Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.29 | 16.33 | 14.31 | 14.55 | 16,510,817 | -1.70(-10.46%) |
Nov 29, 2023 | 15.49 | 17.56 | 14.70 | 16.25 | 61,024,864 | +2.76(+20.46%) |
Nov 28, 2023 | 11.90 | 13.55 | 11.89 | 13.49 | 13,547,502 | +1.58(+13.27%) |
Nov 27, 2023 | 12.18 | 12.33 | 11.89 | 11.91 | 3,702,947 | -0.29(-2.38%) |
Nov 24, 2023 | 12.22 | 12.41 | 12.18 | 12.20 | 1,232,474 | -0.09(-0.73%) |
Nov 22, 2023 | 12.56 | 12.71 | 12.19 | 12.29 | 2,362,461 | -0.26(-2.07%) |
Nov 21, 2023 | 12.65 | 12.72 | 12.26 | 12.55 | 3,707,326 | -0.25(-1.95%) |
Nov 20, 2023 | 13.00 | 13.20 | 12.80 | 12.80 | 2,294,942 | -0.23(-1.77%) |
Nov 17, 2023 | 12.52 | 13.05 | 12.52 | 13.03 | 3,422,599 | +0.50(+3.99%) |
Nov 16, 2023 | 13.14 | 13.19 | 12.52 | 12.53 | 3,422,768 | -0.74(-5.58%) |
Nov 15, 2023 | 13.15 | 13.50 | 13.03 | 13.27 | 4,118,335 | +0.37(+2.87%) |
Nov 14, 2023 | 12.75 | 13.39 | 12.69 | 12.90 | 5,184,531 | +0.76(+6.26%) |
Nov 13, 2023 | 12.50 | 12.53 | 11.82 | 12.14 | 4,315,641 | -0.40(-3.19%) |
Nov 10, 2023 | 12.81 | 12.97 | 12.35 | 12.54 | 3,875,701 | -0.16(-1.26%) |
Nov 09, 2023 | 13.25 | 13.32 | 12.70 | 12.70 | 2,744,807 | -0.58(-4.37%) |
Nov 08, 2023 | 13.51 | 13.76 | 13.28 | 13.28 | 1,701,060 | -0.36(-2.64%) |
Nov 07, 2023 | 13.47 | 13.79 | 13.23 | 13.64 | 2,353,571 | +0.11(+0.81%) |
Nov 06, 2023 | 13.99 | 14.04 | 13.48 | 13.53 | 2,158,445 | -0.34(-2.45%) |
Nov 03, 2023 | 13.90 | 14.40 | 13.83 | 13.87 | 2,966,237 | +0.23(+1.69%) |
Nov 02, 2023 | 13.37 | 13.70 | 13.28 | 13.64 | 3,562,058 | +0.63(+4.84%) |
Nov 01, 2023 | 13.78 | 13.80 | 13.01 | 13.01 | 3,428,896 | -0.76(-5.52%) |
Oct 31, 2023 | 12.85 | 13.90 | 12.82 | 13.77 | 4,571,112 | +0.97(+7.58%) |
Oct 30, 2023 | 13.15 | 13.27 | 12.59 | 12.80 | 3,473,298 | -0.32(-2.44%) |
Oct 27, 2023 | 13.51 | 13.62 | 13.02 | 13.12 | 2,481,701 | -0.38(-2.81%) |
Oct 26, 2023 | 13.73 | 13.80 | 13.41 | 13.50 | 2,033,492 | -0.21(-1.53%) |
Oct 25, 2023 | 14.01 | 14.01 | 13.61 | 13.71 | 1,965,404 | -0.33(-2.35%) |
Oct 24, 2023 | 13.59 | 14.30 | 13.55 | 14.04 | 3,736,502 | +0.60(+4.46%) |
Oct 23, 2023 | 13.28 | 13.59 | 13.04 | 13.44 | 2,783,112 | +0.00(+0.00%) |
Oct 20, 2023 | 13.18 | 13.80 | 13.12 | 13.44 | 3,661,780 | +0.28(+2.13%) |
Oct 19, 2023 | 13.80 | 13.85 | 12.90 | 13.16 | 5,802,850 | -0.69(-4.98%) |
Oct 18, 2023 | 14.00 | 14.25 | 13.81 | 13.85 | 4,032,738 | -0.27(-1.91%) |
Oct 17, 2023 | 14.25 | 14.83 | 14.10 | 14.12 | 3,838,210 | -0.31(-2.15%) |
Oct 16, 2023 | 14.81 | 14.93 | 14.15 | 14.43 | 3,506,341 | -0.49(-3.28%) |
Oct 13, 2023 | 14.92 | 15.11 | 14.78 | 14.92 | 1,835,601 | -0.17(-1.13%) |
Oct 12, 2023 | 15.77 | 15.80 | 14.82 | 15.09 | 3,176,954 | -0.73(-4.61%) |
Oct 11, 2023 | 16.01 | 16.09 | 15.74 | 15.82 | 2,097,739 | -0.18(-1.12%) |
Oct 10, 2023 | 15.50 | 16.19 | 15.41 | 16.00 | 2,915,233 | +0.60(+3.90%) |
Oct 09, 2023 | 14.77 | 15.50 | 14.72 | 15.40 | 2,275,547 | +0.32(+2.12%) |
Oct 06, 2023 | 14.59 | 15.26 | 14.58 | 15.08 | 2,467,053 | +0.37(+2.52%) |
Oct 05, 2023 | 14.70 | 14.98 | 14.58 | 14.71 | 1,942,143 | -0.16(-1.08%) |
Oct 04, 2023 | 14.77 | 14.94 | 14.44 | 14.87 | 2,580,604 | +0.27(+1.85%) |
Oct 03, 2023 | 15.29 | 15.29 | 14.57 | 14.60 | 4,506,233 | -0.79(-5.13%) |
Oct 02, 2023 | 16.30 | 16.31 | 15.26 | 15.39 | 6,081,231 | -1.07(-6.50%) |
Sep 29, 2023 | 17.05 | 17.26 | 16.40 | 16.46 | 3,397,032 | -0.38(-2.26%) |
Sep 28, 2023 | 18.02 | 18.10 | 16.44 | 16.84 | 7,417,862 | -0.31(-1.81%) |
Sep 27, 2023 | 16.87 | 17.26 | 16.81 | 17.15 | 1,680,042 | +0.37(+2.21%) |
Sep 26, 2023 | 17.38 | 17.82 | 16.78 | 16.78 | 2,720,975 | -0.89(-5.04%) |
Sep 25, 2023 | 17.00 | 17.72 | 17.42 | 17.67 | 2,174,931 | +0.49(+2.85%) |
Sep 22, 2023 | 17.18 | 17.35 | 17.00 | 17.18 | 2,102,886 | +0.16(+0.94%) |
Sep 21, 2023 | 17.28 | 17.32 | 16.65 | 17.02 | 2,912,987 | -0.50(-2.85%) |
Sep 20, 2023 | 17.63 | 17.93 | 17.45 | 17.52 | 2,131,456 | +0.00(+0.00%) |
Sep 19, 2023 | 17.59 | 17.64 | 17.13 | 17.52 | 2,584,568 | -0.03(-0.17%) |
Sep 18, 2023 | 17.99 | 18.10 | 17.35 | 17.55 | 3,690,039 | -0.67(-3.68%) |
Sep 15, 2023 | 18.36 | 18.61 | 18.15 | 18.22 | 6,166,614 | -0.11(-0.60%) |
Sep 14, 2023 | 17.80 | 18.52 | 17.60 | 18.33 | 3,074,250 | +0.52(+2.92%) |
Sep 13, 2023 | 17.31 | 17.93 | 17.27 | 17.81 | 3,010,984 | +0.58(+3.37%) |
Sep 12, 2023 | 17.53 | 18.50 | 17.19 | 17.23 | 5,171,774 | +0.21(+1.23%) |
Sep 11, 2023 | 17.85 | 17.85 | 16.90 | 17.02 | 3,533,526 | -0.69(-3.90%) |
Sep 08, 2023 | 18.15 | 18.50 | 17.35 | 17.71 | 4,694,051 | -1.18(-6.25%) |
Sep 07, 2023 | 19.13 | 19.48 | 17.61 | 18.89 | 5,007,929 | +0.14(+0.75%) |
Sep 06, 2023 | 19.06 | 19.15 | 18.42 | 18.75 | 6,063,581 | -0.48(-2.50%) |
Sep 05, 2023 | 18.45 | 19.34 | 18.26 | 19.23 | 3,779,638 | +0.81(+4.40%) |
Sep 01, 2023 | 18.66 | 18.73 | 18.32 | 18.42 | 2,135,901 | -0.13(-0.70%) |
Aug 31, 2023 | 18.41 | 19.42 | 18.15 | 18.55 | 4,671,953 | +0.18(+0.98%) |
Aug 30, 2023 | 18.20 | 18.52 | 17.91 | 18.37 | 1,882,230 | +0.13(+0.71%) |
Aug 29, 2023 | 17.60 | 18.55 | 17.60 | 18.24 | 2,702,771 | +0.67(+3.81%) |
Aug 28, 2023 | 17.35 | 18.11 | 17.25 | 17.57 | 3,006,569 | +0.44(+2.57%) |
Aug 25, 2023 | 16.50 | 17.18 | 16.45 | 17.13 | 3,423,473 | +0.77(+4.71%) |
Aug 24, 2023 | 16.94 | 16.98 | 16.18 | 16.36 | 3,619,201 | -0.53(-3.14%) |
Aug 23, 2023 | 17.25 | 17.34 | 16.88 | 16.89 | 2,907,440 | -0.37(-2.14%) |
Aug 22, 2023 | 18.62 | 18.62 | 17.25 | 17.26 | 3,786,833 | -1.22(-6.60%) |
Aug 21, 2023 | 18.30 | 18.82 | 18.20 | 18.48 | 2,863,395 | +0.12(+0.65%) |
Aug 18, 2023 | 18.18 | 18.66 | 18.14 | 18.36 | 2,029,098 | -0.02(-0.11%) |
Aug 17, 2023 | 18.79 | 18.81 | 18.30 | 18.38 | 2,053,506 | -0.21(-1.13%) |
Aug 16, 2023 | 19.18 | 19.34 | 18.55 | 18.59 | 3,014,684 | -0.74(-3.83%) |
Aug 15, 2023 | 19.77 | 19.78 | 19.09 | 19.33 | 2,284,377 | -0.63(-3.16%) |
Aug 14, 2023 | 19.75 | 20.01 | 19.08 | 19.96 | 3,328,524 | -0.23(-1.14%) |
Aug 11, 2023 | 20.03 | 20.38 | 19.97 | 20.19 | 1,522,912 | +0.00(+0.00%) |
Aug 10, 2023 | 20.00 | 20.29 | 19.87 | 20.19 | 1,431,481 | +0.26(+1.30%) |
Aug 09, 2023 | 20.85 | 20.85 | 19.82 | 19.93 | 2,926,329 | -0.81(-3.91%) |
Aug 08, 2023 | 20.70 | 20.89 | 20.28 | 20.74 | 1,427,734 | -0.33(-1.57%) |
Aug 07, 2023 | 20.90 | 21.24 | 20.48 | 21.07 | 1,440,983 | +0.09(+0.43%) |
Aug 04, 2023 | 20.95 | 21.89 | 20.89 | 20.98 | 2,406,033 | +0.05(+0.24%) |
Aug 03, 2023 | 20.88 | 21.18 | 20.74 | 20.93 | 1,322,053 | +0.10(+0.48%) |
Aug 02, 2023 | 21.15 | 21.15 | 20.34 | 20.83 | 2,628,060 | -0.67(-3.12%) |
Aug 01, 2023 | 21.95 | 22.00 | 21.26 | 21.50 | 2,572,363 | -0.70(-3.15%) |
Jul 31, 2023 | 22.00 | 22.38 | 21.85 | 22.20 | 1,974,284 | +0.27(+1.23%) |
Jul 28, 2023 | 22.02 | 22.49 | 21.79 | 21.93 | 2,647,747 | -0.29(-1.31%) |
Jul 27, 2023 | 22.94 | 23.49 | 22.13 | 22.22 | 3,365,920 | -0.48(-2.11%) |
Jul 26, 2023 | 22.70 | 22.99 | 22.48 | 22.70 | 1,487,481 | -0.15(-0.66%) |
Jul 25, 2023 | 23.10 | 23.10 | 22.53 | 22.85 | 1,670,308 | -0.19(-0.82%) |
Jul 24, 2023 | 22.42 | 23.04 | 22.20 | 23.04 | 2,966,358 | +0.86(+3.88%) |
Jul 21, 2023 | 23.05 | 23.22 | 22.16 | 22.18 | 3,167,916 | -0.73(-3.19%) |
Jul 20, 2023 | 23.01 | 23.22 | 22.66 | 22.91 | 2,255,555 | -0.26(-1.12%) |
Jul 19, 2023 | 23.42 | 23.58 | 22.96 | 23.17 | 2,243,654 | +0.09(+0.39%) |
Jul 18, 2023 | 22.72 | 23.80 | 22.68 | 23.08 | 2,343,636 | +0.26(+1.14%) |
Jul 17, 2023 | 22.88 | 23.31 | 22.70 | 22.82 | 2,028,416 | -0.15(-0.65%) |
Jul 14, 2023 | 23.49 | 23.72 | 22.94 | 22.97 | 2,178,827 | -0.49(-2.09%) |
Jul 13, 2023 | 23.54 | 23.98 | 23.42 | 23.46 | 1,909,350 | +0.02(+0.09%) |
Jul 12, 2023 | 24.25 | 24.31 | 23.44 | 23.44 | 1,733,650 | -0.47(-1.97%) |
Jul 11, 2023 | 23.20 | 24.44 | 23.20 | 23.91 | 3,058,906 | +0.37(+1.57%) |
Jul 10, 2023 | 22.61 | 23.56 | 22.00 | 23.54 | 3,317,773 | +0.83(+3.65%) |
Jul 07, 2023 | 22.97 | 23.53 | 22.67 | 22.71 | 2,447,203 | -0.12(-0.53%) |
Jul 06, 2023 | 23.52 | 23.57 | 22.82 | 22.83 | 2,387,872 | -1.07(-4.48%) |
Jul 05, 2023 | 24.64 | 24.85 | 23.79 | 23.90 | 2,265,145 | -1.01(-4.05%) |
Jul 03, 2023 | 24.29 | 25.11 | 24.21 | 24.91 | 1,806,580 | +0.66(+2.72%) |
Jun 30, 2023 | 24.97 | 25.13 | 24.25 | 24.25 | 2,803,299 | -0.65(-2.61%) |
Jun 29, 2023 | 24.96 | 25.47 | 24.62 | 24.90 | 3,099,950 | -0.08(-0.32%) |
Jun 28, 2023 | 23.44 | 25.10 | 23.40 | 24.98 | 3,489,009 | +1.40(+5.94%) |
Jun 27, 2023 | 23.29 | 23.60 | 23.00 | 23.58 | 2,138,908 | +0.56(+2.43%) |
Jun 26, 2023 | 23.38 | 24.03 | 22.91 | 23.02 | 2,524,804 | -0.68(-2.87%) |
Jun 23, 2023 | 23.78 | 24.15 | 23.68 | 23.70 | 2,261,038 | -0.62(-2.55%) |
Jun 22, 2023 | 24.13 | 24.33 | 23.76 | 24.32 | 1,891,322 | -0.11(-0.45%) |
Jun 21, 2023 | 24.84 | 25.10 | 24.10 | 24.43 | 2,401,761 | -0.15(-0.61%) |
Jun 20, 2023 | 24.41 | 24.65 | 23.72 | 24.58 | 3,252,740 | +0.02(+0.08%) |
Jun 16, 2023 | 25.02 | 25.11 | 24.42 | 24.56 | 4,443,517 | -0.28(-1.13%) |
Jun 15, 2023 | 25.41 | 26.17 | 24.64 | 24.84 | 5,493,117 | +4.33(+21.11%) |
May 08, 2023 | 20.46 | 20.99 | 20.09 | 20.51 | 2,401,643 | +0.09(+0.44%) |
May 05, 2023 | 19.62 | 20.88 | 19.51 | 20.42 | 4,357,193 | +1.07(+5.53%) |
May 04, 2023 | 19.25 | 19.48 | 18.92 | 19.35 | 2,041,302 | +0.45(+2.38%) |
May 03, 2023 | 18.56 | 19.20 | 18.53 | 18.90 | 3,182,943 | +0.32(+1.72%) |
May 02, 2023 | 18.45 | 18.58 | 18.06 | 18.58 | 1,917,400 | +0.03(+0.16%) |
May 01, 2023 | 19.16 | 19.25 | 18.46 | 18.55 | 2,354,704 | -0.74(-3.84%) |
Apr 28, 2023 | 18.92 | 19.72 | 18.88 | 19.29 | 2,836,576 | +0.35(+1.85%) |
Apr 27, 2023 | 18.75 | 19.34 | 18.72 | 18.94 | 2,233,541 | +0.29(+1.55%) |
Apr 26, 2023 | 18.98 | 19.23 | 18.65 | 18.65 | 2,285,982 | -0.35(-1.84%) |
Apr 25, 2023 | 19.74 | 20.04 | 18.91 | 19.00 | 2,559,912 | -0.93(-4.67%) |
Apr 24, 2023 | 20.15 | 20.41 | 19.81 | 19.93 | 2,741,663 | -0.56(-2.73%) |
Apr 21, 2023 | 20.20 | 20.62 | 20.10 | 20.49 | 2,085,872 | +0.27(+1.34%) |
Apr 20, 2023 | 20.88 | 21.57 | 20.06 | 20.22 | 2,975,826 | -1.09(-5.11%) |
Apr 19, 2023 | 21.28 | 21.87 | 20.96 | 21.31 | 2,536,512 | -0.30(-1.39%) |
Apr 18, 2023 | 22.14 | 22.32 | 21.50 | 21.61 | 2,746,674 | -0.67(-3.01%) |
Apr 17, 2023 | 22.27 | 22.68 | 22.15 | 22.28 | 2,062,712 | -0.18(-0.80%) |
Apr 14, 2023 | 22.74 | 23.25 | 22.32 | 22.46 | 2,312,373 | -0.09(-0.40%) |
Apr 13, 2023 | 22.50 | 22.85 | 22.33 | 22.55 | 1,802,441 | +0.29(+1.30%) |
Apr 12, 2023 | 22.90 | 23.28 | 22.26 | 22.26 | 2,137,272 | -0.43(-1.90%) |
Apr 11, 2023 | 22.57 | 23.16 | 22.42 | 22.69 | 2,539,559 | +0.32(+1.43%) |
Apr 10, 2023 | 21.85 | 22.43 | 21.82 | 22.37 | 2,173,920 | -0.03(-0.13%) |
Apr 06, 2023 | 22.00 | 22.67 | 21.77 | 22.40 | 2,506,935 | +0.33(+1.50%) |
Apr 05, 2023 | 22.47 | 22.47 | 21.23 | 22.07 | 3,634,958 | -0.28(-1.25%) |
Apr 04, 2023 | 22.75 | 23.14 | 22.09 | 22.35 | 3,420,566 | -0.82(-3.54%) |
Apr 03, 2023 | 22.94 | 23.85 | 22.66 | 23.17 | 4,270,706 | +0.15(+0.65%) |
Mar 31, 2023 | 22.35 | 23.07 | 22.15 | 23.02 | 3,880,268 | +0.52(+2.31%) |
Mar 30, 2023 | 22.60 | 22.83 | 22.11 | 22.50 | 3,475,898 | +0.04(+0.18%) |
Mar 29, 2023 | 23.08 | 23.70 | 22.22 | 22.46 | 4,157,411 | -0.69(-2.98%) |
Mar 28, 2023 | 22.97 | 23.54 | 22.22 | 23.15 | 5,708,236 | +0.15(+0.65%) |
Mar 27, 2023 | 23.99 | 23.99 | 22.69 | 23.00 | 4,578,324 | -0.98(-4.09%) |
Mar 24, 2023 | 22.32 | 23.99 | 22.10 | 23.98 | 8,768,697 | +1.40(+6.20%) |
Mar 23, 2023 | 22.57 | 24.59 | 22.13 | 22.58 | 11,150,836 | -1.29(-5.40%) |
Mar 22, 2023 | 26.60 | 27.00 | 23.05 | 23.87 | 66,737,416 | +6.22(+35.24%) |
Mar 21, 2023 | 17.15 | 18.35 | 17.14 | 17.65 | 15,313,825 | +0.78(+4.62%) |
Mar 20, 2023 | 16.65 | 17.27 | 16.25 | 16.87 | 4,459,163 | +0.27(+1.63%) |
Mar 17, 2023 | 16.62 | 16.72 | 15.92 | 16.60 | 5,105,507 | -0.16(-0.95%) |
Mar 16, 2023 | 16.00 | 16.77 | 15.53 | 16.76 | 4,090,388 | +0.81(+5.08%) |
Mar 15, 2023 | 16.50 | 16.69 | 15.70 | 15.95 | 4,531,427 | -0.96(-5.68%) |
Mar 14, 2023 | 17.37 | 17.41 | 16.40 | 16.91 | 3,074,044 | +0.16(+0.96%) |
Mar 13, 2023 | 16.77 | 17.35 | 16.52 | 16.75 | 2,957,642 | -0.50(-2.90%) |
Mar 10, 2023 | 17.53 | 17.77 | 16.85 | 17.25 | 2,845,500 | -0.27(-1.54%) |
Mar 09, 2023 | 18.07 | 18.38 | 17.48 | 17.52 | 2,644,866 | -0.65(-3.58%) |
Mar 08, 2023 | 18.05 | 18.38 | 17.63 | 18.17 | 3,273,254 | +0.11(+0.61%) |
Mar 07, 2023 | 18.54 | 18.84 | 18.06 | 18.06 | 2,387,293 | -0.59(-3.16%) |
Mar 06, 2023 | 18.52 | 19.50 | 18.52 | 18.65 | 2,813,263 | -0.05(-0.27%) |
Mar 03, 2023 | 18.19 | 19.10 | 18.10 | 18.70 | 2,505,515 | +0.51(+2.80%) |
Mar 02, 2023 | 18.15 | 18.40 | 17.62 | 18.19 | 2,622,142 | +0.04(+0.22%) |
Mar 01, 2023 | 18.92 | 19.09 | 18.14 | 18.15 | 4,197,381 | -1.08(-5.62%) |
Feb 28, 2023 | 19.06 | 19.52 | 18.95 | 19.23 | 3,366,476 | +0.13(+0.68%) |
Feb 27, 2023 | 19.61 | 19.70 | 18.89 | 19.10 | 3,997,150 | -0.44(-2.25%) |
Feb 24, 2023 | 19.71 | 20.08 | 19.54 | 19.54 | 2,277,573 | -0.60(-2.98%) |
Feb 23, 2023 | 20.66 | 20.87 | 19.53 | 20.14 | 2,859,441 | -0.38(-1.85%) |
Feb 22, 2023 | 20.53 | 21.19 | 20.33 | 20.52 | 2,163,170 | -0.14(-0.68%) |
Feb 21, 2023 | 21.33 | 21.83 | 20.62 | 20.66 | 3,095,699 | -1.33(-6.05%) |
Feb 17, 2023 | 21.27 | 22.07 | 21.15 | 21.99 | 2,850,979 | +0.39(+1.81%) |
Feb 16, 2023 | 21.25 | 22.42 | 20.85 | 21.60 | 3,870,346 | -0.20(-0.92%) |
Feb 15, 2023 | 19.80 | 21.80 | 19.59 | 21.80 | 7,137,911 | +1.93(+9.71%) |
Feb 14, 2023 | 19.31 | 20.01 | 19.10 | 19.87 | 2,741,008 | +0.18(+0.91%) |
Feb 13, 2023 | 19.30 | 19.94 | 19.01 | 19.69 | 2,295,396 | +0.42(+2.18%) |
Feb 10, 2023 | 19.56 | 20.04 | 19.05 | 19.27 | 2,902,678 | -0.40(-2.03%) |
Feb 09, 2023 | 21.25 | 21.64 | 19.67 | 19.67 | 4,490,015 | -1.43(-6.78%) |
Feb 08, 2023 | 21.43 | 21.55 | 20.61 | 21.10 | 2,898,018 | -0.12(-0.57%) |
Feb 07, 2023 | 23.00 | 23.05 | 20.50 | 21.22 | 9,082,649 | -2.64(-11.06%) |
Feb 06, 2023 | 21.88 | 24.88 | 21.77 | 23.86 | 8,645,777 | +1.61(+7.24%) |
Feb 03, 2023 | 22.01 | 23.93 | 21.80 | 22.25 | 4,935,970 | -0.45(-1.98%) |
Feb 02, 2023 | 22.44 | 24.40 | 22.22 | 22.70 | 7,646,620 | +0.87(+3.99%) |
Feb 01, 2023 | 21.49 | 22.12 | 20.55 | 21.83 | 4,498,429 | -0.04(-0.18%) |
Jan 31, 2023 | 21.41 | 22.05 | 21.30 | 21.87 | 3,134,345 | +0.62(+2.92%) |
Jan 30, 2023 | 22.50 | 23.48 | 21.13 | 21.25 | 4,946,007 | -1.57(-6.88%) |
Jan 27, 2023 | 19.80 | 23.31 | 19.41 | 22.82 | 11,897,320 | +2.81(+14.04%) |
Jan 26, 2023 | 20.61 | 21.17 | 19.38 | 20.01 | 3,512,846 | -0.22(-1.09%) |
Jan 25, 2023 | 20.59 | 20.84 | 19.53 | 20.23 | 3,504,365 | -1.17(-5.47%) |
Jan 24, 2023 | 21.30 | 22.09 | 21.00 | 21.40 | 2,367,607 | -0.26(-1.20%) |
Jan 23, 2023 | 19.50 | 22.49 | 19.37 | 21.66 | 7,171,017 | +2.05(+10.45%) |
Jan 20, 2023 | 19.05 | 20.07 | 18.90 | 19.61 | 3,564,326 | +0.57(+2.99%) |
Jan 19, 2023 | 20.44 | 20.45 | 18.97 | 19.04 | 4,501,928 | -1.75(-8.42%) |
Jan 18, 2023 | 22.01 | 22.15 | 20.50 | 20.79 | 5,627,895 | -1.01(-4.63%) |
Jan 17, 2023 | 20.49 | 21.94 | 20.37 | 21.80 | 5,397,586 | +1.31(+6.39%) |
Jan 13, 2023 | 19.88 | 21.11 | 19.80 | 20.49 | 5,494,420 | -0.14(-0.68%) |
Jan 12, 2023 | 19.04 | 20.63 | 18.34 | 20.63 | 5,859,761 | +1.59(+8.35%) |
Jan 11, 2023 | 18.19 | 20.05 | 17.86 | 19.04 | 8,370,810 | +1.27(+7.15%) |
Jan 10, 2023 | 16.30 | 18.09 | 16.25 | 17.77 | 4,386,544 | +1.39(+8.49%) |
Jan 09, 2023 | 16.65 | 17.13 | 16.36 | 16.38 | 3,510,349 | -0.08(-0.49%) |
Jan 06, 2023 | 16.00 | 16.57 | 15.41 | 16.46 | 4,823,367 | +0.24(+1.48%) |
Jan 05, 2023 | 17.06 | 17.26 | 15.89 | 16.22 | 6,054,423 | -1.10(-6.35%) |
Jan 04, 2023 | 17.25 | 17.93 | 16.90 | 17.32 | 3,937,166 | +0.12(+0.70%) |
Jan 03, 2023 | 18.64 | 19.26 | 17.09 | 17.20 | 5,132,539 | -1.26(-6.83%) |
Dec 30, 2022 | 17.95 | 18.57 | 17.90 | 18.46 | 2,669,548 | +0.13(+0.71%) |
Dec 29, 2022 | 18.12 | 18.57 | 17.75 | 18.33 | 3,434,868 | +0.41(+2.29%) |
Dec 28, 2022 | 18.29 | 18.70 | 16.98 | 17.92 | 5,663,685 | -0.28(-1.54%) |
Dec 27, 2022 | 19.91 | 19.99 | 18.00 | 18.20 | 4,224,427 | -1.88(-9.36%) |
Dec 23, 2022 | 20.00 | 20.63 | 19.65 | 20.08 | 3,174,827 | +0.27(+1.36%) |
Dec 22, 2022 | 20.50 | 20.50 | 18.50 | 19.81 | 5,333,405 | -0.75(-3.65%) |
Dec 21, 2022 | 20.40 | 20.90 | 20.18 | 20.56 | 2,789,130 | +0.30(+1.48%) |
Dec 20, 2022 | 19.86 | 21.32 | 19.62 | 20.26 | 4,475,546 | +0.34(+1.71%) |
Dec 19, 2022 | 20.55 | 20.89 | 19.59 | 19.92 | 3,694,837 | -0.88(-4.23%) |
Dec 16, 2022 | 20.48 | 21.11 | 20.01 | 20.80 | 9,379,718 | +0.22(+1.07%) |
Dec 15, 2022 | 20.74 | 21.44 | 20.24 | 20.58 | 6,429,582 | -0.47(-2.23%) |
Dec 14, 2022 | 21.19 | 22.00 | 21.01 | 21.05 | 4,593,966 | +0.05(+0.24%) |
Dec 13, 2022 | 23.55 | 23.70 | 20.82 | 21.00 | 6,290,376 | -1.67(-7.37%) |
Dec 12, 2022 | 22.66 | 23.15 | 22.18 | 22.67 | 3,742,585 | +0.04(+0.18%) |
Dec 09, 2022 | 24.59 | 24.59 | 22.59 | 22.63 | 5,326,716 | -2.16(-8.71%) |
Dec 08, 2022 | 22.00 | 25.00 | 21.97 | 24.79 | 10,236,805 | +2.53(+11.37%) |
Dec 07, 2022 | 23.40 | 23.61 | 21.97 | 22.26 | 9,980,563 | -1.13(-4.83%) |
Dec 06, 2022 | 25.41 | 25.58 | 23.11 | 23.39 | 7,683,884 | -2.17(-8.49%) |
Dec 05, 2022 | 27.31 | 27.48 | 25.44 | 25.56 | 4,967,065 | -1.96(-7.12%) |
Dec 02, 2022 | 26.25 | 27.87 | 26.11 | 27.52 | 4,577,191 | +0.92(+3.46%) |