Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.51 | 11.76 | 11.01 | 11.32 | 48,563,236 | +0.02(+0.18%) |
Feb 28, 2024 | 11.04 | 11.54 | 10.77 | 11.30 | 49,750,988 | +0.16(+1.44%) |
Feb 27, 2024 | 10.97 | 11.25 | 10.56 | 11.14 | 62,969,772 | +0.44(+4.11%) |
Feb 26, 2024 | 10.21 | 10.92 | 10.05 | 10.70 | 71,710,352 | +0.63(+6.26%) |
Feb 23, 2024 | 10.92 | 11.02 | 10.06 | 10.07 | 123,767,808 | -1.38(-12.05%) |
Feb 22, 2024 | 11.98 | 12.25 | 11.06 | 11.45 | 191,848,944 | -3.94(-25.60%) |
Feb 21, 2024 | 15.70 | 16.09 | 15.18 | 15.39 | 51,016,888 | -0.50(-3.15%) |
Feb 20, 2024 | 16.20 | 16.50 | 15.46 | 15.89 | 26,930,284 | -0.41(-2.52%) |
Feb 16, 2024 | 16.20 | 16.73 | 16.07 | 16.30 | 25,352,600 | -0.05(-0.31%) |
Feb 15, 2024 | 15.60 | 16.55 | 15.57 | 16.35 | 36,237,960 | +0.81(+5.21%) |
Feb 14, 2024 | 15.60 | 15.83 | 15.37 | 15.54 | 23,602,016 | +0.15(+0.97%) |
Feb 13, 2024 | 15.56 | 15.58 | 15.04 | 15.39 | 36,970,256 | -0.94(-5.76%) |
Feb 12, 2024 | 15.96 | 16.80 | 15.85 | 16.33 | 37,578,324 | -0.35(-2.10%) |
Feb 09, 2024 | 16.57 | 16.84 | 16.27 | 16.68 | 41,743,400 | +0.57(+3.54%) |
Feb 08, 2024 | 15.20 | 16.12 | 15.15 | 16.11 | 57,738,284 | +0.94(+6.20%) |
Feb 07, 2024 | 15.64 | 15.77 | 15.11 | 15.17 | 20,970,436 | -0.33(-2.13%) |
Feb 06, 2024 | 15.03 | 15.53 | 14.73 | 15.50 | 27,614,044 | +0.56(+3.75%) |
Feb 05, 2024 | 15.30 | 15.35 | 14.73 | 14.94 | 29,501,176 | -0.66(-4.23%) |
Feb 02, 2024 | 15.25 | 15.66 | 15.00 | 15.60 | 24,617,572 | +0.07(+0.45%) |
Feb 01, 2024 | 15.54 | 15.76 | 14.97 | 15.53 | 24,029,224 | +0.22(+1.44%) |
Jan 31, 2024 | 15.60 | 16.25 | 15.31 | 15.31 | 31,399,984 | -0.35(-2.23%) |
Jan 30, 2024 | 16.00 | 16.31 | 15.65 | 15.66 | 25,875,376 | -0.46(-2.85%) |
Jan 29, 2024 | 15.43 | 16.14 | 15.03 | 16.12 | 37,614,308 | +0.83(+5.43%) |
Jan 26, 2024 | 15.13 | 15.48 | 15.04 | 15.29 | 25,757,752 | +0.29(+1.93%) |
Jan 25, 2024 | 15.00 | 15.29 | 14.59 | 15.00 | 38,719,008 | -0.34(-2.22%) |
Jan 24, 2024 | 16.34 | 16.49 | 15.25 | 15.34 | 34,939,136 | -0.70(-4.36%) |
Jan 23, 2024 | 16.63 | 16.86 | 15.84 | 16.04 | 32,658,210 | +0.01(+0.06%) |
Jan 22, 2024 | 15.54 | 16.81 | 15.42 | 16.03 | 35,754,232 | +0.55(+3.55%) |
Jan 19, 2024 | 15.74 | 15.86 | 15.16 | 15.48 | 38,881,512 | -0.26(-1.65%) |
Jan 18, 2024 | 17.00 | 17.01 | 15.36 | 15.74 | 54,683,124 | -1.02(-6.09%) |
Jan 17, 2024 | 17.05 | 17.16 | 16.28 | 16.76 | 45,182,792 | -1.06(-5.95%) |
Jan 16, 2024 | 17.72 | 18.02 | 17.07 | 17.82 | 21,037,872 | -0.24(-1.33%) |
Jan 12, 2024 | 18.44 | 18.86 | 17.78 | 18.06 | 29,742,180 | -0.73(-3.89%) |
Jan 11, 2024 | 18.88 | 19.12 | 18.28 | 18.79 | 22,604,492 | -0.28(-1.47%) |
Jan 10, 2024 | 19.29 | 19.39 | 18.88 | 19.07 | 14,873,142 | -0.18(-0.94%) |
Jan 09, 2024 | 19.58 | 19.76 | 19.16 | 19.25 | 18,379,804 | -0.33(-1.69%) |
Jan 08, 2024 | 19.06 | 19.57 | 18.89 | 19.58 | 18,594,682 | +0.50(+2.62%) |
Jan 05, 2024 | 19.38 | 19.90 | 19.00 | 19.08 | 27,468,400 | -0.42(-2.15%) |
Jan 04, 2024 | 19.92 | 20.30 | 19.48 | 19.50 | 28,403,530 | -0.82(-4.04%) |
Jan 03, 2024 | 20.53 | 20.66 | 19.66 | 20.32 | 35,620,684 | -0.78(-3.70%) |
Jan 02, 2024 | 21.85 | 21.94 | 20.76 | 21.10 | 49,539,512 | -2.36(-10.06%) |
Dec 29, 2023 | 23.60 | 23.93 | 23.10 | 23.46 | 21,364,552 | -0.08(-0.34%) |
Dec 28, 2023 | 23.68 | 24.30 | 23.50 | 23.54 | 25,249,988 | -0.19(-0.80%) |
Dec 27, 2023 | 23.80 | 23.82 | 23.14 | 23.73 | 22,511,202 | +0.14(+0.59%) |
Dec 26, 2023 | 23.47 | 24.61 | 23.31 | 23.59 | 30,401,872 | +0.38(+1.64%) |
Dec 22, 2023 | 23.73 | 23.79 | 22.80 | 23.21 | 23,996,900 | -0.37(-1.57%) |
Dec 21, 2023 | 23.54 | 24.12 | 23.40 | 23.58 | 27,619,020 | +0.40(+1.73%) |
Dec 20, 2023 | 24.05 | 24.57 | 23.15 | 23.18 | 38,262,260 | -1.17(-4.80%) |
Dec 19, 2023 | 23.96 | 24.50 | 23.82 | 24.35 | 37,480,044 | +0.55(+2.31%) |
Dec 18, 2023 | 22.60 | 24.17 | 22.52 | 23.80 | 46,275,144 | +0.97(+4.25%) |
Dec 15, 2023 | 22.75 | 23.00 | 21.65 | 22.83 | 59,450,048 | +0.40(+1.78%) |
Dec 14, 2023 | 20.32 | 22.54 | 20.30 | 22.43 | 82,979,776 | +2.75(+13.97%) |
Dec 13, 2023 | 18.10 | 19.69 | 17.94 | 19.68 | 46,019,976 | +1.47(+8.07%) |
Dec 12, 2023 | 18.91 | 18.91 | 17.75 | 18.21 | 33,810,852 | -0.74(-3.91%) |
Dec 11, 2023 | 19.11 | 19.29 | 18.77 | 18.95 | 17,709,900 | -0.09(-0.47%) |
Dec 08, 2023 | 19.04 | 19.55 | 18.62 | 19.04 | 34,974,808 | -0.15(-0.78%) |
Dec 07, 2023 | 18.95 | 19.23 | 18.30 | 19.19 | 37,510,088 | +0.81(+4.41%) |
Dec 06, 2023 | 17.65 | 19.42 | 17.40 | 18.38 | 59,235,276 | +0.97(+5.57%) |
Dec 05, 2023 | 17.60 | 18.02 | 17.29 | 17.41 | 23,931,372 | -0.33(-1.86%) |
Dec 04, 2023 | 17.76 | 18.25 | 17.51 | 17.74 | 31,897,354 | -0.29(-1.61%) |
Dec 01, 2023 | 16.81 | 18.09 | 16.62 | 18.03 | 39,709,140 | +1.27(+7.58%) |
Nov 30, 2023 | 17.50 | 17.59 | 16.69 | 16.76 | 28,237,912 | -0.56(-3.23%) |
Nov 29, 2023 | 17.70 | 18.27 | 17.26 | 17.32 | 47,824,188 | -0.10(-0.57%) |
Nov 28, 2023 | 16.71 | 17.43 | 16.17 | 17.42 | 37,712,352 | +0.76(+4.56%) |
Nov 27, 2023 | 16.38 | 16.77 | 16.10 | 16.66 | 24,724,648 | +0.23(+1.40%) |
Nov 24, 2023 | 15.98 | 16.47 | 15.78 | 16.43 | 15,188,486 | +0.45(+2.82%) |
Nov 22, 2023 | 15.97 | 16.14 | 15.73 | 15.98 | 20,241,200 | +0.26(+1.65%) |
Nov 21, 2023 | 16.70 | 16.99 | 15.71 | 15.72 | 38,599,052 | -1.21(-7.15%) |
Nov 20, 2023 | 16.89 | 17.16 | 16.73 | 16.93 | 23,650,060 | +0.23(+1.38%) |
Nov 17, 2023 | 16.48 | 16.95 | 16.30 | 16.70 | 30,371,200 | +0.31(+1.89%) |
Nov 16, 2023 | 17.08 | 17.15 | 15.93 | 16.39 | 36,597,904 | -0.85(-4.93%) |
Nov 15, 2023 | 16.57 | 17.75 | 16.25 | 17.24 | 52,171,344 | +0.34(+2.01%) |
Nov 14, 2023 | 16.85 | 17.22 | 16.57 | 16.90 | 43,002,664 | +0.71(+4.39%) |
Nov 13, 2023 | 15.35 | 16.38 | 15.28 | 16.19 | 37,958,372 | +0.79(+5.13%) |
Nov 10, 2023 | 15.42 | 15.76 | 15.12 | 15.40 | 48,727,680 | +0.07(+0.46%) |
Nov 09, 2023 | 16.88 | 17.37 | 15.32 | 15.33 | 68,166,464 | -1.67(-9.82%) |
Nov 08, 2023 | 18.58 | 18.77 | 16.33 | 17.00 | 121,142,448 | -0.42(-2.41%) |
Nov 07, 2023 | 17.13 | 17.53 | 16.76 | 17.42 | 44,430,008 | +0.24(+1.40%) |
Nov 06, 2023 | 18.01 | 18.15 | 16.89 | 17.18 | 29,057,740 | -0.53(-2.99%) |
Nov 03, 2023 | 17.95 | 18.43 | 17.63 | 17.71 | 31,644,148 | +0.12(+0.68%) |
Nov 02, 2023 | 16.68 | 17.90 | 16.62 | 17.59 | 43,231,944 | +1.46(+9.05%) |
Nov 01, 2023 | 16.25 | 16.30 | 15.89 | 16.13 | 18,108,288 | -0.09(-0.55%) |
Oct 31, 2023 | 15.71 | 16.43 | 15.45 | 16.22 | 42,205,784 | +0.50(+3.18%) |
Oct 30, 2023 | 16.06 | 16.25 | 15.29 | 15.72 | 28,478,150 | -0.29(-1.81%) |
Oct 27, 2023 | 16.71 | 16.81 | 15.93 | 16.01 | 23,930,344 | -0.16(-0.99%) |
Oct 26, 2023 | 16.95 | 17.01 | 15.88 | 16.17 | 29,411,328 | -0.85(-4.99%) |
Oct 25, 2023 | 17.31 | 17.60 | 16.96 | 17.02 | 21,118,820 | -0.41(-2.35%) |
Oct 24, 2023 | 17.30 | 17.65 | 16.99 | 17.43 | 22,991,556 | +0.36(+2.11%) |
Oct 23, 2023 | 16.55 | 17.65 | 16.09 | 17.07 | 30,296,056 | +0.35(+2.09%) |
Oct 20, 2023 | 17.02 | 17.39 | 16.62 | 16.72 | 30,833,656 | -0.44(-2.56%) |
Oct 19, 2023 | 17.80 | 17.99 | 17.07 | 17.16 | 41,377,888 | -0.93(-5.14%) |
Oct 18, 2023 | 19.71 | 19.73 | 17.90 | 18.09 | 45,823,384 | -1.81(-9.10%) |
Oct 17, 2023 | 19.28 | 20.22 | 19.21 | 19.90 | 34,072,912 | +0.24(+1.22%) |
Oct 16, 2023 | 19.20 | 19.79 | 19.20 | 19.66 | 21,002,560 | +0.36(+1.87%) |
Oct 13, 2023 | 19.27 | 19.46 | 18.78 | 19.30 | 29,383,256 | -0.03(-0.16%) |
Oct 12, 2023 | 19.36 | 19.89 | 18.72 | 19.33 | 37,666,552 | -0.04(-0.21%) |
Oct 11, 2023 | 19.82 | 20.19 | 19.10 | 19.37 | 41,964,984 | -0.27(-1.37%) |
Oct 10, 2023 | 19.35 | 19.98 | 19.11 | 19.64 | 54,226,280 | +0.86(+4.58%) |
Oct 09, 2023 | 18.29 | 18.97 | 17.79 | 18.78 | 51,789,972 | -0.14(-0.74%) |
Oct 06, 2023 | 17.73 | 19.00 | 17.65 | 18.92 | 122,565,136 | +0.67(+3.67%) |
Oct 05, 2023 | 21.20 | 21.39 | 18.01 | 18.25 | 190,250,192 | -5.44(-22.96%) |
Oct 04, 2023 | 21.73 | 23.74 | 21.58 | 23.69 | 48,200,404 | +2.00(+9.22%) |
Oct 03, 2023 | 23.18 | 23.42 | 21.56 | 21.69 | 42,182,864 | -1.97(-8.33%) |
Oct 02, 2023 | 23.93 | 24.87 | 23.37 | 23.66 | 49,524,432 | -0.62(-2.55%) |
Sep 29, 2023 | 23.45 | 24.50 | 23.39 | 24.28 | 35,885,848 | +1.20(+5.20%) |
Sep 28, 2023 | 23.02 | 23.24 | 22.23 | 23.08 | 23,026,248 | +0.03(+0.13%) |
Sep 27, 2023 | 22.64 | 23.33 | 21.99 | 23.05 | 31,198,304 | +0.79(+3.55%) |
Sep 26, 2023 | 21.50 | 22.67 | 21.10 | 22.26 | 37,226,560 | +1.13(+5.35%) |
Sep 25, 2023 | 20.40 | 21.25 | 20.95 | 21.13 | 24,466,200 | +0.54(+2.62%) |
Sep 22, 2023 | 21.60 | 21.93 | 20.58 | 20.59 | 24,225,750 | -0.94(-4.37%) |
Sep 21, 2023 | 21.80 | 22.20 | 21.52 | 21.53 | 20,008,704 | -0.87(-3.88%) |
Sep 20, 2023 | 22.96 | 23.42 | 22.38 | 22.40 | 19,528,112 | -0.34(-1.50%) |
Sep 19, 2023 | 23.50 | 23.51 | 21.81 | 22.74 | 33,659,924 | -0.97(-4.09%) |
Sep 18, 2023 | 24.03 | 24.42 | 23.41 | 23.71 | 20,488,032 | -0.47(-1.94%) |
Sep 15, 2023 | 24.24 | 24.62 | 23.68 | 24.18 | 38,433,188 | +0.07(+0.29%) |
Sep 14, 2023 | 23.25 | 24.17 | 23.19 | 24.11 | 21,549,244 | +0.86(+3.70%) |
Sep 13, 2023 | 23.59 | 23.76 | 23.20 | 23.25 | 15,631,751 | -0.33(-1.40%) |
Sep 12, 2023 | 23.21 | 24.46 | 23.06 | 23.58 | 23,920,760 | +0.17(+0.73%) |
Sep 11, 2023 | 23.50 | 23.95 | 22.89 | 23.41 | 26,470,288 | +0.31(+1.34%) |
Sep 08, 2023 | 23.40 | 23.74 | 22.76 | 23.10 | 19,088,394 | -0.32(-1.37%) |
Sep 07, 2023 | 22.49 | 23.49 | 22.43 | 23.42 | 18,514,040 | +0.16(+0.69%) |
Sep 06, 2023 | 23.25 | 23.42 | 22.50 | 23.26 | 18,075,032 | -0.13(-0.56%) |
Sep 05, 2023 | 23.17 | 23.71 | 23.12 | 23.39 | 18,896,428 | +0.08(+0.34%) |
Sep 01, 2023 | 23.00 | 23.75 | 22.46 | 23.31 | 26,403,080 | +0.58(+2.55%) |
Aug 31, 2023 | 23.03 | 23.45 | 22.36 | 22.73 | 27,609,108 | -0.15(-0.66%) |
Aug 30, 2023 | 22.09 | 22.92 | 21.98 | 22.88 | 23,281,964 | +0.57(+2.55%) |
Aug 29, 2023 | 20.38 | 22.33 | 20.35 | 22.31 | 33,600,668 | +1.78(+8.67%) |
Aug 28, 2023 | 20.30 | 20.74 | 19.98 | 20.53 | 14,786,027 | +0.46(+2.29%) |
Aug 25, 2023 | 19.92 | 20.32 | 19.57 | 20.07 | 17,059,440 | +0.43(+2.19%) |
Aug 24, 2023 | 20.20 | 20.27 | 19.48 | 19.64 | 18,898,704 | -0.68(-3.35%) |
Aug 23, 2023 | 19.76 | 20.49 | 19.61 | 20.32 | 17,536,432 | +0.24(+1.20%) |
Aug 22, 2023 | 21.38 | 21.47 | 19.77 | 20.08 | 30,487,848 | -1.10(-5.19%) |
Aug 21, 2023 | 20.86 | 21.32 | 20.74 | 21.18 | 21,244,708 | +0.40(+1.92%) |
Aug 18, 2023 | 20.25 | 21.17 | 20.18 | 20.78 | 25,944,106 | -0.17(-0.81%) |
Aug 17, 2023 | 21.06 | 21.80 | 20.66 | 20.95 | 34,879,040 | -0.09(-0.43%) |
Aug 16, 2023 | 20.38 | 21.45 | 20.20 | 21.04 | 32,108,176 | +0.26(+1.25%) |
Aug 15, 2023 | 21.66 | 21.86 | 20.45 | 20.78 | 31,720,298 | -0.78(-3.62%) |
Aug 14, 2023 | 20.90 | 21.80 | 20.52 | 21.56 | 33,963,572 | -0.01(-0.05%) |
Aug 11, 2023 | 21.98 | 21.98 | 21.28 | 21.57 | 31,238,912 | -0.34(-1.55%) |
Aug 10, 2023 | 22.66 | 22.90 | 21.51 | 21.91 | 50,535,728 | -0.44(-1.97%) |
Aug 09, 2023 | 24.83 | 25.73 | 22.26 | 22.35 | 84,860,320 | -2.45(-9.88%) |
Aug 08, 2023 | 23.78 | 25.25 | 23.60 | 24.80 | 57,447,252 | +0.52(+2.14%) |
Aug 07, 2023 | 25.69 | 25.74 | 23.63 | 24.28 | 38,245,680 | -0.98(-3.88%) |
Aug 04, 2023 | 26.83 | 26.83 | 25.18 | 25.26 | 33,547,728 | -1.24(-4.68%) |
Aug 03, 2023 | 25.37 | 27.01 | 25.35 | 26.50 | 31,691,588 | +0.59(+2.28%) |
Aug 02, 2023 | 26.42 | 26.48 | 24.84 | 25.91 | 48,188,908 | -1.39(-5.09%) |
Aug 01, 2023 | 27.19 | 27.64 | 26.35 | 27.30 | 40,269,516 | -0.34(-1.23%) |
Jul 31, 2023 | 27.01 | 27.78 | 26.61 | 27.64 | 37,898,972 | +0.70(+2.60%) |
Jul 28, 2023 | 26.66 | 27.47 | 26.33 | 26.94 | 48,754,284 | +0.89(+3.42%) |
Jul 27, 2023 | 28.04 | 28.06 | 25.89 | 26.05 | 66,865,380 | -1.10(-4.05%) |
Jul 26, 2023 | 25.50 | 27.62 | 25.45 | 27.15 | 73,520,608 | +1.80(+7.10%) |
Jul 25, 2023 | 25.98 | 26.56 | 25.19 | 25.35 | 45,877,000 | -0.46(-1.78%) |
Jul 24, 2023 | 25.29 | 26.37 | 24.74 | 25.81 | 59,644,576 | +0.54(+2.14%) |
Jul 21, 2023 | 26.50 | 27.16 | 24.32 | 25.27 | 80,944,832 | -0.54(-2.09%) |
Jul 20, 2023 | 24.45 | 26.14 | 23.85 | 25.81 | 79,283,640 | +0.98(+3.95%) |
Jul 19, 2023 | 25.38 | 26.03 | 24.64 | 24.83 | 56,404,792 | +0.14(+0.57%) |
Jul 18, 2023 | 23.89 | 25.83 | 23.74 | 24.69 | 66,411,744 | +0.70(+2.92%) |
Jul 17, 2023 | 24.01 | 24.58 | 23.24 | 23.99 | 67,016,144 | -0.83(-3.34%) |
Jul 14, 2023 | 25.35 | 25.79 | 24.54 | 24.82 | 55,642,068 | -0.70(-2.74%) |
Jul 13, 2023 | 25.82 | 26.89 | 25.18 | 25.52 | 101,219,384 | -0.39(-1.51%) |
Jul 12, 2023 | 25.41 | 26.26 | 23.71 | 25.91 | 107,464,208 | +1.06(+4.27%) |
Jul 11, 2023 | 24.81 | 25.74 | 24.31 | 24.85 | 94,799,472 | -0.66(-2.59%) |
Jul 10, 2023 | 25.52 | 26.61 | 23.58 | 25.51 | 174,205,216 | +0.81(+3.28%) |
Jul 07, 2023 | 22.89 | 25.63 | 22.60 | 24.70 | 232,049,200 | +3.08(+14.25%) |
Jul 06, 2023 | 20.05 | 21.77 | 19.64 | 21.62 | 99,407,968 | +1.19(+5.82%) |
Jul 05, 2023 | 20.70 | 21.05 | 19.43 | 20.43 | 118,795,192 | +0.87(+4.45%) |
Jul 03, 2023 | 17.84 | 19.70 | 17.81 | 19.56 | 80,585,464 | +2.90(+17.41%) |
Jun 30, 2023 | 16.22 | 16.75 | 15.78 | 16.66 | 40,422,804 | +0.65(+4.06%) |
Jun 29, 2023 | 14.74 | 16.01 | 14.61 | 16.01 | 48,748,428 | +1.37(+9.36%) |
Jun 28, 2023 | 13.90 | 14.87 | 13.82 | 14.64 | 32,258,000 | +0.70(+5.02%) |
Jun 27, 2023 | 13.72 | 13.95 | 13.30 | 13.94 | 27,559,202 | +0.49(+3.64%) |
Jun 26, 2023 | 13.59 | 13.97 | 13.38 | 13.45 | 21,605,034 | -0.08(-0.59%) |
Jun 23, 2023 | 13.96 | 14.02 | 13.50 | 13.53 | 23,978,280 | -0.62(-4.38%) |
Jun 22, 2023 | 14.40 | 14.65 | 14.02 | 14.15 | 25,861,924 | -0.47(-3.21%) |
Jun 21, 2023 | 15.95 | 16.32 | 14.41 | 14.62 | 49,398,076 | -1.08(-6.88%) |
Jun 20, 2023 | 15.24 | 15.83 | 15.06 | 15.70 | 39,492,656 | +0.82(+5.51%) |
Jun 16, 2023 | 15.30 | 16.09 | 14.73 | 14.88 | 92,230,392 | -0.34(-2.27%) |
Jun 15, 2023 | 14.48 | 15.57 | 14.39 | 15.22 | 33,079,010 | +0.48(+3.29%) |
Jun 14, 2023 | 15.17 | 15.39 | 14.52 | 14.74 | 34,713,528 | -0.51(-3.34%) |
Jun 13, 2023 | 14.22 | 15.46 | 14.10 | 15.25 | 46,578,644 | +1.25(+8.93%) |
Jun 12, 2023 | 14.03 | 14.69 | 13.61 | 14.00 | 33,788,568 | +0.13(+0.94%) |
Jun 09, 2023 | 14.26 | 14.86 | 13.83 | 13.87 | 25,896,782 | -0.18(-1.28%) |
Jun 08, 2023 | 13.85 | 14.16 | 13.65 | 14.05 | 17,594,912 | +0.23(+1.66%) |
Jun 07, 2023 | 14.70 | 14.76 | 13.81 | 13.82 | 30,920,296 | -0.68(-4.69%) |
Jun 06, 2023 | 14.20 | 14.92 | 14.11 | 14.50 | 22,189,144 | +0.16(+1.12%) |
Jun 05, 2023 | 14.59 | 14.67 | 14.03 | 14.34 | 17,682,788 | -0.14(-0.97%) |
Jun 02, 2023 | 15.00 | 15.07 | 14.45 | 14.48 | 20,139,112 | -0.10(-0.69%) |
Jun 01, 2023 | 14.43 | 14.94 | 14.02 | 14.58 | 25,393,400 | -0.15(-1.02%) |
May 31, 2023 | 14.75 | 15.01 | 14.39 | 14.73 | 49,311,352 | -0.14(-0.94%) |
May 30, 2023 | 15.60 | 15.66 | 14.44 | 14.87 | 29,925,728 | -0.27(-1.78%) |
May 26, 2023 | 14.65 | 15.46 | 14.65 | 15.14 | 26,621,244 | +0.57(+3.91%) |
May 25, 2023 | 14.27 | 14.66 | 14.14 | 14.57 | 16,109,393 | +0.19(+1.32%) |
May 24, 2023 | 13.95 | 14.42 | 13.60 | 14.38 | 19,026,672 | +0.18(+1.27%) |
May 23, 2023 | 14.04 | 14.76 | 14.00 | 14.20 | 18,434,440 | -0.03(-0.21%) |
May 22, 2023 | 13.47 | 14.36 | 13.38 | 14.23 | 20,254,930 | +0.76(+5.64%) |
May 19, 2023 | 13.52 | 14.30 | 13.29 | 13.47 | 24,278,044 | -0.07(-0.52%) |
May 18, 2023 | 13.40 | 13.56 | 13.05 | 13.54 | 13,845,204 | +0.13(+0.97%) |
May 17, 2023 | 13.08 | 13.46 | 13.00 | 13.41 | 16,149,076 | +0.33(+2.52%) |
May 16, 2023 | 13.22 | 13.33 | 12.93 | 13.08 | 13,794,604 | -0.36(-2.68%) |
May 15, 2023 | 12.59 | 13.54 | 12.55 | 13.44 | 22,528,812 | +0.53(+4.11%) |
May 12, 2023 | 13.80 | 13.97 | 12.73 | 12.91 | 31,065,648 | -0.93(-6.72%) |
May 11, 2023 | 14.21 | 14.57 | 13.72 | 13.84 | 26,152,802 | -0.27(-1.91%) |
May 10, 2023 | 15.09 | 15.74 | 14.04 | 14.11 | 66,726,012 | +0.25(+1.80%) |
May 09, 2023 | 13.35 | 14.09 | 13.12 | 13.86 | 33,900,992 | -0.01(-0.07%) |
May 08, 2023 | 13.43 | 14.02 | 13.23 | 13.87 | 22,967,192 | +0.46(+3.43%) |
May 05, 2023 | 13.14 | 13.63 | 13.10 | 13.41 | 16,793,108 | +0.46(+3.55%) |
May 04, 2023 | 12.84 | 13.15 | 12.59 | 12.95 | 13,421,064 | +0.14(+1.09%) |
May 03, 2023 | 12.68 | 13.12 | 12.56 | 12.81 | 14,617,116 | +0.13(+1.03%) |
May 02, 2023 | 12.58 | 12.87 | 12.35 | 12.68 | 13,119,860 | +0.03(+0.24%) |
May 01, 2023 | 12.81 | 12.83 | 12.37 | 12.65 | 12,865,986 | -0.17(-1.33%) |
Apr 28, 2023 | 12.70 | 12.96 | 12.47 | 12.82 | 18,200,980 | +0.15(+1.18%) |
Apr 27, 2023 | 12.17 | 12.78 | 12.08 | 12.67 | 22,538,620 | +0.63(+5.23%) |
Apr 26, 2023 | 12.15 | 12.33 | 11.68 | 12.04 | 22,618,672 | +0.04(+0.33%) |
Apr 25, 2023 | 12.19 | 12.28 | 11.96 | 12.00 | 17,864,616 | -0.36(-2.91%) |
Apr 24, 2023 | 12.30 | 12.48 | 12.08 | 12.36 | 14,185,526 | +0.11(+0.90%) |
Apr 21, 2023 | 12.36 | 12.38 | 11.88 | 12.25 | 20,695,036 | -0.10(-0.81%) |
Apr 20, 2023 | 12.32 | 12.79 | 12.02 | 12.35 | 32,692,988 | -0.46(-3.59%) |
Apr 19, 2023 | 13.00 | 13.08 | 12.66 | 12.81 | 31,470,912 | -0.62(-4.62%) |
Apr 18, 2023 | 13.73 | 13.73 | 13.31 | 13.43 | 19,287,390 | -0.30(-2.18%) |
Apr 17, 2023 | 13.39 | 14.12 | 13.34 | 13.73 | 24,461,528 | +0.35(+2.62%) |
Apr 14, 2023 | 13.86 | 13.92 | 13.16 | 13.38 | 36,941,236 | -0.99(-6.89%) |
Apr 13, 2023 | 14.40 | 14.48 | 14.19 | 14.37 | 12,922,240 | +0.18(+1.27%) |
Apr 12, 2023 | 15.06 | 15.24 | 14.11 | 14.19 | 23,257,920 | -0.55(-3.73%) |
Apr 11, 2023 | 14.98 | 15.09 | 14.65 | 14.74 | 14,813,034 | -0.07(-0.47%) |
Apr 10, 2023 | 14.32 | 14.85 | 14.03 | 14.81 | 14,450,596 | +0.34(+2.35%) |
Apr 06, 2023 | 14.57 | 14.81 | 14.31 | 14.47 | 14,752,531 | -0.16(-1.09%) |
Apr 05, 2023 | 15.18 | 15.19 | 14.38 | 14.63 | 19,055,776 | -0.75(-4.88%) |
Apr 04, 2023 | 15.28 | 15.79 | 14.73 | 15.38 | 21,929,584 | +0.15(+0.98%) |
Apr 03, 2023 | 15.28 | 15.59 | 14.63 | 15.23 | 26,691,032 | -0.25(-1.61%) |
Mar 31, 2023 | 14.54 | 15.68 | 14.41 | 15.48 | 38,244,732 | +1.08(+7.50%) |
Mar 30, 2023 | 14.55 | 14.84 | 14.27 | 14.40 | 24,324,218 | +0.16(+1.12%) |
Mar 29, 2023 | 13.32 | 14.44 | 13.18 | 14.24 | 34,165,928 | +1.28(+9.88%) |
Mar 28, 2023 | 13.33 | 13.44 | 12.88 | 12.96 | 16,380,126 | -0.35(-2.63%) |
Mar 27, 2023 | 13.80 | 13.84 | 13.21 | 13.31 | 16,058,717 | -0.31(-2.28%) |
Mar 24, 2023 | 13.59 | 13.91 | 13.26 | 13.62 | 17,813,316 | -0.09(-0.66%) |
Mar 23, 2023 | 13.50 | 13.99 | 13.41 | 13.71 | 20,972,392 | +0.42(+3.16%) |
Mar 22, 2023 | 13.81 | 13.95 | 13.23 | 13.29 | 23,318,420 | -0.32(-2.35%) |
Mar 21, 2023 | 13.18 | 13.74 | 13.13 | 13.61 | 27,330,936 | +0.59(+4.53%) |
Mar 20, 2023 | 12.78 | 13.09 | 12.58 | 13.02 | 30,911,428 | +0.01(+0.08%) |
Mar 17, 2023 | 13.21 | 13.32 | 12.80 | 13.01 | 36,718,160 | -0.45(-3.34%) |
Mar 16, 2023 | 13.08 | 13.50 | 12.91 | 13.46 | 30,432,372 | +0.43(+3.30%) |
Mar 15, 2023 | 12.91 | 13.39 | 12.79 | 13.03 | 43,462,512 | -0.18(-1.36%) |
Mar 14, 2023 | 14.09 | 14.11 | 13.10 | 13.21 | 36,099,280 | -0.52(-3.79%) |
Mar 13, 2023 | 13.80 | 14.11 | 13.12 | 13.73 | 43,474,568 | -0.43(-3.04%) |
Mar 10, 2023 | 14.72 | 14.90 | 14.00 | 14.16 | 42,475,680 | -0.37(-2.55%) |
Mar 09, 2023 | 14.89 | 15.26 | 14.44 | 14.53 | 40,673,028 | -0.60(-3.97%) |
Mar 08, 2023 | 14.65 | 15.23 | 14.21 | 15.13 | 76,213,304 | +0.49(+3.35%) |
Mar 07, 2023 | 15.93 | 15.94 | 14.61 | 14.64 | 128,452,664 | -2.49(-14.54%) |
Mar 06, 2023 | 17.14 | 17.74 | 16.96 | 17.13 | 31,325,324 | +0.21(+1.24%) |
Mar 03, 2023 | 16.02 | 17.48 | 15.72 | 16.92 | 48,015,520 | +1.20(+7.63%) |
Mar 02, 2023 | 15.56 | 16.19 | 15.08 | 15.72 | 41,707,304 | -0.04(-0.25%) |