Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.10 | 16.29 | 16.08 | 16.25 | 34,380,468 | +0.04(+0.24%) |
Dec 28, 2023 | 16.01 | 16.33 | 16.00 | 16.21 | 33,147,152 | +0.15(+0.96%) |
Dec 27, 2023 | 15.96 | 16.09 | 15.93 | 16.05 | 28,634,082 | +0.01(+0.06%) |
Dec 26, 2023 | 15.97 | 16.08 | 15.92 | 16.04 | 23,492,934 | +0.02(+0.12%) |
Dec 22, 2023 | 15.97 | 16.20 | 15.97 | 16.02 | 27,620,410 | +0.06(+0.36%) |
Dec 21, 2023 | 15.95 | 15.98 | 15.83 | 15.96 | 37,517,972 | +0.09(+0.55%) |
Dec 20, 2023 | 16.04 | 16.08 | 15.88 | 15.88 | 34,553,368 | -0.20(-1.26%) |
Dec 19, 2023 | 15.91 | 16.09 | 15.89 | 16.08 | 28,983,898 | +0.15(+0.91%) |
Dec 18, 2023 | 16.07 | 16.22 | 15.89 | 15.94 | 35,863,828 | -0.06(-0.36%) |
Dec 15, 2023 | 15.99 | 16.12 | 15.93 | 15.99 | 68,078,608 | -0.13(-0.78%) |
Dec 14, 2023 | 15.98 | 16.27 | 15.98 | 16.12 | 56,270,720 | +0.19(+1.22%) |
Dec 13, 2023 | 15.81 | 15.97 | 15.59 | 15.93 | 55,649,024 | +0.04(+0.24%) |
Dec 12, 2023 | 16.03 | 16.05 | 15.82 | 15.89 | 42,703,004 | -0.20(-1.26%) |
Dec 11, 2023 | 16.37 | 16.40 | 16.00 | 16.09 | 45,268,700 | -0.29(-1.77%) |
Dec 08, 2023 | 16.55 | 16.57 | 16.27 | 16.38 | 43,523,524 | -0.16(-0.99%) |
Dec 07, 2023 | 16.48 | 16.58 | 16.36 | 16.55 | 32,293,302 | +0.15(+0.89%) |
Dec 06, 2023 | 16.62 | 16.73 | 16.32 | 16.40 | 47,361,868 | -0.27(-1.63%) |
Dec 05, 2023 | 16.44 | 16.79 | 16.42 | 16.67 | 74,451,408 | +0.54(+3.36%) |
Dec 04, 2023 | 16.07 | 16.24 | 16.02 | 16.13 | 41,865,596 | -0.10(-0.60%) |
Dec 01, 2023 | 16.07 | 16.24 | 16.00 | 16.23 | 36,572,056 | +0.18(+1.15%) |
Nov 30, 2023 | 15.77 | 16.07 | 15.77 | 16.04 | 52,282,544 | +0.26(+1.66%) |
Nov 29, 2023 | 15.67 | 15.81 | 15.64 | 15.78 | 27,492,340 | +0.12(+0.74%) |
Nov 28, 2023 | 15.65 | 15.68 | 15.52 | 15.66 | 25,040,608 | -0.03(-0.19%) |
Nov 27, 2023 | 15.67 | 15.75 | 15.57 | 15.69 | 30,960,368 | +0.00(+0.00%) |
Nov 24, 2023 | 15.69 | 15.80 | 15.68 | 15.69 | 12,840,046 | +0.04(+0.25%) |
Nov 22, 2023 | 15.73 | 15.76 | 15.59 | 15.65 | 22,006,860 | -0.02(-0.12%) |
Nov 21, 2023 | 15.56 | 15.73 | 15.51 | 15.67 | 26,521,030 | +0.09(+0.56%) |
Nov 20, 2023 | 15.39 | 15.65 | 15.35 | 15.59 | 31,922,816 | +0.19(+1.26%) |
Nov 17, 2023 | 15.40 | 15.45 | 15.34 | 15.39 | 28,062,636 | +0.02(+0.13%) |
Nov 16, 2023 | 15.37 | 15.42 | 15.25 | 15.37 | 27,061,716 | +0.12(+0.76%) |
Nov 15, 2023 | 15.15 | 15.30 | 15.14 | 15.26 | 26,036,488 | +0.13(+0.83%) |
Nov 14, 2023 | 15.20 | 15.25 | 15.02 | 15.13 | 32,532,280 | +0.05(+0.32%) |
Nov 13, 2023 | 15.11 | 15.24 | 15.02 | 15.08 | 24,658,874 | -0.06(-0.38%) |
Nov 10, 2023 | 15.18 | 15.24 | 14.97 | 15.14 | 24,540,588 | +0.01(+0.06%) |
Nov 09, 2023 | 15.18 | 15.25 | 15.05 | 15.13 | 26,933,934 | -0.02(-0.13%) |
Nov 08, 2023 | 15.34 | 15.34 | 15.08 | 15.15 | 29,150,208 | -0.18(-1.20%) |
Nov 07, 2023 | 15.21 | 15.45 | 15.21 | 15.34 | 27,276,136 | +0.09(+0.57%) |
Nov 06, 2023 | 15.33 | 15.39 | 15.14 | 15.25 | 33,883,684 | -0.13(-0.82%) |
Nov 03, 2023 | 15.39 | 15.53 | 15.33 | 15.37 | 44,216,132 | +0.15(+0.95%) |
Nov 02, 2023 | 15.12 | 15.28 | 15.06 | 15.23 | 36,941,664 | +0.15(+0.96%) |
Nov 01, 2023 | 15.00 | 15.20 | 14.94 | 15.08 | 42,864,944 | +0.17(+1.17%) |
Oct 31, 2023 | 14.79 | 14.95 | 14.76 | 14.91 | 34,796,068 | +0.14(+0.92%) |
Oct 30, 2023 | 14.47 | 14.89 | 14.44 | 14.77 | 43,206,984 | +0.43(+2.97%) |
Oct 27, 2023 | 14.62 | 14.70 | 14.27 | 14.35 | 37,028,612 | -0.29(-1.98%) |
Oct 26, 2023 | 14.69 | 14.80 | 14.50 | 14.64 | 42,514,096 | -0.07(-0.46%) |
Oct 25, 2023 | 15.01 | 15.09 | 14.59 | 14.71 | 44,008,244 | -0.33(-2.19%) |
Oct 24, 2023 | 14.70 | 15.07 | 14.70 | 15.04 | 68,564,536 | +0.56(+3.88%) |
Oct 23, 2023 | 14.88 | 14.89 | 14.39 | 14.47 | 55,708,640 | -0.42(-2.80%) |
Oct 20, 2023 | 14.71 | 15.40 | 14.71 | 14.89 | 70,297,496 | +0.12(+0.79%) |
Oct 19, 2023 | 14.88 | 15.16 | 14.68 | 14.77 | 100,842,048 | +0.91(+6.56%) |
Oct 18, 2023 | 14.01 | 14.06 | 13.85 | 13.86 | 37,412,016 | -0.25(-1.78%) |
Oct 17, 2023 | 13.86 | 14.13 | 13.83 | 14.12 | 35,913,756 | +0.16(+1.18%) |
Oct 16, 2023 | 13.94 | 14.04 | 13.78 | 13.95 | 32,768,460 | +0.05(+0.35%) |
Oct 13, 2023 | 14.02 | 14.16 | 13.86 | 13.90 | 35,250,064 | -0.09(-0.62%) |
Oct 12, 2023 | 14.17 | 14.20 | 13.83 | 13.99 | 39,804,384 | -0.31(-2.17%) |
Oct 11, 2023 | 14.47 | 14.57 | 14.21 | 14.30 | 32,834,932 | -0.18(-1.27%) |
Oct 10, 2023 | 14.22 | 14.50 | 14.22 | 14.48 | 36,914,824 | +0.22(+1.56%) |
Oct 09, 2023 | 14.01 | 14.28 | 14.00 | 14.26 | 31,656,370 | +0.27(+1.94%) |
Oct 06, 2023 | 13.96 | 14.05 | 13.67 | 13.99 | 55,067,464 | -0.10(-0.70%) |
Oct 05, 2023 | 13.90 | 14.14 | 13.89 | 14.09 | 33,861,720 | +0.17(+1.23%) |
Oct 04, 2023 | 13.93 | 13.99 | 13.73 | 13.92 | 39,020,748 | -0.12(-0.88%) |
Oct 03, 2023 | 13.94 | 14.08 | 13.85 | 14.04 | 38,758,640 | +0.10(+0.75%) |
Oct 02, 2023 | 14.29 | 14.33 | 13.93 | 13.94 | 38,523,628 | -0.33(-2.33%) |
Sep 29, 2023 | 14.29 | 14.35 | 14.16 | 14.27 | 31,212,372 | +0.01(+0.07%) |
Sep 28, 2023 | 14.15 | 14.27 | 14.14 | 14.26 | 29,277,344 | +0.13(+0.94%) |
Sep 27, 2023 | 14.26 | 14.26 | 14.06 | 14.13 | 29,009,938 | -0.14(-1.00%) |
Sep 26, 2023 | 14.06 | 14.33 | 13.94 | 14.27 | 37,271,332 | -0.04(-0.27%) |
Sep 25, 2023 | 14.30 | 14.36 | 14.11 | 14.31 | 32,026,442 | -0.06(-0.40%) |
Sep 22, 2023 | 14.56 | 14.59 | 14.30 | 14.36 | 35,754,288 | -0.18(-1.24%) |
Sep 21, 2023 | 14.64 | 14.76 | 14.53 | 14.54 | 35,474,792 | -0.23(-1.54%) |
Sep 20, 2023 | 14.52 | 14.94 | 14.51 | 14.77 | 47,677,072 | +0.32(+2.24%) |
Sep 19, 2023 | 14.31 | 14.48 | 14.29 | 14.45 | 34,938,120 | +0.11(+0.80%) |
Sep 18, 2023 | 14.41 | 14.46 | 14.27 | 14.34 | 31,544,808 | -0.13(-0.92%) |
Sep 15, 2023 | 14.25 | 14.54 | 14.21 | 14.47 | 84,833,128 | +0.16(+1.13%) |
Sep 14, 2023 | 14.16 | 14.40 | 14.12 | 14.31 | 58,045,208 | +0.42(+3.01%) |
Sep 13, 2023 | 13.82 | 13.94 | 13.75 | 13.89 | 32,541,706 | +0.15(+1.11%) |
Sep 12, 2023 | 13.80 | 13.84 | 13.66 | 13.74 | 28,820,892 | -0.06(-0.41%) |
Sep 11, 2023 | 13.75 | 13.86 | 13.71 | 13.79 | 30,127,058 | +0.11(+0.83%) |
Sep 08, 2023 | 13.88 | 13.88 | 13.64 | 13.68 | 29,775,578 | -0.20(-1.44%) |
Sep 07, 2023 | 13.87 | 14.02 | 13.82 | 13.88 | 32,310,966 | +0.00(+0.00%) |
Sep 06, 2023 | 13.71 | 14.01 | 13.60 | 13.88 | 45,265,248 | +0.12(+0.90%) |
Sep 05, 2023 | 13.92 | 14.01 | 13.75 | 13.76 | 29,887,412 | -0.16(-1.16%) |
Sep 01, 2023 | 14.07 | 14.12 | 13.91 | 13.92 | 21,360,242 | -0.13(-0.95%) |
Aug 31, 2023 | 14.06 | 14.14 | 13.97 | 14.05 | 47,789,036 | +0.06(+0.41%) |
Aug 30, 2023 | 14.14 | 14.24 | 13.97 | 13.99 | 27,433,238 | -0.04(-0.27%) |
Aug 29, 2023 | 13.73 | 14.07 | 13.73 | 14.03 | 47,962,804 | +0.53(+3.94%) |
Aug 28, 2023 | 13.47 | 13.55 | 13.40 | 13.50 | 31,757,304 | +0.10(+0.71%) |
Aug 25, 2023 | 13.46 | 13.50 | 13.35 | 13.40 | 23,270,526 | -0.04(-0.28%) |
Aug 24, 2023 | 13.34 | 13.57 | 13.34 | 13.44 | 31,336,236 | -0.01(-0.07%) |
Aug 23, 2023 | 13.55 | 13.63 | 13.43 | 13.45 | 30,873,870 | -0.09(-0.70%) |
Aug 22, 2023 | 13.39 | 13.60 | 13.33 | 13.55 | 45,468,924 | +0.15(+1.13%) |
Aug 21, 2023 | 13.32 | 13.43 | 13.22 | 13.40 | 50,459,268 | +0.05(+0.36%) |
Aug 18, 2023 | 13.27 | 13.43 | 13.25 | 13.35 | 33,908,012 | +0.04(+0.29%) |
Aug 17, 2023 | 13.42 | 13.45 | 13.29 | 13.31 | 37,909,808 | -0.09(-0.64%) |
Aug 16, 2023 | 13.44 | 13.48 | 13.31 | 13.40 | 30,978,346 | -0.04(-0.28%) |
Aug 15, 2023 | 13.49 | 13.50 | 13.40 | 13.43 | 27,774,272 | -0.11(-0.84%) |
Aug 14, 2023 | 13.60 | 13.65 | 13.47 | 13.55 | 28,375,594 | -0.10(-0.77%) |
Aug 11, 2023 | 13.44 | 13.68 | 13.41 | 13.65 | 32,880,978 | +0.19(+1.41%) |
Aug 10, 2023 | 13.58 | 13.63 | 13.46 | 13.46 | 35,313,328 | -0.10(-0.70%) |
Aug 09, 2023 | 13.46 | 13.63 | 13.44 | 13.56 | 35,714,628 | +0.09(+0.63%) |
Aug 08, 2023 | 13.24 | 13.49 | 13.24 | 13.47 | 41,118,504 | +0.16(+1.21%) |
Aug 07, 2023 | 13.31 | 13.39 | 13.20 | 13.31 | 40,106,024 | +0.01(+0.07%) |
Aug 04, 2023 | 13.35 | 13.40 | 13.30 | 13.30 | 41,017,264 | -0.09(-0.64%) |
Aug 03, 2023 | 13.53 | 13.55 | 13.33 | 13.39 | 42,972,288 | -0.25(-1.81%) |
Aug 02, 2023 | 13.58 | 13.83 | 13.50 | 13.63 | 43,920,152 | +0.05(+0.35%) |
Aug 01, 2023 | 13.83 | 13.84 | 13.55 | 13.59 | 48,756,928 | -0.21(-1.52%) |
Jul 31, 2023 | 13.74 | 13.86 | 13.69 | 13.79 | 50,064,676 | +0.07(+0.48%) |
Jul 28, 2023 | 13.86 | 13.94 | 13.72 | 13.73 | 54,125,108 | -0.06(-0.41%) |
Jul 27, 2023 | 14.15 | 14.17 | 13.78 | 13.79 | 68,924,792 | -0.36(-2.55%) |
Jul 26, 2023 | 14.16 | 14.22 | 13.80 | 14.15 | 66,476,564 | +0.09(+0.61%) |
Jul 25, 2023 | 14.33 | 14.36 | 13.98 | 14.06 | 62,757,220 | -0.14(-1.00%) |
Jul 24, 2023 | 14.04 | 14.34 | 14.04 | 14.20 | 52,072,040 | +0.18(+1.29%) |
Jul 21, 2023 | 13.88 | 14.04 | 13.87 | 14.02 | 51,814,456 | +0.10(+0.68%) |
Jul 20, 2023 | 13.86 | 13.93 | 13.73 | 13.93 | 80,884,104 | +0.07(+0.48%) |
Jul 19, 2023 | 13.60 | 13.91 | 13.56 | 13.86 | 149,562,384 | +1.08(+8.48%) |
Jul 18, 2023 | 12.85 | 13.29 | 12.76 | 12.78 | 139,526,336 | -0.08(-0.59%) |
Jul 17, 2023 | 13.41 | 13.50 | 12.81 | 12.85 | 169,255,392 | -0.92(-6.69%) |
Jul 14, 2023 | 14.06 | 14.07 | 13.58 | 13.78 | 107,133,024 | -0.59(-4.10%) |
Jul 13, 2023 | 14.38 | 14.41 | 14.26 | 14.36 | 42,628,256 | +0.00(+0.00%) |
Jul 12, 2023 | 14.48 | 14.50 | 14.35 | 14.36 | 48,899,640 | -0.10(-0.72%) |
Jul 11, 2023 | 14.53 | 14.58 | 14.36 | 14.47 | 41,778,888 | -0.04(-0.26%) |
Jul 10, 2023 | 14.74 | 14.77 | 14.46 | 14.51 | 47,743,608 | -0.32(-2.18%) |
Jul 07, 2023 | 14.76 | 14.96 | 14.75 | 14.83 | 30,524,498 | +0.02(+0.11%) |
Jul 06, 2023 | 14.94 | 14.96 | 14.79 | 14.81 | 35,714,592 | -0.19(-1.24%) |
Jul 05, 2023 | 15.01 | 15.15 | 14.93 | 15.00 | 35,307,628 | -0.05(-0.31%) |
Jul 03, 2023 | 14.89 | 15.05 | 14.89 | 15.05 | 19,738,384 | +0.16(+1.07%) |
Jun 30, 2023 | 14.93 | 14.97 | 14.78 | 14.89 | 43,351,668 | -0.03(-0.19%) |
Jun 29, 2023 | 14.69 | 14.94 | 14.69 | 14.92 | 29,241,218 | +0.19(+1.27%) |
Jun 28, 2023 | 14.76 | 14.79 | 14.57 | 14.73 | 28,117,482 | -0.06(-0.38%) |
Jun 27, 2023 | 14.51 | 14.83 | 14.50 | 14.79 | 33,697,488 | +0.20(+1.34%) |
Jun 26, 2023 | 14.43 | 14.61 | 14.40 | 14.59 | 30,655,096 | +0.17(+1.17%) |
Jun 23, 2023 | 14.59 | 14.68 | 14.39 | 14.42 | 40,076,824 | -0.12(-0.83%) |
Jun 22, 2023 | 14.53 | 14.60 | 14.44 | 14.54 | 32,435,506 | -0.03(-0.19%) |
Jun 21, 2023 | 14.65 | 14.67 | 14.46 | 14.57 | 43,562,052 | -0.16(-1.08%) |
Jun 20, 2023 | 14.95 | 15.01 | 14.72 | 14.73 | 37,877,012 | -0.26(-1.74%) |
Jun 16, 2023 | 15.03 | 15.06 | 14.90 | 14.99 | 68,724,712 | +0.03(+0.19%) |
Jun 15, 2023 | 14.82 | 15.03 | 14.74 | 14.96 | 32,685,640 | -1.02(-6.37%) |
May 08, 2023 | 15.88 | 16.03 | 15.82 | 15.98 | 34,370,188 | -0.01(-0.06%) |
May 05, 2023 | 15.85 | 15.99 | 15.76 | 15.99 | 25,403,858 | +0.21(+1.30%) |
May 04, 2023 | 15.89 | 15.94 | 15.73 | 15.78 | 29,375,946 | -0.17(-1.05%) |
May 03, 2023 | 16.01 | 16.10 | 15.93 | 15.95 | 34,506,932 | +0.02(+0.12%) |
May 02, 2023 | 16.20 | 16.27 | 15.90 | 15.93 | 42,200,264 | -0.40(-2.46%) |
May 01, 2023 | 16.56 | 16.57 | 16.33 | 16.33 | 38,040,204 | -0.16(-0.96%) |
Apr 28, 2023 | 16.26 | 16.56 | 16.22 | 16.49 | 43,577,136 | +0.06(+0.34%) |
Apr 27, 2023 | 16.22 | 16.46 | 16.20 | 16.44 | 39,554,884 | +0.38(+2.38%) |
Apr 26, 2023 | 16.23 | 16.48 | 16.05 | 16.05 | 46,943,832 | -0.29(-1.77%) |
Apr 25, 2023 | 16.34 | 16.59 | 16.29 | 16.34 | 50,252,500 | -0.02(-0.11%) |
Apr 24, 2023 | 16.89 | 16.91 | 16.34 | 16.36 | 64,254,584 | -0.64(-3.79%) |
Apr 21, 2023 | 16.68 | 17.17 | 16.65 | 17.01 | 82,288,984 | +0.53(+3.23%) |
Apr 20, 2023 | 17.46 | 17.47 | 16.39 | 16.47 | 139,244,048 | -1.91(-10.41%) |
Apr 19, 2023 | 18.46 | 18.51 | 18.30 | 18.39 | 33,771,192 | -0.11(-0.61%) |
Apr 18, 2023 | 18.51 | 18.55 | 18.34 | 18.50 | 30,547,238 | +0.03(+0.15%) |
Apr 17, 2023 | 18.58 | 18.59 | 18.34 | 18.47 | 25,116,152 | -0.13(-0.70%) |
Apr 14, 2023 | 18.62 | 18.66 | 18.45 | 18.60 | 26,727,990 | -0.03(-0.15%) |
Apr 13, 2023 | 18.53 | 18.65 | 18.35 | 18.63 | 27,054,320 | +0.18(+0.96%) |
Apr 12, 2023 | 18.47 | 18.56 | 18.34 | 18.45 | 30,188,796 | +0.07(+0.41%) |
Apr 11, 2023 | 18.29 | 18.58 | 18.27 | 18.38 | 26,422,894 | +0.11(+0.61%) |
Apr 10, 2023 | 18.17 | 18.30 | 18.13 | 18.27 | 25,299,194 | -0.07(-0.41%) |
Apr 06, 2023 | 18.34 | 18.47 | 18.21 | 18.34 | 31,856,824 | +0.04(+0.24%) |
Apr 05, 2023 | 18.06 | 18.34 | 18.03 | 18.30 | 42,015,488 | +0.22(+1.22%) |
Apr 04, 2023 | 17.97 | 18.09 | 17.85 | 18.08 | 37,159,388 | +0.23(+1.29%) |
Apr 03, 2023 | 17.74 | 17.92 | 17.67 | 17.85 | 33,791,552 | +0.13(+0.73%) |
Mar 31, 2023 | 17.60 | 17.72 | 17.52 | 17.72 | 29,480,432 | +0.16(+0.89%) |
Mar 30, 2023 | 17.49 | 17.62 | 17.47 | 17.56 | 21,442,510 | +0.07(+0.42%) |
Mar 29, 2023 | 17.36 | 17.53 | 17.33 | 17.49 | 25,151,554 | +0.26(+1.50%) |
Mar 28, 2023 | 17.34 | 17.48 | 17.23 | 17.23 | 23,410,078 | -0.14(-0.80%) |
Mar 27, 2023 | 17.25 | 17.44 | 17.22 | 17.37 | 28,954,668 | +0.24(+1.40%) |
Mar 24, 2023 | 16.98 | 17.17 | 16.89 | 17.13 | 34,835,568 | +0.14(+0.81%) |
Mar 23, 2023 | 16.94 | 17.09 | 16.88 | 16.99 | 31,447,054 | +0.06(+0.38%) |
Mar 22, 2023 | 17.13 | 17.23 | 16.92 | 16.93 | 22,891,432 | -0.14(-0.81%) |
Mar 21, 2023 | 17.18 | 17.23 | 16.97 | 17.06 | 26,415,282 | +0.05(+0.27%) |
Mar 20, 2023 | 16.82 | 17.10 | 16.77 | 17.02 | 29,749,864 | +0.33(+1.99%) |
Mar 17, 2023 | 16.86 | 16.89 | 16.59 | 16.69 | 63,808,304 | -0.24(-1.41%) |
Mar 16, 2023 | 16.78 | 16.96 | 16.63 | 16.93 | 34,476,872 | +0.07(+0.44%) |
Mar 15, 2023 | 16.75 | 16.88 | 16.62 | 16.85 | 37,402,264 | -0.12(-0.70%) |
Mar 14, 2023 | 16.91 | 17.04 | 16.76 | 16.97 | 34,819,508 | +0.13(+0.76%) |
Mar 13, 2023 | 16.82 | 17.17 | 16.77 | 16.84 | 43,278,492 | -0.12(-0.71%) |
Mar 10, 2023 | 16.82 | 17.02 | 16.79 | 16.96 | 34,790,212 | +0.10(+0.60%) |
Mar 09, 2023 | 17.21 | 17.21 | 16.85 | 16.86 | 26,836,160 | -0.27(-1.56%) |
Mar 08, 2023 | 17.09 | 17.16 | 16.73 | 17.13 | 34,233,724 | -0.09(-0.53%) |
Mar 07, 2023 | 17.30 | 17.42 | 17.12 | 17.22 | 30,355,262 | -0.06(-0.32%) |
Mar 06, 2023 | 17.35 | 17.45 | 17.28 | 17.28 | 26,137,738 | -0.04(-0.21%) |
Mar 03, 2023 | 17.21 | 17.35 | 17.18 | 17.31 | 25,535,354 | +0.14(+0.80%) |
Mar 02, 2023 | 17.05 | 17.26 | 17.03 | 17.17 | 26,276,644 | +0.00(+0.00%) |
Mar 01, 2023 | 17.33 | 17.36 | 17.08 | 17.17 | 25,354,572 | -0.23(-1.32%) |
Feb 28, 2023 | 17.51 | 17.52 | 17.34 | 17.40 | 37,095,588 | -0.11(-0.63%) |
Feb 27, 2023 | 17.76 | 17.80 | 17.50 | 17.52 | 24,958,834 | -0.19(-1.09%) |
Feb 24, 2023 | 17.73 | 17.74 | 17.46 | 17.71 | 31,658,450 | -0.10(-0.57%) |
Feb 23, 2023 | 17.87 | 18.02 | 17.73 | 17.81 | 26,993,996 | -0.03(-0.15%) |
Feb 22, 2023 | 17.69 | 17.88 | 17.69 | 17.84 | 27,484,950 | +0.16(+0.89%) |
Feb 21, 2023 | 17.69 | 17.82 | 17.61 | 17.68 | 30,647,020 | -0.21(-1.18%) |
Feb 17, 2023 | 17.73 | 17.96 | 17.61 | 17.89 | 32,592,208 | +0.17(+0.93%) |
Feb 16, 2023 | 17.52 | 17.87 | 17.42 | 17.73 | 38,186,572 | +0.01(+0.05%) |
Feb 15, 2023 | 17.50 | 17.74 | 17.47 | 17.72 | 33,839,404 | +0.09(+0.52%) |
Feb 14, 2023 | 17.76 | 17.81 | 17.52 | 17.63 | 25,198,448 | -0.10(-0.57%) |
Feb 13, 2023 | 17.50 | 17.78 | 17.48 | 17.73 | 23,509,140 | +0.17(+1.00%) |
Feb 10, 2023 | 17.52 | 17.59 | 17.33 | 17.55 | 27,088,260 | +0.09(+0.53%) |
Feb 09, 2023 | 17.68 | 17.72 | 17.39 | 17.46 | 30,758,904 | -0.17(-0.99%) |
Feb 08, 2023 | 17.57 | 17.69 | 17.50 | 17.63 | 32,378,984 | -0.08(-0.47%) |
Feb 07, 2023 | 17.94 | 17.98 | 17.57 | 17.72 | 39,677,140 | -0.30(-1.69%) |
Feb 06, 2023 | 18.18 | 18.19 | 17.94 | 18.02 | 33,599,308 | -0.23(-1.26%) |
Feb 03, 2023 | 18.61 | 18.65 | 18.20 | 18.25 | 34,333,204 | -0.41(-2.22%) |
Feb 02, 2023 | 18.50 | 18.86 | 18.44 | 18.67 | 37,986,060 | +0.09(+0.50%) |
Feb 01, 2023 | 18.84 | 18.87 | 18.47 | 18.57 | 43,616,548 | -0.17(-0.93%) |
Jan 31, 2023 | 18.56 | 18.76 | 18.47 | 18.75 | 39,728,200 | +0.19(+1.04%) |
Jan 30, 2023 | 18.33 | 18.65 | 18.31 | 18.56 | 40,459,276 | +0.19(+1.05%) |
Jan 27, 2023 | 18.36 | 18.50 | 18.23 | 18.36 | 40,302,764 | -0.05(-0.25%) |
Jan 26, 2023 | 18.66 | 18.70 | 18.23 | 18.41 | 51,489,504 | -0.39(-2.06%) |
Jan 25, 2023 | 18.18 | 18.85 | 18.17 | 18.79 | 79,910,528 | +1.16(+6.58%) |
Jan 24, 2023 | 17.46 | 21.02 | 13.94 | 17.63 | 35,682,160 | +0.06(+0.31%) |
Jan 23, 2023 | 17.70 | 17.86 | 17.47 | 17.58 | 36,277,256 | -0.12(-0.68%) |
Jan 20, 2023 | 17.45 | 17.70 | 17.28 | 17.70 | 41,109,308 | +0.27(+1.53%) |
Jan 19, 2023 | 17.42 | 17.51 | 17.29 | 17.43 | 43,647,072 | -0.07(-0.42%) |
Jan 18, 2023 | 17.75 | 17.79 | 17.46 | 17.51 | 41,301,544 | -0.29(-1.60%) |
Jan 17, 2023 | 17.99 | 18.01 | 17.73 | 17.79 | 42,148,880 | -0.20(-1.13%) |
Jan 13, 2023 | 17.85 | 18.03 | 17.75 | 17.99 | 27,684,308 | +0.13(+0.72%) |
Jan 12, 2023 | 17.93 | 18.01 | 17.83 | 17.86 | 34,459,380 | +0.00(+0.00%) |
Jan 11, 2023 | 17.92 | 17.94 | 17.72 | 17.86 | 32,601,872 | -0.06(-0.31%) |
Jan 10, 2023 | 17.81 | 17.93 | 17.67 | 17.92 | 35,703,740 | +0.40(+2.26%) |
Jan 09, 2023 | 17.71 | 17.71 | 17.47 | 17.52 | 56,457,616 | -0.20(-1.10%) |
Jan 06, 2023 | 17.56 | 17.96 | 17.55 | 17.72 | 39,733,080 | +0.29(+1.67%) |
Jan 05, 2023 | 17.37 | 17.53 | 17.20 | 17.43 | 34,246,692 | +0.06(+0.37%) |
Jan 04, 2023 | 17.12 | 17.57 | 17.07 | 17.37 | 48,401,404 | +0.36(+2.13%) |