Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.35 | 18.72 | 17.97 | 18.00 | 6,433,690 | -0.57(-3.04%) |
Jan 30, 2024 | 18.80 | 18.88 | 18.49 | 18.57 | 4,527,471 | -0.49(-2.55%) |
Jan 29, 2024 | 19.59 | 19.61 | 18.81 | 19.05 | 4,466,132 | -0.61(-3.13%) |
Jan 26, 2024 | 19.45 | 19.88 | 19.45 | 19.67 | 3,121,777 | +0.35(+1.80%) |
Jan 25, 2024 | 19.03 | 19.47 | 18.91 | 19.32 | 3,824,468 | +0.56(+2.96%) |
Jan 24, 2024 | 18.91 | 19.21 | 18.72 | 18.76 | 4,901,562 | +0.22(+1.18%) |
Jan 23, 2024 | 18.81 | 18.98 | 18.17 | 18.55 | 4,649,820 | -0.03(-0.16%) |
Jan 22, 2024 | 17.93 | 18.62 | 17.67 | 18.58 | 5,191,367 | +0.71(+4.00%) |
Jan 19, 2024 | 17.56 | 17.88 | 17.31 | 17.86 | 5,328,877 | +0.32(+1.81%) |
Jan 18, 2024 | 17.96 | 18.01 | 16.96 | 17.54 | 6,459,582 | -0.27(-1.50%) |
Jan 17, 2024 | 17.60 | 17.85 | 17.51 | 17.81 | 4,749,675 | -0.12(-0.66%) |
Jan 16, 2024 | 17.80 | 18.05 | 17.35 | 17.93 | 4,327,879 | -0.08(-0.44%) |
Jan 12, 2024 | 18.34 | 18.57 | 17.89 | 18.01 | 3,091,899 | -0.18(-0.98%) |
Jan 11, 2024 | 18.30 | 18.58 | 17.89 | 18.19 | 3,635,743 | -0.32(-1.71%) |
Jan 10, 2024 | 18.29 | 18.58 | 17.92 | 18.51 | 3,311,231 | +0.12(+0.65%) |
Jan 09, 2024 | 18.25 | 18.55 | 18.12 | 18.39 | 3,888,448 | -0.11(-0.59%) |
Jan 08, 2024 | 17.78 | 18.60 | 17.67 | 18.50 | 5,768,589 | +0.99(+5.67%) |
Jan 05, 2024 | 16.89 | 17.95 | 16.89 | 17.50 | 4,955,049 | +0.44(+2.56%) |
Jan 04, 2024 | 16.61 | 17.18 | 16.49 | 17.07 | 4,348,663 | +0.31(+1.83%) |
Jan 03, 2024 | 17.70 | 17.81 | 16.74 | 16.76 | 6,403,623 | -1.38(-7.60%) |
Jan 02, 2024 | 18.10 | 18.41 | 17.76 | 18.14 | 4,385,409 | -0.16(-0.87%) |
Dec 29, 2023 | 18.64 | 18.75 | 18.19 | 18.30 | 3,372,879 | -0.41(-2.17%) |
Dec 28, 2023 | 18.60 | 18.81 | 18.48 | 18.70 | 3,702,753 | -0.05(-0.26%) |
Dec 27, 2023 | 18.70 | 18.82 | 18.54 | 18.75 | 4,193,034 | +0.16(+0.85%) |
Dec 26, 2023 | 18.45 | 18.76 | 18.40 | 18.60 | 3,165,189 | +0.33(+1.79%) |
Dec 22, 2023 | 18.02 | 18.45 | 17.91 | 18.27 | 2,882,082 | -0.01(-0.05%) |
Dec 21, 2023 | 18.26 | 18.37 | 17.94 | 18.28 | 4,921,386 | +0.41(+2.28%) |
Dec 20, 2023 | 18.22 | 18.38 | 17.74 | 17.87 | 4,062,540 | -0.37(-2.01%) |
Dec 19, 2023 | 17.93 | 18.30 | 17.73 | 18.24 | 5,019,493 | +0.23(+1.27%) |
Dec 18, 2023 | 17.64 | 18.20 | 17.37 | 18.01 | 6,366,888 | +0.60(+3.42%) |
Dec 15, 2023 | 18.02 | 18.11 | 17.21 | 17.41 | 11,606,468 | -0.51(-2.82%) |
Dec 14, 2023 | 17.70 | 18.38 | 17.56 | 17.92 | 8,097,964 | +0.76(+4.45%) |
Dec 13, 2023 | 16.61 | 17.22 | 15.84 | 17.16 | 7,791,597 | +0.60(+3.65%) |
Dec 12, 2023 | 17.16 | 17.21 | 16.54 | 16.55 | 5,986,558 | -0.82(-4.74%) |
Dec 11, 2023 | 17.07 | 17.55 | 16.76 | 17.38 | 9,973,554 | +1.16(+7.16%) |
Dec 08, 2023 | 15.76 | 16.27 | 15.65 | 16.21 | 5,799,736 | +0.40(+2.51%) |
Dec 07, 2023 | 15.06 | 15.95 | 15.00 | 15.82 | 5,171,389 | +0.75(+5.00%) |
Dec 06, 2023 | 15.48 | 15.68 | 14.96 | 15.06 | 4,094,597 | -0.27(-1.75%) |
Dec 05, 2023 | 16.05 | 16.11 | 15.31 | 15.33 | 5,408,902 | -0.86(-5.33%) |
Dec 04, 2023 | 15.99 | 16.31 | 15.82 | 16.20 | 8,145,060 | +0.14(+0.87%) |
Dec 01, 2023 | 15.52 | 16.12 | 15.28 | 16.06 | 8,452,760 | +0.57(+3.65%) |
Nov 30, 2023 | 15.49 | 15.78 | 15.34 | 15.49 | 5,266,465 | +0.12(+0.77%) |
Nov 29, 2023 | 15.43 | 15.83 | 15.31 | 15.37 | 5,847,623 | +0.16(+1.04%) |
Nov 28, 2023 | 14.96 | 15.25 | 14.68 | 15.21 | 5,831,381 | +0.18(+1.19%) |
Nov 27, 2023 | 14.65 | 15.44 | 14.53 | 15.03 | 12,017,336 | +0.30(+2.02%) |
Nov 24, 2023 | 14.15 | 14.87 | 14.09 | 14.74 | 8,693,479 | +0.82(+5.91%) |
Nov 22, 2023 | 14.08 | 14.37 | 13.40 | 13.91 | 17,276,192 | -0.68(-4.63%) |
Nov 21, 2023 | 14.54 | 14.69 | 14.25 | 14.59 | 14,482,200 | -0.26(-1.78%) |
Nov 20, 2023 | 14.78 | 14.99 | 14.63 | 14.85 | 6,057,024 | +0.08(+0.53%) |
Nov 17, 2023 | 14.54 | 14.94 | 14.44 | 14.78 | 6,196,525 | +0.63(+4.43%) |
Nov 16, 2023 | 14.89 | 15.07 | 14.07 | 14.15 | 6,759,304 | -0.68(-4.56%) |
Nov 15, 2023 | 14.35 | 15.05 | 14.34 | 14.83 | 9,399,314 | +0.80(+5.73%) |
Nov 14, 2023 | 13.22 | 14.13 | 13.21 | 14.02 | 7,445,940 | +1.21(+9.48%) |
Nov 13, 2023 | 13.14 | 13.25 | 12.61 | 12.81 | 7,490,631 | -0.43(-3.25%) |
Nov 10, 2023 | 13.12 | 13.34 | 12.82 | 13.24 | 5,010,000 | +0.06(+0.45%) |
Nov 09, 2023 | 13.87 | 13.90 | 13.10 | 13.18 | 5,297,467 | -0.63(-4.54%) |
Nov 08, 2023 | 13.82 | 13.90 | 13.56 | 13.81 | 3,426,943 | -0.03(-0.21%) |
Nov 07, 2023 | 13.86 | 14.04 | 13.68 | 13.84 | 3,100,970 | -0.20(-1.40%) |
Nov 06, 2023 | 14.49 | 14.65 | 13.97 | 14.03 | 3,256,158 | -0.46(-3.18%) |
Nov 03, 2023 | 14.50 | 14.87 | 14.28 | 14.49 | 4,522,194 | +0.23(+1.58%) |
Nov 02, 2023 | 13.96 | 14.29 | 13.95 | 14.27 | 4,195,880 | +0.48(+3.48%) |
Nov 01, 2023 | 13.69 | 13.81 | 13.41 | 13.79 | 3,484,375 | +0.10(+0.72%) |
Oct 31, 2023 | 13.43 | 13.73 | 13.34 | 13.69 | 3,135,048 | +0.24(+1.75%) |
Oct 30, 2023 | 13.58 | 13.75 | 13.34 | 13.45 | 2,939,355 | -0.01(-0.07%) |
Oct 27, 2023 | 13.99 | 14.12 | 13.44 | 13.46 | 3,450,726 | -0.43(-3.10%) |
Oct 26, 2023 | 13.89 | 14.05 | 13.57 | 13.90 | 3,549,790 | +0.09(+0.64%) |
Oct 25, 2023 | 13.69 | 13.97 | 13.42 | 13.81 | 4,599,963 | +0.09(+0.64%) |
Oct 24, 2023 | 13.43 | 13.82 | 13.32 | 13.72 | 4,103,060 | +0.34(+2.56%) |
Oct 23, 2023 | 13.26 | 13.57 | 12.96 | 13.38 | 4,452,984 | +0.04(+0.29%) |
Oct 20, 2023 | 13.41 | 13.54 | 13.29 | 13.34 | 3,528,127 | -0.10(-0.73%) |
Oct 19, 2023 | 13.74 | 13.86 | 13.41 | 13.43 | 5,277,150 | -0.30(-2.21%) |
Oct 18, 2023 | 14.04 | 14.19 | 13.62 | 13.74 | 5,025,182 | -0.49(-3.44%) |
Oct 17, 2023 | 13.67 | 14.43 | 13.64 | 14.23 | 5,948,297 | +0.40(+2.90%) |
Oct 16, 2023 | 13.99 | 14.27 | 13.81 | 13.83 | 5,153,165 | +0.06(+0.43%) |
Oct 13, 2023 | 14.00 | 14.05 | 13.65 | 13.77 | 3,107,911 | -0.28(-2.02%) |
Oct 12, 2023 | 14.42 | 14.42 | 13.83 | 14.05 | 5,090,690 | -0.36(-2.51%) |
Oct 11, 2023 | 14.02 | 14.46 | 14.02 | 14.41 | 5,298,606 | +0.36(+2.58%) |
Oct 10, 2023 | 13.80 | 14.29 | 13.79 | 14.05 | 4,523,406 | +0.34(+2.50%) |
Oct 09, 2023 | 13.71 | 13.83 | 13.42 | 13.71 | 4,063,258 | -0.20(-1.41%) |
Oct 06, 2023 | 13.83 | 14.29 | 13.53 | 13.90 | 3,968,869 | -0.03(-0.21%) |
Oct 05, 2023 | 14.31 | 14.42 | 13.81 | 13.93 | 3,515,503 | -0.46(-3.20%) |
Oct 04, 2023 | 14.27 | 14.46 | 14.08 | 14.39 | 3,841,200 | +0.17(+1.17%) |
Oct 03, 2023 | 14.66 | 14.73 | 14.16 | 14.23 | 3,654,533 | -0.57(-3.84%) |
Oct 02, 2023 | 14.63 | 14.86 | 14.44 | 14.80 | 3,932,909 | +0.17(+1.14%) |
Sep 29, 2023 | 14.46 | 14.68 | 14.37 | 14.63 | 4,417,198 | +0.46(+3.25%) |
Sep 28, 2023 | 13.93 | 14.27 | 13.90 | 14.17 | 3,500,500 | +0.34(+2.48%) |
Sep 27, 2023 | 13.91 | 14.06 | 13.59 | 13.83 | 3,552,325 | -0.03(-0.21%) |
Sep 26, 2023 | 13.72 | 14.04 | 13.58 | 13.86 | 3,510,221 | -0.17(-1.19%) |
Sep 25, 2023 | 13.75 | 14.11 | 13.67 | 14.02 | 3,831,490 | +0.19(+1.35%) |
Sep 22, 2023 | 14.03 | 14.22 | 13.71 | 13.84 | 3,265,376 | -0.12(-0.84%) |
Sep 21, 2023 | 13.93 | 14.36 | 13.90 | 13.95 | 3,469,336 | -0.19(-1.32%) |
Sep 20, 2023 | 14.31 | 14.42 | 14.09 | 14.14 | 2,850,671 | -0.10(-0.69%) |
Sep 19, 2023 | 14.17 | 14.31 | 14.03 | 14.24 | 3,122,699 | +0.01(+0.07%) |
Sep 18, 2023 | 14.38 | 14.47 | 14.03 | 14.23 | 3,439,388 | -0.20(-1.36%) |
Sep 15, 2023 | 14.44 | 14.57 | 14.31 | 14.42 | 10,889,199 | -0.12(-0.81%) |
Sep 14, 2023 | 14.33 | 14.65 | 14.30 | 14.54 | 4,587,602 | +0.34(+2.41%) |
Sep 13, 2023 | 14.00 | 14.25 | 13.72 | 14.20 | 5,396,046 | +0.21(+1.47%) |
Sep 12, 2023 | 13.82 | 14.14 | 13.77 | 13.99 | 5,169,413 | +0.13(+0.92%) |
Sep 11, 2023 | 14.38 | 14.46 | 13.82 | 13.87 | 5,470,224 | -0.47(-3.28%) |
Sep 08, 2023 | 14.30 | 14.45 | 14.15 | 14.34 | 4,704,881 | -0.02(-0.14%) |
Sep 07, 2023 | 14.49 | 14.62 | 14.30 | 14.36 | 6,004,359 | -0.24(-1.61%) |
Sep 06, 2023 | 14.83 | 14.98 | 14.53 | 14.59 | 7,290,753 | -0.38(-2.55%) |
Sep 05, 2023 | 15.44 | 15.51 | 14.92 | 14.97 | 5,756,702 | -0.76(-4.85%) |
Sep 01, 2023 | 15.98 | 16.19 | 15.68 | 15.74 | 3,680,913 | -0.15(-0.92%) |
Aug 31, 2023 | 15.43 | 15.91 | 15.35 | 15.88 | 5,088,049 | +0.52(+3.38%) |
Aug 30, 2023 | 15.28 | 15.54 | 15.22 | 15.36 | 5,897,261 | +0.02(+0.13%) |
Aug 29, 2023 | 15.23 | 15.46 | 15.12 | 15.34 | 6,527,481 | +0.13(+0.84%) |
Aug 28, 2023 | 15.05 | 15.67 | 14.85 | 15.22 | 7,409,506 | +0.21(+1.37%) |
Aug 25, 2023 | 16.19 | 16.82 | 14.25 | 15.01 | 21,167,090 | -1.26(-7.73%) |
Aug 24, 2023 | 16.86 | 17.13 | 16.26 | 16.27 | 11,045,278 | -0.74(-4.38%) |
Aug 23, 2023 | 16.64 | 17.13 | 16.28 | 17.01 | 6,411,528 | +0.38(+2.27%) |
Aug 22, 2023 | 17.45 | 17.63 | 16.30 | 16.64 | 8,537,909 | -1.81(-9.81%) |
Aug 21, 2023 | 18.58 | 18.90 | 18.04 | 18.45 | 3,577,361 | -0.04(-0.21%) |
Aug 18, 2023 | 18.21 | 18.68 | 17.96 | 18.48 | 6,936,692 | +0.09(+0.47%) |
Aug 17, 2023 | 18.97 | 19.17 | 18.38 | 18.40 | 3,965,533 | -0.47(-2.51%) |
Aug 16, 2023 | 19.10 | 19.45 | 18.70 | 18.87 | 3,824,188 | -0.23(-1.22%) |
Aug 15, 2023 | 19.65 | 19.86 | 19.07 | 19.10 | 4,638,452 | -0.82(-4.13%) |
Aug 14, 2023 | 20.43 | 20.60 | 19.90 | 19.93 | 5,549,058 | -0.69(-3.33%) |
Aug 11, 2023 | 20.69 | 21.03 | 20.46 | 20.61 | 4,857,652 | -0.33(-1.57%) |
Aug 10, 2023 | 21.42 | 21.74 | 20.87 | 20.94 | 3,344,905 | -0.23(-1.10%) |
Aug 09, 2023 | 21.70 | 21.77 | 21.12 | 21.17 | 3,095,140 | -0.47(-2.19%) |
Aug 08, 2023 | 21.17 | 21.66 | 20.80 | 21.65 | 3,984,961 | +0.26(+1.22%) |
Aug 07, 2023 | 21.89 | 21.96 | 21.04 | 21.39 | 5,390,030 | -0.57(-2.60%) |
Aug 04, 2023 | 22.38 | 22.42 | 21.78 | 21.96 | 4,571,095 | -0.24(-1.09%) |
Aug 03, 2023 | 22.36 | 22.58 | 22.10 | 22.20 | 3,998,013 | -0.20(-0.91%) |
Aug 02, 2023 | 22.11 | 22.63 | 22.02 | 22.40 | 2,861,827 | -0.14(-0.60%) |
Aug 01, 2023 | 22.17 | 22.63 | 21.98 | 22.54 | 2,863,604 | +0.18(+0.82%) |
Jul 31, 2023 | 22.18 | 22.76 | 22.12 | 22.35 | 2,954,604 | +0.15(+0.70%) |
Jul 28, 2023 | 21.81 | 22.26 | 21.45 | 22.20 | 2,524,224 | +0.59(+2.73%) |
Jul 27, 2023 | 21.74 | 22.15 | 21.38 | 21.61 | 4,639,803 | +0.29(+1.36%) |
Jul 26, 2023 | 21.15 | 21.61 | 21.09 | 21.32 | 2,953,518 | +0.40(+1.90%) |
Jul 25, 2023 | 21.04 | 21.21 | 20.66 | 20.92 | 3,511,781 | -0.05(-0.23%) |
Jul 24, 2023 | 20.25 | 21.32 | 20.24 | 20.97 | 5,828,601 | +0.93(+4.63%) |
Jul 21, 2023 | 19.87 | 20.09 | 19.43 | 20.04 | 3,550,731 | +0.32(+1.62%) |
Jul 20, 2023 | 20.03 | 20.06 | 19.58 | 19.72 | 3,067,019 | -0.30(-1.50%) |
Jul 19, 2023 | 20.16 | 20.16 | 19.74 | 20.02 | 3,192,041 | +0.15(+0.73%) |
Jul 18, 2023 | 19.28 | 19.91 | 19.14 | 19.88 | 3,657,933 | +0.53(+2.75%) |
Jul 17, 2023 | 19.02 | 19.56 | 18.57 | 19.34 | 4,089,332 | +0.16(+0.86%) |
Jul 14, 2023 | 19.27 | 19.30 | 18.73 | 19.18 | 3,636,590 | -0.14(-0.75%) |
Jul 13, 2023 | 19.46 | 19.46 | 18.96 | 19.33 | 2,801,779 | -0.06(-0.30%) |
Jul 12, 2023 | 20.21 | 20.32 | 19.28 | 19.38 | 3,600,517 | -0.42(-2.10%) |
Jul 11, 2023 | 18.87 | 19.83 | 18.75 | 19.80 | 5,637,891 | +1.09(+5.84%) |
Jul 10, 2023 | 18.55 | 18.93 | 18.43 | 18.71 | 3,989,387 | -0.02(-0.10%) |
Jul 07, 2023 | 18.75 | 19.28 | 18.68 | 18.73 | 3,701,343 | +0.04(+0.21%) |
Jul 06, 2023 | 19.11 | 19.19 | 18.33 | 18.69 | 5,310,673 | -0.71(-3.64%) |
Jul 05, 2023 | 19.75 | 19.84 | 19.31 | 19.39 | 3,641,677 | -0.56(-2.81%) |
Jul 03, 2023 | 19.91 | 20.22 | 19.39 | 19.95 | 3,529,205 | +0.15(+0.78%) |
Jun 30, 2023 | 19.57 | 19.82 | 19.02 | 19.80 | 4,817,258 | +0.28(+1.44%) |
Jun 29, 2023 | 18.94 | 19.53 | 18.85 | 19.52 | 4,108,711 | +0.73(+3.86%) |
Jun 28, 2023 | 18.66 | 18.82 | 18.41 | 18.79 | 3,993,758 | +0.13(+0.67%) |
Jun 27, 2023 | 17.71 | 18.74 | 17.64 | 18.67 | 3,559,771 | +1.02(+5.75%) |
Jun 26, 2023 | 17.60 | 17.98 | 17.53 | 17.65 | 3,187,803 | +0.08(+0.44%) |
Jun 23, 2023 | 17.27 | 17.81 | 17.23 | 17.57 | 4,551,404 | +0.02(+0.11%) |
Jun 22, 2023 | 17.70 | 17.84 | 17.54 | 17.56 | 2,186,234 | -0.31(-1.73%) |
Jun 21, 2023 | 18.20 | 18.33 | 17.84 | 17.86 | 3,496,778 | -0.44(-2.43%) |
Jun 20, 2023 | 18.31 | 18.45 | 18.01 | 18.31 | 3,194,468 | -0.13(-0.68%) |
Jun 16, 2023 | 18.75 | 18.95 | 18.27 | 18.44 | 8,279,988 | -0.30(-1.60%) |
Jun 15, 2023 | 18.64 | 18.97 | 18.49 | 18.74 | 3,271,650 | -0.02(-0.10%) |
Jun 14, 2023 | 19.34 | 19.37 | 18.32 | 18.75 | 4,745,473 | -0.46(-2.42%) |
Jun 13, 2023 | 19.69 | 19.77 | 19.11 | 19.22 | 5,314,485 | -0.33(-1.68%) |
Jun 12, 2023 | 19.10 | 20.02 | 18.90 | 19.55 | 6,155,151 | +0.45(+2.38%) |
Jun 09, 2023 | 18.90 | 19.10 | 18.43 | 19.09 | 4,991,609 | +0.35(+1.86%) |
Jun 08, 2023 | 18.76 | 18.96 | 18.22 | 18.75 | 4,966,138 | -0.04(-0.21%) |
Jun 07, 2023 | 17.97 | 18.85 | 17.86 | 18.78 | 7,334,220 | +0.88(+4.92%) |
Jun 06, 2023 | 16.77 | 17.97 | 16.74 | 17.90 | 6,931,772 | +1.08(+6.44%) |
Jun 05, 2023 | 16.96 | 17.21 | 16.54 | 16.82 | 6,836,529 | -0.11(-0.63%) |
Jun 02, 2023 | 15.82 | 17.00 | 15.67 | 16.93 | 12,623,780 | +1.43(+9.24%) |
Jun 01, 2023 | 16.00 | 16.51 | 14.60 | 15.50 | 19,354,986 | +0.70(+4.71%) |
May 31, 2023 | 15.32 | 15.41 | 14.68 | 14.80 | 10,335,541 | -0.97(-6.13%) |
May 30, 2023 | 15.64 | 15.83 | 15.38 | 15.77 | 6,952,389 | +0.27(+1.75%) |
May 26, 2023 | 14.74 | 15.60 | 14.74 | 15.50 | 3,974,575 | +0.78(+5.33%) |
May 25, 2023 | 15.32 | 15.52 | 14.59 | 14.71 | 4,099,992 | -0.72(-4.64%) |
May 24, 2023 | 15.76 | 16.03 | 15.04 | 15.43 | 4,293,158 | +0.36(+2.41%) |
May 23, 2023 | 15.27 | 15.66 | 15.03 | 15.07 | 3,986,148 | -0.20(-1.31%) |
May 22, 2023 | 14.82 | 15.32 | 14.57 | 15.27 | 3,409,626 | +0.52(+3.50%) |
May 19, 2023 | 15.19 | 15.19 | 14.45 | 14.75 | 3,526,610 | -0.60(-3.92%) |
May 18, 2023 | 14.80 | 15.39 | 14.73 | 15.35 | 4,007,793 | +0.55(+3.74%) |
May 17, 2023 | 13.92 | 14.85 | 13.92 | 14.80 | 5,777,704 | +0.95(+6.83%) |
May 16, 2023 | 14.32 | 14.34 | 13.83 | 13.85 | 3,299,909 | -0.53(-3.65%) |
May 15, 2023 | 14.25 | 14.43 | 14.11 | 14.38 | 4,096,272 | +0.26(+1.83%) |
May 12, 2023 | 14.42 | 14.46 | 13.92 | 14.12 | 3,992,127 | -0.33(-2.31%) |
May 11, 2023 | 14.26 | 14.54 | 14.15 | 14.45 | 4,254,675 | +0.05(+0.33%) |
May 10, 2023 | 14.64 | 14.64 | 14.10 | 14.41 | 3,379,621 | +0.02(+0.13%) |
May 09, 2023 | 14.34 | 14.47 | 14.23 | 14.39 | 4,733,200 | -0.21(-1.44%) |
May 08, 2023 | 14.76 | 14.80 | 14.32 | 14.60 | 3,571,231 | +0.00(+0.00%) |
May 05, 2023 | 13.79 | 14.60 | 13.79 | 14.60 | 3,900,604 | +1.11(+8.21%) |
May 04, 2023 | 13.89 | 14.02 | 13.40 | 13.49 | 4,875,219 | -0.53(-3.81%) |
May 03, 2023 | 14.24 | 14.36 | 13.89 | 14.02 | 5,082,086 | -0.19(-1.34%) |
May 02, 2023 | 14.37 | 14.39 | 13.85 | 14.21 | 8,124,271 | -0.33(-2.30%) |
May 01, 2023 | 14.67 | 14.85 | 14.49 | 14.55 | 3,156,372 | -0.22(-1.49%) |
Apr 28, 2023 | 14.62 | 14.92 | 14.56 | 14.77 | 4,113,124 | +0.08(+0.52%) |
Apr 27, 2023 | 14.80 | 14.86 | 14.56 | 14.69 | 3,164,877 | +0.01(+0.06%) |
Apr 26, 2023 | 14.60 | 14.94 | 14.54 | 14.68 | 4,077,291 | +0.15(+1.05%) |
Apr 25, 2023 | 15.27 | 15.36 | 14.48 | 14.53 | 7,350,737 | -0.98(-6.34%) |
Apr 24, 2023 | 15.40 | 15.60 | 15.14 | 15.51 | 4,507,720 | +0.07(+0.43%) |
Apr 21, 2023 | 15.82 | 15.88 | 15.43 | 15.45 | 3,807,895 | -0.36(-2.30%) |
Apr 20, 2023 | 16.06 | 16.16 | 15.64 | 15.81 | 4,548,053 | -0.49(-2.99%) |
Apr 19, 2023 | 16.19 | 16.36 | 16.13 | 16.30 | 3,701,616 | -0.03(-0.18%) |
Apr 18, 2023 | 16.36 | 16.72 | 16.13 | 16.33 | 4,655,306 | +0.09(+0.53%) |
Apr 17, 2023 | 15.59 | 16.86 | 15.45 | 16.24 | 8,373,113 | +0.69(+4.42%) |
Apr 14, 2023 | 15.71 | 16.00 | 15.28 | 15.55 | 4,502,825 | -0.06(-0.37%) |
Apr 13, 2023 | 15.19 | 15.89 | 15.09 | 15.61 | 7,900,363 | +0.53(+3.48%) |
Apr 12, 2023 | 16.16 | 16.22 | 15.03 | 15.08 | 7,300,566 | -0.96(-6.01%) |
Apr 11, 2023 | 16.04 | 16.37 | 15.91 | 16.05 | 5,408,422 | +0.15(+0.96%) |
Apr 10, 2023 | 15.36 | 15.96 | 15.31 | 15.90 | 4,952,233 | +0.54(+3.48%) |
Apr 06, 2023 | 15.26 | 15.50 | 15.05 | 15.36 | 3,211,507 | +0.10(+0.63%) |
Apr 05, 2023 | 15.31 | 15.37 | 14.93 | 15.27 | 3,626,264 | -0.30(-1.90%) |
Apr 04, 2023 | 15.96 | 16.04 | 15.23 | 15.56 | 4,517,844 | -0.24(-1.51%) |
Apr 03, 2023 | 15.72 | 16.05 | 15.47 | 15.80 | 4,249,473 | +0.26(+1.66%) |
Mar 31, 2023 | 14.94 | 15.55 | 14.78 | 15.54 | 4,106,409 | +0.67(+4.50%) |
Mar 30, 2023 | 15.28 | 15.62 | 14.81 | 14.87 | 4,304,225 | -0.05(-0.32%) |
Mar 29, 2023 | 14.91 | 15.09 | 14.56 | 14.92 | 4,569,450 | +0.09(+0.58%) |
Mar 28, 2023 | 14.76 | 15.17 | 14.68 | 14.84 | 4,975,415 | +0.14(+0.98%) |
Mar 27, 2023 | 14.90 | 14.93 | 14.34 | 14.69 | 4,865,183 | -0.02(-0.13%) |
Mar 24, 2023 | 14.46 | 14.93 | 14.25 | 14.71 | 6,697,018 | +0.03(+0.19%) |
Mar 23, 2023 | 15.52 | 15.61 | 14.44 | 14.68 | 8,443,846 | -0.72(-4.65%) |
Mar 22, 2023 | 15.81 | 16.20 | 15.39 | 15.40 | 5,662,795 | -0.31(-1.95%) |
Mar 21, 2023 | 15.57 | 16.17 | 15.57 | 15.71 | 3,934,315 | +0.32(+2.11%) |
Mar 20, 2023 | 15.82 | 16.04 | 15.18 | 15.38 | 5,488,857 | -0.44(-2.78%) |
Mar 17, 2023 | 16.45 | 16.45 | 15.75 | 15.82 | 5,329,999 | -0.61(-3.72%) |
Mar 16, 2023 | 16.09 | 16.70 | 15.92 | 16.43 | 5,614,468 | -0.04(-0.23%) |
Mar 15, 2023 | 15.47 | 16.62 | 15.05 | 16.47 | 7,874,619 | +0.61(+3.86%) |
Mar 14, 2023 | 16.67 | 16.80 | 15.74 | 15.86 | 5,366,247 | -0.26(-1.60%) |
Mar 13, 2023 | 16.78 | 16.88 | 16.08 | 16.12 | 6,529,884 | -1.13(-6.54%) |
Mar 10, 2023 | 17.71 | 17.79 | 16.97 | 17.24 | 4,632,509 | -0.57(-3.18%) |
Mar 09, 2023 | 18.41 | 18.52 | 17.78 | 17.81 | 4,596,449 | -0.61(-3.34%) |
Mar 08, 2023 | 18.91 | 18.91 | 18.09 | 18.42 | 5,125,984 | -0.04(-0.20%) |
Mar 07, 2023 | 18.59 | 18.86 | 18.16 | 18.46 | 4,608,694 | -0.09(-0.51%) |
Mar 06, 2023 | 18.82 | 19.00 | 18.56 | 18.56 | 7,299,868 | -0.16(-0.86%) |
Mar 03, 2023 | 18.84 | 19.12 | 18.16 | 18.72 | 10,817,811 | +0.44(+2.43%) |
Mar 02, 2023 | 18.24 | 18.73 | 18.04 | 18.27 | 9,319,094 | +0.31(+1.74%) |
Mar 01, 2023 | 18.13 | 18.71 | 17.84 | 17.96 | 6,677,458 | -0.45(-2.46%) |
Feb 28, 2023 | 18.33 | 18.60 | 18.17 | 18.42 | 7,235,327 | +0.10(+0.57%) |
Feb 27, 2023 | 18.38 | 18.68 | 18.23 | 18.31 | 6,619,962 | +0.16(+0.89%) |
Feb 24, 2023 | 18.32 | 18.35 | 17.80 | 18.15 | 4,158,259 | -0.54(-2.88%) |
Feb 23, 2023 | 18.62 | 18.78 | 18.48 | 18.69 | 4,934,499 | +0.05(+0.25%) |
Feb 22, 2023 | 18.83 | 19.15 | 18.57 | 18.64 | 4,715,738 | -0.25(-1.30%) |
Feb 21, 2023 | 20.22 | 20.28 | 18.88 | 18.89 | 4,414,622 | -1.71(-8.31%) |
Feb 17, 2023 | 20.58 | 20.73 | 20.16 | 20.60 | 2,976,544 | -0.17(-0.82%) |
Feb 16, 2023 | 20.67 | 21.35 | 20.49 | 20.77 | 3,631,237 | -0.27(-1.30%) |
Feb 15, 2023 | 20.70 | 21.12 | 20.47 | 21.04 | 5,341,529 | +0.14(+0.68%) |
Feb 14, 2023 | 20.66 | 21.00 | 20.42 | 20.90 | 4,796,747 | +0.08(+0.36%) |
Feb 13, 2023 | 20.46 | 20.88 | 20.09 | 20.83 | 4,136,214 | +0.36(+1.76%) |
Feb 10, 2023 | 20.84 | 21.14 | 20.46 | 20.47 | 4,511,471 | -0.65(-3.09%) |
Feb 09, 2023 | 21.63 | 21.89 | 20.90 | 21.12 | 4,769,511 | -0.30(-1.41%) |
Feb 08, 2023 | 22.57 | 22.57 | 21.10 | 21.42 | 6,730,987 | -1.21(-5.35%) |
Feb 07, 2023 | 22.65 | 22.99 | 21.54 | 22.63 | 8,049,560 | -0.23(-0.99%) |
Feb 06, 2023 | 24.34 | 24.78 | 21.80 | 22.86 | 17,612,108 | -2.08(-8.34%) |
Feb 03, 2023 | 25.59 | 25.67 | 23.50 | 24.94 | 43,140,408 | +4.95(+24.79%) |
Feb 02, 2023 | 19.24 | 20.25 | 19.06 | 19.98 | 6,859,312 | +1.11(+5.86%) |