Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 31.74 | 31.79 | 30.99 | 30.99 | 766,285 | -0.75(-2.36%) |
Dec 28, 2023 | 31.67 | 32.00 | 31.39 | 31.74 | 1,017,932 | +0.10(+0.32%) |
Dec 27, 2023 | 31.07 | 31.64 | 30.95 | 31.64 | 937,945 | +0.62(+2.00%) |
Dec 26, 2023 | 30.34 | 31.19 | 30.29 | 31.02 | 1,074,403 | +0.98(+3.26%) |
Dec 22, 2023 | 29.76 | 30.89 | 29.50 | 30.04 | 1,302,089 | +0.62(+2.11%) |
Dec 21, 2023 | 28.04 | 29.43 | 27.93 | 29.42 | 1,645,297 | +1.71(+6.17%) |
Dec 20, 2023 | 28.97 | 29.22 | 27.65 | 27.71 | 1,466,114 | -1.42(-4.87%) |
Dec 19, 2023 | 28.82 | 29.27 | 28.77 | 29.13 | 1,338,793 | +0.42(+1.46%) |
Dec 18, 2023 | 28.46 | 28.79 | 27.94 | 28.71 | 1,371,046 | +0.29(+1.02%) |
Dec 15, 2023 | 29.00 | 29.21 | 28.13 | 28.42 | 4,236,238 | -0.46(-1.59%) |
Dec 14, 2023 | 29.03 | 29.24 | 28.19 | 28.88 | 2,256,563 | +0.17(+0.59%) |
Dec 13, 2023 | 28.00 | 28.82 | 27.57 | 28.71 | 1,517,796 | +0.72(+2.57%) |
Dec 12, 2023 | 27.24 | 28.05 | 26.77 | 27.99 | 1,911,337 | +0.73(+2.68%) |
Dec 11, 2023 | 27.93 | 28.10 | 26.93 | 27.26 | 1,368,175 | -0.70(-2.50%) |
Dec 08, 2023 | 27.81 | 28.20 | 27.45 | 27.96 | 1,881,967 | +0.39(+1.41%) |
Dec 07, 2023 | 27.17 | 27.78 | 26.98 | 27.57 | 2,021,511 | +0.30(+1.10%) |
Dec 06, 2023 | 27.72 | 28.32 | 27.26 | 27.27 | 1,703,949 | -0.21(-0.76%) |
Dec 05, 2023 | 26.68 | 27.71 | 26.62 | 27.48 | 1,981,369 | +0.51(+1.89%) |
Dec 04, 2023 | 26.50 | 27.03 | 26.28 | 26.97 | 2,194,009 | +0.45(+1.70%) |
Dec 01, 2023 | 24.96 | 26.53 | 24.51 | 26.52 | 1,708,897 | +1.50(+6.00%) |
Nov 30, 2023 | 25.18 | 26.23 | 24.78 | 25.02 | 1,380,330 | -0.08(-0.32%) |
Nov 29, 2023 | 23.92 | 25.17 | 23.92 | 25.10 | 2,205,132 | +1.30(+5.46%) |
Nov 28, 2023 | 23.90 | 24.11 | 23.55 | 23.80 | 906,671 | -0.14(-0.58%) |
Nov 27, 2023 | 23.84 | 24.21 | 23.62 | 23.94 | 1,885,917 | -0.09(-0.37%) |
Nov 24, 2023 | 23.73 | 24.20 | 23.63 | 24.03 | 384,742 | +0.30(+1.26%) |
Nov 22, 2023 | 24.70 | 24.70 | 23.73 | 23.73 | 952,802 | -0.64(-2.63%) |
Nov 21, 2023 | 24.52 | 24.89 | 24.19 | 24.37 | 869,123 | -0.25(-1.02%) |
Nov 20, 2023 | 25.13 | 25.22 | 24.49 | 24.62 | 879,580 | -0.20(-0.81%) |
Nov 17, 2023 | 24.65 | 25.05 | 24.42 | 24.82 | 1,691,972 | +0.38(+1.55%) |
Nov 16, 2023 | 24.81 | 24.99 | 24.28 | 24.44 | 2,540,470 | -0.46(-1.85%) |
Nov 15, 2023 | 24.20 | 25.21 | 23.84 | 24.90 | 1,266,538 | +0.36(+1.47%) |
Nov 14, 2023 | 24.55 | 24.90 | 24.06 | 24.54 | 1,585,575 | +0.64(+2.68%) |
Nov 13, 2023 | 23.48 | 23.91 | 23.25 | 23.90 | 825,236 | +0.15(+0.63%) |
Nov 10, 2023 | 23.43 | 24.01 | 23.21 | 23.75 | 904,105 | +0.33(+1.41%) |
Nov 09, 2023 | 23.79 | 23.83 | 23.04 | 23.42 | 1,020,688 | -0.33(-1.39%) |
Nov 08, 2023 | 24.44 | 24.44 | 23.66 | 23.75 | 1,130,374 | -0.65(-2.66%) |
Nov 07, 2023 | 24.03 | 24.63 | 23.94 | 24.40 | 1,581,651 | +0.56(+2.35%) |
Nov 06, 2023 | 24.90 | 25.09 | 23.83 | 23.84 | 983,511 | -1.01(-4.06%) |
Nov 03, 2023 | 25.35 | 25.60 | 24.39 | 24.85 | 1,537,516 | -0.16(-0.64%) |
Nov 02, 2023 | 24.95 | 25.25 | 24.34 | 25.01 | 1,135,582 | +0.02(+0.08%) |
Nov 01, 2023 | 25.20 | 25.59 | 24.88 | 24.99 | 1,091,733 | -0.07(-0.28%) |
Oct 31, 2023 | 23.72 | 25.10 | 23.65 | 25.06 | 1,070,019 | +1.26(+5.29%) |
Oct 30, 2023 | 24.04 | 24.67 | 23.75 | 23.80 | 1,285,768 | -0.08(-0.34%) |
Oct 27, 2023 | 26.00 | 26.00 | 23.62 | 23.88 | 2,370,356 | -1.67(-6.54%) |
Oct 26, 2023 | 25.49 | 25.94 | 25.16 | 25.55 | 1,373,128 | +0.10(+0.39%) |
Oct 25, 2023 | 24.90 | 25.91 | 24.90 | 25.45 | 1,814,743 | +0.40(+1.60%) |
Oct 24, 2023 | 25.36 | 25.97 | 24.85 | 25.05 | 1,969,860 | +0.15(+0.60%) |
Oct 23, 2023 | 24.88 | 25.41 | 24.53 | 24.90 | 2,132,324 | -0.18(-0.72%) |
Oct 20, 2023 | 25.45 | 25.63 | 24.84 | 25.08 | 1,105,545 | -0.15(-0.59%) |
Oct 19, 2023 | 25.39 | 26.00 | 25.14 | 25.23 | 1,031,582 | -0.05(-0.20%) |
Oct 18, 2023 | 25.78 | 25.98 | 25.20 | 25.28 | 874,899 | -0.42(-1.63%) |
Oct 17, 2023 | 25.27 | 25.98 | 25.26 | 25.70 | 1,412,544 | +0.62(+2.47%) |
Oct 16, 2023 | 24.78 | 25.23 | 24.40 | 25.08 | 1,565,201 | +0.32(+1.29%) |
Oct 13, 2023 | 24.53 | 24.78 | 24.07 | 24.76 | 859,187 | +0.30(+1.23%) |
Oct 12, 2023 | 25.01 | 26.00 | 24.00 | 24.46 | 981,211 | -0.63(-2.51%) |
Oct 11, 2023 | 24.83 | 25.13 | 24.42 | 25.09 | 954,281 | +0.28(+1.13%) |
Oct 10, 2023 | 24.41 | 25.00 | 24.30 | 24.81 | 1,253,817 | +0.30(+1.22%) |
Oct 09, 2023 | 24.18 | 24.64 | 24.01 | 24.51 | 750,493 | +0.07(+0.29%) |
Oct 06, 2023 | 24.83 | 25.16 | 24.27 | 24.44 | 1,120,904 | -0.60(-2.40%) |
Oct 05, 2023 | 24.10 | 25.08 | 23.92 | 25.04 | 1,335,083 | +0.89(+3.69%) |
Oct 04, 2023 | 24.24 | 24.36 | 23.94 | 24.15 | 909,024 | -0.17(-0.70%) |
Oct 03, 2023 | 25.34 | 25.52 | 24.23 | 24.32 | 1,252,406 | -1.05(-4.14%) |
Oct 02, 2023 | 25.25 | 25.52 | 24.99 | 25.37 | 1,115,679 | +0.12(+0.48%) |
Sep 29, 2023 | 25.92 | 25.95 | 25.13 | 25.25 | 845,591 | -0.51(-1.98%) |
Sep 28, 2023 | 25.90 | 26.00 | 25.10 | 25.76 | 2,311,904 | -0.14(-0.54%) |
Sep 27, 2023 | 25.76 | 26.39 | 25.54 | 25.90 | 1,203,284 | +0.13(+0.50%) |
Sep 26, 2023 | 25.94 | 26.75 | 25.76 | 25.77 | 1,999,649 | -0.01(-0.04%) |
Sep 25, 2023 | 25.96 | 26.17 | 25.53 | 25.78 | 1,297,197 | -0.39(-1.49%) |
Sep 22, 2023 | 26.49 | 26.52 | 25.75 | 26.17 | 841,706 | -0.17(-0.65%) |
Sep 21, 2023 | 25.67 | 26.42 | 25.40 | 26.34 | 998,691 | +0.82(+3.21%) |
Sep 20, 2023 | 26.39 | 26.43 | 25.43 | 25.52 | 878,570 | -0.79(-3.00%) |
Sep 19, 2023 | 26.53 | 26.61 | 25.97 | 26.31 | 1,129,858 | -0.24(-0.90%) |
Sep 18, 2023 | 26.62 | 26.80 | 26.04 | 26.55 | 1,106,866 | -0.06(-0.23%) |
Sep 15, 2023 | 26.64 | 26.79 | 26.15 | 26.61 | 2,853,264 | -0.06(-0.22%) |
Sep 14, 2023 | 26.42 | 26.68 | 26.18 | 26.67 | 1,301,553 | +0.37(+1.41%) |
Sep 13, 2023 | 26.99 | 26.99 | 26.12 | 26.30 | 1,870,977 | -0.63(-2.34%) |
Sep 12, 2023 | 26.44 | 27.59 | 26.32 | 26.93 | 1,465,426 | +0.43(+1.62%) |
Sep 11, 2023 | 26.26 | 26.57 | 26.02 | 26.50 | 1,188,340 | +0.24(+0.91%) |
Sep 08, 2023 | 26.73 | 26.73 | 25.95 | 26.26 | 1,114,621 | -0.33(-1.24%) |
Sep 07, 2023 | 27.08 | 27.15 | 26.36 | 26.59 | 1,860,011 | +0.16(+0.61%) |
Sep 06, 2023 | 26.77 | 27.05 | 25.98 | 26.43 | 2,588,670 | +0.06(+0.23%) |
Sep 05, 2023 | 24.05 | 27.15 | 24.00 | 26.37 | 9,450,638 | +3.73(+16.48%) |
Sep 01, 2023 | 22.04 | 22.65 | 22.03 | 22.64 | 856,196 | +0.75(+3.43%) |
Aug 31, 2023 | 22.13 | 22.48 | 21.84 | 21.89 | 1,102,102 | -0.19(-0.86%) |
Aug 30, 2023 | 21.66 | 22.30 | 21.64 | 22.08 | 1,640,179 | +0.47(+2.17%) |
Aug 29, 2023 | 21.53 | 21.81 | 21.21 | 21.61 | 1,324,826 | -0.01(-0.05%) |
Aug 28, 2023 | 21.87 | 22.04 | 21.48 | 21.62 | 727,963 | -0.22(-1.01%) |
Aug 25, 2023 | 22.02 | 22.15 | 21.53 | 21.84 | 647,330 | -0.09(-0.41%) |
Aug 24, 2023 | 22.12 | 22.43 | 21.86 | 21.93 | 858,772 | -0.16(-0.72%) |
Aug 23, 2023 | 21.55 | 22.19 | 21.51 | 22.09 | 1,611,625 | +0.44(+2.03%) |
Aug 22, 2023 | 21.97 | 22.11 | 21.64 | 21.65 | 572,108 | -0.35(-1.59%) |
Aug 21, 2023 | 21.61 | 22.44 | 21.21 | 22.00 | 1,334,414 | +0.27(+1.24%) |
Aug 18, 2023 | 21.78 | 22.25 | 21.68 | 21.73 | 1,002,106 | -0.24(-1.09%) |
Aug 17, 2023 | 22.61 | 22.74 | 21.69 | 21.97 | 808,668 | -0.56(-2.49%) |
Aug 16, 2023 | 22.42 | 22.98 | 22.23 | 22.53 | 923,326 | +0.02(+0.09%) |
Aug 15, 2023 | 22.30 | 22.64 | 22.11 | 22.51 | 795,113 | +0.21(+0.94%) |
Aug 14, 2023 | 22.24 | 22.53 | 21.73 | 22.30 | 902,262 | -0.13(-0.58%) |
Aug 11, 2023 | 22.71 | 22.98 | 22.30 | 22.43 | 1,067,268 | -0.29(-1.28%) |
Aug 10, 2023 | 21.52 | 22.98 | 21.52 | 22.72 | 1,401,995 | +1.20(+5.58%) |
Aug 09, 2023 | 22.03 | 22.27 | 21.38 | 21.52 | 2,258,059 | -0.53(-2.40%) |
Aug 08, 2023 | 21.96 | 22.34 | 21.69 | 22.05 | 1,638,061 | +0.18(+0.82%) |
Aug 07, 2023 | 22.01 | 22.17 | 21.65 | 21.87 | 1,852,513 | -0.12(-0.55%) |
Aug 04, 2023 | 22.15 | 22.64 | 21.98 | 21.99 | 1,582,355 | -0.16(-0.72%) |
Aug 03, 2023 | 20.99 | 22.66 | 20.94 | 22.15 | 2,218,475 | +0.38(+1.75%) |
Aug 02, 2023 | 22.04 | 22.04 | 21.46 | 21.77 | 1,056,875 | -0.36(-1.63%) |
Aug 01, 2023 | 22.03 | 22.20 | 21.62 | 22.13 | 1,269,528 | +0.04(+0.18%) |
Jul 31, 2023 | 21.39 | 22.22 | 21.30 | 22.09 | 1,245,129 | +0.74(+3.47%) |
Jul 28, 2023 | 20.50 | 21.40 | 20.48 | 21.35 | 1,696,838 | +0.95(+4.66%) |
Jul 27, 2023 | 20.50 | 20.72 | 20.34 | 20.40 | 2,152,779 | +0.04(+0.20%) |
Jul 26, 2023 | 21.04 | 21.21 | 20.28 | 20.36 | 1,042,318 | +0.14(+0.69%) |
Jul 25, 2023 | 20.38 | 20.47 | 20.16 | 20.22 | 637,683 | -0.24(-1.17%) |
Jul 24, 2023 | 21.09 | 21.23 | 20.34 | 20.46 | 913,450 | -0.62(-2.94%) |
Jul 21, 2023 | 21.40 | 21.91 | 21.07 | 21.08 | 1,099,658 | -0.21(-0.99%) |
Jul 20, 2023 | 21.11 | 21.37 | 20.97 | 21.29 | 666,277 | +0.18(+0.85%) |
Jul 19, 2023 | 21.11 | 21.22 | 20.80 | 21.11 | 634,031 | +0.19(+0.91%) |
Jul 18, 2023 | 20.73 | 21.20 | 20.68 | 20.92 | 717,957 | +0.22(+1.06%) |
Jul 17, 2023 | 20.70 | 21.19 | 20.58 | 20.70 | 661,871 | +0.10(+0.49%) |
Jul 14, 2023 | 21.06 | 21.10 | 20.50 | 20.60 | 846,443 | -0.37(-1.76%) |
Jul 13, 2023 | 20.59 | 21.08 | 20.29 | 20.97 | 1,370,591 | +0.66(+3.25%) |
Jul 12, 2023 | 20.30 | 20.58 | 20.01 | 20.31 | 1,082,346 | +0.29(+1.45%) |
Jul 11, 2023 | 20.29 | 20.32 | 19.96 | 20.02 | 736,016 | -0.38(-1.86%) |
Jul 10, 2023 | 19.80 | 20.52 | 19.74 | 20.40 | 849,117 | +0.54(+2.72%) |
Jul 07, 2023 | 20.24 | 20.40 | 19.84 | 19.86 | 665,751 | -0.37(-1.83%) |
Jul 06, 2023 | 20.41 | 20.44 | 19.96 | 20.23 | 814,067 | -0.42(-2.03%) |
Jul 05, 2023 | 20.89 | 21.28 | 20.53 | 20.65 | 1,301,167 | -0.10(-0.48%) |
Jul 03, 2023 | 20.97 | 21.14 | 20.60 | 20.75 | 504,746 | -0.35(-1.66%) |
Jun 30, 2023 | 20.51 | 21.21 | 20.32 | 21.10 | 861,139 | +0.78(+3.84%) |
Jun 29, 2023 | 20.15 | 20.45 | 19.92 | 20.32 | 912,621 | +0.17(+0.84%) |
Jun 28, 2023 | 19.99 | 20.18 | 19.77 | 20.15 | 689,716 | +0.18(+0.90%) |
Jun 27, 2023 | 19.99 | 20.20 | 19.68 | 19.97 | 673,111 | +0.06(+0.30%) |
Jun 26, 2023 | 19.85 | 20.07 | 19.68 | 19.91 | 830,156 | -0.05(-0.25%) |
Jun 23, 2023 | 20.19 | 20.25 | 19.79 | 19.96 | 1,209,238 | -0.38(-1.87%) |
Jun 22, 2023 | 20.71 | 20.83 | 20.25 | 20.34 | 797,815 | -0.35(-1.69%) |
Jun 21, 2023 | 20.18 | 20.71 | 19.76 | 20.69 | 1,144,988 | +0.48(+2.38%) |
Jun 20, 2023 | 19.91 | 20.40 | 19.71 | 20.21 | 1,097,119 | +0.21(+1.05%) |
Jun 16, 2023 | 20.51 | 20.51 | 19.64 | 20.00 | 1,670,862 | -0.01(-0.05%) |
Jun 15, 2023 | 19.28 | 20.02 | 19.01 | 20.01 | 852,306 | +0.72(+3.73%) |
Jun 14, 2023 | 19.43 | 19.56 | 18.77 | 19.29 | 1,157,616 | -0.13(-0.67%) |
Jun 13, 2023 | 19.46 | 19.68 | 19.22 | 19.42 | 825,547 | -0.08(-0.41%) |
Jun 12, 2023 | 19.94 | 20.09 | 19.29 | 19.50 | 800,333 | -0.30(-1.52%) |
Jun 09, 2023 | 20.11 | 20.11 | 19.64 | 19.80 | 526,802 | -0.23(-1.15%) |
Jun 08, 2023 | 19.72 | 20.10 | 19.47 | 20.03 | 870,285 | +0.25(+1.26%) |
Jun 07, 2023 | 19.46 | 19.93 | 19.21 | 19.78 | 844,193 | +0.32(+1.64%) |
Jun 06, 2023 | 19.43 | 19.80 | 19.23 | 19.46 | 641,344 | -0.01(-0.05%) |
Jun 05, 2023 | 19.37 | 19.79 | 19.26 | 19.47 | 1,057,015 | -0.07(-0.36%) |
Jun 02, 2023 | 19.49 | 19.74 | 19.23 | 19.54 | 680,649 | +0.30(+1.56%) |
Jun 01, 2023 | 19.19 | 19.69 | 18.80 | 19.24 | 2,042,018 | +0.21(+1.10%) |
May 31, 2023 | 18.77 | 19.20 | 18.63 | 19.03 | 766,336 | +0.34(+1.82%) |
May 30, 2023 | 18.65 | 18.95 | 18.31 | 18.69 | 915,336 | -0.10(-0.53%) |
May 26, 2023 | 18.70 | 19.01 | 18.59 | 18.79 | 572,794 | +0.09(+0.48%) |
May 25, 2023 | 19.18 | 19.25 | 18.69 | 18.70 | 939,172 | -0.59(-3.06%) |
May 24, 2023 | 18.99 | 19.36 | 18.67 | 19.29 | 931,001 | +0.13(+0.68%) |
May 23, 2023 | 20.38 | 20.51 | 19.12 | 19.16 | 783,914 | -1.15(-5.66%) |
May 22, 2023 | 19.54 | 20.36 | 19.53 | 20.31 | 2,291,370 | +0.85(+4.37%) |
May 19, 2023 | 19.05 | 19.50 | 18.71 | 19.46 | 822,745 | +0.64(+3.40%) |
May 18, 2023 | 18.73 | 19.24 | 18.34 | 18.82 | 1,420,542 | +0.26(+1.40%) |
May 17, 2023 | 18.48 | 18.62 | 18.09 | 18.56 | 961,379 | +0.18(+0.98%) |
May 16, 2023 | 18.85 | 18.92 | 18.21 | 18.38 | 919,091 | -0.89(-4.62%) |
May 15, 2023 | 18.84 | 19.42 | 18.84 | 19.27 | 778,273 | +0.54(+2.88%) |
May 12, 2023 | 18.95 | 19.21 | 18.52 | 18.73 | 596,202 | -0.22(-1.16%) |
May 11, 2023 | 19.02 | 19.08 | 18.68 | 18.95 | 678,068 | -0.22(-1.15%) |
May 10, 2023 | 19.19 | 19.48 | 18.83 | 19.17 | 789,741 | +0.24(+1.27%) |
May 09, 2023 | 18.76 | 19.20 | 18.58 | 18.93 | 945,599 | +0.03(+0.16%) |
May 08, 2023 | 19.56 | 19.59 | 18.75 | 18.90 | 889,867 | -0.50(-2.58%) |
May 05, 2023 | 19.70 | 20.00 | 19.13 | 19.40 | 1,373,503 | -0.15(-0.77%) |
May 04, 2023 | 19.58 | 20.26 | 19.39 | 19.55 | 1,232,695 | -0.25(-1.26%) |
May 03, 2023 | 19.37 | 20.19 | 19.24 | 19.80 | 1,409,694 | +0.55(+2.86%) |
May 02, 2023 | 20.10 | 20.14 | 19.11 | 19.25 | 1,140,487 | -0.92(-4.56%) |
May 01, 2023 | 19.33 | 20.23 | 19.33 | 20.17 | 1,147,394 | +0.67(+3.44%) |
Apr 28, 2023 | 19.18 | 19.66 | 19.04 | 19.50 | 966,682 | +0.25(+1.30%) |
Apr 27, 2023 | 19.43 | 19.64 | 18.97 | 19.25 | 1,048,690 | -0.11(-0.57%) |
Apr 26, 2023 | 18.72 | 19.61 | 18.72 | 19.36 | 1,484,129 | +0.52(+2.76%) |
Apr 25, 2023 | 18.78 | 19.25 | 18.62 | 18.84 | 2,469,695 | -0.07(-0.37%) |
Apr 24, 2023 | 18.31 | 18.94 | 17.41 | 18.91 | 1,231,417 | +0.69(+3.79%) |
Apr 21, 2023 | 17.79 | 18.24 | 17.67 | 18.22 | 967,363 | +0.51(+2.88%) |
Apr 20, 2023 | 17.72 | 17.89 | 17.58 | 17.71 | 843,847 | -0.19(-1.06%) |
Apr 19, 2023 | 17.52 | 18.17 | 17.43 | 17.90 | 768,172 | +0.27(+1.53%) |
Apr 18, 2023 | 18.00 | 18.00 | 17.36 | 17.63 | 724,316 | -0.26(-1.45%) |
Apr 17, 2023 | 16.93 | 17.95 | 16.81 | 17.89 | 1,558,351 | +1.14(+6.81%) |
Apr 14, 2023 | 17.27 | 17.27 | 16.46 | 16.75 | 784,774 | -0.49(-2.84%) |
Apr 13, 2023 | 16.76 | 17.27 | 16.60 | 17.24 | 1,128,035 | +0.62(+3.73%) |
Apr 12, 2023 | 17.09 | 17.20 | 16.57 | 16.62 | 878,699 | -0.25(-1.48%) |
Apr 11, 2023 | 16.83 | 16.94 | 16.49 | 16.87 | 737,091 | +0.08(+0.48%) |
Apr 10, 2023 | 16.68 | 16.89 | 16.63 | 16.79 | 911,347 | -0.04(-0.24%) |
Apr 06, 2023 | 16.49 | 16.92 | 16.25 | 16.83 | 828,620 | +0.39(+2.37%) |
Apr 05, 2023 | 16.65 | 16.93 | 16.41 | 16.44 | 703,360 | -0.29(-1.73%) |
Apr 04, 2023 | 17.48 | 17.52 | 16.64 | 16.73 | 1,251,612 | -0.64(-3.68%) |
Apr 03, 2023 | 17.05 | 17.60 | 16.99 | 17.37 | 1,166,578 | +0.32(+1.88%) |
Mar 31, 2023 | 16.85 | 17.36 | 16.73 | 17.05 | 1,361,980 | +0.29(+1.73%) |
Mar 30, 2023 | 17.20 | 17.39 | 16.72 | 16.76 | 1,297,171 | -0.38(-2.22%) |
Mar 29, 2023 | 16.90 | 17.25 | 16.85 | 17.14 | 1,635,383 | +0.34(+2.02%) |
Mar 28, 2023 | 17.17 | 17.26 | 16.68 | 16.80 | 1,049,108 | -0.44(-2.55%) |
Mar 27, 2023 | 16.57 | 17.30 | 16.52 | 17.24 | 1,342,796 | +0.78(+4.74%) |
Mar 24, 2023 | 16.24 | 16.55 | 16.04 | 16.46 | 1,110,553 | +0.05(+0.30%) |
Mar 23, 2023 | 16.42 | 16.86 | 16.26 | 16.41 | 1,120,262 | +0.15(+0.92%) |
Mar 22, 2023 | 16.83 | 16.87 | 16.25 | 16.26 | 1,197,749 | -0.62(-3.67%) |
Mar 21, 2023 | 17.11 | 17.41 | 16.83 | 16.88 | 982,204 | -0.14(-0.82%) |
Mar 20, 2023 | 17.43 | 17.63 | 16.96 | 17.02 | 1,579,347 | -0.40(-2.30%) |
Mar 17, 2023 | 17.27 | 17.51 | 16.80 | 17.42 | 2,104,945 | -0.04(-0.23%) |
Mar 16, 2023 | 17.70 | 17.74 | 17.32 | 17.46 | 1,283,450 | -0.41(-2.29%) |
Mar 15, 2023 | 17.97 | 18.28 | 17.52 | 17.87 | 887,869 | -0.45(-2.46%) |
Mar 14, 2023 | 18.74 | 18.90 | 18.17 | 18.32 | 1,416,640 | +0.00(+0.00%) |
Mar 13, 2023 | 17.73 | 18.79 | 17.72 | 18.32 | 1,212,569 | +0.34(+1.89%) |
Mar 10, 2023 | 18.98 | 19.27 | 17.68 | 17.98 | 2,109,149 | -1.02(-5.37%) |
Mar 09, 2023 | 19.61 | 19.91 | 18.84 | 19.00 | 1,575,623 | -0.61(-3.11%) |
Mar 08, 2023 | 19.72 | 20.00 | 19.55 | 19.61 | 838,587 | -0.18(-0.91%) |
Mar 07, 2023 | 20.42 | 20.52 | 19.79 | 19.79 | 860,899 | -0.76(-3.70%) |
Mar 06, 2023 | 20.62 | 20.78 | 20.20 | 20.55 | 996,550 | -0.05(-0.24%) |
Mar 03, 2023 | 20.06 | 20.95 | 19.87 | 20.60 | 1,079,762 | +0.57(+2.85%) |
Mar 02, 2023 | 20.06 | 20.23 | 19.70 | 20.03 | 1,058,277 | -0.21(-1.04%) |
Mar 01, 2023 | 20.35 | 20.46 | 19.88 | 20.24 | 1,290,416 | -0.14(-0.69%) |
Feb 28, 2023 | 20.15 | 20.73 | 20.02 | 20.38 | 1,509,310 | +0.29(+1.44%) |
Feb 27, 2023 | 20.26 | 20.50 | 19.86 | 20.09 | 1,386,749 | +0.02(+0.10%) |
Feb 24, 2023 | 20.09 | 20.90 | 19.52 | 20.07 | 1,173,127 | -0.30(-1.47%) |
Feb 23, 2023 | 20.68 | 21.16 | 19.65 | 20.37 | 2,191,043 | -0.52(-2.49%) |
Feb 22, 2023 | 20.43 | 20.92 | 20.28 | 20.89 | 1,502,887 | +0.62(+3.06%) |
Feb 21, 2023 | 20.32 | 20.43 | 19.96 | 20.27 | 1,760,441 | -0.34(-1.65%) |
Feb 17, 2023 | 19.88 | 20.63 | 19.53 | 20.61 | 1,148,149 | +0.87(+4.41%) |
Feb 16, 2023 | 20.31 | 20.33 | 19.72 | 19.74 | 1,253,724 | -0.67(-3.28%) |
Feb 15, 2023 | 19.93 | 20.43 | 19.90 | 20.41 | 1,124,176 | +0.41(+2.05%) |
Feb 14, 2023 | 19.71 | 20.51 | 19.60 | 20.00 | 1,357,529 | +0.17(+0.86%) |
Feb 13, 2023 | 19.67 | 19.97 | 19.46 | 19.83 | 1,623,919 | +0.21(+1.07%) |
Feb 10, 2023 | 19.80 | 19.96 | 19.40 | 19.62 | 851,462 | -0.22(-1.11%) |
Feb 09, 2023 | 19.83 | 20.01 | 19.69 | 19.84 | 997,526 | +0.04(+0.20%) |
Feb 08, 2023 | 20.75 | 20.82 | 19.79 | 19.80 | 1,027,341 | -1.10(-5.26%) |
Feb 07, 2023 | 21.45 | 21.88 | 20.50 | 20.90 | 965,078 | -0.78(-3.60%) |
Feb 06, 2023 | 21.50 | 22.06 | 21.43 | 21.68 | 1,107,935 | +0.09(+0.42%) |
Feb 03, 2023 | 21.62 | 21.92 | 21.34 | 21.59 | 963,554 | -0.14(-0.64%) |
Feb 02, 2023 | 21.90 | 22.23 | 21.64 | 21.73 | 1,049,217 | +0.11(+0.51%) |
Feb 01, 2023 | 21.49 | 21.95 | 21.09 | 21.62 | 764,466 | +0.09(+0.42%) |
Jan 31, 2023 | 21.08 | 21.76 | 20.82 | 21.53 | 793,728 | +0.57(+2.72%) |
Jan 30, 2023 | 21.48 | 21.61 | 20.90 | 20.96 | 962,151 | -0.73(-3.37%) |
Jan 27, 2023 | 21.40 | 21.92 | 21.40 | 21.69 | 2,287,529 | +0.23(+1.07%) |
Jan 26, 2023 | 21.74 | 21.95 | 20.98 | 21.46 | 670,682 | -0.13(-0.60%) |
Jan 25, 2023 | 21.52 | 21.75 | 21.08 | 21.59 | 969,919 | +0.00(+0.00%) |
Jan 24, 2023 | 21.25 | 21.89 | 20.85 | 21.59 | 1,085,788 | +0.28(+1.31%) |
Jan 23, 2023 | 20.91 | 21.49 | 20.54 | 21.31 | 1,286,199 | +0.43(+2.06%) |
Jan 20, 2023 | 20.08 | 21.00 | 19.81 | 20.88 | 1,776,658 | +1.13(+5.72%) |
Jan 19, 2023 | 18.66 | 19.95 | 18.55 | 19.75 | 1,387,028 | +1.01(+5.39%) |
Jan 18, 2023 | 19.12 | 19.61 | 18.66 | 18.74 | 964,886 | -0.39(-2.04%) |
Jan 17, 2023 | 19.33 | 19.55 | 18.94 | 19.13 | 1,519,604 | -0.32(-1.65%) |
Jan 13, 2023 | 19.25 | 19.76 | 19.17 | 19.45 | 1,508,205 | +0.14(+0.73%) |
Jan 12, 2023 | 18.56 | 19.35 | 18.42 | 19.31 | 1,104,942 | +0.71(+3.82%) |
Jan 11, 2023 | 18.89 | 19.15 | 18.28 | 18.60 | 1,249,316 | -0.32(-1.69%) |
Jan 10, 2023 | 17.62 | 18.92 | 17.62 | 18.92 | 1,666,131 | +1.13(+6.35%) |
Jan 09, 2023 | 18.29 | 19.11 | 17.73 | 17.79 | 1,779,860 | -0.71(-3.84%) |
Jan 06, 2023 | 19.50 | 19.65 | 17.00 | 18.50 | 5,225,591 | -1.24(-6.28%) |
Jan 05, 2023 | 19.82 | 20.02 | 19.60 | 19.74 | 823,043 | -0.11(-0.55%) |
Jan 04, 2023 | 19.25 | 19.89 | 19.05 | 19.85 | 940,790 | +0.67(+3.49%) |