Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.57 | 24.57 | 23.78 | 23.85 | 971,107 | -0.74(-3.01%) |
Dec 28, 2023 | 25.05 | 25.05 | 24.40 | 24.59 | 1,122,830 | -0.65(-2.58%) |
Dec 27, 2023 | 25.70 | 25.85 | 25.11 | 25.24 | 606,485 | -0.19(-0.75%) |
Dec 26, 2023 | 25.43 | 25.84 | 25.30 | 25.43 | 924,161 | +0.18(+0.71%) |
Dec 22, 2023 | 24.91 | 25.41 | 24.25 | 25.25 | 2,560,071 | +0.34(+1.36%) |
Dec 21, 2023 | 24.16 | 24.95 | 23.81 | 24.91 | 2,671,973 | +1.90(+8.26%) |
Dec 20, 2023 | 25.39 | 25.56 | 20.85 | 23.01 | 10,140,501 | -4.21(-15.47%) |
Dec 19, 2023 | 26.80 | 27.39 | 26.52 | 27.22 | 1,774,366 | +0.91(+3.46%) |
Dec 18, 2023 | 25.45 | 26.60 | 25.20 | 26.31 | 1,887,614 | +0.42(+1.62%) |
Dec 15, 2023 | 25.34 | 26.00 | 24.79 | 25.89 | 2,408,660 | +1.19(+4.82%) |
Dec 14, 2023 | 24.22 | 26.30 | 24.10 | 24.70 | 4,667,693 | +1.74(+7.58%) |
Dec 13, 2023 | 20.70 | 23.00 | 20.42 | 22.96 | 3,185,510 | +2.28(+11.03%) |
Dec 12, 2023 | 21.65 | 21.89 | 20.63 | 20.68 | 2,199,526 | -1.27(-5.79%) |
Dec 11, 2023 | 21.95 | 22.53 | 21.50 | 21.95 | 2,141,723 | +0.02(+0.09%) |
Dec 08, 2023 | 22.25 | 22.51 | 21.63 | 21.93 | 4,838,821 | -0.04(-0.18%) |
Dec 07, 2023 | 22.40 | 22.65 | 21.14 | 21.97 | 4,355,089 | -0.43(-1.92%) |
Dec 06, 2023 | 22.50 | 22.95 | 22.05 | 22.40 | 11,541,155 | -3.34(-12.98%) |
Dec 05, 2023 | 26.37 | 26.56 | 25.15 | 25.74 | 1,206,622 | -1.20(-4.45%) |
Dec 04, 2023 | 26.49 | 27.80 | 26.22 | 26.94 | 2,344,032 | +1.17(+4.54%) |
Dec 01, 2023 | 25.00 | 25.85 | 24.08 | 25.77 | 2,160,080 | +0.69(+2.75%) |
Nov 30, 2023 | 25.75 | 26.45 | 24.61 | 25.08 | 3,607,257 | -0.01(-0.04%) |
Nov 29, 2023 | 23.36 | 26.49 | 23.32 | 25.09 | 8,075,120 | +4.82(+23.78%) |
Nov 28, 2023 | 18.93 | 20.41 | 18.61 | 20.27 | 2,375,319 | +1.17(+6.13%) |
Nov 27, 2023 | 18.74 | 19.58 | 18.37 | 19.10 | 1,394,117 | +0.24(+1.27%) |
Nov 24, 2023 | 18.92 | 19.23 | 18.47 | 18.86 | 338,177 | -0.12(-0.63%) |
Nov 22, 2023 | 19.21 | 19.62 | 18.73 | 18.98 | 700,765 | +0.08(+0.42%) |
Nov 21, 2023 | 19.06 | 19.19 | 18.58 | 18.90 | 877,708 | -0.37(-1.92%) |
Nov 20, 2023 | 19.15 | 20.20 | 19.00 | 19.27 | 1,064,369 | +0.12(+0.63%) |
Nov 17, 2023 | 18.66 | 19.26 | 18.41 | 19.15 | 1,113,687 | +0.88(+4.82%) |
Nov 16, 2023 | 19.01 | 19.42 | 18.08 | 18.27 | 1,113,212 | -1.06(-5.48%) |
Nov 15, 2023 | 19.15 | 20.87 | 19.06 | 19.33 | 1,420,379 | +0.51(+2.71%) |
Nov 14, 2023 | 17.75 | 18.92 | 17.35 | 18.82 | 1,490,764 | +2.17(+13.03%) |
Nov 13, 2023 | 17.00 | 17.18 | 16.29 | 16.65 | 939,304 | -0.50(-2.92%) |
Nov 10, 2023 | 17.57 | 17.60 | 16.78 | 17.15 | 918,922 | -0.59(-3.33%) |
Nov 09, 2023 | 18.78 | 19.08 | 17.71 | 17.74 | 863,344 | -0.76(-4.11%) |
Nov 08, 2023 | 19.06 | 19.06 | 17.82 | 18.50 | 747,901 | +0.27(+1.48%) |
Nov 07, 2023 | 18.60 | 19.05 | 17.90 | 18.23 | 644,474 | -0.54(-2.88%) |
Nov 06, 2023 | 19.23 | 19.32 | 17.86 | 18.77 | 887,491 | -0.24(-1.26%) |
Nov 03, 2023 | 18.19 | 19.29 | 17.98 | 19.01 | 3,721,925 | +1.75(+10.14%) |
Nov 02, 2023 | 17.05 | 17.95 | 16.99 | 17.26 | 3,253,470 | +0.64(+3.85%) |
Nov 01, 2023 | 17.34 | 17.50 | 16.42 | 16.62 | 1,940,220 | -0.70(-4.04%) |
Oct 31, 2023 | 17.43 | 17.92 | 16.76 | 17.32 | 1,545,637 | +0.04(+0.23%) |
Oct 30, 2023 | 17.54 | 18.05 | 16.79 | 17.28 | 1,210,111 | +0.02(+0.12%) |
Oct 27, 2023 | 18.74 | 18.80 | 17.13 | 17.26 | 1,043,102 | -1.36(-7.30%) |
Oct 26, 2023 | 18.99 | 19.63 | 18.60 | 18.62 | 1,202,348 | -0.34(-1.79%) |
Oct 25, 2023 | 19.01 | 19.61 | 18.48 | 18.96 | 985,177 | -0.04(-0.21%) |
Oct 24, 2023 | 18.44 | 19.23 | 18.25 | 19.00 | 1,386,417 | +1.02(+5.70%) |
Oct 23, 2023 | 17.57 | 18.70 | 17.19 | 17.98 | 1,097,331 | -0.09(-0.53%) |
Oct 20, 2023 | 17.80 | 18.23 | 17.07 | 18.07 | 1,952,598 | -1.26(-6.52%) |
Oct 19, 2023 | 19.49 | 20.00 | 19.02 | 19.33 | 1,303,918 | +0.02(+0.10%) |
Oct 18, 2023 | 20.85 | 20.85 | 19.03 | 19.31 | 1,239,571 | -1.71(-8.14%) |
Oct 17, 2023 | 20.78 | 21.81 | 20.63 | 21.02 | 995,181 | -0.33(-1.55%) |
Oct 16, 2023 | 20.69 | 21.79 | 20.34 | 21.35 | 1,079,326 | +0.65(+3.14%) |
Oct 13, 2023 | 21.18 | 21.61 | 20.54 | 20.70 | 656,565 | -0.43(-2.04%) |
Oct 12, 2023 | 23.14 | 23.14 | 21.01 | 21.13 | 895,644 | -1.93(-8.37%) |
Oct 11, 2023 | 23.01 | 23.59 | 22.19 | 23.06 | 1,136,402 | +0.58(+2.58%) |
Oct 10, 2023 | 20.74 | 22.63 | 20.60 | 22.48 | 1,229,421 | +1.97(+9.61%) |
Oct 09, 2023 | 20.21 | 20.87 | 19.97 | 20.51 | 803,664 | -0.27(-1.30%) |
Oct 06, 2023 | 19.74 | 21.11 | 19.65 | 20.78 | 1,307,976 | +0.16(+0.78%) |
Oct 05, 2023 | 20.98 | 20.98 | 20.21 | 20.62 | 1,222,459 | -0.48(-2.27%) |
Oct 04, 2023 | 20.46 | 21.18 | 19.39 | 21.10 | 1,271,630 | +0.68(+3.33%) |
Oct 03, 2023 | 21.92 | 22.00 | 19.85 | 20.42 | 2,033,041 | -1.96(-8.76%) |
Oct 02, 2023 | 22.72 | 23.08 | 21.81 | 22.38 | 1,397,421 | -0.61(-2.65%) |
Sep 29, 2023 | 23.00 | 23.79 | 22.80 | 22.99 | 1,222,820 | +0.51(+2.27%) |
Sep 28, 2023 | 21.99 | 22.76 | 21.51 | 22.48 | 882,256 | +0.23(+1.03%) |
Sep 27, 2023 | 22.61 | 22.95 | 21.77 | 22.25 | 693,634 | +0.21(+0.95%) |
Sep 26, 2023 | 22.17 | 22.69 | 21.88 | 22.04 | 739,443 | -0.66(-2.91%) |
Sep 25, 2023 | 21.90 | 22.94 | 22.64 | 22.70 | 903,023 | +0.55(+2.48%) |
Sep 22, 2023 | 22.35 | 22.68 | 21.93 | 22.15 | 724,662 | -0.08(-0.36%) |
Sep 21, 2023 | 22.93 | 23.15 | 22.15 | 22.23 | 1,395,065 | -1.46(-6.16%) |
Sep 20, 2023 | 24.08 | 24.39 | 23.61 | 23.69 | 663,646 | -0.26(-1.09%) |
Sep 19, 2023 | 24.08 | 24.99 | 23.90 | 23.95 | 843,610 | -0.41(-1.68%) |
Sep 18, 2023 | 25.20 | 25.30 | 24.33 | 24.36 | 706,259 | -0.88(-3.49%) |
Sep 15, 2023 | 25.58 | 25.95 | 24.72 | 25.24 | 1,187,602 | -0.20(-0.79%) |
Sep 14, 2023 | 25.44 | 26.21 | 25.18 | 25.44 | 1,024,664 | +0.24(+0.95%) |
Sep 13, 2023 | 25.68 | 26.29 | 25.04 | 25.20 | 798,915 | -0.59(-2.29%) |
Sep 12, 2023 | 25.00 | 26.30 | 24.82 | 25.79 | 937,526 | +0.36(+1.42%) |
Sep 11, 2023 | 26.73 | 26.98 | 25.11 | 25.43 | 1,783,612 | -1.05(-3.97%) |
Sep 08, 2023 | 27.10 | 27.14 | 25.64 | 26.48 | 824,963 | +0.30(+1.15%) |
Sep 07, 2023 | 26.05 | 26.36 | 25.10 | 26.18 | 961,265 | -0.61(-2.28%) |
Sep 06, 2023 | 27.17 | 27.34 | 26.38 | 26.79 | 997,289 | -0.55(-2.01%) |
Sep 05, 2023 | 27.45 | 28.14 | 27.27 | 27.34 | 1,203,424 | -0.20(-0.73%) |
Sep 01, 2023 | 26.82 | 27.65 | 26.55 | 27.54 | 820,166 | +1.19(+4.52%) |
Aug 31, 2023 | 26.57 | 27.10 | 26.30 | 26.35 | 1,088,853 | -0.01(-0.04%) |
Aug 30, 2023 | 26.59 | 27.19 | 26.13 | 26.36 | 1,023,030 | +0.29(+1.11%) |
Aug 29, 2023 | 23.84 | 26.25 | 23.39 | 26.07 | 1,139,634 | +2.11(+8.81%) |
Aug 28, 2023 | 23.98 | 24.33 | 23.82 | 23.96 | 658,130 | +0.19(+0.80%) |
Aug 25, 2023 | 23.51 | 24.23 | 23.24 | 23.77 | 913,534 | +0.60(+2.59%) |
Aug 24, 2023 | 24.01 | 24.46 | 22.97 | 23.17 | 1,013,473 | -0.74(-3.09%) |
Aug 23, 2023 | 23.31 | 24.71 | 23.06 | 23.91 | 1,454,525 | +0.75(+3.24%) |
Aug 22, 2023 | 22.77 | 23.36 | 22.25 | 23.16 | 1,493,152 | +0.55(+2.43%) |
Aug 21, 2023 | 22.98 | 23.43 | 22.38 | 22.61 | 1,392,154 | -0.22(-0.96%) |
Aug 18, 2023 | 20.96 | 22.99 | 20.51 | 22.83 | 1,568,232 | +1.55(+7.28%) |
Aug 17, 2023 | 22.65 | 22.65 | 21.19 | 21.28 | 1,716,429 | -1.39(-6.13%) |
Aug 16, 2023 | 24.10 | 24.80 | 22.65 | 22.67 | 1,042,359 | -1.67(-6.86%) |
Aug 15, 2023 | 23.93 | 24.63 | 23.16 | 24.34 | 1,404,811 | +0.22(+0.91%) |
Aug 14, 2023 | 24.34 | 24.38 | 23.24 | 24.12 | 1,554,083 | -0.85(-3.40%) |
Aug 11, 2023 | 26.00 | 26.28 | 24.08 | 24.97 | 2,323,878 | -1.05(-4.04%) |
Aug 10, 2023 | 29.36 | 30.19 | 25.19 | 26.02 | 3,310,071 | -1.72(-6.20%) |
Aug 09, 2023 | 27.69 | 28.17 | 27.15 | 27.74 | 1,603,665 | +0.12(+0.43%) |
Aug 08, 2023 | 26.32 | 27.74 | 26.10 | 27.62 | 1,073,011 | +0.47(+1.73%) |
Aug 07, 2023 | 28.48 | 28.53 | 26.28 | 27.15 | 1,320,185 | -1.26(-4.44%) |
Aug 04, 2023 | 28.63 | 29.37 | 28.19 | 28.41 | 1,202,320 | +0.05(+0.18%) |
Aug 03, 2023 | 27.40 | 28.71 | 27.33 | 28.36 | 864,115 | +0.73(+2.64%) |
Aug 02, 2023 | 27.80 | 27.92 | 26.91 | 27.63 | 1,244,621 | -1.22(-4.23%) |
Aug 01, 2023 | 28.67 | 29.25 | 28.42 | 28.85 | 556,154 | -0.39(-1.33%) |
Jul 31, 2023 | 27.63 | 29.39 | 27.63 | 29.24 | 957,205 | +1.91(+6.99%) |
Jul 28, 2023 | 28.20 | 28.47 | 27.24 | 27.33 | 947,392 | -0.43(-1.55%) |
Jul 27, 2023 | 28.85 | 29.82 | 27.25 | 27.76 | 1,148,398 | -0.31(-1.10%) |
Jul 26, 2023 | 27.68 | 28.54 | 27.55 | 28.07 | 528,643 | +0.00(+0.00%) |
Jul 25, 2023 | 28.18 | 28.64 | 27.73 | 28.07 | 700,604 | -0.41(-1.44%) |
Jul 24, 2023 | 29.00 | 29.32 | 28.23 | 28.48 | 692,298 | -0.39(-1.35%) |
Jul 21, 2023 | 29.87 | 30.12 | 28.52 | 28.87 | 969,416 | -0.86(-2.89%) |
Jul 20, 2023 | 29.98 | 30.00 | 28.72 | 29.73 | 844,318 | -0.43(-1.43%) |
Jul 19, 2023 | 30.96 | 31.32 | 29.69 | 30.16 | 1,250,983 | -0.97(-3.12%) |
Jul 18, 2023 | 29.21 | 31.20 | 29.21 | 31.13 | 1,567,420 | +2.02(+6.94%) |
Jul 17, 2023 | 27.84 | 29.98 | 27.59 | 29.11 | 1,357,330 | +1.41(+5.09%) |
Jul 14, 2023 | 28.61 | 29.29 | 27.42 | 27.70 | 790,718 | -0.93(-3.25%) |
Jul 13, 2023 | 27.78 | 29.29 | 27.70 | 28.63 | 1,803,791 | +1.38(+5.06%) |
Jul 12, 2023 | 26.14 | 27.64 | 25.75 | 27.25 | 1,301,275 | +1.62(+6.32%) |
Jul 11, 2023 | 25.62 | 25.74 | 24.57 | 25.63 | 985,139 | +0.03(+0.12%) |
Jul 10, 2023 | 24.27 | 25.97 | 24.05 | 25.60 | 1,368,303 | +1.22(+5.00%) |
Jul 07, 2023 | 24.49 | 25.25 | 24.31 | 24.38 | 839,144 | +0.01(+0.04%) |
Jul 06, 2023 | 24.87 | 25.30 | 23.91 | 24.37 | 1,152,976 | -1.09(-4.28%) |
Jul 05, 2023 | 25.99 | 26.10 | 24.88 | 25.46 | 862,716 | -0.69(-2.64%) |
Jul 03, 2023 | 26.68 | 27.38 | 25.55 | 26.15 | 669,720 | -0.49(-1.84%) |
Jun 30, 2023 | 27.07 | 27.14 | 25.92 | 26.64 | 1,150,507 | +0.16(+0.60%) |
Jun 29, 2023 | 25.76 | 27.13 | 25.76 | 26.48 | 1,404,309 | +0.72(+2.80%) |
Jun 28, 2023 | 24.50 | 26.17 | 24.45 | 25.76 | 1,446,206 | +1.09(+4.42%) |
Jun 27, 2023 | 23.46 | 24.94 | 22.85 | 24.67 | 1,708,567 | +1.48(+6.38%) |
Jun 26, 2023 | 23.79 | 24.34 | 23.16 | 23.19 | 965,558 | -0.69(-2.89%) |
Jun 23, 2023 | 24.91 | 25.02 | 23.46 | 23.88 | 1,994,995 | -1.88(-7.30%) |
Jun 22, 2023 | 25.76 | 25.87 | 25.40 | 25.76 | 1,613,716 | -0.22(-0.85%) |
Jun 21, 2023 | 26.46 | 26.46 | 25.81 | 25.98 | 1,328,703 | -0.48(-1.81%) |
Jun 20, 2023 | 26.05 | 26.78 | 25.77 | 26.46 | 1,324,502 | +0.43(+1.65%) |
Jun 16, 2023 | 27.29 | 27.31 | 25.96 | 26.03 | 1,527,859 | -1.18(-4.34%) |
Jun 15, 2023 | 26.70 | 27.97 | 26.52 | 27.21 | 1,349,192 | -0.21(-0.77%) |
Jun 14, 2023 | 28.68 | 29.24 | 26.73 | 27.42 | 1,977,896 | -1.42(-4.92%) |
Jun 13, 2023 | 27.96 | 29.55 | 27.90 | 28.84 | 2,264,077 | +1.39(+5.06%) |
Jun 12, 2023 | 26.32 | 27.62 | 25.40 | 27.45 | 1,665,426 | +1.71(+6.64%) |
Jun 09, 2023 | 25.79 | 26.72 | 25.20 | 25.74 | 1,090,316 | +0.41(+1.62%) |
Jun 08, 2023 | 26.00 | 26.56 | 25.28 | 25.33 | 1,097,675 | -0.33(-1.29%) |
Jun 07, 2023 | 27.04 | 27.40 | 25.18 | 25.66 | 1,870,149 | -1.21(-4.50%) |
Jun 06, 2023 | 24.54 | 27.28 | 24.40 | 26.87 | 2,456,171 | +2.27(+9.23%) |
Jun 05, 2023 | 23.86 | 25.71 | 23.68 | 24.60 | 1,898,948 | +1.03(+4.37%) |
Jun 02, 2023 | 24.96 | 24.99 | 23.10 | 23.57 | 1,495,593 | -0.63(-2.60%) |
Jun 01, 2023 | 24.59 | 24.93 | 23.64 | 24.20 | 1,528,678 | -0.60(-2.42%) |
May 31, 2023 | 24.18 | 24.98 | 23.21 | 24.80 | 1,272,362 | +0.30(+1.22%) |
May 30, 2023 | 23.50 | 25.28 | 23.50 | 24.50 | 1,464,540 | +1.39(+6.01%) |
May 26, 2023 | 22.20 | 23.20 | 21.73 | 23.11 | 776,567 | +0.89(+4.01%) |
May 25, 2023 | 22.77 | 23.25 | 21.97 | 22.22 | 727,619 | -0.32(-1.42%) |
May 24, 2023 | 22.42 | 22.59 | 21.50 | 22.54 | 856,696 | -0.35(-1.53%) |
May 23, 2023 | 22.44 | 23.52 | 22.29 | 22.89 | 925,176 | +0.08(+0.35%) |
May 22, 2023 | 21.97 | 23.30 | 21.77 | 22.81 | 1,050,404 | +1.07(+4.92%) |
May 19, 2023 | 22.82 | 22.95 | 21.47 | 21.74 | 950,549 | -0.71(-3.16%) |
May 18, 2023 | 23.42 | 23.43 | 22.12 | 22.45 | 891,858 | -1.06(-4.51%) |
May 17, 2023 | 23.19 | 24.43 | 22.59 | 23.51 | 1,400,160 | +0.87(+3.84%) |
May 16, 2023 | 24.35 | 24.45 | 22.53 | 22.64 | 2,101,402 | -2.10(-8.49%) |
May 15, 2023 | 22.97 | 24.77 | 22.43 | 24.74 | 2,402,523 | +2.24(+9.96%) |
May 12, 2023 | 22.00 | 24.02 | 21.33 | 22.50 | 2,309,434 | +1.13(+5.29%) |
May 11, 2023 | 22.15 | 23.52 | 19.70 | 21.37 | 3,416,238 | +1.36(+6.80%) |
May 10, 2023 | 20.23 | 20.86 | 19.78 | 20.01 | 1,438,088 | +0.26(+1.32%) |
May 09, 2023 | 18.72 | 20.06 | 18.50 | 19.75 | 1,278,282 | +0.91(+4.83%) |
May 08, 2023 | 18.16 | 19.17 | 18.00 | 18.84 | 1,440,184 | +0.91(+5.08%) |
May 05, 2023 | 16.93 | 18.50 | 16.93 | 17.93 | 1,634,436 | +1.48(+9.00%) |
May 04, 2023 | 16.59 | 16.64 | 15.82 | 16.45 | 1,183,862 | -0.24(-1.44%) |
May 03, 2023 | 16.81 | 17.35 | 16.15 | 16.69 | 1,137,495 | -0.25(-1.48%) |
May 02, 2023 | 17.01 | 17.34 | 16.57 | 16.94 | 1,019,948 | -0.46(-2.64%) |
May 01, 2023 | 17.88 | 17.88 | 17.01 | 17.40 | 755,449 | -0.66(-3.65%) |
Apr 28, 2023 | 18.12 | 18.40 | 17.70 | 18.06 | 897,921 | -0.04(-0.22%) |
Apr 27, 2023 | 17.98 | 18.56 | 17.79 | 18.10 | 1,018,108 | +0.41(+2.32%) |
Apr 26, 2023 | 18.99 | 19.05 | 17.46 | 17.69 | 977,005 | -1.40(-7.33%) |
Apr 25, 2023 | 19.83 | 19.83 | 19.01 | 19.09 | 982,496 | -1.16(-5.73%) |
Apr 24, 2023 | 20.05 | 20.38 | 19.50 | 20.25 | 434,709 | +0.12(+0.60%) |
Apr 21, 2023 | 20.38 | 20.47 | 19.77 | 20.13 | 581,103 | -0.36(-1.76%) |
Apr 20, 2023 | 19.56 | 20.52 | 19.38 | 20.49 | 1,096,982 | +0.31(+1.54%) |
Apr 19, 2023 | 20.41 | 20.62 | 19.87 | 20.18 | 433,922 | -0.61(-2.93%) |
Apr 18, 2023 | 21.10 | 21.49 | 20.48 | 20.79 | 747,139 | -0.10(-0.48%) |
Apr 17, 2023 | 20.91 | 21.41 | 20.54 | 20.89 | 725,348 | -0.46(-2.15%) |
Apr 14, 2023 | 21.85 | 22.21 | 20.92 | 21.35 | 1,031,750 | -0.43(-1.97%) |
Apr 13, 2023 | 21.59 | 22.25 | 21.39 | 21.78 | 866,254 | +0.64(+3.03%) |
Apr 12, 2023 | 21.68 | 22.34 | 20.96 | 21.14 | 1,387,535 | +0.09(+0.43%) |
Apr 11, 2023 | 20.06 | 21.10 | 19.62 | 21.05 | 1,492,054 | +1.24(+6.26%) |
Apr 10, 2023 | 19.94 | 20.19 | 19.09 | 19.81 | 945,383 | -0.36(-1.78%) |
Apr 06, 2023 | 19.61 | 20.44 | 19.11 | 20.17 | 1,844,679 | +0.98(+5.11%) |
Apr 05, 2023 | 20.77 | 20.99 | 18.19 | 19.19 | 1,963,591 | -0.68(-3.42%) |
Apr 04, 2023 | 19.53 | 20.12 | 18.68 | 19.87 | 1,536,841 | +0.66(+3.44%) |
Apr 03, 2023 | 20.11 | 20.54 | 18.56 | 19.21 | 1,861,729 | -1.04(-5.14%) |
Mar 31, 2023 | 19.38 | 21.57 | 19.34 | 20.25 | 2,856,773 | +1.61(+8.64%) |
Mar 30, 2023 | 17.95 | 19.60 | 17.70 | 18.64 | 3,170,005 | +2.39(+14.71%) |
Mar 29, 2023 | 16.03 | 16.53 | 15.33 | 16.25 | 1,041,803 | +0.41(+2.59%) |
Mar 28, 2023 | 15.98 | 16.23 | 15.73 | 15.84 | 427,644 | -0.14(-0.88%) |
Mar 27, 2023 | 16.38 | 16.38 | 15.55 | 15.98 | 595,399 | -0.17(-1.05%) |
Mar 24, 2023 | 16.01 | 16.18 | 15.35 | 16.15 | 573,854 | +0.08(+0.50%) |
Mar 23, 2023 | 16.88 | 17.44 | 15.60 | 16.07 | 1,023,723 | -0.49(-2.96%) |
Mar 22, 2023 | 17.30 | 17.61 | 16.54 | 16.56 | 917,689 | -0.74(-4.28%) |
Mar 21, 2023 | 16.10 | 17.59 | 16.02 | 17.30 | 1,427,761 | +1.74(+11.18%) |
Mar 20, 2023 | 15.40 | 16.08 | 15.15 | 15.56 | 1,034,893 | +0.30(+1.97%) |
Mar 17, 2023 | 16.11 | 16.12 | 14.70 | 15.26 | 2,330,417 | -1.07(-6.55%) |
Mar 16, 2023 | 16.21 | 16.79 | 15.94 | 16.33 | 1,111,762 | -0.17(-1.03%) |
Mar 15, 2023 | 16.82 | 17.16 | 16.20 | 16.50 | 1,502,588 | -0.75(-4.35%) |
Mar 14, 2023 | 18.98 | 19.30 | 17.01 | 17.25 | 1,168,491 | -0.88(-4.85%) |
Mar 13, 2023 | 17.60 | 18.76 | 17.00 | 18.13 | 1,149,634 | +0.05(+0.28%) |
Mar 10, 2023 | 19.22 | 19.40 | 17.65 | 18.08 | 1,225,234 | -1.47(-7.52%) |
Mar 09, 2023 | 20.49 | 21.12 | 19.47 | 19.55 | 723,223 | -0.81(-3.98%) |
Mar 08, 2023 | 20.56 | 20.60 | 19.67 | 20.36 | 440,090 | -0.18(-0.88%) |
Mar 07, 2023 | 20.66 | 21.15 | 19.91 | 20.54 | 602,474 | -0.20(-0.96%) |
Mar 06, 2023 | 20.74 | 21.61 | 20.57 | 20.74 | 846,483 | +0.15(+0.73%) |
Mar 03, 2023 | 19.21 | 20.97 | 18.50 | 20.59 | 1,091,993 | +1.39(+7.24%) |
Mar 02, 2023 | 19.07 | 19.39 | 18.42 | 19.20 | 760,678 | -0.20(-1.03%) |
Mar 01, 2023 | 19.20 | 19.49 | 18.73 | 19.40 | 854,349 | +0.73(+3.91%) |
Feb 28, 2023 | 19.02 | 19.18 | 18.50 | 18.67 | 554,253 | -0.48(-2.51%) |
Feb 27, 2023 | 19.07 | 19.31 | 18.39 | 19.15 | 755,631 | +0.41(+2.19%) |
Feb 24, 2023 | 18.58 | 19.01 | 18.37 | 18.74 | 680,842 | -0.64(-3.30%) |
Feb 23, 2023 | 19.74 | 19.95 | 18.96 | 19.38 | 664,090 | +0.22(+1.15%) |
Feb 22, 2023 | 18.67 | 19.25 | 18.44 | 19.16 | 727,317 | +0.47(+2.51%) |
Feb 21, 2023 | 20.00 | 20.75 | 18.64 | 18.69 | 1,475,331 | -1.68(-8.25%) |
Feb 17, 2023 | 21.00 | 21.10 | 20.05 | 20.37 | 1,292,141 | -1.01(-4.72%) |
Feb 16, 2023 | 22.48 | 22.61 | 21.28 | 21.38 | 931,387 | -1.87(-8.04%) |
Feb 15, 2023 | 22.26 | 23.80 | 21.79 | 23.25 | 1,099,001 | +1.03(+4.64%) |
Feb 14, 2023 | 21.57 | 22.36 | 20.05 | 22.22 | 1,795,214 | +0.39(+1.79%) |
Feb 13, 2023 | 22.13 | 23.48 | 21.40 | 21.83 | 1,320,669 | -0.13(-0.59%) |
Feb 10, 2023 | 23.41 | 23.65 | 21.51 | 21.96 | 1,620,659 | -2.30(-9.48%) |
Feb 09, 2023 | 24.80 | 26.78 | 23.11 | 24.26 | 3,740,078 | +2.16(+9.77%) |
Feb 08, 2023 | 22.41 | 23.65 | 22.05 | 22.10 | 1,431,987 | -0.22(-0.99%) |
Feb 07, 2023 | 21.97 | 22.50 | 21.36 | 22.32 | 980,505 | +0.37(+1.69%) |
Feb 06, 2023 | 21.24 | 22.09 | 20.81 | 21.95 | 1,084,038 | +0.26(+1.20%) |
Feb 03, 2023 | 21.95 | 22.94 | 21.19 | 21.69 | 1,903,894 | -0.89(-3.94%) |
Feb 02, 2023 | 24.90 | 25.49 | 22.09 | 22.58 | 2,011,557 | -1.80(-7.38%) |
Feb 01, 2023 | 24.14 | 24.83 | 23.53 | 24.38 | 1,810,110 | +0.24(+0.99%) |
Jan 31, 2023 | 23.71 | 24.31 | 22.96 | 24.14 | 936,906 | +0.68(+2.90%) |
Jan 30, 2023 | 22.06 | 24.54 | 21.54 | 23.46 | 1,906,892 | +0.70(+3.08%) |
Jan 27, 2023 | 21.01 | 23.25 | 20.54 | 22.76 | 1,201,087 | +1.59(+7.49%) |
Jan 26, 2023 | 23.07 | 23.10 | 21.00 | 21.18 | 1,035,499 | -1.09(-4.87%) |
Jan 25, 2023 | 21.85 | 22.40 | 20.10 | 22.26 | 1,682,159 | -0.84(-3.64%) |
Jan 24, 2023 | 24.38 | 24.49 | 22.41 | 23.10 | 1,907,961 | -1.81(-7.27%) |
Jan 23, 2023 | 22.77 | 24.93 | 22.62 | 24.91 | 1,754,867 | +2.37(+10.51%) |
Jan 20, 2023 | 21.24 | 23.18 | 20.74 | 22.54 | 1,503,252 | +1.64(+7.85%) |
Jan 19, 2023 | 20.81 | 21.19 | 19.77 | 20.90 | 1,173,907 | -0.63(-2.93%) |
Jan 18, 2023 | 22.07 | 22.79 | 21.33 | 21.53 | 1,034,135 | +0.09(+0.42%) |
Jan 17, 2023 | 21.94 | 22.07 | 21.22 | 21.44 | 799,687 | -0.64(-2.90%) |
Jan 13, 2023 | 21.43 | 22.73 | 21.20 | 22.08 | 1,104,544 | +0.22(+1.01%) |
Jan 12, 2023 | 21.54 | 22.07 | 20.61 | 21.86 | 1,219,146 | +0.51(+2.39%) |
Jan 11, 2023 | 19.89 | 21.40 | 19.89 | 21.35 | 1,373,485 | +1.52(+7.67%) |
Jan 10, 2023 | 18.34 | 19.98 | 18.14 | 19.83 | 1,335,996 | +1.41(+7.65%) |
Jan 09, 2023 | 16.86 | 19.24 | 16.86 | 18.42 | 1,355,753 | +1.99(+12.11%) |
Jan 06, 2023 | 16.10 | 16.56 | 15.55 | 16.43 | 581,658 | +0.53(+3.33%) |
Jan 05, 2023 | 16.07 | 16.25 | 15.85 | 15.90 | 924,799 | -0.36(-2.21%) |
Jan 04, 2023 | 16.49 | 17.09 | 16.02 | 16.26 | 670,625 | +0.05(+0.31%) |