Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.26 | 27.69 | 26.71 | 26.80 | 4,660,260 | -0.82(-2.97%) |
Jan 30, 2024 | 28.50 | 28.63 | 27.13 | 27.62 | 6,219,169 | -0.56(-1.99%) |
Jan 29, 2024 | 28.04 | 28.30 | 26.93 | 28.18 | 7,966,913 | +1.84(+6.99%) |
Jan 26, 2024 | 25.67 | 26.52 | 25.56 | 26.34 | 3,207,216 | +0.58(+2.25%) |
Jan 25, 2024 | 26.22 | 26.40 | 25.42 | 25.76 | 2,878,380 | -0.10(-0.39%) |
Jan 24, 2024 | 26.83 | 27.05 | 25.69 | 25.86 | 4,511,504 | -0.69(-2.60%) |
Jan 23, 2024 | 26.55 | 27.21 | 26.30 | 26.55 | 4,858,353 | +0.26(+0.99%) |
Jan 22, 2024 | 27.15 | 27.64 | 25.76 | 26.29 | 8,684,778 | +1.45(+5.84%) |
Jan 19, 2024 | 24.89 | 25.07 | 24.33 | 24.84 | 4,860,078 | +0.12(+0.49%) |
Jan 18, 2024 | 25.22 | 25.39 | 24.44 | 24.72 | 4,298,492 | +0.19(+0.77%) |
Jan 17, 2024 | 24.35 | 24.56 | 23.38 | 24.53 | 3,973,885 | -0.27(-1.09%) |
Jan 16, 2024 | 25.00 | 25.31 | 24.64 | 24.80 | 4,958,596 | -0.53(-2.09%) |
Jan 12, 2024 | 24.26 | 25.55 | 24.20 | 25.33 | 8,262,875 | +1.03(+4.24%) |
Jan 11, 2024 | 24.53 | 24.85 | 24.16 | 24.30 | 5,617,684 | -0.23(-0.94%) |
Jan 10, 2024 | 24.29 | 24.79 | 24.11 | 24.53 | 8,705,821 | +0.37(+1.53%) |
Jan 09, 2024 | 23.00 | 24.18 | 22.82 | 24.16 | 10,395,228 | +0.70(+2.98%) |
Jan 08, 2024 | 23.70 | 24.10 | 23.39 | 23.46 | 5,389,666 | -0.21(-0.89%) |
Jan 05, 2024 | 23.25 | 23.82 | 23.18 | 23.67 | 5,891,058 | +0.17(+0.72%) |
Jan 04, 2024 | 23.79 | 24.14 | 23.38 | 23.50 | 7,271,232 | -0.31(-1.30%) |
Jan 03, 2024 | 25.10 | 25.32 | 23.80 | 23.81 | 9,484,609 | -2.06(-7.96%) |
Jan 02, 2024 | 26.51 | 26.55 | 25.08 | 25.87 | 7,181,272 | -1.57(-5.72%) |
Dec 29, 2023 | 27.75 | 27.88 | 27.29 | 27.44 | 3,292,675 | -0.44(-1.58%) |
Dec 28, 2023 | 27.80 | 27.89 | 27.36 | 27.88 | 3,500,451 | +0.15(+0.54%) |
Dec 27, 2023 | 27.89 | 27.94 | 27.30 | 27.73 | 5,572,481 | -0.13(-0.47%) |
Dec 26, 2023 | 27.64 | 27.94 | 27.50 | 27.86 | 2,893,788 | +0.22(+0.80%) |
Dec 22, 2023 | 27.50 | 27.96 | 27.32 | 27.64 | 4,018,448 | +0.08(+0.29%) |
Dec 21, 2023 | 27.06 | 27.57 | 26.79 | 27.56 | 4,831,755 | +1.06(+4.00%) |
Dec 20, 2023 | 27.36 | 27.86 | 26.37 | 26.50 | 6,213,526 | -0.98(-3.57%) |
Dec 19, 2023 | 26.82 | 27.65 | 26.75 | 27.48 | 6,534,568 | +0.75(+2.81%) |
Dec 18, 2023 | 26.12 | 27.04 | 26.10 | 26.73 | 5,815,465 | +0.37(+1.40%) |
Dec 15, 2023 | 26.24 | 26.95 | 25.87 | 26.36 | 12,144,481 | +0.53(+2.05%) |
Dec 14, 2023 | 26.55 | 27.19 | 25.30 | 25.83 | 11,405,712 | -0.08(-0.31%) |
Dec 13, 2023 | 25.43 | 26.39 | 24.76 | 25.91 | 7,791,011 | +0.51(+2.01%) |
Dec 12, 2023 | 24.46 | 26.12 | 24.08 | 25.40 | 10,708,703 | +0.89(+3.63%) |
Dec 11, 2023 | 24.00 | 24.89 | 23.84 | 24.51 | 8,205,421 | +0.51(+2.13%) |
Dec 08, 2023 | 22.81 | 24.55 | 22.52 | 24.00 | 11,583,624 | +0.58(+2.48%) |
Dec 07, 2023 | 22.91 | 23.50 | 21.87 | 23.42 | 13,897,538 | +0.10(+0.43%) |
Dec 06, 2023 | 22.88 | 24.39 | 22.30 | 23.32 | 25,893,408 | +3.32(+16.60%) |
Dec 05, 2023 | 20.40 | 20.43 | 19.65 | 20.00 | 12,563,266 | -0.24(-1.19%) |
Dec 04, 2023 | 19.63 | 20.25 | 19.41 | 20.24 | 10,544,486 | +0.41(+2.07%) |
Dec 01, 2023 | 18.97 | 19.85 | 18.97 | 19.83 | 6,326,597 | +0.74(+3.88%) |
Nov 30, 2023 | 19.18 | 19.29 | 18.55 | 19.09 | 4,384,933 | +0.00(+0.00%) |
Nov 29, 2023 | 17.89 | 19.20 | 17.89 | 19.09 | 8,088,052 | +1.35(+7.61%) |
Nov 28, 2023 | 17.63 | 17.84 | 17.07 | 17.74 | 3,714,524 | -0.03(-0.17%) |
Nov 27, 2023 | 17.74 | 17.89 | 17.64 | 17.77 | 3,811,131 | -0.15(-0.84%) |
Nov 24, 2023 | 17.48 | 17.94 | 17.41 | 17.92 | 2,098,343 | +0.43(+2.46%) |
Nov 22, 2023 | 17.51 | 17.75 | 17.22 | 17.49 | 3,563,133 | +0.16(+0.92%) |
Nov 21, 2023 | 17.18 | 17.38 | 16.79 | 17.33 | 4,077,880 | -0.08(-0.46%) |
Nov 20, 2023 | 17.16 | 17.65 | 17.16 | 17.41 | 3,485,924 | +0.23(+1.34%) |
Nov 17, 2023 | 16.90 | 17.29 | 16.76 | 17.18 | 2,754,761 | +0.35(+2.08%) |
Nov 16, 2023 | 16.99 | 17.00 | 16.41 | 16.83 | 5,453,449 | -0.51(-2.94%) |
Nov 15, 2023 | 17.28 | 17.89 | 17.04 | 17.34 | 5,298,069 | +0.21(+1.23%) |
Nov 14, 2023 | 16.72 | 17.22 | 16.64 | 17.13 | 6,977,046 | +1.08(+6.73%) |
Nov 13, 2023 | 15.68 | 16.05 | 15.50 | 16.05 | 3,004,489 | +0.37(+2.36%) |
Nov 10, 2023 | 15.19 | 15.70 | 15.12 | 15.68 | 3,520,051 | +0.39(+2.55%) |
Nov 09, 2023 | 15.77 | 15.80 | 15.27 | 15.29 | 3,051,898 | -0.35(-2.24%) |
Nov 08, 2023 | 15.95 | 16.13 | 15.57 | 15.64 | 3,636,091 | -0.30(-1.88%) |
Nov 07, 2023 | 15.88 | 16.58 | 15.62 | 15.94 | 5,347,182 | +0.46(+2.97%) |
Nov 06, 2023 | 16.19 | 16.40 | 15.32 | 15.48 | 4,619,583 | -0.63(-3.91%) |
Nov 03, 2023 | 15.21 | 16.50 | 15.21 | 16.11 | 5,789,226 | +0.96(+6.34%) |
Nov 02, 2023 | 16.07 | 16.16 | 15.13 | 15.15 | 7,613,011 | -0.41(-2.63%) |
Nov 01, 2023 | 15.68 | 15.83 | 15.14 | 15.56 | 3,962,130 | -0.07(-0.45%) |
Oct 31, 2023 | 15.36 | 15.86 | 15.23 | 15.63 | 3,186,515 | +0.31(+2.02%) |
Oct 30, 2023 | 15.59 | 15.61 | 15.06 | 15.32 | 3,065,047 | +0.00(+0.00%) |
Oct 27, 2023 | 15.66 | 15.78 | 15.28 | 15.32 | 2,521,204 | -0.01(-0.07%) |
Oct 26, 2023 | 15.39 | 15.65 | 15.16 | 15.33 | 2,805,539 | -0.08(-0.52%) |
Oct 25, 2023 | 16.12 | 16.26 | 15.31 | 15.41 | 3,146,654 | -0.89(-5.46%) |
Oct 24, 2023 | 16.25 | 16.83 | 16.02 | 16.30 | 5,026,101 | +0.25(+1.56%) |
Oct 23, 2023 | 15.66 | 16.14 | 15.39 | 16.05 | 2,885,077 | +0.07(+0.44%) |
Oct 20, 2023 | 16.58 | 16.59 | 15.65 | 15.98 | 5,615,087 | -0.67(-4.02%) |
Oct 19, 2023 | 17.02 | 17.16 | 16.63 | 16.65 | 3,179,696 | -0.23(-1.36%) |
Oct 18, 2023 | 17.43 | 17.60 | 16.80 | 16.88 | 4,509,452 | -0.67(-3.82%) |
Oct 17, 2023 | 17.10 | 17.93 | 17.02 | 17.55 | 6,737,035 | +0.21(+1.21%) |
Oct 16, 2023 | 16.60 | 17.43 | 16.54 | 17.34 | 5,313,676 | +0.84(+5.09%) |
Oct 13, 2023 | 16.76 | 16.83 | 16.23 | 16.50 | 5,022,676 | -0.36(-2.14%) |
Oct 12, 2023 | 17.34 | 17.36 | 16.47 | 16.86 | 3,489,054 | -0.42(-2.43%) |
Oct 11, 2023 | 17.20 | 17.56 | 17.11 | 17.28 | 3,186,511 | +0.23(+1.35%) |
Oct 10, 2023 | 16.95 | 17.39 | 16.93 | 17.05 | 4,557,206 | +0.23(+1.37%) |
Oct 09, 2023 | 16.17 | 16.95 | 16.02 | 16.82 | 4,538,910 | -0.09(-0.53%) |
Oct 06, 2023 | 16.04 | 16.97 | 16.02 | 16.91 | 3,661,769 | +0.63(+3.87%) |
Oct 05, 2023 | 16.60 | 16.72 | 16.02 | 16.28 | 2,535,776 | -0.32(-1.93%) |
Oct 04, 2023 | 16.41 | 16.72 | 16.17 | 16.60 | 4,280,869 | +0.33(+2.03%) |
Oct 03, 2023 | 16.68 | 16.77 | 16.00 | 16.27 | 7,797,287 | -0.60(-3.56%) |
Oct 02, 2023 | 16.85 | 17.20 | 16.72 | 16.87 | 5,563,869 | +0.01(+0.06%) |
Sep 29, 2023 | 16.64 | 17.02 | 16.58 | 16.86 | 4,810,770 | +0.52(+3.18%) |
Sep 28, 2023 | 15.97 | 16.41 | 15.79 | 16.34 | 6,112,006 | +0.19(+1.18%) |
Sep 27, 2023 | 16.01 | 16.42 | 15.84 | 16.15 | 7,174,123 | +0.32(+2.02%) |
Sep 26, 2023 | 15.46 | 15.89 | 15.38 | 15.83 | 5,468,261 | +0.17(+1.09%) |
Sep 25, 2023 | 15.73 | 15.71 | 15.54 | 15.66 | 3,602,404 | -0.14(-0.89%) |
Sep 22, 2023 | 16.13 | 16.16 | 15.75 | 15.80 | 4,272,772 | -0.11(-0.69%) |
Sep 21, 2023 | 16.38 | 16.45 | 15.51 | 15.91 | 7,816,650 | -0.64(-3.87%) |
Sep 20, 2023 | 16.72 | 17.07 | 16.52 | 16.55 | 4,536,133 | -0.04(-0.24%) |
Sep 19, 2023 | 16.48 | 16.70 | 16.12 | 16.59 | 4,740,295 | +0.03(+0.18%) |
Sep 18, 2023 | 16.69 | 16.93 | 16.55 | 16.56 | 5,667,936 | -0.24(-1.43%) |
Sep 15, 2023 | 17.09 | 17.21 | 16.78 | 16.80 | 13,121,437 | -0.41(-2.38%) |
Sep 14, 2023 | 16.84 | 17.32 | 16.80 | 17.21 | 4,905,465 | +0.47(+2.81%) |
Sep 13, 2023 | 17.01 | 17.10 | 16.66 | 16.74 | 4,756,318 | -0.30(-1.76%) |
Sep 12, 2023 | 17.46 | 17.80 | 17.01 | 17.04 | 5,599,926 | -0.63(-3.57%) |
Sep 11, 2023 | 17.11 | 17.90 | 17.07 | 17.67 | 5,509,015 | +0.73(+4.31%) |
Sep 08, 2023 | 17.08 | 17.24 | 16.75 | 16.94 | 4,602,647 | -0.10(-0.59%) |
Sep 07, 2023 | 17.00 | 17.28 | 16.82 | 17.04 | 4,767,964 | -0.29(-1.67%) |
Sep 06, 2023 | 17.57 | 17.98 | 17.26 | 17.33 | 6,371,976 | -0.56(-3.13%) |
Sep 05, 2023 | 17.00 | 17.92 | 16.90 | 17.89 | 9,312,766 | +0.68(+3.95%) |
Sep 01, 2023 | 17.26 | 18.35 | 17.16 | 17.21 | 15,082,344 | +0.58(+3.49%) |
Aug 31, 2023 | 16.24 | 16.66 | 15.92 | 16.63 | 15,161,697 | +0.35(+2.15%) |
Aug 30, 2023 | 16.28 | 16.36 | 15.55 | 16.28 | 12,794,808 | -0.35(-2.10%) |
Aug 29, 2023 | 16.36 | 17.10 | 16.36 | 16.63 | 8,683,949 | +0.08(+0.48%) |
Aug 28, 2023 | 16.61 | 16.88 | 16.09 | 16.55 | 8,010,369 | -0.02(-0.12%) |
Aug 25, 2023 | 16.14 | 17.50 | 15.83 | 16.57 | 12,268,362 | +0.53(+3.30%) |
Aug 24, 2023 | 16.80 | 16.89 | 16.02 | 16.04 | 8,189,933 | -0.63(-3.78%) |
Aug 23, 2023 | 16.34 | 16.76 | 15.97 | 16.67 | 8,867,954 | +0.43(+2.65%) |
Aug 22, 2023 | 16.23 | 16.57 | 15.98 | 16.24 | 16,765,340 | -0.58(-3.45%) |
Aug 21, 2023 | 14.65 | 17.19 | 14.56 | 16.82 | 30,923,814 | +2.34(+16.16%) |
Aug 18, 2023 | 14.00 | 14.55 | 13.87 | 14.48 | 6,199,982 | +0.24(+1.69%) |
Aug 17, 2023 | 14.75 | 14.78 | 14.06 | 14.24 | 6,417,465 | -0.47(-3.20%) |
Aug 16, 2023 | 14.71 | 14.93 | 14.60 | 14.71 | 6,994,525 | -0.06(-0.41%) |
Aug 15, 2023 | 15.03 | 15.19 | 14.65 | 14.77 | 5,648,870 | -0.39(-2.57%) |
Aug 14, 2023 | 14.99 | 15.32 | 14.86 | 15.16 | 4,381,946 | +0.04(+0.26%) |
Aug 11, 2023 | 14.77 | 15.31 | 14.77 | 15.12 | 4,026,700 | +0.13(+0.87%) |
Aug 10, 2023 | 15.33 | 15.63 | 14.99 | 14.99 | 4,635,718 | -0.14(-0.93%) |
Aug 09, 2023 | 14.96 | 15.36 | 14.74 | 15.13 | 5,932,435 | +0.24(+1.61%) |
Aug 08, 2023 | 15.13 | 15.17 | 14.54 | 14.89 | 8,776,290 | -0.71(-4.55%) |
Aug 07, 2023 | 15.57 | 15.67 | 15.00 | 15.60 | 5,804,208 | -0.07(-0.45%) |
Aug 04, 2023 | 15.90 | 15.92 | 15.04 | 15.67 | 6,514,923 | -0.30(-1.88%) |
Aug 03, 2023 | 15.96 | 16.15 | 15.74 | 15.97 | 5,161,643 | -0.04(-0.25%) |
Aug 02, 2023 | 16.66 | 16.66 | 15.53 | 16.01 | 8,056,562 | -0.94(-5.55%) |
Aug 01, 2023 | 16.50 | 17.00 | 16.23 | 16.95 | 4,213,096 | +0.28(+1.68%) |
Jul 31, 2023 | 15.75 | 16.69 | 15.75 | 16.67 | 8,683,689 | +1.19(+7.69%) |
Jul 28, 2023 | 15.13 | 15.60 | 15.04 | 15.48 | 4,840,930 | +0.71(+4.81%) |
Jul 27, 2023 | 15.71 | 15.74 | 14.71 | 14.77 | 6,912,434 | -0.63(-4.09%) |
Jul 26, 2023 | 14.64 | 15.47 | 14.54 | 15.40 | 6,847,075 | +0.65(+4.41%) |
Jul 25, 2023 | 14.77 | 15.08 | 14.73 | 14.75 | 5,086,147 | +0.15(+1.03%) |
Jul 24, 2023 | 15.00 | 15.08 | 14.46 | 14.60 | 6,494,811 | -0.34(-2.28%) |
Jul 21, 2023 | 14.81 | 15.07 | 14.61 | 14.94 | 7,718,323 | +0.36(+2.47%) |
Jul 20, 2023 | 15.16 | 15.20 | 14.48 | 14.58 | 6,846,490 | -0.93(-6.00%) |
Jul 19, 2023 | 15.14 | 15.66 | 15.00 | 15.51 | 7,268,388 | +0.56(+3.75%) |
Jul 18, 2023 | 14.56 | 15.00 | 14.50 | 14.95 | 4,490,023 | +0.30(+2.05%) |
Jul 17, 2023 | 14.43 | 14.88 | 14.40 | 14.65 | 5,505,584 | +0.19(+1.31%) |
Jul 14, 2023 | 15.07 | 15.27 | 14.41 | 14.46 | 6,746,886 | -0.65(-4.30%) |
Jul 13, 2023 | 14.83 | 15.38 | 14.80 | 15.11 | 6,167,114 | +0.49(+3.35%) |
Jul 12, 2023 | 15.29 | 15.39 | 14.51 | 14.62 | 7,430,206 | -0.33(-2.21%) |
Jul 11, 2023 | 14.75 | 15.13 | 14.57 | 14.95 | 6,821,305 | +0.36(+2.47%) |
Jul 10, 2023 | 14.14 | 14.70 | 14.08 | 14.59 | 5,556,839 | +0.30(+2.10%) |
Jul 07, 2023 | 14.42 | 14.66 | 14.20 | 14.29 | 5,851,740 | -0.12(-0.83%) |
Jul 06, 2023 | 14.65 | 14.80 | 14.32 | 14.41 | 6,149,998 | -0.62(-4.13%) |
Jul 05, 2023 | 15.00 | 15.23 | 14.90 | 15.03 | 6,949,963 | -0.10(-0.66%) |
Jul 03, 2023 | 15.22 | 15.24 | 14.86 | 15.13 | 3,963,198 | +0.03(+0.20%) |
Jun 30, 2023 | 15.02 | 15.60 | 15.02 | 15.10 | 9,353,755 | +0.24(+1.62%) |
Jun 29, 2023 | 14.86 | 15.18 | 14.68 | 14.86 | 7,042,182 | -0.02(-0.13%) |
Jun 28, 2023 | 15.40 | 15.61 | 14.81 | 14.88 | 10,057,333 | -0.69(-4.43%) |
Jun 27, 2023 | 15.15 | 15.63 | 15.05 | 15.57 | 5,878,720 | +0.64(+4.29%) |
Jun 26, 2023 | 15.35 | 15.54 | 14.84 | 14.93 | 6,112,887 | -0.52(-3.37%) |
Jun 23, 2023 | 15.00 | 15.52 | 14.72 | 15.45 | 8,830,226 | +0.21(+1.38%) |
Jun 22, 2023 | 15.11 | 15.63 | 14.94 | 15.24 | 5,059,381 | +0.13(+0.86%) |
Jun 21, 2023 | 15.09 | 15.34 | 14.54 | 15.11 | 7,612,555 | -0.16(-1.05%) |
Jun 20, 2023 | 15.97 | 16.25 | 15.23 | 15.27 | 6,874,378 | -0.82(-5.10%) |
Jun 16, 2023 | 17.26 | 17.27 | 16.01 | 16.09 | 16,471,535 | -0.56(-3.36%) |
Jun 15, 2023 | 15.78 | 16.76 | 15.72 | 16.65 | 8,238,555 | -0.83(-4.75%) |
May 08, 2023 | 17.25 | 17.71 | 17.18 | 17.48 | 7,133,639 | +0.59(+3.49%) |
May 05, 2023 | 15.97 | 16.98 | 15.93 | 16.89 | 6,953,660 | +1.05(+6.63%) |
May 04, 2023 | 15.72 | 15.95 | 15.48 | 15.84 | 6,093,527 | +0.32(+2.06%) |
May 03, 2023 | 15.76 | 15.95 | 15.29 | 15.52 | 8,977,764 | -0.21(-1.34%) |
May 02, 2023 | 16.21 | 16.39 | 15.40 | 15.73 | 5,571,348 | -0.68(-4.14%) |
May 01, 2023 | 15.91 | 16.51 | 15.80 | 16.41 | 8,943,130 | +0.34(+2.12%) |
Apr 28, 2023 | 16.55 | 16.70 | 15.66 | 16.07 | 6,900,573 | -0.97(-5.69%) |
Apr 27, 2023 | 17.15 | 17.28 | 16.61 | 17.04 | 5,705,879 | +0.26(+1.55%) |
Apr 26, 2023 | 16.99 | 17.37 | 16.68 | 16.78 | 3,965,071 | +0.20(+1.21%) |
Apr 25, 2023 | 17.00 | 17.17 | 16.44 | 16.58 | 7,028,709 | -0.90(-5.15%) |
Apr 24, 2023 | 18.72 | 18.72 | 17.41 | 17.48 | 7,328,597 | -1.10(-5.92%) |
Apr 21, 2023 | 18.07 | 19.00 | 17.85 | 18.58 | 8,897,210 | +0.68(+3.80%) |
Apr 20, 2023 | 17.25 | 18.02 | 17.14 | 17.90 | 6,599,992 | +0.33(+1.88%) |
Apr 19, 2023 | 17.56 | 17.75 | 17.19 | 17.57 | 4,318,121 | -0.30(-1.68%) |
Apr 18, 2023 | 17.96 | 18.33 | 17.71 | 17.87 | 3,873,176 | +0.20(+1.13%) |
Apr 17, 2023 | 17.91 | 18.13 | 17.48 | 17.67 | 4,915,290 | -0.20(-1.12%) |
Apr 14, 2023 | 17.49 | 17.96 | 17.21 | 17.87 | 4,839,629 | +0.33(+1.88%) |
Apr 13, 2023 | 17.30 | 17.92 | 17.23 | 17.54 | 11,240,050 | +0.53(+3.12%) |
Apr 12, 2023 | 16.93 | 17.32 | 16.59 | 17.01 | 5,076,907 | +0.50(+3.03%) |
Apr 11, 2023 | 16.42 | 16.80 | 16.09 | 16.51 | 4,241,803 | +0.09(+0.55%) |
Apr 10, 2023 | 16.34 | 16.50 | 15.73 | 16.42 | 5,773,508 | -0.23(-1.38%) |
Apr 06, 2023 | 16.02 | 16.71 | 15.81 | 16.65 | 8,628,574 | +0.38(+2.34%) |
Apr 05, 2023 | 16.74 | 17.02 | 15.78 | 16.27 | 7,968,573 | -0.60(-3.56%) |
Apr 04, 2023 | 16.62 | 17.16 | 16.46 | 16.87 | 9,942,318 | +0.40(+2.43%) |
Apr 03, 2023 | 16.11 | 16.58 | 16.05 | 16.47 | 5,900,613 | +0.11(+0.67%) |
Mar 31, 2023 | 15.34 | 16.62 | 15.23 | 16.36 | 7,831,201 | +1.10(+7.21%) |
Mar 30, 2023 | 15.15 | 15.29 | 14.98 | 15.26 | 3,669,279 | +0.37(+2.48%) |
Mar 29, 2023 | 14.95 | 15.15 | 14.66 | 14.89 | 4,668,745 | +0.09(+0.61%) |
Mar 28, 2023 | 15.17 | 15.46 | 14.71 | 14.80 | 4,882,952 | -0.39(-2.57%) |
Mar 27, 2023 | 14.80 | 15.30 | 14.61 | 15.19 | 5,743,773 | +0.55(+3.76%) |
Mar 24, 2023 | 15.07 | 15.32 | 14.62 | 14.64 | 3,938,586 | -0.43(-2.85%) |
Mar 23, 2023 | 14.44 | 15.11 | 14.44 | 15.07 | 5,280,470 | +0.78(+5.46%) |
Mar 22, 2023 | 14.96 | 15.03 | 14.29 | 14.29 | 6,486,213 | -0.68(-4.54%) |
Mar 21, 2023 | 14.78 | 15.06 | 14.66 | 14.97 | 5,858,201 | +0.27(+1.84%) |
Mar 20, 2023 | 14.66 | 14.84 | 14.36 | 14.70 | 5,878,623 | -0.37(-2.46%) |
Mar 17, 2023 | 15.17 | 15.56 | 14.88 | 15.07 | 9,041,607 | -0.15(-0.99%) |
Mar 16, 2023 | 15.65 | 15.77 | 15.13 | 15.22 | 8,487,514 | -0.32(-2.06%) |
Mar 15, 2023 | 15.50 | 16.24 | 15.20 | 15.54 | 15,598,631 | +1.07(+7.39%) |
Mar 14, 2023 | 14.02 | 14.49 | 13.80 | 14.47 | 12,806,606 | +0.51(+3.65%) |
Mar 13, 2023 | 13.76 | 14.25 | 13.24 | 13.96 | 9,924,526 | +0.05(+0.36%) |
Mar 10, 2023 | 14.48 | 14.59 | 13.71 | 13.91 | 12,191,471 | -0.68(-4.66%) |
Mar 09, 2023 | 15.37 | 15.61 | 14.46 | 14.59 | 6,643,082 | -0.93(-5.99%) |
Mar 08, 2023 | 15.91 | 15.91 | 15.09 | 15.52 | 10,089,947 | -0.09(-0.58%) |
Mar 07, 2023 | 16.14 | 16.48 | 15.54 | 15.61 | 5,623,659 | -0.54(-3.34%) |
Mar 06, 2023 | 16.44 | 16.62 | 15.86 | 16.15 | 5,190,213 | -0.30(-1.82%) |
Mar 03, 2023 | 15.82 | 16.49 | 15.71 | 16.45 | 4,992,423 | +0.79(+5.04%) |
Mar 02, 2023 | 15.11 | 15.78 | 15.06 | 15.66 | 4,668,619 | +0.34(+2.22%) |
Mar 01, 2023 | 15.99 | 16.16 | 15.17 | 15.32 | 4,074,324 | -0.67(-4.19%) |
Feb 28, 2023 | 15.75 | 16.21 | 15.75 | 15.99 | 8,754,754 | +0.25(+1.59%) |
Feb 27, 2023 | 15.66 | 16.07 | 15.62 | 15.74 | 3,038,541 | +0.28(+1.81%) |
Feb 24, 2023 | 15.43 | 15.67 | 15.24 | 15.46 | 4,124,251 | -0.38(-2.40%) |
Feb 23, 2023 | 16.01 | 16.18 | 15.32 | 15.84 | 2,555,578 | +0.06(+0.38%) |
Feb 22, 2023 | 15.56 | 15.97 | 15.42 | 15.78 | 3,849,988 | +0.46(+3.00%) |
Feb 21, 2023 | 15.32 | 15.75 | 15.11 | 15.32 | 4,281,450 | -0.62(-3.89%) |
Feb 17, 2023 | 16.29 | 16.29 | 15.57 | 15.94 | 4,378,981 | -0.46(-2.80%) |
Feb 16, 2023 | 16.74 | 16.77 | 16.27 | 16.40 | 3,413,670 | -0.83(-4.82%) |
Feb 15, 2023 | 16.64 | 17.26 | 16.48 | 17.23 | 4,395,462 | +0.58(+3.48%) |
Feb 14, 2023 | 15.27 | 16.70 | 15.01 | 16.65 | 4,693,577 | +1.12(+7.21%) |
Feb 13, 2023 | 15.41 | 16.03 | 15.34 | 15.53 | 3,984,042 | +0.28(+1.84%) |
Feb 10, 2023 | 15.66 | 15.71 | 15.05 | 15.25 | 4,669,483 | -0.70(-4.39%) |
Feb 09, 2023 | 16.03 | 16.44 | 15.90 | 15.95 | 3,202,115 | +0.20(+1.27%) |
Feb 08, 2023 | 16.31 | 16.58 | 15.66 | 15.75 | 2,649,461 | -0.32(-1.99%) |
Feb 07, 2023 | 15.12 | 16.17 | 14.78 | 16.07 | 4,923,477 | +1.00(+6.64%) |
Feb 06, 2023 | 15.40 | 15.75 | 15.05 | 15.07 | 4,612,552 | -0.64(-4.07%) |
Feb 03, 2023 | 15.98 | 16.56 | 15.70 | 15.71 | 5,079,013 | -1.03(-6.15%) |
Feb 02, 2023 | 16.50 | 17.36 | 16.10 | 16.74 | 8,252,665 | +0.92(+5.82%) |