Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 18.62 | 18.81 | 18.43 | 18.53 | 1,307,443 | -0.11(-0.59%) |
Dec 28, 2023 | 19.25 | 19.25 | 18.63 | 18.64 | 1,421,994 | -0.67(-3.49%) |
Dec 27, 2023 | 19.35 | 19.57 | 19.25 | 19.32 | 1,272,559 | +0.45(+2.36%) |
Dec 26, 2023 | 18.84 | 18.92 | 18.68 | 18.87 | 811,497 | +0.07(+0.37%) |
Dec 22, 2023 | 19.29 | 19.48 | 18.74 | 18.80 | 1,574,545 | +0.08(+0.42%) |
Dec 21, 2023 | 18.80 | 19.18 | 18.61 | 18.72 | 1,970,258 | +0.54(+2.94%) |
Dec 20, 2023 | 18.69 | 18.77 | 18.16 | 18.19 | 4,051,749 | -0.49(-2.60%) |
Dec 19, 2023 | 18.01 | 19.02 | 18.00 | 18.67 | 2,799,868 | +0.99(+5.61%) |
Dec 18, 2023 | 17.68 | 17.77 | 17.45 | 17.68 | 1,843,264 | -0.13(-0.72%) |
Dec 15, 2023 | 17.81 | 18.05 | 17.45 | 17.81 | 3,593,769 | -0.08(-0.44%) |
Dec 14, 2023 | 18.54 | 18.78 | 17.51 | 17.89 | 4,026,077 | +0.50(+2.85%) |
Dec 13, 2023 | 15.95 | 17.42 | 15.93 | 17.39 | 3,232,026 | +0.67(+4.03%) |
Dec 12, 2023 | 16.56 | 16.86 | 16.47 | 16.72 | 2,019,073 | -0.17(-1.00%) |
Dec 11, 2023 | 16.58 | 16.95 | 16.46 | 16.89 | 2,256,274 | -0.34(-1.96%) |
Dec 08, 2023 | 16.88 | 17.43 | 16.88 | 17.23 | 2,477,957 | -0.62(-3.50%) |
Dec 07, 2023 | 18.25 | 18.33 | 17.70 | 17.85 | 1,799,857 | -0.66(-3.59%) |
Dec 06, 2023 | 18.62 | 18.98 | 18.39 | 18.51 | 1,878,564 | -0.10(-0.53%) |
Dec 05, 2023 | 18.38 | 18.64 | 18.12 | 18.61 | 2,389,428 | -0.24(-1.26%) |
Dec 04, 2023 | 18.84 | 18.98 | 18.48 | 18.85 | 3,543,178 | -1.03(-5.19%) |
Dec 01, 2023 | 19.08 | 20.02 | 19.00 | 19.88 | 2,948,682 | +0.79(+4.16%) |
Nov 30, 2023 | 19.28 | 19.36 | 18.59 | 19.09 | 3,857,397 | -0.62(-3.17%) |
Nov 29, 2023 | 19.27 | 19.92 | 19.10 | 19.71 | 3,685,148 | +0.36(+1.84%) |
Nov 28, 2023 | 18.29 | 19.67 | 18.28 | 19.36 | 4,809,366 | +1.44(+8.02%) |
Nov 27, 2023 | 17.28 | 17.95 | 17.17 | 17.92 | 2,948,002 | +0.83(+4.88%) |
Nov 24, 2023 | 16.76 | 17.09 | 16.72 | 17.09 | 1,609,910 | -0.23(-1.32%) |
Nov 22, 2023 | 17.42 | 17.50 | 17.17 | 17.31 | 1,370,018 | -0.26(-1.47%) |
Nov 21, 2023 | 17.09 | 17.86 | 17.09 | 17.57 | 2,213,994 | +0.71(+4.24%) |
Nov 20, 2023 | 16.58 | 16.94 | 16.54 | 16.86 | 1,114,140 | -0.01(-0.06%) |
Nov 17, 2023 | 16.80 | 17.16 | 16.75 | 16.87 | 1,643,263 | -0.11(-0.64%) |
Nov 16, 2023 | 16.59 | 17.38 | 16.56 | 16.98 | 2,301,762 | +0.11(+0.65%) |
Nov 15, 2023 | 17.04 | 17.16 | 16.70 | 16.87 | 2,124,705 | -0.02(-0.12%) |
Nov 14, 2023 | 16.17 | 17.14 | 16.13 | 16.89 | 3,020,011 | +1.35(+8.68%) |
Nov 13, 2023 | 15.70 | 15.82 | 15.47 | 15.54 | 2,812,742 | -0.23(-1.45%) |
Nov 10, 2023 | 15.88 | 16.09 | 15.52 | 15.77 | 4,510,152 | -0.73(-4.45%) |
Nov 09, 2023 | 17.35 | 17.36 | 16.44 | 16.50 | 4,334,065 | -1.74(-9.52%) |
Nov 08, 2023 | 18.38 | 18.85 | 18.14 | 18.24 | 5,314,549 | -0.38(-2.02%) |
Nov 07, 2023 | 18.10 | 18.68 | 18.06 | 18.61 | 4,111,590 | -0.23(-1.21%) |
Nov 06, 2023 | 18.68 | 19.02 | 18.54 | 18.84 | 2,355,276 | -0.06(-0.31%) |
Nov 03, 2023 | 17.68 | 19.43 | 17.59 | 18.90 | 3,635,233 | +1.40(+7.99%) |
Nov 02, 2023 | 17.27 | 17.52 | 17.02 | 17.50 | 2,154,807 | +0.29(+1.67%) |
Nov 01, 2023 | 17.40 | 17.52 | 16.79 | 17.22 | 2,697,614 | -0.48(-2.69%) |
Oct 31, 2023 | 18.40 | 18.57 | 17.41 | 17.69 | 4,000,130 | -0.96(-5.16%) |
Oct 30, 2023 | 18.99 | 19.02 | 18.58 | 18.65 | 1,335,746 | -0.37(-1.93%) |
Oct 27, 2023 | 18.90 | 19.05 | 18.52 | 19.02 | 1,691,208 | +0.01(+0.05%) |
Oct 26, 2023 | 18.95 | 19.13 | 18.60 | 19.01 | 2,683,225 | +0.40(+2.13%) |
Oct 25, 2023 | 18.43 | 18.86 | 18.37 | 18.61 | 2,514,512 | +0.08(+0.43%) |
Oct 24, 2023 | 18.43 | 18.62 | 18.16 | 18.53 | 1,983,555 | -0.33(-1.74%) |
Oct 23, 2023 | 19.24 | 19.29 | 18.60 | 18.86 | 3,876,554 | -0.44(-2.26%) |
Oct 20, 2023 | 19.10 | 19.70 | 19.00 | 19.30 | 3,564,621 | +0.61(+3.29%) |
Oct 19, 2023 | 18.65 | 18.73 | 18.20 | 18.68 | 2,261,144 | -0.01(-0.05%) |
Oct 18, 2023 | 18.89 | 18.93 | 18.39 | 18.69 | 2,643,581 | -0.16(-0.84%) |
Oct 17, 2023 | 18.58 | 18.93 | 18.56 | 18.85 | 1,555,830 | +0.26(+1.39%) |
Oct 16, 2023 | 19.29 | 19.30 | 18.40 | 18.59 | 2,908,029 | -0.74(-3.85%) |
Oct 13, 2023 | 19.34 | 19.52 | 18.93 | 19.34 | 2,897,867 | +0.77(+4.17%) |
Oct 12, 2023 | 18.81 | 19.03 | 18.36 | 18.56 | 2,270,828 | -0.21(-1.11%) |
Oct 11, 2023 | 18.72 | 18.93 | 18.51 | 18.77 | 3,495,324 | +0.92(+5.17%) |
Oct 10, 2023 | 17.79 | 18.25 | 17.60 | 17.85 | 3,253,084 | +0.89(+5.26%) |
Oct 09, 2023 | 16.64 | 17.33 | 16.50 | 16.96 | 3,655,849 | +1.14(+7.21%) |
Oct 06, 2023 | 15.48 | 16.00 | 15.48 | 15.82 | 1,648,415 | +0.45(+2.90%) |
Oct 05, 2023 | 15.18 | 15.44 | 15.11 | 15.37 | 2,017,842 | +0.04(+0.26%) |
Oct 04, 2023 | 15.12 | 15.49 | 15.02 | 15.33 | 2,543,615 | +0.44(+2.93%) |
Oct 03, 2023 | 14.97 | 15.12 | 14.79 | 14.90 | 2,666,434 | -0.24(-1.57%) |
Oct 02, 2023 | 15.12 | 15.26 | 14.97 | 15.13 | 2,879,623 | -0.54(-3.42%) |
Sep 29, 2023 | 16.40 | 16.44 | 15.59 | 15.67 | 3,445,105 | -0.53(-3.25%) |
Sep 28, 2023 | 16.18 | 16.42 | 15.93 | 16.19 | 3,184,331 | -0.29(-1.74%) |
Sep 27, 2023 | 17.31 | 17.31 | 16.38 | 16.48 | 4,277,650 | -1.55(-8.58%) |
Sep 26, 2023 | 17.85 | 18.08 | 17.77 | 18.03 | 1,263,480 | -0.20(-1.09%) |
Sep 25, 2023 | 17.90 | 18.23 | 17.87 | 18.23 | 1,722,360 | +0.23(+1.27%) |
Sep 22, 2023 | 18.43 | 18.51 | 17.95 | 18.00 | 1,622,567 | -0.16(-0.87%) |
Sep 21, 2023 | 17.85 | 18.32 | 17.69 | 18.16 | 2,518,092 | -0.28(-1.51%) |
Sep 20, 2023 | 17.72 | 18.55 | 17.72 | 18.44 | 3,210,101 | +0.71(+4.03%) |
Sep 19, 2023 | 17.85 | 17.90 | 17.49 | 17.72 | 2,201,118 | -0.18(-1.00%) |
Sep 18, 2023 | 17.78 | 18.23 | 17.61 | 17.90 | 2,527,275 | +0.07(+0.39%) |
Sep 15, 2023 | 17.42 | 17.85 | 17.36 | 17.83 | 5,327,001 | +0.55(+3.16%) |
Sep 14, 2023 | 17.16 | 17.50 | 17.06 | 17.29 | 1,887,826 | +0.12(+0.69%) |
Sep 13, 2023 | 17.50 | 17.68 | 17.08 | 17.17 | 2,804,485 | -0.38(-2.15%) |
Sep 12, 2023 | 17.21 | 17.65 | 17.12 | 17.54 | 2,328,335 | +0.55(+3.21%) |
Sep 11, 2023 | 17.04 | 17.17 | 16.95 | 17.00 | 1,978,281 | +0.41(+2.45%) |
Sep 08, 2023 | 16.45 | 16.79 | 16.41 | 16.59 | 2,040,958 | +0.25(+1.52%) |
Sep 07, 2023 | 16.51 | 16.61 | 16.30 | 16.34 | 1,257,326 | -0.25(-1.49%) |
Sep 06, 2023 | 16.37 | 16.84 | 16.32 | 16.59 | 1,879,509 | +0.20(+1.21%) |
Sep 05, 2023 | 16.63 | 16.73 | 16.34 | 16.39 | 1,701,166 | -0.48(-2.82%) |
Sep 01, 2023 | 17.40 | 17.46 | 16.86 | 16.87 | 1,683,143 | +0.01(+0.06%) |
Aug 31, 2023 | 17.21 | 17.28 | 16.77 | 16.86 | 1,900,609 | -0.54(-3.08%) |
Aug 30, 2023 | 17.54 | 17.72 | 17.32 | 17.39 | 2,068,541 | +0.15(+0.86%) |
Aug 29, 2023 | 17.03 | 17.31 | 16.96 | 17.25 | 1,748,439 | +0.06(+0.35%) |
Aug 28, 2023 | 17.26 | 17.45 | 17.08 | 17.19 | 2,406,158 | +0.03(+0.17%) |
Aug 25, 2023 | 17.43 | 17.51 | 16.96 | 17.16 | 2,297,727 | +0.00(+0.00%) |
Aug 24, 2023 | 17.00 | 17.35 | 16.89 | 17.16 | 2,287,203 | +0.15(+0.85%) |
Aug 23, 2023 | 16.55 | 17.03 | 16.54 | 17.01 | 4,173,951 | +0.90(+5.59%) |
Aug 22, 2023 | 16.09 | 16.13 | 15.82 | 16.11 | 2,046,247 | +0.03(+0.18%) |
Aug 21, 2023 | 16.08 | 16.14 | 15.79 | 16.08 | 2,670,872 | -0.01(-0.06%) |
Aug 18, 2023 | 16.13 | 16.20 | 15.97 | 16.09 | 1,962,286 | -0.20(-1.21%) |
Aug 17, 2023 | 16.42 | 16.55 | 16.22 | 16.29 | 4,199,730 | -0.56(-3.35%) |
Aug 16, 2023 | 17.05 | 17.10 | 16.83 | 16.85 | 1,954,365 | -0.45(-2.57%) |
Aug 15, 2023 | 17.46 | 17.61 | 17.24 | 17.30 | 1,903,860 | -0.23(-1.30%) |
Aug 14, 2023 | 17.53 | 17.61 | 17.37 | 17.53 | 1,618,341 | -0.19(-1.06%) |
Aug 11, 2023 | 17.70 | 17.81 | 17.61 | 17.71 | 1,965,110 | -0.23(-1.27%) |
Aug 10, 2023 | 18.42 | 18.49 | 17.85 | 17.94 | 2,215,234 | -0.10(-0.55%) |
Aug 09, 2023 | 18.30 | 18.30 | 17.81 | 18.04 | 2,038,896 | -0.10(-0.55%) |
Aug 08, 2023 | 17.97 | 18.26 | 17.87 | 18.14 | 1,924,821 | -0.28(-1.50%) |
Aug 07, 2023 | 18.80 | 18.84 | 18.32 | 18.42 | 2,451,756 | -0.64(-3.37%) |
Aug 04, 2023 | 18.78 | 19.17 | 18.69 | 19.06 | 3,641,710 | +0.18(+0.94%) |
Aug 03, 2023 | 18.95 | 19.19 | 18.83 | 18.88 | 2,820,940 | -0.45(-2.30%) |
Aug 02, 2023 | 19.55 | 19.71 | 19.14 | 19.33 | 1,762,567 | -0.42(-2.11%) |
Aug 01, 2023 | 20.27 | 20.47 | 19.67 | 19.74 | 3,893,883 | -2.23(-10.14%) |
Jul 31, 2023 | 21.77 | 22.17 | 21.73 | 21.97 | 1,523,754 | +0.18(+0.82%) |
Jul 28, 2023 | 21.89 | 21.97 | 21.72 | 21.79 | 1,287,374 | +0.47(+2.18%) |
Jul 27, 2023 | 21.98 | 22.05 | 21.28 | 21.33 | 2,543,060 | -0.81(-3.67%) |
Jul 26, 2023 | 22.23 | 22.27 | 21.89 | 22.14 | 1,415,998 | -0.02(-0.09%) |
Jul 25, 2023 | 22.02 | 22.26 | 22.00 | 22.16 | 1,496,322 | +0.15(+0.67%) |
Jul 24, 2023 | 22.39 | 22.42 | 21.92 | 22.01 | 1,333,073 | -0.26(-1.16%) |
Jul 21, 2023 | 22.18 | 22.50 | 22.15 | 22.27 | 2,142,270 | -0.23(-1.01%) |
Jul 20, 2023 | 22.94 | 22.99 | 22.34 | 22.49 | 2,017,630 | -0.33(-1.43%) |
Jul 19, 2023 | 22.87 | 22.96 | 22.61 | 22.82 | 1,898,110 | +0.02(+0.09%) |
Jul 18, 2023 | 22.68 | 23.00 | 22.53 | 22.80 | 2,731,279 | +0.59(+2.67%) |
Jul 17, 2023 | 22.01 | 22.24 | 21.70 | 22.21 | 1,467,857 | +0.15(+0.67%) |
Jul 14, 2023 | 22.22 | 22.42 | 22.02 | 22.06 | 2,339,025 | +0.19(+0.86%) |
Jul 13, 2023 | 22.03 | 22.11 | 21.73 | 21.87 | 3,145,188 | +0.29(+1.33%) |
Jul 12, 2023 | 20.84 | 21.69 | 20.78 | 21.58 | 3,216,395 | +1.40(+6.91%) |
Jul 11, 2023 | 20.11 | 20.41 | 20.03 | 20.19 | 2,224,606 | +0.31(+1.54%) |
Jul 10, 2023 | 19.55 | 20.00 | 19.46 | 19.88 | 1,576,336 | +0.05(+0.25%) |
Jul 07, 2023 | 19.98 | 20.04 | 19.74 | 19.83 | 1,883,106 | +0.16(+0.81%) |
Jul 06, 2023 | 20.18 | 20.31 | 19.64 | 19.67 | 2,422,808 | -0.75(-3.68%) |
Jul 05, 2023 | 21.11 | 21.20 | 20.41 | 20.42 | 2,533,620 | -0.57(-2.73%) |
Jul 03, 2023 | 20.96 | 21.07 | 20.75 | 21.00 | 1,361,728 | +0.13(+0.62%) |
Jun 30, 2023 | 20.81 | 20.93 | 20.71 | 20.87 | 2,082,015 | +0.04(+0.19%) |
Jun 29, 2023 | 20.37 | 20.91 | 20.32 | 20.83 | 2,272,069 | -0.07(-0.33%) |
Jun 28, 2023 | 20.88 | 21.12 | 20.78 | 20.90 | 3,349,162 | -0.51(-2.40%) |
Jun 27, 2023 | 21.94 | 21.99 | 21.21 | 21.41 | 2,788,217 | -0.67(-3.05%) |
Jun 26, 2023 | 22.21 | 22.25 | 21.99 | 22.09 | 1,388,006 | -0.22(-0.98%) |
Jun 23, 2023 | 22.66 | 22.73 | 22.27 | 22.31 | 1,655,692 | -0.12(-0.53%) |
Jun 22, 2023 | 22.21 | 22.43 | 22.12 | 22.42 | 2,015,772 | -0.26(-1.13%) |
Jun 21, 2023 | 23.03 | 23.03 | 22.62 | 22.68 | 3,101,394 | -0.27(-1.16%) |
Jun 20, 2023 | 23.29 | 23.35 | 22.75 | 22.95 | 2,594,395 | -0.96(-4.01%) |
Jun 16, 2023 | 24.25 | 24.35 | 23.75 | 23.91 | 4,494,842 | -0.40(-1.63%) |
Jun 15, 2023 | 24.42 | 24.44 | 24.01 | 24.30 | 2,959,018 | +0.39(+1.61%) |
Jun 14, 2023 | 24.34 | 24.52 | 23.72 | 23.92 | 2,752,658 | +0.18(+0.75%) |
Jun 13, 2023 | 24.50 | 24.61 | 23.52 | 23.74 | 2,486,091 | -0.41(-1.68%) |
Jun 12, 2023 | 24.17 | 24.23 | 23.90 | 24.15 | 1,763,206 | +0.21(+0.87%) |
Jun 09, 2023 | 24.02 | 24.14 | 23.77 | 23.94 | 1,537,432 | -0.26(-1.06%) |
Jun 08, 2023 | 24.21 | 24.59 | 24.13 | 24.20 | 2,043,641 | -0.04(-0.16%) |
Jun 07, 2023 | 24.57 | 25.30 | 24.02 | 24.23 | 2,834,894 | -0.11(-0.45%) |
Jun 06, 2023 | 24.32 | 24.39 | 24.01 | 24.34 | 1,510,535 | -0.02(-0.08%) |
Jun 05, 2023 | 24.08 | 24.54 | 24.06 | 24.36 | 1,712,888 | +0.08(+0.33%) |
Jun 02, 2023 | 24.83 | 24.90 | 24.08 | 24.28 | 2,194,364 | -0.26(-1.05%) |
Jun 01, 2023 | 24.30 | 24.90 | 24.20 | 24.54 | 2,155,516 | +0.59(+2.48%) |
May 31, 2023 | 23.79 | 24.27 | 23.74 | 23.95 | 3,635,777 | +0.59(+2.54%) |
May 30, 2023 | 23.73 | 23.78 | 23.34 | 23.35 | 2,598,017 | +0.13(+0.55%) |
May 26, 2023 | 23.63 | 23.65 | 23.08 | 23.23 | 1,942,045 | -0.01(-0.04%) |
May 25, 2023 | 23.32 | 23.47 | 23.09 | 23.24 | 1,606,820 | -0.41(-1.72%) |
May 24, 2023 | 23.77 | 23.80 | 23.51 | 23.64 | 2,319,440 | -0.10(-0.42%) |
May 23, 2023 | 23.63 | 23.99 | 23.57 | 23.74 | 1,883,153 | -0.28(-1.15%) |
May 22, 2023 | 23.99 | 24.30 | 23.99 | 24.02 | 2,183,014 | +0.03(+0.12%) |
May 19, 2023 | 23.97 | 24.45 | 23.72 | 23.99 | 2,538,337 | +0.11(+0.46%) |
May 18, 2023 | 23.80 | 24.05 | 23.50 | 23.88 | 3,131,972 | -0.56(-2.31%) |
May 17, 2023 | 24.69 | 24.81 | 24.30 | 24.44 | 2,687,671 | -0.29(-1.16%) |
May 16, 2023 | 25.01 | 25.13 | 24.47 | 24.73 | 3,126,935 | -0.57(-2.27%) |
May 15, 2023 | 25.25 | 25.58 | 25.14 | 25.30 | 3,679,778 | +0.03(+0.12%) |
May 12, 2023 | 24.53 | 25.50 | 24.49 | 25.27 | 5,089,723 | -1.09(-4.13%) |
May 11, 2023 | 26.65 | 26.73 | 26.21 | 26.36 | 3,209,385 | -1.00(-3.65%) |
May 10, 2023 | 27.33 | 27.66 | 26.97 | 27.36 | 2,234,183 | -0.17(-0.61%) |
May 09, 2023 | 27.66 | 27.96 | 27.48 | 27.53 | 1,959,591 | -0.44(-1.56%) |
May 08, 2023 | 28.46 | 28.57 | 27.89 | 27.97 | 2,324,066 | -0.08(-0.28%) |
May 05, 2023 | 27.77 | 28.22 | 27.35 | 28.04 | 3,544,599 | -0.78(-2.71%) |
May 04, 2023 | 28.48 | 29.95 | 28.25 | 28.83 | 7,463,666 | +1.52(+5.58%) |
May 03, 2023 | 27.17 | 27.44 | 26.96 | 27.30 | 2,988,911 | +0.15(+0.55%) |
May 02, 2023 | 26.15 | 27.19 | 26.11 | 27.15 | 3,948,540 | +0.95(+3.63%) |
May 01, 2023 | 26.65 | 26.67 | 25.95 | 26.20 | 1,892,170 | -0.10(-0.38%) |
Apr 28, 2023 | 26.23 | 26.40 | 25.92 | 26.30 | 3,227,467 | +0.13(+0.49%) |
Apr 27, 2023 | 25.93 | 26.35 | 25.84 | 26.17 | 2,345,570 | +0.04(+0.15%) |
Apr 26, 2023 | 26.97 | 27.04 | 25.67 | 26.13 | 4,070,350 | -0.41(-1.53%) |
Apr 25, 2023 | 26.42 | 26.62 | 26.19 | 26.54 | 1,492,084 | +0.08(+0.30%) |
Apr 24, 2023 | 26.60 | 26.79 | 26.33 | 26.46 | 2,084,927 | +0.31(+1.17%) |
Apr 21, 2023 | 26.13 | 26.49 | 25.94 | 26.15 | 3,534,287 | -0.15(-0.56%) |
Apr 20, 2023 | 26.29 | 26.66 | 26.11 | 26.30 | 2,986,336 | +0.44(+1.68%) |
Apr 19, 2023 | 25.52 | 26.03 | 25.46 | 25.87 | 5,147,470 | -0.99(-3.68%) |
Apr 18, 2023 | 26.71 | 27.24 | 26.61 | 26.86 | 2,715,358 | +0.15(+0.56%) |
Apr 17, 2023 | 26.85 | 27.06 | 26.57 | 26.71 | 3,171,107 | -0.61(-2.25%) |
Apr 14, 2023 | 26.95 | 27.35 | 26.73 | 27.32 | 4,006,072 | -0.45(-1.60%) |
Apr 13, 2023 | 27.45 | 27.83 | 27.28 | 27.77 | 5,852,168 | +1.08(+4.04%) |
Apr 12, 2023 | 27.09 | 27.20 | 26.55 | 26.69 | 4,472,219 | +0.23(+0.86%) |
Apr 11, 2023 | 26.72 | 27.05 | 26.43 | 26.46 | 3,533,659 | +0.10(+0.38%) |
Apr 10, 2023 | 26.22 | 26.60 | 26.07 | 26.36 | 2,699,061 | -0.16(-0.60%) |
Apr 06, 2023 | 25.93 | 26.62 | 25.84 | 26.52 | 4,191,794 | +0.11(+0.41%) |
Apr 05, 2023 | 26.21 | 26.49 | 25.85 | 26.41 | 7,298,206 | +1.30(+5.16%) |
Apr 04, 2023 | 24.28 | 25.31 | 24.17 | 25.12 | 3,851,592 | +0.89(+3.68%) |
Apr 03, 2023 | 24.01 | 24.39 | 23.81 | 24.22 | 2,687,821 | +0.29(+1.20%) |
Mar 31, 2023 | 24.01 | 24.17 | 23.67 | 23.94 | 2,990,783 | +0.04(+0.17%) |
Mar 30, 2023 | 23.94 | 24.18 | 23.55 | 23.90 | 4,716,298 | +1.38(+6.11%) |
Mar 29, 2023 | 22.39 | 22.80 | 22.39 | 22.52 | 2,570,133 | -0.24(-1.04%) |
Mar 28, 2023 | 22.27 | 22.82 | 22.21 | 22.76 | 4,484,410 | +0.95(+4.36%) |
Mar 27, 2023 | 21.52 | 21.91 | 21.45 | 21.81 | 3,112,268 | -0.22(-0.99%) |
Mar 24, 2023 | 21.91 | 22.10 | 21.66 | 22.03 | 3,518,011 | +0.52(+2.44%) |
Mar 23, 2023 | 21.26 | 21.75 | 20.95 | 21.50 | 3,430,385 | +0.68(+3.28%) |
Mar 22, 2023 | 20.85 | 21.17 | 20.74 | 20.82 | 2,782,836 | +0.23(+1.11%) |
Mar 21, 2023 | 20.68 | 20.75 | 20.11 | 20.59 | 2,578,456 | -0.37(-1.75%) |
Mar 20, 2023 | 20.95 | 21.20 | 20.41 | 20.96 | 5,076,143 | +0.53(+2.62%) |
Mar 17, 2023 | 19.61 | 20.78 | 19.56 | 20.42 | 9,575,014 | +1.08(+5.58%) |
Mar 16, 2023 | 19.07 | 19.36 | 18.79 | 19.35 | 4,198,519 | +0.03(+0.16%) |
Mar 15, 2023 | 19.65 | 20.06 | 19.29 | 19.32 | 5,019,531 | -0.01(-0.05%) |
Mar 14, 2023 | 18.75 | 19.48 | 18.63 | 19.33 | 4,701,604 | +0.42(+2.23%) |
Mar 13, 2023 | 18.73 | 19.35 | 18.64 | 18.90 | 8,983,669 | +1.64(+9.48%) |
Mar 10, 2023 | 17.36 | 17.64 | 17.17 | 17.27 | 4,570,562 | +0.73(+4.39%) |
Mar 09, 2023 | 16.64 | 16.78 | 16.38 | 16.54 | 2,624,685 | -0.05(-0.30%) |
Mar 08, 2023 | 16.71 | 16.90 | 16.48 | 16.59 | 2,327,369 | +0.03(+0.18%) |
Mar 07, 2023 | 16.81 | 16.88 | 16.42 | 16.56 | 2,667,030 | -0.39(-2.31%) |
Mar 06, 2023 | 17.06 | 17.19 | 16.79 | 16.95 | 2,616,229 | -0.34(-1.98%) |
Mar 03, 2023 | 17.28 | 17.41 | 17.12 | 17.30 | 2,638,235 | +0.32(+1.91%) |
Mar 02, 2023 | 16.67 | 16.98 | 16.66 | 16.97 | 2,353,380 | +0.17(+0.99%) |
Mar 01, 2023 | 16.71 | 17.04 | 16.64 | 16.81 | 3,346,503 | +0.47(+2.88%) |
Feb 28, 2023 | 16.41 | 16.60 | 16.32 | 16.34 | 3,285,863 | -0.03(-0.18%) |
Feb 27, 2023 | 16.44 | 16.46 | 16.20 | 16.36 | 2,438,001 | -0.11(-0.66%) |
Feb 24, 2023 | 16.31 | 16.49 | 16.19 | 16.47 | 2,550,794 | -0.29(-1.75%) |
Feb 23, 2023 | 16.81 | 16.94 | 16.55 | 16.77 | 3,468,623 | +0.19(+1.12%) |
Feb 22, 2023 | 16.58 | 16.76 | 16.22 | 16.58 | 4,606,957 | -1.26(-7.09%) |
Feb 21, 2023 | 17.92 | 18.12 | 17.79 | 17.85 | 3,095,174 | -0.26(-1.46%) |
Feb 17, 2023 | 17.86 | 18.11 | 17.65 | 18.11 | 3,177,815 | -0.08(-0.43%) |
Feb 16, 2023 | 17.89 | 18.25 | 17.82 | 18.19 | 3,700,880 | +0.07(+0.38%) |
Feb 15, 2023 | 17.86 | 18.25 | 17.84 | 18.12 | 6,226,498 | -1.27(-6.57%) |
Feb 14, 2023 | 19.21 | 19.48 | 19.02 | 19.39 | 2,487,139 | +0.05(+0.25%) |
Feb 13, 2023 | 19.24 | 19.49 | 19.15 | 19.35 | 1,957,629 | -0.04(-0.20%) |
Feb 10, 2023 | 19.43 | 19.44 | 19.16 | 19.38 | 2,032,687 | -0.23(-1.15%) |
Feb 09, 2023 | 20.07 | 20.16 | 19.51 | 19.61 | 2,542,771 | -0.16(-0.79%) |
Feb 08, 2023 | 19.82 | 19.97 | 19.71 | 19.77 | 1,677,031 | -0.19(-0.93%) |
Feb 07, 2023 | 20.02 | 20.21 | 19.76 | 19.95 | 2,291,779 | +0.24(+1.19%) |
Feb 06, 2023 | 19.58 | 19.76 | 19.50 | 19.72 | 1,991,116 | +0.02(+0.10%) |
Feb 03, 2023 | 20.15 | 20.47 | 19.63 | 19.70 | 4,276,233 | -0.98(-4.74%) |
Feb 02, 2023 | 21.22 | 21.34 | 20.44 | 20.68 | 4,144,733 | -0.07(-0.33%) |
Feb 01, 2023 | 20.51 | 20.94 | 20.22 | 20.75 | 2,611,673 | +0.14(+0.67%) |
Jan 31, 2023 | 20.60 | 20.65 | 20.13 | 20.61 | 4,033,913 | -0.10(-0.47%) |
Jan 30, 2023 | 20.88 | 21.11 | 20.70 | 20.71 | 3,497,456 | +0.10(+0.48%) |
Jan 27, 2023 | 20.98 | 21.03 | 20.46 | 20.61 | 4,235,938 | -0.80(-3.75%) |
Jan 26, 2023 | 21.55 | 21.63 | 21.13 | 21.41 | 2,246,359 | -0.08(-0.36%) |
Jan 25, 2023 | 21.34 | 21.58 | 21.22 | 21.49 | 2,335,253 | -0.07(-0.32%) |
Jan 24, 2023 | 21.91 | 21.91 | 21.08 | 21.56 | 2,574,029 | -0.56(-2.53%) |
Jan 23, 2023 | 21.91 | 22.29 | 21.55 | 22.12 | 2,731,023 | -0.05(-0.22%) |
Jan 20, 2023 | 21.69 | 22.19 | 21.65 | 22.17 | 2,557,293 | +0.31(+1.44%) |
Jan 19, 2023 | 21.70 | 22.12 | 21.57 | 21.86 | 2,949,674 | +0.25(+1.13%) |
Jan 18, 2023 | 22.20 | 22.26 | 21.60 | 21.61 | 2,287,438 | -0.05(-0.23%) |
Jan 17, 2023 | 22.14 | 22.23 | 21.59 | 21.66 | 4,013,510 | -1.07(-4.70%) |
Jan 13, 2023 | 22.55 | 22.91 | 22.29 | 22.73 | 3,444,793 | +0.53(+2.38%) |
Jan 12, 2023 | 22.23 | 22.24 | 21.68 | 22.20 | 3,272,487 | +0.62(+2.86%) |
Jan 11, 2023 | 21.76 | 21.85 | 21.28 | 21.58 | 2,828,373 | +0.07(+0.32%) |
Jan 10, 2023 | 21.27 | 21.55 | 21.20 | 21.51 | 2,196,099 | +0.61(+2.91%) |
Jan 09, 2023 | 21.74 | 21.79 | 20.89 | 20.90 | 2,412,743 | -0.15(-0.70%) |
Jan 06, 2023 | 21.04 | 21.17 | 20.77 | 21.05 | 2,888,334 | +0.34(+1.66%) |
Jan 05, 2023 | 20.21 | 20.71 | 20.14 | 20.71 | 2,087,399 | -0.25(-1.17%) |
Jan 04, 2023 | 20.45 | 21.00 | 20.32 | 20.95 | 3,752,241 | +1.19(+6.00%) |