Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.78 | 23.38 | 22.32 | 22.36 | 4,564,487 | -0.65(-2.82%) |
Jan 30, 2024 | 23.32 | 23.69 | 22.69 | 23.01 | 4,007,070 | -0.72(-3.03%) |
Jan 29, 2024 | 22.62 | 23.75 | 22.57 | 23.73 | 3,349,049 | +1.27(+5.65%) |
Jan 26, 2024 | 22.55 | 22.61 | 22.10 | 22.46 | 3,455,305 | -0.07(-0.31%) |
Jan 25, 2024 | 22.56 | 22.84 | 22.21 | 22.53 | 6,417,349 | +0.26(+1.17%) |
Jan 24, 2024 | 22.72 | 22.94 | 22.00 | 22.27 | 7,548,833 | -0.04(-0.18%) |
Jan 23, 2024 | 22.68 | 22.68 | 21.81 | 22.31 | 4,827,171 | -0.09(-0.40%) |
Jan 22, 2024 | 22.32 | 23.11 | 21.79 | 22.40 | 7,748,155 | +0.41(+1.86%) |
Jan 19, 2024 | 21.73 | 22.14 | 21.38 | 21.99 | 3,797,947 | +0.48(+2.23%) |
Jan 18, 2024 | 22.57 | 22.74 | 21.03 | 21.51 | 4,707,489 | -0.71(-3.20%) |
Jan 17, 2024 | 22.15 | 22.49 | 21.72 | 22.22 | 2,998,339 | -0.37(-1.64%) |
Jan 16, 2024 | 22.08 | 22.66 | 22.00 | 22.59 | 3,188,404 | +0.28(+1.26%) |
Jan 12, 2024 | 22.55 | 22.88 | 22.13 | 22.31 | 1,938,223 | -0.15(-0.67%) |
Jan 11, 2024 | 22.83 | 22.99 | 21.99 | 22.46 | 2,125,430 | -0.21(-0.93%) |
Jan 10, 2024 | 22.51 | 22.80 | 21.96 | 22.67 | 3,283,326 | +0.09(+0.40%) |
Jan 09, 2024 | 22.24 | 22.80 | 22.04 | 22.58 | 3,522,001 | -0.01(-0.04%) |
Jan 08, 2024 | 22.16 | 22.82 | 22.16 | 22.59 | 3,666,695 | +0.34(+1.53%) |
Jan 05, 2024 | 21.46 | 22.46 | 21.46 | 22.25 | 3,278,028 | +0.54(+2.49%) |
Jan 04, 2024 | 21.57 | 22.00 | 21.32 | 21.71 | 3,873,476 | -0.03(-0.14%) |
Jan 03, 2024 | 22.11 | 22.56 | 21.71 | 21.74 | 5,191,533 | -0.98(-4.31%) |
Jan 02, 2024 | 23.33 | 23.52 | 22.49 | 22.72 | 4,547,703 | -0.68(-2.91%) |
Dec 29, 2023 | 24.00 | 24.17 | 23.37 | 23.40 | 2,955,092 | -0.83(-3.43%) |
Dec 28, 2023 | 24.00 | 24.49 | 23.67 | 24.23 | 2,524,518 | +0.15(+0.62%) |
Dec 27, 2023 | 24.22 | 24.45 | 23.87 | 24.08 | 2,503,583 | -0.13(-0.54%) |
Dec 26, 2023 | 24.01 | 24.38 | 23.91 | 24.21 | 2,355,197 | -0.06(-0.25%) |
Dec 22, 2023 | 24.50 | 24.84 | 23.96 | 24.27 | 3,527,983 | -0.03(-0.10%) |
Dec 21, 2023 | 23.96 | 24.45 | 23.60 | 24.30 | 3,721,659 | +0.69(+2.90%) |
Dec 20, 2023 | 24.69 | 24.82 | 23.56 | 23.61 | 3,873,531 | -1.21(-4.88%) |
Dec 19, 2023 | 24.98 | 25.25 | 24.66 | 24.82 | 2,357,296 | +0.19(+0.77%) |
Dec 18, 2023 | 24.86 | 25.09 | 24.06 | 24.63 | 3,384,021 | -0.34(-1.36%) |
Dec 15, 2023 | 25.65 | 25.77 | 24.44 | 24.97 | 8,741,085 | -0.75(-2.92%) |
Dec 14, 2023 | 24.69 | 25.81 | 24.51 | 25.72 | 8,485,315 | +1.89(+7.93%) |
Dec 13, 2023 | 22.50 | 23.83 | 22.22 | 23.83 | 4,972,969 | +1.42(+6.34%) |
Dec 12, 2023 | 22.70 | 22.93 | 21.99 | 22.41 | 4,706,656 | -0.22(-0.97%) |
Dec 11, 2023 | 22.40 | 23.19 | 22.34 | 22.63 | 3,313,465 | -0.05(-0.22%) |
Dec 08, 2023 | 22.80 | 23.13 | 22.43 | 22.68 | 3,802,451 | -0.36(-1.56%) |
Dec 07, 2023 | 23.33 | 23.33 | 22.51 | 23.04 | 3,124,108 | -0.17(-0.73%) |
Dec 06, 2023 | 23.68 | 23.72 | 22.99 | 23.21 | 3,103,744 | -0.13(-0.56%) |
Dec 05, 2023 | 24.00 | 24.43 | 23.09 | 23.34 | 4,900,087 | -0.73(-3.03%) |
Dec 04, 2023 | 22.62 | 24.18 | 22.59 | 24.07 | 9,250,397 | +1.24(+5.43%) |
Dec 01, 2023 | 21.50 | 22.96 | 20.81 | 22.83 | 6,469,850 | +1.61(+7.59%) |
Nov 30, 2023 | 21.06 | 21.99 | 20.97 | 21.22 | 6,913,528 | +0.00(+0.00%) |
Nov 29, 2023 | 20.56 | 21.39 | 20.56 | 21.22 | 6,123,743 | +0.72(+3.51%) |
Nov 28, 2023 | 19.12 | 21.07 | 19.06 | 20.50 | 8,866,588 | +1.79(+9.57%) |
Nov 27, 2023 | 19.02 | 19.48 | 18.69 | 18.71 | 3,997,645 | -0.49(-2.55%) |
Nov 24, 2023 | 19.04 | 19.32 | 18.96 | 19.20 | 1,191,325 | +0.01(+0.05%) |
Nov 22, 2023 | 19.21 | 19.42 | 18.88 | 19.19 | 1,827,202 | +0.21(+1.11%) |
Nov 21, 2023 | 19.00 | 19.03 | 18.47 | 18.98 | 3,452,904 | -0.40(-2.06%) |
Nov 20, 2023 | 19.08 | 19.66 | 18.68 | 19.38 | 5,384,136 | +0.37(+1.95%) |
Nov 17, 2023 | 19.09 | 19.15 | 18.62 | 19.01 | 4,864,878 | +0.04(+0.21%) |
Nov 16, 2023 | 19.67 | 19.70 | 18.71 | 18.97 | 5,483,444 | -0.94(-4.72%) |
Nov 15, 2023 | 19.83 | 20.55 | 19.74 | 19.91 | 6,723,793 | +0.23(+1.17%) |
Nov 14, 2023 | 18.71 | 20.00 | 18.71 | 19.68 | 11,477,066 | +1.72(+9.58%) |
Nov 13, 2023 | 17.48 | 18.29 | 17.26 | 17.96 | 3,440,997 | +0.28(+1.58%) |
Nov 10, 2023 | 16.80 | 18.30 | 16.69 | 17.68 | 5,542,642 | +0.79(+4.68%) |
Nov 09, 2023 | 17.95 | 18.00 | 16.85 | 16.89 | 5,187,975 | -0.91(-5.11%) |
Nov 08, 2023 | 18.45 | 18.46 | 17.75 | 17.80 | 5,721,162 | -0.24(-1.33%) |
Nov 07, 2023 | 18.00 | 19.14 | 17.66 | 18.04 | 8,366,765 | +0.40(+2.27%) |
Nov 06, 2023 | 18.17 | 18.74 | 17.24 | 17.64 | 10,518,552 | -0.11(-0.62%) |
Nov 03, 2023 | 16.97 | 18.57 | 16.92 | 17.75 | 23,842,076 | +1.47(+9.03%) |
Nov 02, 2023 | 15.95 | 16.48 | 14.69 | 16.28 | 57,628,888 | -11.85(-42.13%) |
Nov 01, 2023 | 28.93 | 29.11 | 27.76 | 28.13 | 5,635,696 | -0.78(-2.70%) |
Oct 31, 2023 | 27.77 | 29.28 | 27.43 | 28.91 | 3,672,597 | +1.35(+4.90%) |
Oct 30, 2023 | 27.64 | 27.87 | 26.75 | 27.56 | 3,237,846 | +0.34(+1.25%) |
Oct 27, 2023 | 27.82 | 27.94 | 26.71 | 27.22 | 3,342,374 | +0.24(+0.89%) |
Oct 26, 2023 | 26.57 | 27.41 | 26.14 | 26.98 | 3,840,361 | +0.36(+1.35%) |
Oct 25, 2023 | 28.63 | 28.86 | 26.43 | 26.62 | 6,062,966 | -2.58(-8.84%) |
Oct 24, 2023 | 28.51 | 29.99 | 28.51 | 29.20 | 2,910,074 | +1.06(+3.77%) |
Oct 23, 2023 | 28.17 | 28.82 | 27.34 | 28.14 | 2,644,590 | -0.48(-1.68%) |
Oct 20, 2023 | 29.64 | 29.90 | 28.29 | 28.62 | 3,176,219 | -1.20(-4.02%) |
Oct 19, 2023 | 30.10 | 30.75 | 29.55 | 29.82 | 3,109,344 | +0.12(+0.40%) |
Oct 18, 2023 | 30.25 | 30.69 | 29.66 | 29.70 | 2,350,070 | -0.83(-2.72%) |
Oct 17, 2023 | 29.61 | 30.99 | 29.51 | 30.53 | 2,388,297 | +0.17(+0.56%) |
Oct 16, 2023 | 29.52 | 30.94 | 29.45 | 30.36 | 2,279,281 | +1.04(+3.55%) |
Oct 13, 2023 | 31.10 | 31.39 | 28.96 | 29.32 | 3,065,489 | -1.57(-5.08%) |
Oct 12, 2023 | 31.18 | 32.17 | 30.36 | 30.89 | 2,841,043 | -0.61(-1.94%) |
Oct 11, 2023 | 32.00 | 32.49 | 31.39 | 31.50 | 3,127,760 | +0.13(+0.41%) |
Oct 10, 2023 | 30.42 | 31.86 | 30.41 | 31.37 | 3,695,832 | +1.01(+3.33%) |
Oct 09, 2023 | 28.85 | 30.40 | 28.80 | 30.36 | 3,313,097 | +0.60(+2.02%) |
Oct 06, 2023 | 27.95 | 29.80 | 27.81 | 29.76 | 3,478,581 | +1.50(+5.31%) |
Oct 05, 2023 | 28.81 | 28.89 | 27.84 | 28.26 | 2,641,880 | -0.62(-2.15%) |
Oct 04, 2023 | 28.59 | 28.90 | 28.18 | 28.88 | 2,691,294 | +0.59(+2.09%) |
Oct 03, 2023 | 29.00 | 29.46 | 28.04 | 28.29 | 3,621,111 | -1.34(-4.52%) |
Oct 02, 2023 | 29.53 | 30.17 | 29.25 | 29.63 | 2,697,150 | +0.02(+0.07%) |
Sep 29, 2023 | 29.56 | 30.51 | 29.33 | 29.61 | 3,974,545 | +0.71(+2.46%) |
Sep 28, 2023 | 29.05 | 29.84 | 28.04 | 28.90 | 5,782,039 | -0.35(-1.20%) |
Sep 27, 2023 | 28.88 | 29.55 | 28.67 | 29.25 | 4,827,597 | +0.84(+2.96%) |
Sep 26, 2023 | 29.13 | 29.57 | 28.33 | 28.41 | 2,856,232 | -1.21(-4.09%) |
Sep 25, 2023 | 29.16 | 29.85 | 29.43 | 29.62 | 2,974,492 | +0.21(+0.71%) |
Sep 22, 2023 | 29.70 | 29.96 | 29.18 | 29.41 | 2,365,928 | +0.00(+0.00%) |
Sep 21, 2023 | 30.25 | 30.50 | 29.26 | 29.41 | 3,801,780 | -1.54(-4.98%) |
Sep 20, 2023 | 32.05 | 32.36 | 30.92 | 30.95 | 1,954,223 | -0.84(-2.64%) |
Sep 19, 2023 | 32.45 | 32.50 | 31.48 | 31.79 | 2,516,627 | -0.89(-2.72%) |
Sep 18, 2023 | 31.69 | 32.92 | 31.65 | 32.68 | 2,678,498 | +0.50(+1.55%) |
Sep 15, 2023 | 33.27 | 33.66 | 31.87 | 32.18 | 7,177,817 | -1.32(-3.94%) |
Sep 14, 2023 | 33.66 | 33.76 | 32.32 | 33.50 | 3,485,634 | -0.05(-0.15%) |
Sep 13, 2023 | 33.70 | 34.08 | 33.32 | 33.55 | 2,507,980 | -0.01(-0.03%) |
Sep 12, 2023 | 33.73 | 34.46 | 32.96 | 33.56 | 2,722,564 | -0.74(-2.16%) |
Sep 11, 2023 | 32.81 | 34.32 | 32.71 | 34.30 | 3,228,433 | +2.00(+6.19%) |
Sep 08, 2023 | 32.56 | 33.04 | 32.17 | 32.30 | 2,396,928 | -0.29(-0.89%) |
Sep 07, 2023 | 32.29 | 33.00 | 31.51 | 32.59 | 2,393,649 | -0.75(-2.25%) |
Sep 06, 2023 | 33.68 | 35.22 | 32.97 | 33.34 | 4,457,327 | -0.40(-1.19%) |
Sep 05, 2023 | 32.87 | 33.85 | 32.38 | 33.74 | 2,763,593 | +0.49(+1.47%) |
Sep 01, 2023 | 33.71 | 34.27 | 32.94 | 33.25 | 3,819,565 | +0.16(+0.48%) |
Aug 31, 2023 | 32.86 | 33.70 | 32.51 | 33.09 | 11,747,202 | +0.42(+1.29%) |
Aug 30, 2023 | 32.64 | 33.13 | 32.31 | 32.67 | 2,670,257 | +0.08(+0.25%) |
Aug 29, 2023 | 31.71 | 33.09 | 31.57 | 32.59 | 2,515,290 | +0.79(+2.48%) |
Aug 28, 2023 | 32.76 | 33.21 | 31.80 | 31.80 | 2,608,101 | -0.62(-1.91%) |
Aug 25, 2023 | 32.24 | 33.08 | 31.66 | 32.42 | 2,554,481 | +0.04(+0.12%) |
Aug 24, 2023 | 34.35 | 34.57 | 32.15 | 32.38 | 2,647,125 | -1.50(-4.43%) |
Aug 23, 2023 | 32.61 | 34.24 | 32.30 | 33.88 | 3,044,301 | +1.46(+4.50%) |
Aug 22, 2023 | 32.83 | 32.88 | 31.58 | 32.42 | 3,360,764 | -0.07(-0.22%) |
Aug 21, 2023 | 32.49 | 33.11 | 31.99 | 32.49 | 1,794,371 | +0.34(+1.06%) |
Aug 18, 2023 | 31.15 | 32.43 | 30.91 | 32.15 | 2,491,589 | +0.19(+0.59%) |
Aug 17, 2023 | 32.80 | 32.90 | 31.66 | 31.96 | 2,786,735 | -0.89(-2.71%) |
Aug 16, 2023 | 32.57 | 33.91 | 32.57 | 32.85 | 2,463,781 | -0.31(-0.93%) |
Aug 15, 2023 | 33.23 | 33.71 | 32.84 | 33.16 | 1,914,173 | -0.28(-0.84%) |
Aug 14, 2023 | 33.69 | 34.07 | 32.97 | 33.44 | 2,813,001 | -0.56(-1.65%) |
Aug 11, 2023 | 33.57 | 34.53 | 33.45 | 34.00 | 2,158,998 | +0.22(+0.65%) |
Aug 10, 2023 | 34.25 | 34.88 | 33.09 | 33.78 | 2,321,394 | +0.02(+0.06%) |
Aug 09, 2023 | 33.86 | 34.62 | 33.07 | 33.76 | 3,363,848 | -0.84(-2.43%) |
Aug 08, 2023 | 33.63 | 34.68 | 32.52 | 34.60 | 5,104,326 | +0.12(+0.35%) |
Aug 07, 2023 | 35.18 | 35.47 | 32.84 | 34.48 | 3,667,641 | -0.41(-1.18%) |
Aug 04, 2023 | 36.85 | 38.19 | 34.83 | 34.89 | 7,398,934 | -1.17(-3.24%) |
Aug 03, 2023 | 32.55 | 36.31 | 32.16 | 36.06 | 12,427,790 | +5.04(+16.25%) |
Aug 02, 2023 | 32.36 | 32.69 | 30.49 | 31.02 | 9,755,212 | -2.18(-6.57%) |
Aug 01, 2023 | 34.06 | 34.13 | 33.02 | 33.20 | 6,448,429 | -1.34(-3.88%) |
Jul 31, 2023 | 34.70 | 35.70 | 34.10 | 34.54 | 4,262,609 | +0.09(+0.26%) |
Jul 28, 2023 | 34.95 | 35.51 | 33.72 | 34.45 | 4,280,012 | +0.39(+1.15%) |
Jul 27, 2023 | 35.69 | 36.19 | 33.88 | 34.06 | 3,324,550 | -0.70(-2.01%) |
Jul 26, 2023 | 35.83 | 35.93 | 34.35 | 34.76 | 4,103,581 | -2.06(-5.59%) |
Jul 25, 2023 | 36.34 | 37.86 | 36.34 | 36.82 | 2,747,029 | +0.77(+2.14%) |
Jul 24, 2023 | 37.06 | 37.17 | 35.57 | 36.05 | 3,450,768 | -0.94(-2.54%) |
Jul 21, 2023 | 37.86 | 38.06 | 36.64 | 36.99 | 2,750,044 | -0.34(-0.91%) |
Jul 20, 2023 | 38.39 | 39.10 | 37.06 | 37.33 | 3,353,031 | -1.94(-4.94%) |
Jul 19, 2023 | 38.51 | 41.22 | 38.45 | 39.27 | 6,139,325 | +1.47(+3.89%) |
Jul 18, 2023 | 37.59 | 38.51 | 36.94 | 37.80 | 2,907,826 | +0.42(+1.12%) |
Jul 17, 2023 | 36.28 | 37.89 | 36.06 | 37.38 | 3,096,231 | +0.91(+2.50%) |
Jul 14, 2023 | 37.05 | 37.99 | 35.72 | 36.47 | 4,604,772 | -0.49(-1.33%) |
Jul 13, 2023 | 36.36 | 37.21 | 35.92 | 36.96 | 4,073,173 | +1.14(+3.18%) |
Jul 12, 2023 | 36.95 | 37.29 | 34.86 | 35.82 | 3,511,266 | -0.16(-0.44%) |
Jul 11, 2023 | 35.24 | 36.12 | 34.89 | 35.98 | 3,194,406 | +0.95(+2.71%) |
Jul 10, 2023 | 33.76 | 35.06 | 32.86 | 35.03 | 2,958,125 | +1.25(+3.70%) |
Jul 07, 2023 | 33.83 | 34.69 | 33.60 | 33.78 | 2,178,025 | +0.02(+0.06%) |
Jul 06, 2023 | 33.33 | 33.92 | 32.30 | 33.76 | 3,873,471 | -0.49(-1.43%) |
Jul 05, 2023 | 34.30 | 34.57 | 33.71 | 34.25 | 2,575,856 | +0.01(+0.03%) |
Jul 03, 2023 | 35.45 | 35.53 | 34.12 | 34.24 | 1,876,380 | -1.07(-3.03%) |
Jun 30, 2023 | 35.02 | 35.87 | 34.78 | 35.31 | 3,834,330 | +0.97(+2.82%) |
Jun 29, 2023 | 35.66 | 35.74 | 33.54 | 34.34 | 3,699,412 | -1.20(-3.38%) |
Jun 28, 2023 | 33.50 | 35.58 | 33.32 | 35.54 | 5,440,306 | +1.81(+5.37%) |
Jun 27, 2023 | 33.40 | 34.12 | 32.65 | 33.73 | 2,838,854 | +1.00(+3.06%) |
Jun 26, 2023 | 32.76 | 33.92 | 32.59 | 32.73 | 2,949,969 | -0.40(-1.21%) |
Jun 23, 2023 | 33.85 | 33.91 | 32.83 | 33.13 | 8,059,129 | -1.33(-3.86%) |
Jun 22, 2023 | 34.68 | 35.19 | 32.26 | 34.46 | 5,686,573 | -0.26(-0.75%) |
Jun 21, 2023 | 33.91 | 35.00 | 32.68 | 34.72 | 6,068,094 | +1.00(+2.97%) |
Jun 20, 2023 | 33.90 | 34.95 | 33.28 | 33.72 | 3,737,305 | -0.97(-2.80%) |
Jun 16, 2023 | 35.00 | 35.01 | 33.75 | 34.69 | 7,961,108 | +0.20(+0.58%) |
Jun 15, 2023 | 33.25 | 34.66 | 33.03 | 34.49 | 8,172,348 | -0.08(-0.23%) |
Jun 14, 2023 | 35.79 | 35.80 | 33.49 | 34.57 | 9,293,502 | -2.57(-6.92%) |
Jun 13, 2023 | 37.51 | 37.51 | 34.71 | 37.14 | 5,184,652 | +0.36(+0.98%) |
Jun 12, 2023 | 36.65 | 37.00 | 35.52 | 36.78 | 3,575,648 | +0.40(+1.10%) |
Jun 09, 2023 | 35.61 | 37.08 | 35.32 | 36.38 | 4,486,690 | +1.61(+4.63%) |
Jun 08, 2023 | 33.11 | 35.16 | 32.05 | 34.77 | 5,707,163 | +0.34(+0.99%) |
Jun 07, 2023 | 37.16 | 37.40 | 34.19 | 34.43 | 7,181,640 | -2.50(-6.77%) |
Jun 06, 2023 | 35.44 | 37.36 | 35.26 | 36.93 | 4,754,504 | +1.49(+4.20%) |
Jun 05, 2023 | 34.03 | 35.48 | 33.45 | 35.44 | 5,285,929 | +0.88(+2.55%) |
Jun 02, 2023 | 33.35 | 34.99 | 33.09 | 34.56 | 6,404,692 | +2.15(+6.63%) |
Jun 01, 2023 | 31.20 | 32.56 | 30.89 | 32.41 | 3,886,667 | +0.67(+2.11%) |
May 31, 2023 | 30.40 | 31.90 | 30.10 | 31.74 | 5,489,666 | +0.90(+2.92%) |
May 30, 2023 | 29.93 | 31.20 | 29.25 | 30.84 | 7,106,848 | +2.13(+7.42%) |
May 26, 2023 | 27.88 | 29.62 | 27.88 | 28.71 | 3,265,708 | +0.72(+2.57%) |
May 25, 2023 | 29.32 | 29.52 | 27.75 | 27.99 | 3,465,397 | -0.87(-3.01%) |
May 24, 2023 | 28.15 | 29.35 | 28.07 | 28.86 | 3,572,581 | -0.02(-0.07%) |
May 23, 2023 | 28.10 | 29.32 | 27.89 | 28.88 | 5,532,435 | +0.41(+1.44%) |
May 22, 2023 | 27.43 | 28.61 | 27.29 | 28.47 | 3,891,232 | +1.09(+3.98%) |
May 19, 2023 | 27.05 | 27.44 | 26.73 | 27.38 | 3,575,570 | +0.00(+0.00%) |
May 18, 2023 | 25.87 | 27.45 | 24.92 | 27.38 | 7,617,845 | +0.59(+2.20%) |
May 17, 2023 | 24.50 | 26.83 | 24.50 | 26.79 | 5,772,686 | +2.44(+10.02%) |
May 16, 2023 | 23.82 | 24.51 | 23.66 | 24.35 | 2,749,493 | +0.32(+1.33%) |
May 15, 2023 | 22.95 | 24.20 | 22.53 | 24.03 | 3,838,946 | +1.21(+5.30%) |
May 12, 2023 | 23.48 | 23.75 | 22.37 | 22.82 | 2,081,168 | -0.78(-3.31%) |
May 11, 2023 | 23.09 | 23.78 | 22.65 | 23.60 | 3,888,276 | +0.44(+1.90%) |
May 10, 2023 | 22.95 | 23.32 | 22.64 | 23.16 | 3,621,304 | +0.71(+3.16%) |
May 09, 2023 | 22.63 | 23.11 | 22.25 | 22.45 | 3,445,007 | -0.23(-1.01%) |
May 08, 2023 | 22.17 | 22.84 | 21.67 | 22.68 | 4,502,832 | +0.02(+0.09%) |
May 05, 2023 | 23.54 | 23.88 | 22.47 | 22.66 | 5,449,973 | -0.54(-2.33%) |
May 04, 2023 | 21.71 | 23.28 | 21.10 | 23.20 | 9,273,455 | +3.24(+16.23%) |
May 03, 2023 | 20.31 | 20.80 | 19.87 | 19.96 | 7,645,309 | -0.54(-2.63%) |
May 02, 2023 | 21.27 | 21.53 | 20.44 | 20.50 | 3,631,278 | -1.11(-5.14%) |
May 01, 2023 | 21.90 | 22.33 | 21.59 | 21.61 | 3,112,886 | -0.39(-1.77%) |
Apr 28, 2023 | 22.11 | 22.29 | 20.83 | 22.00 | 4,548,506 | -1.02(-4.43%) |
Apr 27, 2023 | 23.22 | 23.41 | 22.36 | 23.02 | 2,940,673 | +0.20(+0.88%) |
Apr 26, 2023 | 22.00 | 23.37 | 21.94 | 22.82 | 4,364,235 | +1.59(+7.49%) |
Apr 25, 2023 | 22.42 | 22.52 | 21.13 | 21.23 | 4,024,843 | -1.47(-6.48%) |
Apr 24, 2023 | 24.49 | 24.50 | 22.36 | 22.70 | 3,761,635 | -1.83(-7.46%) |
Apr 21, 2023 | 23.75 | 24.71 | 23.51 | 24.53 | 3,960,317 | +0.90(+3.81%) |
Apr 20, 2023 | 24.37 | 24.49 | 23.41 | 23.63 | 3,283,567 | -1.37(-5.48%) |
Apr 19, 2023 | 24.29 | 25.27 | 24.15 | 25.00 | 1,815,327 | +0.29(+1.17%) |
Apr 18, 2023 | 24.78 | 25.32 | 24.52 | 24.71 | 2,399,572 | +0.42(+1.73%) |
Apr 17, 2023 | 25.00 | 25.14 | 24.15 | 24.29 | 1,904,354 | -0.56(-2.25%) |
Apr 14, 2023 | 24.73 | 25.47 | 24.46 | 24.85 | 2,221,834 | -0.28(-1.11%) |
Apr 13, 2023 | 24.76 | 25.25 | 24.64 | 25.13 | 2,206,191 | +0.75(+3.08%) |
Apr 12, 2023 | 24.86 | 25.68 | 24.20 | 24.38 | 3,868,930 | +1.01(+4.32%) |
Apr 11, 2023 | 23.05 | 23.76 | 22.66 | 23.37 | 2,048,348 | -0.07(-0.30%) |
Apr 10, 2023 | 22.81 | 23.62 | 22.30 | 23.44 | 1,581,106 | +0.24(+1.03%) |
Apr 06, 2023 | 21.80 | 23.24 | 21.53 | 23.20 | 1,640,445 | +1.13(+5.12%) |
Apr 05, 2023 | 22.77 | 22.80 | 21.51 | 22.07 | 1,716,521 | -0.82(-3.58%) |
Apr 04, 2023 | 23.31 | 23.46 | 22.78 | 22.89 | 2,987,858 | -0.33(-1.42%) |
Apr 03, 2023 | 24.03 | 24.07 | 22.98 | 23.22 | 2,828,119 | -0.85(-3.53%) |
Mar 31, 2023 | 22.77 | 24.30 | 22.64 | 24.07 | 3,842,022 | +1.35(+5.94%) |
Mar 30, 2023 | 22.30 | 23.06 | 22.21 | 22.72 | 2,268,275 | +0.83(+3.79%) |
Mar 29, 2023 | 21.70 | 22.12 | 21.43 | 21.89 | 2,123,832 | +0.92(+4.39%) |
Mar 28, 2023 | 20.77 | 21.20 | 20.58 | 20.97 | 1,949,134 | +0.15(+0.72%) |
Mar 27, 2023 | 20.94 | 21.18 | 20.41 | 20.82 | 2,334,798 | +0.02(+0.10%) |
Mar 24, 2023 | 21.65 | 21.75 | 20.66 | 20.80 | 2,358,972 | -1.20(-5.45%) |
Mar 23, 2023 | 22.00 | 22.85 | 21.32 | 22.00 | 2,684,290 | +0.44(+2.04%) |
Mar 22, 2023 | 23.00 | 23.03 | 21.54 | 21.56 | 1,674,277 | -1.59(-6.87%) |
Mar 21, 2023 | 22.00 | 23.42 | 21.92 | 23.15 | 2,276,124 | +1.54(+7.13%) |
Mar 20, 2023 | 21.89 | 21.89 | 20.84 | 21.61 | 2,128,686 | -0.27(-1.23%) |
Mar 17, 2023 | 22.91 | 23.17 | 21.64 | 21.88 | 2,699,265 | -1.06(-4.62%) |
Mar 16, 2023 | 21.96 | 23.01 | 21.85 | 22.94 | 2,874,681 | +0.80(+3.61%) |
Mar 15, 2023 | 22.25 | 22.55 | 21.82 | 22.14 | 3,577,587 | -0.46(-2.04%) |
Mar 14, 2023 | 22.57 | 22.93 | 21.98 | 22.60 | 5,343,644 | +0.44(+1.99%) |
Mar 13, 2023 | 21.38 | 22.60 | 20.32 | 22.16 | 5,402,406 | +0.37(+1.70%) |
Mar 10, 2023 | 22.86 | 23.06 | 20.93 | 21.79 | 5,432,929 | -1.32(-5.71%) |
Mar 09, 2023 | 24.84 | 25.32 | 22.51 | 23.11 | 3,680,478 | -1.91(-7.63%) |
Mar 08, 2023 | 25.20 | 25.61 | 24.91 | 25.02 | 1,532,495 | -0.36(-1.42%) |
Mar 07, 2023 | 25.81 | 26.32 | 25.11 | 25.38 | 5,273,002 | -0.43(-1.67%) |
Mar 06, 2023 | 25.99 | 26.73 | 25.57 | 25.81 | 2,667,792 | -0.05(-0.19%) |
Mar 03, 2023 | 24.04 | 25.89 | 23.98 | 25.86 | 4,092,570 | +1.95(+8.16%) |
Mar 02, 2023 | 23.20 | 23.98 | 22.76 | 23.91 | 3,097,000 | +0.30(+1.27%) |
Mar 01, 2023 | 24.45 | 24.48 | 23.30 | 23.61 | 2,807,483 | -0.78(-3.20%) |
Feb 28, 2023 | 24.05 | 24.72 | 24.04 | 24.39 | 1,445,031 | +0.32(+1.33%) |
Feb 27, 2023 | 24.39 | 24.67 | 23.91 | 24.07 | 1,549,551 | -0.15(-0.62%) |
Feb 24, 2023 | 23.86 | 24.25 | 23.43 | 24.22 | 1,846,371 | -0.46(-1.86%) |
Feb 23, 2023 | 24.99 | 25.05 | 23.87 | 24.68 | 1,745,375 | +0.15(+0.61%) |
Feb 22, 2023 | 24.46 | 24.95 | 23.95 | 24.53 | 2,640,216 | +0.09(+0.37%) |
Feb 21, 2023 | 24.69 | 25.23 | 24.04 | 24.44 | 4,970,774 | -0.92(-3.63%) |
Feb 17, 2023 | 26.17 | 26.52 | 25.11 | 25.36 | 2,930,321 | -1.40(-5.23%) |
Feb 16, 2023 | 27.83 | 28.00 | 26.66 | 26.76 | 5,662,513 | -2.53(-8.64%) |
Feb 15, 2023 | 27.94 | 29.72 | 27.75 | 29.29 | 4,905,881 | +1.02(+3.61%) |
Feb 14, 2023 | 26.52 | 28.27 | 26.25 | 28.27 | 5,063,621 | +1.47(+5.49%) |
Feb 13, 2023 | 26.03 | 27.30 | 24.95 | 26.80 | 5,684,034 | +1.60(+6.35%) |
Feb 10, 2023 | 24.92 | 25.47 | 24.42 | 25.20 | 3,556,645 | -0.28(-1.10%) |
Feb 09, 2023 | 26.48 | 26.90 | 25.41 | 25.48 | 3,919,817 | -0.54(-2.08%) |
Feb 08, 2023 | 26.12 | 26.47 | 25.15 | 26.02 | 4,027,862 | +0.35(+1.36%) |
Feb 07, 2023 | 24.81 | 25.96 | 23.87 | 25.67 | 3,140,666 | +1.03(+4.18%) |
Feb 06, 2023 | 24.65 | 25.27 | 24.22 | 24.64 | 3,565,427 | -0.72(-2.84%) |
Feb 03, 2023 | 25.35 | 27.14 | 24.64 | 25.36 | 7,159,701 | -1.72(-6.35%) |
Feb 02, 2023 | 25.00 | 27.52 | 25.00 | 27.08 | 9,279,183 | +2.39(+9.68%) |