Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.17 | 18.34 | 17.83 | 17.89 | 2,325,531 | -0.27(-1.49%) |
Jan 30, 2024 | 18.24 | 18.48 | 18.14 | 18.16 | 2,243,797 | -0.16(-0.87%) |
Jan 29, 2024 | 18.35 | 18.40 | 18.14 | 18.32 | 2,569,225 | -0.03(-0.16%) |
Jan 26, 2024 | 18.26 | 18.67 | 18.22 | 18.35 | 3,391,491 | +0.25(+1.38%) |
Jan 25, 2024 | 17.96 | 18.19 | 17.80 | 18.10 | 3,614,695 | +0.26(+1.46%) |
Jan 24, 2024 | 17.86 | 17.89 | 17.69 | 17.84 | 2,021,842 | +0.02(+0.11%) |
Jan 23, 2024 | 17.86 | 18.02 | 17.69 | 17.82 | 1,682,579 | +0.03(+0.17%) |
Jan 22, 2024 | 17.98 | 18.04 | 17.67 | 17.79 | 2,178,452 | -0.08(-0.45%) |
Jan 19, 2024 | 17.68 | 17.91 | 17.49 | 17.87 | 3,429,005 | +0.20(+1.13%) |
Jan 18, 2024 | 17.53 | 17.71 | 17.38 | 17.67 | 2,183,783 | +0.26(+1.49%) |
Jan 17, 2024 | 17.19 | 17.66 | 16.98 | 17.41 | 4,874,592 | -0.47(-2.63%) |
Jan 16, 2024 | 18.06 | 18.17 | 17.66 | 17.88 | 2,777,349 | -0.37(-2.03%) |
Jan 12, 2024 | 18.41 | 18.55 | 18.18 | 18.25 | 2,477,475 | -0.04(-0.22%) |
Jan 11, 2024 | 18.42 | 18.52 | 18.21 | 18.29 | 1,622,983 | -0.17(-0.92%) |
Jan 10, 2024 | 18.29 | 18.47 | 18.23 | 18.46 | 1,750,037 | +0.16(+0.87%) |
Jan 09, 2024 | 18.35 | 18.51 | 18.26 | 18.30 | 1,980,063 | -0.20(-1.08%) |
Jan 08, 2024 | 18.16 | 18.50 | 18.12 | 18.50 | 1,750,032 | +0.32(+1.76%) |
Jan 05, 2024 | 18.18 | 18.34 | 18.03 | 18.18 | 2,580,273 | -0.04(-0.22%) |
Jan 04, 2024 | 18.00 | 18.39 | 17.90 | 18.22 | 3,628,281 | -0.12(-0.65%) |
Jan 03, 2024 | 18.54 | 18.60 | 18.23 | 18.34 | 2,394,843 | -0.43(-2.29%) |
Jan 02, 2024 | 18.80 | 19.11 | 18.62 | 18.77 | 2,049,185 | -0.11(-0.58%) |
Dec 29, 2023 | 19.07 | 19.23 | 18.75 | 18.88 | 1,718,440 | -0.25(-1.31%) |
Dec 28, 2023 | 18.94 | 19.15 | 18.86 | 19.13 | 2,032,702 | +0.14(+0.74%) |
Dec 27, 2023 | 19.10 | 19.16 | 18.93 | 18.99 | 1,800,807 | -0.11(-0.58%) |
Dec 26, 2023 | 19.12 | 19.18 | 19.02 | 19.10 | 1,386,563 | -0.02(-0.10%) |
Dec 22, 2023 | 19.01 | 19.21 | 18.91 | 19.12 | 1,525,323 | +0.07(+0.37%) |
Dec 21, 2023 | 18.94 | 19.07 | 18.84 | 19.05 | 1,745,115 | +0.28(+1.49%) |
Dec 20, 2023 | 19.24 | 19.34 | 18.71 | 18.77 | 3,321,731 | -0.52(-2.70%) |
Dec 19, 2023 | 19.45 | 19.57 | 19.24 | 19.29 | 1,821,841 | -0.07(-0.36%) |
Dec 18, 2023 | 19.04 | 19.37 | 18.93 | 19.36 | 2,307,051 | +0.33(+1.73%) |
Dec 15, 2023 | 19.10 | 19.16 | 18.78 | 19.03 | 5,509,341 | -0.05(-0.26%) |
Dec 14, 2023 | 19.32 | 19.71 | 18.97 | 19.08 | 2,867,811 | +0.08(+0.42%) |
Dec 13, 2023 | 18.60 | 19.20 | 18.45 | 19.00 | 3,101,948 | +0.41(+2.21%) |
Dec 12, 2023 | 18.51 | 18.70 | 18.19 | 18.59 | 6,398,614 | -0.32(-1.69%) |
Dec 11, 2023 | 18.87 | 18.96 | 18.58 | 18.91 | 2,558,785 | +0.01(+0.05%) |
Dec 08, 2023 | 19.03 | 19.20 | 18.85 | 18.90 | 3,890,563 | -0.20(-1.05%) |
Dec 07, 2023 | 19.01 | 19.16 | 18.85 | 19.10 | 1,777,408 | +0.13(+0.69%) |
Dec 06, 2023 | 19.00 | 19.25 | 18.91 | 18.97 | 1,832,107 | +0.07(+0.37%) |
Dec 05, 2023 | 19.39 | 19.45 | 18.90 | 18.90 | 2,048,816 | -0.60(-3.08%) |
Dec 04, 2023 | 19.41 | 19.70 | 19.38 | 19.50 | 2,011,775 | +0.02(+0.10%) |
Dec 01, 2023 | 19.00 | 19.49 | 18.93 | 19.48 | 1,663,218 | +0.48(+2.53%) |
Nov 30, 2023 | 19.17 | 19.28 | 18.93 | 19.00 | 1,860,086 | -0.16(-0.84%) |
Nov 29, 2023 | 19.00 | 19.26 | 18.94 | 19.16 | 2,285,018 | +0.24(+1.27%) |
Nov 28, 2023 | 18.67 | 19.05 | 18.57 | 18.92 | 1,898,306 | +0.21(+1.12%) |
Nov 27, 2023 | 18.66 | 18.80 | 18.49 | 18.71 | 1,773,630 | -0.06(-0.32%) |
Nov 24, 2023 | 18.50 | 18.78 | 18.41 | 18.77 | 870,802 | +0.22(+1.19%) |
Nov 22, 2023 | 18.24 | 18.61 | 18.21 | 18.55 | 2,391,560 | +0.36(+1.98%) |
Nov 21, 2023 | 18.30 | 18.32 | 18.03 | 18.19 | 3,592,378 | -0.21(-1.14%) |
Nov 20, 2023 | 18.75 | 18.75 | 18.38 | 18.40 | 2,908,979 | -0.34(-1.81%) |
Nov 17, 2023 | 18.94 | 19.08 | 18.53 | 18.74 | 3,014,881 | -0.17(-0.90%) |
Nov 16, 2023 | 19.19 | 19.19 | 18.57 | 18.91 | 3,415,646 | -0.25(-1.30%) |
Nov 15, 2023 | 18.85 | 19.40 | 18.76 | 19.16 | 4,798,547 | +0.37(+1.97%) |
Nov 14, 2023 | 18.66 | 18.93 | 18.51 | 18.79 | 4,961,178 | +0.55(+3.02%) |
Nov 13, 2023 | 18.48 | 18.50 | 18.15 | 18.24 | 2,431,559 | -0.25(-1.35%) |
Nov 10, 2023 | 18.79 | 18.84 | 18.28 | 18.49 | 3,556,113 | -0.21(-1.12%) |
Nov 09, 2023 | 19.15 | 19.15 | 18.64 | 18.70 | 2,375,119 | -0.33(-1.73%) |
Nov 08, 2023 | 19.20 | 19.26 | 18.86 | 19.03 | 4,116,568 | -0.14(-0.73%) |
Nov 07, 2023 | 19.19 | 19.34 | 19.12 | 19.17 | 2,709,320 | -0.06(-0.31%) |
Nov 06, 2023 | 19.52 | 19.70 | 19.15 | 19.23 | 2,642,294 | -0.19(-0.98%) |
Nov 03, 2023 | 19.68 | 19.78 | 19.37 | 19.42 | 3,012,623 | +0.01(+0.05%) |
Nov 02, 2023 | 19.47 | 19.91 | 19.27 | 19.41 | 3,290,341 | +0.08(+0.41%) |
Nov 01, 2023 | 19.00 | 19.33 | 18.92 | 19.33 | 2,578,338 | +0.25(+1.31%) |
Oct 31, 2023 | 18.76 | 19.17 | 18.68 | 19.08 | 3,898,826 | +0.31(+1.65%) |
Oct 30, 2023 | 18.63 | 18.87 | 18.45 | 18.77 | 4,114,432 | +0.34(+1.84%) |
Oct 27, 2023 | 18.51 | 19.02 | 18.36 | 18.43 | 6,459,197 | -0.15(-0.81%) |
Oct 26, 2023 | 16.80 | 18.80 | 16.20 | 18.58 | 16,143,160 | -1.53(-7.61%) |
Oct 25, 2023 | 20.12 | 20.19 | 19.70 | 20.11 | 5,281,899 | -0.10(-0.49%) |
Oct 24, 2023 | 19.97 | 20.36 | 19.89 | 20.21 | 7,180,745 | +0.38(+1.92%) |
Oct 23, 2023 | 20.29 | 20.36 | 19.72 | 19.83 | 7,466,940 | -0.63(-3.08%) |
Oct 20, 2023 | 20.87 | 21.03 | 20.33 | 20.46 | 2,578,827 | -0.27(-1.30%) |
Oct 19, 2023 | 20.93 | 21.14 | 20.62 | 20.73 | 2,992,176 | -0.31(-1.47%) |
Oct 18, 2023 | 21.23 | 21.26 | 20.95 | 21.04 | 2,059,777 | -0.36(-1.68%) |
Oct 17, 2023 | 20.50 | 21.52 | 20.40 | 21.40 | 3,120,661 | +0.87(+4.24%) |
Oct 16, 2023 | 20.38 | 20.75 | 20.23 | 20.53 | 1,936,975 | +0.31(+1.53%) |
Oct 13, 2023 | 20.06 | 20.31 | 20.02 | 20.22 | 1,334,633 | +0.13(+0.65%) |
Oct 12, 2023 | 20.93 | 20.95 | 19.97 | 20.09 | 3,196,682 | -0.82(-3.92%) |
Oct 11, 2023 | 20.97 | 21.19 | 20.79 | 20.91 | 1,524,381 | -0.07(-0.33%) |
Oct 10, 2023 | 20.82 | 21.20 | 20.82 | 20.98 | 1,658,406 | +0.13(+0.62%) |
Oct 09, 2023 | 20.49 | 20.91 | 20.45 | 20.85 | 1,363,846 | +0.20(+0.97%) |
Oct 06, 2023 | 20.55 | 20.81 | 19.97 | 20.65 | 3,219,208 | -0.08(-0.39%) |
Oct 05, 2023 | 21.35 | 21.35 | 20.69 | 20.73 | 2,147,167 | -0.64(-2.99%) |
Oct 04, 2023 | 21.30 | 21.54 | 21.14 | 21.37 | 1,887,534 | +0.04(+0.19%) |
Oct 03, 2023 | 21.71 | 21.74 | 21.09 | 21.33 | 2,531,467 | -0.45(-2.07%) |
Oct 02, 2023 | 21.93 | 21.99 | 21.68 | 21.78 | 2,400,433 | -0.25(-1.13%) |
Sep 29, 2023 | 22.30 | 22.30 | 21.93 | 22.03 | 1,745,374 | -0.09(-0.41%) |
Sep 28, 2023 | 21.87 | 22.27 | 21.82 | 22.12 | 2,007,567 | +0.28(+1.28%) |
Sep 27, 2023 | 21.73 | 22.29 | 21.64 | 21.84 | 8,679,688 | +0.62(+2.92%) |
Sep 26, 2023 | 21.54 | 21.58 | 21.22 | 21.22 | 2,570,463 | -0.37(-1.71%) |
Sep 25, 2023 | 21.42 | 21.62 | 21.35 | 21.59 | 2,092,253 | +0.10(+0.47%) |
Sep 22, 2023 | 21.48 | 21.77 | 21.45 | 21.49 | 3,010,833 | -0.04(-0.19%) |
Sep 21, 2023 | 21.35 | 21.58 | 21.26 | 21.53 | 2,735,634 | +0.13(+0.61%) |
Sep 20, 2023 | 21.40 | 21.71 | 21.36 | 21.40 | 1,640,612 | +0.00(+0.00%) |
Sep 19, 2023 | 21.37 | 21.52 | 21.24 | 21.40 | 1,883,720 | -0.03(-0.14%) |
Sep 18, 2023 | 21.13 | 22.14 | 21.07 | 21.43 | 4,342,642 | +0.36(+1.71%) |
Sep 15, 2023 | 21.14 | 21.30 | 20.96 | 21.07 | 3,679,285 | -0.17(-0.80%) |
Sep 14, 2023 | 21.65 | 21.67 | 21.05 | 21.24 | 2,304,789 | -0.33(-1.53%) |
Sep 13, 2023 | 21.42 | 21.65 | 21.30 | 21.57 | 2,391,321 | +0.11(+0.51%) |
Sep 12, 2023 | 21.32 | 21.47 | 21.23 | 21.46 | 1,227,085 | +0.15(+0.70%) |
Sep 11, 2023 | 21.62 | 21.75 | 21.22 | 21.31 | 1,922,095 | -0.20(-0.93%) |
Sep 08, 2023 | 21.77 | 21.77 | 21.20 | 21.51 | 2,609,361 | -0.04(-0.19%) |
Sep 07, 2023 | 22.22 | 22.28 | 21.04 | 21.55 | 6,082,557 | -0.75(-3.36%) |
Sep 06, 2023 | 22.15 | 22.37 | 22.05 | 22.30 | 2,389,218 | +0.05(+0.22%) |
Sep 05, 2023 | 22.18 | 22.30 | 21.94 | 22.25 | 1,818,678 | -0.07(-0.31%) |
Sep 01, 2023 | 22.22 | 22.38 | 22.12 | 22.32 | 1,617,693 | +0.16(+0.72%) |
Aug 31, 2023 | 22.24 | 22.44 | 22.14 | 22.16 | 1,885,511 | +0.01(+0.05%) |
Aug 30, 2023 | 21.93 | 22.24 | 21.85 | 22.15 | 2,376,694 | +0.26(+1.19%) |
Aug 29, 2023 | 21.80 | 21.97 | 21.71 | 21.89 | 2,258,784 | +0.07(+0.32%) |
Aug 28, 2023 | 21.90 | 22.19 | 21.77 | 21.82 | 1,654,735 | -0.04(-0.18%) |
Aug 25, 2023 | 21.47 | 21.95 | 21.41 | 21.86 | 2,182,026 | +0.59(+2.77%) |
Aug 24, 2023 | 21.60 | 21.80 | 21.26 | 21.27 | 2,837,153 | -0.29(-1.35%) |
Aug 23, 2023 | 21.11 | 21.63 | 21.04 | 21.56 | 2,372,340 | +0.29(+1.36%) |
Aug 22, 2023 | 21.09 | 21.48 | 21.08 | 21.27 | 2,609,074 | +0.18(+0.85%) |
Aug 21, 2023 | 20.82 | 21.15 | 20.65 | 21.09 | 2,397,927 | +0.33(+1.59%) |
Aug 18, 2023 | 20.61 | 20.98 | 20.56 | 20.76 | 2,348,863 | -0.07(-0.34%) |
Aug 17, 2023 | 21.23 | 21.43 | 20.76 | 20.83 | 1,583,830 | -0.32(-1.51%) |
Aug 16, 2023 | 21.23 | 21.46 | 21.14 | 21.15 | 1,440,965 | -0.10(-0.47%) |
Aug 15, 2023 | 21.51 | 21.60 | 21.09 | 21.25 | 2,079,108 | -0.47(-2.16%) |
Aug 14, 2023 | 21.58 | 21.73 | 21.26 | 21.72 | 1,866,210 | +0.12(+0.56%) |
Aug 11, 2023 | 21.45 | 21.67 | 21.07 | 21.60 | 2,930,687 | +0.07(+0.33%) |
Aug 10, 2023 | 21.74 | 21.84 | 21.45 | 21.53 | 1,643,551 | -0.10(-0.46%) |
Aug 09, 2023 | 21.37 | 21.84 | 21.27 | 21.63 | 2,941,229 | +0.20(+0.93%) |
Aug 08, 2023 | 21.13 | 21.45 | 20.98 | 21.43 | 3,722,292 | +0.15(+0.70%) |
Aug 07, 2023 | 20.65 | 21.41 | 20.65 | 21.28 | 4,341,004 | +0.83(+4.06%) |
Aug 04, 2023 | 20.48 | 20.85 | 20.30 | 20.45 | 2,907,926 | -0.05(-0.24%) |
Aug 03, 2023 | 21.25 | 21.45 | 20.44 | 20.50 | 6,672,036 | -0.75(-3.53%) |
Aug 02, 2023 | 21.06 | 21.30 | 20.95 | 21.25 | 2,564,239 | -0.02(-0.09%) |
Aug 01, 2023 | 21.19 | 21.44 | 21.18 | 21.27 | 2,278,095 | -0.03(-0.14%) |
Jul 31, 2023 | 20.96 | 21.64 | 20.93 | 21.30 | 4,852,668 | +0.57(+2.75%) |
Jul 28, 2023 | 21.44 | 21.50 | 20.60 | 20.73 | 4,823,633 | -0.51(-2.40%) |
Jul 27, 2023 | 21.56 | 22.64 | 21.14 | 21.24 | 7,685,787 | -0.08(-0.38%) |
Jul 26, 2023 | 20.84 | 21.34 | 20.70 | 21.32 | 5,452,003 | +0.15(+0.71%) |
Jul 25, 2023 | 21.63 | 21.78 | 21.11 | 21.17 | 4,680,390 | -0.40(-1.85%) |
Jul 24, 2023 | 21.65 | 21.76 | 21.29 | 21.57 | 7,558,450 | +0.39(+1.84%) |
Jul 21, 2023 | 21.55 | 21.59 | 21.09 | 21.18 | 7,096,883 | -0.09(-0.42%) |
Jul 20, 2023 | 21.08 | 21.34 | 20.79 | 21.27 | 5,147,651 | +0.23(+1.09%) |
Jul 19, 2023 | 20.95 | 21.23 | 20.73 | 21.04 | 6,241,421 | +0.17(+0.81%) |
Jul 18, 2023 | 21.56 | 21.76 | 20.81 | 20.87 | 5,791,397 | -0.62(-2.89%) |
Jul 17, 2023 | 21.51 | 21.62 | 21.25 | 21.49 | 3,955,165 | +0.05(+0.23%) |
Jul 14, 2023 | 22.07 | 22.07 | 21.20 | 21.44 | 4,210,692 | -0.38(-1.74%) |
Jul 13, 2023 | 21.95 | 22.14 | 21.73 | 21.82 | 3,608,857 | -0.01(-0.05%) |
Jul 12, 2023 | 21.89 | 21.90 | 21.57 | 21.83 | 4,078,893 | +0.25(+1.16%) |
Jul 11, 2023 | 21.20 | 21.70 | 20.94 | 21.58 | 4,385,531 | +0.59(+2.81%) |
Jul 10, 2023 | 20.92 | 21.22 | 20.69 | 20.99 | 6,276,732 | +0.51(+2.49%) |
Jul 07, 2023 | 20.36 | 20.76 | 20.06 | 20.48 | 4,720,344 | +0.57(+2.86%) |
Jul 06, 2023 | 19.81 | 20.02 | 19.60 | 19.91 | 3,793,450 | -0.09(-0.45%) |
Jul 05, 2023 | 19.90 | 20.10 | 19.66 | 20.00 | 3,746,329 | -0.04(-0.20%) |
Jul 03, 2023 | 19.63 | 20.28 | 19.63 | 20.04 | 2,978,636 | +0.50(+2.56%) |
Jun 30, 2023 | 19.25 | 19.74 | 19.23 | 19.54 | 3,937,444 | +0.34(+1.77%) |
Jun 29, 2023 | 19.00 | 19.41 | 18.96 | 19.20 | 3,896,905 | +0.22(+1.16%) |
Jun 28, 2023 | 18.49 | 19.00 | 18.40 | 18.98 | 2,313,489 | +0.53(+2.87%) |
Jun 27, 2023 | 18.23 | 18.55 | 18.23 | 18.45 | 3,757,259 | +0.31(+1.71%) |
Jun 26, 2023 | 18.08 | 18.29 | 18.05 | 18.14 | 2,244,495 | +0.07(+0.39%) |
Jun 23, 2023 | 17.76 | 18.13 | 17.69 | 18.07 | 7,066,020 | +0.13(+0.72%) |
Jun 22, 2023 | 17.79 | 17.94 | 17.55 | 17.94 | 2,509,149 | +0.07(+0.39%) |
Jun 21, 2023 | 17.96 | 17.98 | 17.73 | 17.87 | 1,855,851 | -0.26(-1.43%) |
Jun 20, 2023 | 18.26 | 18.26 | 17.95 | 18.13 | 1,597,030 | -0.13(-0.71%) |
Jun 16, 2023 | 18.47 | 18.47 | 18.06 | 18.26 | 3,505,449 | -0.10(-0.54%) |
Jun 15, 2023 | 18.45 | 18.50 | 18.23 | 18.36 | 1,549,028 | +0.41(+2.28%) |
May 08, 2023 | 18.19 | 18.28 | 17.89 | 17.95 | 2,017,833 | -0.24(-1.32%) |
May 05, 2023 | 17.88 | 18.30 | 17.75 | 18.19 | 2,374,904 | +0.58(+3.29%) |
May 04, 2023 | 17.81 | 17.94 | 17.50 | 17.61 | 2,299,229 | -0.34(-1.89%) |
May 03, 2023 | 17.84 | 18.32 | 17.70 | 17.95 | 3,850,257 | +0.18(+1.01%) |
May 02, 2023 | 17.59 | 17.91 | 17.44 | 17.77 | 3,028,521 | +0.14(+0.79%) |
May 01, 2023 | 17.91 | 17.95 | 17.46 | 17.63 | 2,392,240 | -0.37(-2.06%) |
Apr 28, 2023 | 17.95 | 18.43 | 17.88 | 18.00 | 3,206,319 | +0.00(+0.00%) |
Apr 27, 2023 | 17.23 | 18.25 | 17.07 | 18.00 | 6,229,534 | +1.03(+6.07%) |
Apr 26, 2023 | 16.73 | 17.06 | 16.66 | 16.97 | 4,440,648 | +0.21(+1.25%) |
Apr 25, 2023 | 17.02 | 17.07 | 16.71 | 16.76 | 1,579,777 | -0.45(-2.61%) |
Apr 24, 2023 | 17.32 | 17.46 | 17.08 | 17.21 | 1,566,340 | -0.18(-1.04%) |
Apr 21, 2023 | 17.23 | 17.39 | 17.11 | 17.39 | 1,235,425 | +0.24(+1.40%) |
Apr 20, 2023 | 17.18 | 17.33 | 16.99 | 17.15 | 1,910,158 | -0.10(-0.58%) |
Apr 19, 2023 | 17.17 | 17.36 | 17.10 | 17.25 | 2,613,871 | +0.03(+0.17%) |
Apr 18, 2023 | 17.64 | 17.64 | 17.16 | 17.22 | 3,121,483 | -0.36(-2.05%) |
Apr 17, 2023 | 17.71 | 17.71 | 17.30 | 17.58 | 3,086,355 | -0.13(-0.73%) |
Apr 14, 2023 | 17.90 | 17.97 | 17.55 | 17.71 | 3,429,863 | -0.09(-0.51%) |
Apr 13, 2023 | 17.57 | 17.85 | 17.51 | 17.80 | 2,186,525 | +0.37(+2.12%) |
Apr 12, 2023 | 17.99 | 17.99 | 17.41 | 17.43 | 2,036,439 | -0.37(-2.08%) |
Apr 11, 2023 | 17.83 | 17.93 | 17.73 | 17.80 | 2,060,673 | +0.07(+0.39%) |
Apr 10, 2023 | 17.45 | 17.82 | 17.41 | 17.73 | 2,489,293 | +0.20(+1.14%) |
Apr 06, 2023 | 17.64 | 17.69 | 17.46 | 17.53 | 1,810,004 | -0.11(-0.62%) |
Apr 05, 2023 | 17.97 | 18.00 | 17.59 | 17.64 | 2,203,156 | -0.40(-2.22%) |
Apr 04, 2023 | 18.15 | 18.16 | 17.86 | 18.04 | 1,819,039 | -0.05(-0.28%) |
Apr 03, 2023 | 18.38 | 18.41 | 17.98 | 18.09 | 1,785,212 | -0.32(-1.74%) |
Mar 31, 2023 | 17.93 | 18.44 | 17.89 | 18.41 | 3,032,299 | +0.57(+3.20%) |
Mar 30, 2023 | 17.72 | 17.97 | 17.66 | 17.84 | 3,141,421 | +0.29(+1.65%) |
Mar 29, 2023 | 17.25 | 17.63 | 17.16 | 17.55 | 2,116,067 | +0.47(+2.75%) |
Mar 28, 2023 | 16.89 | 17.10 | 16.76 | 17.08 | 1,964,475 | +0.15(+0.89%) |
Mar 27, 2023 | 16.61 | 17.09 | 16.59 | 16.93 | 5,140,317 | +0.65(+3.99%) |
Mar 24, 2023 | 16.04 | 16.30 | 16.00 | 16.28 | 2,122,264 | +0.09(+0.56%) |
Mar 23, 2023 | 16.38 | 16.55 | 16.00 | 16.19 | 1,690,870 | -0.08(-0.49%) |
Mar 22, 2023 | 16.60 | 16.76 | 16.26 | 16.27 | 1,718,733 | -0.41(-2.46%) |
Mar 21, 2023 | 16.56 | 16.84 | 16.46 | 16.68 | 1,800,391 | +0.34(+2.08%) |
Mar 20, 2023 | 16.39 | 16.57 | 16.23 | 16.34 | 2,237,704 | +0.09(+0.55%) |
Mar 17, 2023 | 16.53 | 16.57 | 16.00 | 16.25 | 3,259,683 | -0.37(-2.23%) |
Mar 16, 2023 | 15.85 | 16.76 | 15.36 | 16.62 | 6,262,502 | +0.62(+3.88%) |
Mar 15, 2023 | 16.00 | 16.10 | 15.71 | 16.00 | 3,970,241 | -0.28(-1.72%) |
Mar 14, 2023 | 16.57 | 16.69 | 16.21 | 16.28 | 4,336,604 | -0.02(-0.12%) |
Mar 13, 2023 | 16.44 | 16.51 | 16.11 | 16.30 | 4,956,120 | -0.40(-2.40%) |
Mar 10, 2023 | 17.15 | 17.15 | 16.44 | 16.70 | 2,196,746 | -0.45(-2.62%) |
Mar 09, 2023 | 17.64 | 17.81 | 17.14 | 17.15 | 1,820,849 | -0.45(-2.56%) |
Mar 08, 2023 | 17.39 | 17.66 | 17.23 | 17.60 | 3,104,541 | +0.24(+1.38%) |
Mar 07, 2023 | 17.78 | 17.84 | 17.24 | 17.36 | 4,006,963 | -0.37(-2.09%) |
Mar 06, 2023 | 18.15 | 18.16 | 17.63 | 17.73 | 2,467,105 | -0.33(-1.83%) |
Mar 03, 2023 | 18.04 | 18.08 | 17.86 | 18.06 | 1,875,076 | +0.17(+0.95%) |
Mar 02, 2023 | 17.60 | 17.93 | 17.50 | 17.89 | 1,795,598 | +0.07(+0.39%) |
Mar 01, 2023 | 17.99 | 18.10 | 17.80 | 17.82 | 1,383,373 | -0.17(-0.94%) |
Feb 28, 2023 | 18.16 | 18.36 | 17.95 | 17.99 | 2,805,700 | -0.21(-1.15%) |
Feb 27, 2023 | 18.35 | 18.54 | 18.14 | 18.20 | 2,667,821 | -0.05(-0.27%) |
Feb 24, 2023 | 18.20 | 18.35 | 17.93 | 18.25 | 2,866,512 | -0.28(-1.51%) |
Feb 23, 2023 | 18.54 | 18.61 | 18.25 | 18.53 | 2,818,672 | +0.02(+0.11%) |
Feb 22, 2023 | 18.47 | 18.72 | 18.39 | 18.51 | 2,498,783 | +0.01(+0.05%) |
Feb 21, 2023 | 19.04 | 19.04 | 18.30 | 18.50 | 3,052,538 | -0.64(-3.34%) |
Feb 17, 2023 | 18.37 | 19.18 | 18.36 | 19.14 | 3,490,603 | +0.72(+3.91%) |
Feb 16, 2023 | 18.49 | 18.98 | 18.42 | 18.42 | 2,856,613 | -0.22(-1.18%) |
Feb 15, 2023 | 18.38 | 18.75 | 18.37 | 18.64 | 2,773,810 | +0.08(+0.43%) |
Feb 14, 2023 | 18.34 | 18.62 | 18.19 | 18.56 | 2,675,977 | +0.12(+0.65%) |
Feb 13, 2023 | 18.45 | 18.57 | 18.22 | 18.44 | 4,384,625 | +0.00(+0.00%) |
Feb 10, 2023 | 18.23 | 18.75 | 18.10 | 18.44 | 5,055,429 | +0.13(+0.71%) |
Feb 09, 2023 | 18.16 | 19.23 | 17.98 | 18.31 | 12,550,668 | -2.19(-10.68%) |
Feb 08, 2023 | 20.56 | 20.75 | 20.39 | 20.50 | 3,777,511 | -0.25(-1.20%) |
Feb 07, 2023 | 20.68 | 20.80 | 20.36 | 20.75 | 2,378,418 | +0.09(+0.44%) |
Feb 06, 2023 | 20.92 | 21.04 | 20.36 | 20.66 | 2,305,126 | -0.57(-2.68%) |
Feb 03, 2023 | 21.11 | 21.62 | 21.01 | 21.23 | 3,417,266 | -0.10(-0.47%) |
Feb 02, 2023 | 21.15 | 21.66 | 20.99 | 21.33 | 4,493,998 | +0.36(+1.72%) |