Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.59 | 15.63 | 14.51 | 14.53 | 71,903,936 | +0.91(+6.65%) |
Jan 30, 2024 | 13.49 | 13.85 | 13.43 | 13.62 | 8,740,857 | -0.07(-0.51%) |
Jan 29, 2024 | 13.69 | 13.78 | 13.40 | 13.69 | 8,496,869 | -0.05(-0.36%) |
Jan 26, 2024 | 13.92 | 13.92 | 13.67 | 13.74 | 9,031,225 | -0.16(-1.15%) |
Jan 25, 2024 | 13.90 | 14.47 | 13.44 | 13.90 | 30,800,606 | +0.60(+4.49%) |
Jan 24, 2024 | 13.76 | 13.77 | 13.02 | 13.30 | 17,423,952 | -0.32(-2.34%) |
Jan 23, 2024 | 13.84 | 13.92 | 13.59 | 13.62 | 9,451,784 | -0.07(-0.51%) |
Jan 22, 2024 | 13.37 | 13.99 | 13.35 | 13.69 | 11,661,848 | +0.35(+2.61%) |
Jan 19, 2024 | 12.99 | 13.40 | 12.80 | 13.34 | 13,859,076 | +0.29(+2.21%) |
Jan 18, 2024 | 13.08 | 13.13 | 12.85 | 13.05 | 7,957,076 | +0.11(+0.85%) |
Jan 17, 2024 | 13.02 | 13.14 | 12.79 | 12.94 | 10,326,391 | -0.23(-1.74%) |
Jan 16, 2024 | 13.13 | 13.45 | 13.06 | 13.17 | 11,070,735 | -0.10(-0.75%) |
Jan 12, 2024 | 13.25 | 13.61 | 13.18 | 13.27 | 12,425,989 | -0.02(-0.15%) |
Jan 11, 2024 | 13.82 | 13.84 | 13.10 | 13.29 | 19,566,160 | -0.77(-5.45%) |
Jan 10, 2024 | 14.07 | 14.49 | 13.86 | 14.06 | 21,433,256 | -0.11(-0.77%) |
Jan 09, 2024 | 14.47 | 14.50 | 14.13 | 14.17 | 10,606,678 | -0.46(-3.13%) |
Jan 08, 2024 | 14.50 | 14.89 | 14.42 | 14.63 | 12,413,355 | +0.04(+0.27%) |
Jan 05, 2024 | 14.33 | 14.98 | 14.25 | 14.59 | 12,794,610 | +0.16(+1.10%) |
Jan 04, 2024 | 14.13 | 14.47 | 13.95 | 14.43 | 10,770,325 | +0.30(+2.11%) |
Jan 03, 2024 | 14.07 | 14.26 | 13.72 | 14.13 | 14,501,714 | -0.21(-1.46%) |
Jan 02, 2024 | 14.63 | 14.69 | 14.27 | 14.34 | 14,625,238 | -0.39(-2.64%) |
Dec 29, 2023 | 14.94 | 15.08 | 14.69 | 14.73 | 12,230,213 | -0.36(-2.38%) |
Dec 28, 2023 | 14.92 | 15.31 | 14.84 | 15.09 | 21,761,942 | +0.16(+1.07%) |
Dec 27, 2023 | 14.92 | 14.94 | 14.66 | 14.93 | 9,151,983 | -0.03(-0.20%) |
Dec 26, 2023 | 14.94 | 15.09 | 14.82 | 14.96 | 12,608,399 | +0.02(+0.13%) |
Dec 22, 2023 | 15.05 | 15.23 | 14.88 | 14.94 | 17,895,580 | -0.07(-0.46%) |
Dec 21, 2023 | 15.14 | 15.43 | 14.73 | 15.01 | 30,113,228 | -0.43(-2.77%) |
Dec 20, 2023 | 15.94 | 16.21 | 15.10 | 15.43 | 36,842,516 | -0.32(-2.02%) |
Dec 19, 2023 | 15.48 | 15.86 | 15.33 | 15.75 | 14,806,973 | +0.31(+2.00%) |
Dec 18, 2023 | 16.00 | 16.23 | 15.38 | 15.44 | 14,188,335 | -0.76(-4.67%) |
Dec 15, 2023 | 16.52 | 16.56 | 15.91 | 16.20 | 24,386,036 | -0.44(-2.63%) |
Dec 14, 2023 | 16.09 | 16.76 | 16.09 | 16.64 | 20,178,530 | +1.03(+6.57%) |
Dec 13, 2023 | 14.95 | 15.76 | 14.56 | 15.61 | 26,131,538 | +0.46(+3.01%) |
Dec 12, 2023 | 16.10 | 16.16 | 15.12 | 15.16 | 19,487,154 | -0.96(-5.97%) |
Dec 11, 2023 | 17.26 | 17.37 | 16.00 | 16.12 | 27,089,256 | -0.61(-3.62%) |
Dec 08, 2023 | 15.63 | 17.13 | 15.60 | 16.72 | 50,146,828 | +1.81(+12.11%) |
Dec 07, 2023 | 15.14 | 15.22 | 14.85 | 14.92 | 9,959,432 | -0.19(-1.25%) |
Dec 06, 2023 | 15.44 | 15.64 | 15.08 | 15.11 | 9,764,291 | -0.29(-1.87%) |
Dec 05, 2023 | 15.69 | 15.75 | 15.25 | 15.39 | 12,456,142 | -0.44(-2.76%) |
Dec 04, 2023 | 15.62 | 15.89 | 15.37 | 15.83 | 13,248,480 | +0.17(+1.08%) |
Dec 01, 2023 | 14.69 | 15.69 | 14.31 | 15.66 | 31,224,670 | +1.40(+9.81%) |
Nov 30, 2023 | 14.34 | 14.38 | 14.12 | 14.26 | 13,409,480 | -0.04(-0.28%) |
Nov 29, 2023 | 13.97 | 14.34 | 13.89 | 14.30 | 10,752,645 | +0.50(+3.59%) |
Nov 28, 2023 | 14.04 | 14.10 | 13.70 | 13.81 | 12,087,163 | -0.24(-1.70%) |
Nov 27, 2023 | 13.94 | 14.10 | 13.76 | 14.04 | 7,134,218 | -0.06(-0.42%) |
Nov 24, 2023 | 14.09 | 14.19 | 14.00 | 14.10 | 3,324,488 | +0.05(+0.35%) |
Nov 22, 2023 | 14.09 | 14.13 | 13.95 | 14.05 | 22,919,436 | +0.10(+0.71%) |
Nov 21, 2023 | 13.65 | 14.01 | 13.52 | 13.96 | 16,579,913 | +0.13(+0.93%) |
Nov 20, 2023 | 13.33 | 14.15 | 13.14 | 13.83 | 22,028,136 | +0.73(+5.61%) |
Nov 17, 2023 | 12.80 | 13.19 | 12.70 | 13.09 | 9,479,779 | +0.43(+3.37%) |
Nov 16, 2023 | 13.05 | 13.20 | 12.35 | 12.66 | 12,154,335 | -0.41(-3.11%) |
Nov 15, 2023 | 12.46 | 13.14 | 12.46 | 13.07 | 11,658,442 | +0.65(+5.19%) |
Nov 14, 2023 | 12.46 | 13.13 | 12.37 | 12.43 | 16,262,360 | +0.52(+4.33%) |
Nov 13, 2023 | 11.95 | 12.16 | 11.82 | 11.91 | 8,264,962 | -0.10(-0.83%) |
Nov 10, 2023 | 12.09 | 12.13 | 11.79 | 12.01 | 9,663,534 | -0.03(-0.25%) |
Nov 09, 2023 | 12.08 | 12.28 | 11.72 | 12.04 | 18,304,026 | +0.31(+2.62%) |
Nov 08, 2023 | 12.14 | 12.20 | 11.47 | 11.73 | 24,266,572 | -1.01(-7.94%) |
Nov 07, 2023 | 12.53 | 12.85 | 12.41 | 12.74 | 12,686,122 | +0.15(+1.18%) |
Nov 06, 2023 | 12.99 | 13.32 | 12.35 | 12.60 | 22,458,912 | -1.06(-7.78%) |
Nov 03, 2023 | 12.85 | 13.70 | 12.75 | 13.66 | 32,176,026 | +1.83(+15.44%) |
Nov 02, 2023 | 10.99 | 11.85 | 10.96 | 11.83 | 24,045,524 | +1.11(+10.37%) |
Nov 01, 2023 | 10.64 | 10.73 | 10.43 | 10.72 | 16,802,654 | -0.08(-0.74%) |
Oct 31, 2023 | 10.98 | 11.05 | 10.74 | 10.80 | 15,306,384 | -0.12(-1.09%) |
Oct 30, 2023 | 10.68 | 11.03 | 10.66 | 10.92 | 13,436,655 | +0.30(+2.80%) |
Oct 27, 2023 | 10.82 | 10.92 | 10.56 | 10.62 | 11,210,326 | -0.20(-1.83%) |
Oct 26, 2023 | 10.87 | 10.98 | 10.55 | 10.82 | 12,087,769 | -0.04(-0.37%) |
Oct 25, 2023 | 11.01 | 11.19 | 10.81 | 10.86 | 12,998,175 | -0.21(-1.88%) |
Oct 24, 2023 | 11.19 | 11.44 | 11.02 | 11.07 | 13,756,184 | -0.04(-0.36%) |
Oct 23, 2023 | 11.31 | 11.41 | 10.99 | 11.11 | 13,590,408 | -0.31(-2.70%) |
Oct 20, 2023 | 11.61 | 11.82 | 11.39 | 11.41 | 9,787,704 | -0.28(-2.38%) |
Oct 19, 2023 | 12.19 | 12.21 | 11.67 | 11.69 | 11,982,510 | -0.41(-3.36%) |
Oct 18, 2023 | 12.25 | 12.30 | 12.06 | 12.10 | 6,240,365 | -0.27(-2.17%) |
Oct 17, 2023 | 12.04 | 12.51 | 12.04 | 12.37 | 8,044,611 | +0.20(+1.63%) |
Oct 16, 2023 | 11.87 | 12.24 | 11.71 | 12.17 | 9,587,871 | +0.36(+3.03%) |
Oct 13, 2023 | 11.64 | 11.92 | 11.62 | 11.81 | 9,027,881 | +0.17(+1.45%) |
Oct 12, 2023 | 12.01 | 12.04 | 11.51 | 11.64 | 9,019,482 | -0.41(-3.38%) |
Oct 11, 2023 | 12.36 | 12.53 | 11.96 | 12.05 | 7,236,962 | -0.29(-2.33%) |
Oct 10, 2023 | 11.82 | 12.40 | 11.82 | 12.34 | 8,977,676 | +0.47(+3.93%) |
Oct 09, 2023 | 11.52 | 11.89 | 11.30 | 11.87 | 10,063,701 | +0.14(+1.18%) |
Oct 06, 2023 | 11.47 | 11.90 | 11.31 | 11.73 | 11,874,442 | +0.15(+1.29%) |
Oct 05, 2023 | 11.68 | 11.80 | 11.39 | 11.58 | 13,000,912 | -0.16(-1.35%) |
Oct 04, 2023 | 12.01 | 12.02 | 11.60 | 11.74 | 12,874,671 | -0.16(-1.33%) |
Oct 03, 2023 | 12.35 | 12.56 | 11.89 | 11.90 | 17,288,708 | -0.60(-4.77%) |
Oct 02, 2023 | 12.69 | 12.79 | 12.33 | 12.50 | 7,401,031 | -0.31(-2.40%) |
Sep 29, 2023 | 12.78 | 13.02 | 12.67 | 12.80 | 8,654,712 | +0.08(+0.62%) |
Sep 28, 2023 | 12.66 | 12.85 | 12.57 | 12.72 | 6,783,321 | +0.04(+0.31%) |
Sep 27, 2023 | 12.44 | 12.81 | 12.39 | 12.68 | 9,380,421 | +0.32(+2.57%) |
Sep 26, 2023 | 12.38 | 12.67 | 12.34 | 12.37 | 9,947,610 | -0.20(-1.58%) |
Sep 25, 2023 | 12.64 | 12.61 | 12.43 | 12.57 | 16,135,106 | +0.02(+0.16%) |
Sep 22, 2023 | 13.29 | 13.52 | 12.47 | 12.55 | 21,120,908 | -0.66(-4.96%) |
Sep 21, 2023 | 13.23 | 13.56 | 13.18 | 13.20 | 9,333,468 | +0.06(+0.45%) |
Sep 20, 2023 | 13.60 | 13.61 | 13.12 | 13.14 | 7,274,374 | -0.36(-2.65%) |
Sep 19, 2023 | 13.46 | 13.62 | 13.41 | 13.50 | 6,272,355 | +0.00(+0.00%) |
Sep 18, 2023 | 13.89 | 13.93 | 13.37 | 13.50 | 9,082,800 | -0.46(-3.27%) |
Sep 15, 2023 | 13.69 | 14.46 | 13.63 | 13.96 | 18,558,314 | +0.27(+1.96%) |
Sep 14, 2023 | 13.46 | 13.79 | 13.43 | 13.69 | 10,063,256 | +0.47(+3.53%) |
Sep 13, 2023 | 13.49 | 13.59 | 13.08 | 13.22 | 10,602,391 | -0.14(-1.04%) |
Sep 12, 2023 | 13.47 | 13.65 | 13.21 | 13.36 | 10,612,424 | -0.04(-0.29%) |
Sep 11, 2023 | 13.60 | 14.30 | 13.28 | 13.40 | 19,442,446 | -0.11(-0.81%) |
Sep 08, 2023 | 12.87 | 13.56 | 12.87 | 13.51 | 13,940,628 | +0.63(+4.92%) |
Sep 07, 2023 | 13.11 | 13.14 | 12.70 | 12.87 | 20,919,748 | -0.38(-2.84%) |
Sep 06, 2023 | 13.38 | 13.42 | 13.15 | 13.25 | 15,806,994 | -0.25(-1.83%) |
Sep 05, 2023 | 13.45 | 13.89 | 13.32 | 13.50 | 12,718,886 | +0.00(+0.00%) |
Sep 01, 2023 | 14.54 | 14.57 | 13.47 | 13.50 | 33,114,820 | -1.42(-9.54%) |
Aug 31, 2023 | 14.96 | 15.15 | 14.88 | 14.92 | 6,799,785 | -0.01(-0.07%) |
Aug 30, 2023 | 14.91 | 15.12 | 14.67 | 14.93 | 6,505,371 | +0.14(+0.94%) |
Aug 29, 2023 | 14.64 | 14.81 | 14.51 | 14.79 | 6,629,738 | +0.22(+1.49%) |
Aug 28, 2023 | 14.40 | 14.65 | 14.35 | 14.58 | 7,128,098 | +0.30(+2.08%) |
Aug 25, 2023 | 14.58 | 14.73 | 14.26 | 14.28 | 7,800,527 | -0.29(-1.97%) |
Aug 24, 2023 | 14.72 | 14.88 | 14.47 | 14.57 | 5,986,639 | -0.27(-1.80%) |
Aug 23, 2023 | 14.35 | 14.85 | 14.25 | 14.83 | 7,623,560 | +0.45(+3.16%) |
Aug 22, 2023 | 14.48 | 14.60 | 14.33 | 14.38 | 6,550,464 | -0.10(-0.68%) |
Aug 21, 2023 | 14.62 | 14.64 | 14.34 | 14.48 | 7,296,734 | -0.17(-1.15%) |
Aug 18, 2023 | 14.32 | 14.66 | 14.26 | 14.64 | 8,917,227 | +0.26(+1.79%) |
Aug 17, 2023 | 14.65 | 14.85 | 14.37 | 14.39 | 13,340,166 | -0.43(-2.93%) |
Aug 16, 2023 | 15.11 | 15.21 | 14.74 | 14.82 | 7,163,955 | -0.38(-2.47%) |
Aug 15, 2023 | 14.60 | 15.31 | 14.45 | 15.20 | 10,270,286 | +0.44(+2.95%) |
Aug 14, 2023 | 14.87 | 15.01 | 14.45 | 14.76 | 15,165,242 | -0.34(-2.23%) |
Aug 11, 2023 | 15.16 | 15.25 | 14.96 | 15.10 | 9,956,506 | -0.20(-1.29%) |
Aug 10, 2023 | 15.52 | 15.80 | 15.24 | 15.30 | 10,688,580 | -0.15(-0.96%) |
Aug 09, 2023 | 16.12 | 16.26 | 15.42 | 15.45 | 10,981,428 | -0.72(-4.47%) |
Aug 08, 2023 | 16.18 | 16.34 | 15.20 | 16.17 | 22,244,338 | +0.26(+1.62%) |
Aug 07, 2023 | 15.54 | 16.07 | 15.52 | 15.91 | 21,124,576 | +0.45(+2.94%) |
Aug 04, 2023 | 15.03 | 15.72 | 15.00 | 15.46 | 11,910,251 | +0.53(+3.58%) |
Aug 03, 2023 | 15.26 | 15.28 | 14.68 | 14.92 | 13,107,253 | -0.45(-2.96%) |
Aug 02, 2023 | 15.67 | 15.86 | 15.36 | 15.38 | 9,330,861 | -0.50(-3.18%) |
Aug 01, 2023 | 15.87 | 15.97 | 15.62 | 15.88 | 9,050,983 | +0.03(+0.19%) |
Jul 31, 2023 | 15.31 | 16.06 | 15.28 | 15.85 | 12,349,524 | +0.69(+4.57%) |
Jul 28, 2023 | 15.18 | 15.30 | 15.04 | 15.16 | 7,725,667 | +0.29(+1.93%) |
Jul 27, 2023 | 15.48 | 15.51 | 14.81 | 14.87 | 10,584,731 | -0.45(-2.91%) |
Jul 26, 2023 | 14.98 | 15.32 | 14.97 | 15.32 | 7,291,111 | +0.39(+2.58%) |
Jul 25, 2023 | 15.33 | 15.40 | 14.93 | 14.93 | 9,566,441 | -0.38(-2.46%) |
Jul 24, 2023 | 15.40 | 15.57 | 15.20 | 15.31 | 8,996,711 | -0.04(-0.26%) |
Jul 21, 2023 | 15.76 | 15.82 | 15.23 | 15.35 | 12,254,812 | -0.38(-2.39%) |
Jul 20, 2023 | 15.66 | 15.93 | 15.51 | 15.72 | 7,586,785 | -0.14(-0.87%) |
Jul 19, 2023 | 15.39 | 16.32 | 15.39 | 15.86 | 12,990,269 | +0.51(+3.35%) |
Jul 18, 2023 | 15.16 | 15.77 | 15.04 | 15.35 | 12,816,098 | +0.16(+1.04%) |
Jul 17, 2023 | 15.52 | 15.54 | 15.02 | 15.19 | 18,874,580 | -0.59(-3.76%) |
Jul 14, 2023 | 16.53 | 16.58 | 15.68 | 15.78 | 16,450,758 | -0.85(-5.11%) |
Jul 13, 2023 | 16.43 | 16.76 | 16.17 | 16.63 | 12,120,192 | +0.28(+1.69%) |
Jul 12, 2023 | 16.89 | 17.00 | 16.33 | 16.36 | 13,768,657 | -0.29(-1.72%) |
Jul 11, 2023 | 16.14 | 16.83 | 16.10 | 16.64 | 9,510,886 | +0.58(+3.63%) |
Jul 10, 2023 | 16.07 | 16.46 | 15.96 | 16.06 | 11,545,776 | -0.05(-0.31%) |
Jul 07, 2023 | 15.84 | 16.51 | 15.62 | 16.11 | 13,139,038 | -0.18(-1.09%) |
Jul 06, 2023 | 15.68 | 16.33 | 15.63 | 16.29 | 10,036,246 | +0.32(+1.98%) |
Jul 05, 2023 | 15.82 | 16.19 | 15.47 | 15.97 | 10,040,681 | -0.17(-1.04%) |
Jul 03, 2023 | 15.73 | 16.16 | 15.71 | 16.14 | 5,443,630 | +0.41(+2.58%) |
Jun 30, 2023 | 15.93 | 16.01 | 15.71 | 15.73 | 8,471,267 | -0.08(-0.50%) |
Jun 29, 2023 | 15.50 | 16.01 | 15.45 | 15.81 | 9,265,678 | +0.25(+1.59%) |
Jun 28, 2023 | 15.52 | 15.57 | 15.34 | 15.56 | 7,359,552 | -0.14(-0.88%) |
Jun 27, 2023 | 15.40 | 15.87 | 15.16 | 15.70 | 11,351,493 | +0.31(+1.99%) |
Jun 26, 2023 | 15.24 | 15.55 | 15.12 | 15.40 | 9,346,746 | +0.21(+1.37%) |
Jun 23, 2023 | 15.18 | 15.50 | 15.16 | 15.19 | 8,619,030 | -0.19(-1.22%) |
Jun 22, 2023 | 15.55 | 15.57 | 15.19 | 15.38 | 10,214,205 | -0.19(-1.21%) |
Jun 21, 2023 | 15.38 | 16.17 | 15.32 | 15.56 | 20,976,502 | +0.07(+0.45%) |
Jun 20, 2023 | 15.93 | 16.02 | 15.48 | 15.50 | 11,734,749 | -0.60(-3.75%) |
Jun 16, 2023 | 16.45 | 16.45 | 15.96 | 16.10 | 13,162,877 | -0.25(-1.51%) |
Jun 15, 2023 | 16.26 | 16.63 | 16.02 | 16.35 | 10,223,384 | -0.41(-2.42%) |
May 08, 2023 | 16.73 | 16.86 | 16.06 | 16.75 | 19,119,000 | +0.13(+0.77%) |
May 05, 2023 | 16.74 | 17.11 | 15.56 | 16.62 | 53,089,888 | +0.45(+2.80%) |
May 04, 2023 | 18.64 | 18.77 | 16.16 | 16.17 | 73,180,696 | -6.40(-28.35%) |
May 03, 2023 | 22.65 | 23.12 | 22.46 | 22.57 | 12,153,849 | -0.10(-0.44%) |
May 02, 2023 | 22.84 | 22.92 | 22.38 | 22.67 | 11,332,496 | -0.44(-1.92%) |
May 01, 2023 | 23.02 | 23.66 | 22.92 | 23.11 | 10,065,625 | +0.11(+0.47%) |
Apr 28, 2023 | 22.67 | 23.27 | 22.32 | 23.00 | 9,654,931 | +0.25(+1.08%) |
Apr 27, 2023 | 21.68 | 22.86 | 21.53 | 22.76 | 11,590,648 | +1.41(+6.61%) |
Apr 26, 2023 | 21.78 | 21.95 | 21.31 | 21.35 | 5,791,103 | -0.32(-1.46%) |
Apr 25, 2023 | 22.02 | 22.13 | 21.56 | 21.66 | 9,539,410 | -0.60(-2.70%) |
Apr 24, 2023 | 22.25 | 22.50 | 21.87 | 22.26 | 9,018,929 | +0.05(+0.22%) |
Apr 21, 2023 | 21.84 | 22.25 | 21.56 | 22.21 | 8,031,669 | +0.37(+1.72%) |
Apr 20, 2023 | 21.82 | 22.15 | 21.69 | 21.84 | 8,219,886 | -0.40(-1.82%) |
Apr 19, 2023 | 21.25 | 22.46 | 21.06 | 22.24 | 10,761,390 | +0.73(+3.39%) |
Apr 18, 2023 | 21.80 | 21.90 | 21.35 | 21.51 | 5,661,770 | -0.26(-1.18%) |
Apr 17, 2023 | 21.39 | 21.88 | 21.28 | 21.77 | 6,523,415 | +0.49(+2.32%) |
Apr 14, 2023 | 21.80 | 21.91 | 20.95 | 21.28 | 8,204,588 | -0.55(-2.53%) |
Apr 13, 2023 | 21.77 | 22.12 | 21.65 | 21.83 | 9,846,197 | +0.00(+0.00%) |
Apr 12, 2023 | 22.88 | 22.99 | 21.78 | 21.83 | 10,920,991 | -0.73(-3.23%) |
Apr 11, 2023 | 22.13 | 23.14 | 22.09 | 22.56 | 13,575,802 | +0.57(+2.60%) |
Apr 10, 2023 | 21.20 | 22.07 | 21.10 | 21.99 | 7,309,220 | +0.63(+2.95%) |
Apr 06, 2023 | 20.67 | 21.46 | 20.43 | 21.36 | 8,598,987 | +0.65(+3.14%) |
Apr 05, 2023 | 21.02 | 21.10 | 20.61 | 20.70 | 10,990,932 | -0.60(-2.82%) |
Apr 04, 2023 | 21.53 | 21.65 | 21.11 | 21.31 | 10,072,713 | -0.18(-0.83%) |
Apr 03, 2023 | 22.06 | 22.12 | 21.29 | 21.48 | 11,665,146 | -0.51(-2.33%) |
Mar 31, 2023 | 21.53 | 22.04 | 21.44 | 22.00 | 9,787,387 | +0.59(+2.76%) |
Mar 30, 2023 | 21.39 | 21.52 | 21.24 | 21.40 | 6,071,968 | +0.20(+0.93%) |
Mar 29, 2023 | 21.46 | 21.50 | 20.79 | 21.21 | 8,557,134 | +0.10(+0.47%) |
Mar 28, 2023 | 22.06 | 22.41 | 20.99 | 21.11 | 16,449,663 | +0.64(+3.13%) |
Mar 27, 2023 | 20.23 | 20.68 | 20.09 | 20.47 | 5,331,749 | +0.52(+2.62%) |
Mar 24, 2023 | 20.18 | 20.25 | 19.47 | 19.95 | 10,379,447 | -0.50(-2.46%) |
Mar 23, 2023 | 20.73 | 21.14 | 20.20 | 20.45 | 7,718,726 | +0.05(+0.24%) |
Mar 22, 2023 | 20.93 | 21.27 | 20.39 | 20.40 | 8,740,097 | -0.55(-2.64%) |
Mar 21, 2023 | 20.17 | 21.01 | 20.08 | 20.95 | 11,579,978 | +1.23(+6.25%) |
Mar 20, 2023 | 19.44 | 19.88 | 19.37 | 19.72 | 7,304,362 | +0.30(+1.52%) |
Mar 17, 2023 | 19.34 | 19.58 | 19.19 | 19.42 | 28,615,976 | -0.03(-0.15%) |
Mar 16, 2023 | 19.08 | 19.56 | 18.89 | 19.45 | 10,894,952 | +0.17(+0.86%) |
Mar 15, 2023 | 18.70 | 19.32 | 18.40 | 19.29 | 12,108,935 | +0.15(+0.76%) |
Mar 14, 2023 | 19.43 | 19.74 | 18.84 | 19.14 | 10,665,726 | +0.24(+1.29%) |
Mar 13, 2023 | 19.03 | 19.51 | 18.67 | 18.90 | 16,206,231 | -0.48(-2.46%) |
Mar 10, 2023 | 20.13 | 20.20 | 19.14 | 19.37 | 12,211,698 | -0.94(-4.65%) |
Mar 09, 2023 | 21.25 | 21.39 | 20.25 | 20.32 | 9,314,096 | -0.98(-4.62%) |
Mar 08, 2023 | 21.00 | 21.35 | 20.70 | 21.30 | 7,401,634 | +0.38(+1.82%) |
Mar 07, 2023 | 21.60 | 21.72 | 20.84 | 20.92 | 7,960,995 | -0.55(-2.54%) |
Mar 06, 2023 | 22.26 | 22.31 | 21.45 | 21.47 | 9,487,065 | -0.54(-2.43%) |
Mar 03, 2023 | 21.89 | 22.08 | 21.76 | 22.00 | 7,753,374 | +0.23(+1.07%) |
Mar 02, 2023 | 20.97 | 21.79 | 20.92 | 21.77 | 8,389,434 | +0.61(+2.90%) |
Mar 01, 2023 | 20.86 | 21.24 | 20.50 | 21.16 | 10,187,150 | +0.29(+1.40%) |
Feb 28, 2023 | 21.61 | 21.61 | 20.66 | 20.86 | 13,706,436 | -0.65(-3.03%) |
Feb 27, 2023 | 21.86 | 22.11 | 21.37 | 21.52 | 11,673,319 | -0.20(-0.94%) |
Feb 24, 2023 | 22.06 | 22.25 | 21.23 | 21.72 | 13,776,066 | -1.11(-4.86%) |
Feb 23, 2023 | 22.76 | 23.09 | 22.23 | 22.83 | 11,254,534 | +0.14(+0.60%) |
Feb 22, 2023 | 22.31 | 22.96 | 22.29 | 22.70 | 9,050,536 | +0.36(+1.61%) |
Feb 21, 2023 | 22.53 | 22.87 | 22.21 | 22.34 | 12,670,654 | -0.74(-3.21%) |
Feb 17, 2023 | 22.92 | 23.46 | 22.74 | 23.08 | 18,616,446 | +0.19(+0.81%) |
Feb 16, 2023 | 21.92 | 23.78 | 21.74 | 22.89 | 27,440,980 | -1.01(-4.24%) |
Feb 15, 2023 | 22.36 | 24.02 | 22.07 | 23.90 | 24,558,708 | +2.04(+9.31%) |
Feb 14, 2023 | 21.62 | 21.92 | 21.16 | 21.87 | 7,953,724 | +0.14(+0.63%) |
Feb 13, 2023 | 21.00 | 21.74 | 20.64 | 21.73 | 9,143,490 | +0.70(+3.33%) |
Feb 10, 2023 | 20.94 | 21.40 | 20.85 | 21.03 | 7,954,255 | -0.19(-0.92%) |
Feb 09, 2023 | 22.25 | 22.33 | 21.10 | 21.23 | 10,548,032 | -0.61(-2.81%) |
Feb 08, 2023 | 22.73 | 22.78 | 21.80 | 21.84 | 10,042,098 | -0.91(-3.98%) |
Feb 07, 2023 | 23.28 | 23.37 | 22.25 | 22.74 | 9,527,132 | -0.69(-2.95%) |
Feb 06, 2023 | 23.70 | 23.81 | 23.25 | 23.44 | 8,696,100 | -0.53(-2.20%) |
Feb 03, 2023 | 23.95 | 24.52 | 23.78 | 23.96 | 7,473,112 | -0.63(-2.57%) |
Feb 02, 2023 | 24.25 | 25.26 | 24.18 | 24.60 | 20,808,480 | +0.83(+3.48%) |