Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.39 | 18.79 | 18.20 | 18.20 | 14,189,420 | -0.79(-4.16%) |
Jan 30, 2024 | 18.88 | 19.16 | 18.88 | 18.99 | 6,056,031 | +0.08(+0.41%) |
Jan 29, 2024 | 18.64 | 18.93 | 18.62 | 18.91 | 6,098,591 | +0.24(+1.31%) |
Jan 26, 2024 | 18.75 | 18.85 | 18.55 | 18.67 | 8,013,135 | +0.02(+0.10%) |
Jan 25, 2024 | 18.99 | 19.03 | 18.46 | 18.65 | 10,905,792 | -0.12(-0.62%) |
Jan 24, 2024 | 18.72 | 18.84 | 18.48 | 18.77 | 6,866,033 | +0.27(+1.48%) |
Jan 23, 2024 | 18.68 | 18.79 | 18.30 | 18.49 | 6,086,892 | -0.10(-0.52%) |
Jan 22, 2024 | 18.28 | 18.62 | 18.25 | 18.59 | 9,880,146 | +0.44(+2.42%) |
Jan 19, 2024 | 17.50 | 18.20 | 17.25 | 18.15 | 12,938,359 | +0.65(+3.73%) |
Jan 18, 2024 | 17.60 | 17.67 | 17.24 | 17.50 | 11,692,346 | +0.01(+0.06%) |
Jan 17, 2024 | 17.21 | 17.59 | 17.08 | 17.49 | 9,197,700 | -0.01(-0.06%) |
Jan 16, 2024 | 17.54 | 17.73 | 17.42 | 17.50 | 9,137,030 | -0.32(-1.81%) |
Jan 12, 2024 | 18.17 | 18.26 | 17.64 | 17.82 | 11,874,017 | -0.28(-1.56%) |
Jan 11, 2024 | 18.32 | 18.36 | 17.88 | 18.10 | 10,116,634 | -0.34(-1.85%) |
Jan 10, 2024 | 18.63 | 18.63 | 18.25 | 18.44 | 11,445,700 | -0.20(-1.05%) |
Jan 09, 2024 | 18.95 | 18.95 | 18.60 | 18.64 | 11,860,464 | -0.38(-2.00%) |
Jan 08, 2024 | 18.79 | 19.03 | 18.69 | 19.02 | 5,386,042 | +0.12(+0.62%) |
Jan 05, 2024 | 18.40 | 19.01 | 18.33 | 18.90 | 9,036,852 | +0.41(+2.21%) |
Jan 04, 2024 | 18.34 | 18.72 | 18.21 | 18.49 | 7,045,242 | +0.17(+0.90%) |
Jan 03, 2024 | 18.72 | 18.79 | 18.29 | 18.33 | 8,838,747 | -0.68(-3.59%) |
Jan 02, 2024 | 18.67 | 19.20 | 18.58 | 19.01 | 7,809,335 | +0.12(+0.62%) |
Dec 29, 2023 | 19.03 | 19.09 | 18.84 | 18.89 | 4,224,599 | -0.17(-0.87%) |
Dec 28, 2023 | 19.08 | 19.12 | 19.01 | 19.06 | 3,880,809 | +0.01(+0.05%) |
Dec 27, 2023 | 19.10 | 19.15 | 18.92 | 19.05 | 4,681,127 | -0.03(-0.15%) |
Dec 26, 2023 | 18.81 | 19.13 | 18.74 | 19.08 | 4,615,866 | +0.29(+1.56%) |
Dec 22, 2023 | 18.76 | 18.92 | 18.60 | 18.79 | 4,806,497 | +0.13(+0.68%) |
Dec 21, 2023 | 18.70 | 18.79 | 18.46 | 18.66 | 6,966,905 | +0.17(+0.90%) |
Dec 20, 2023 | 18.78 | 19.09 | 18.48 | 18.49 | 8,519,930 | -0.38(-2.01%) |
Dec 19, 2023 | 18.63 | 18.94 | 18.53 | 18.87 | 8,606,318 | +0.22(+1.20%) |
Dec 18, 2023 | 19.19 | 19.19 | 18.60 | 18.65 | 10,308,112 | -0.39(-2.05%) |
Dec 15, 2023 | 18.99 | 19.24 | 18.71 | 19.04 | 22,549,690 | -0.07(-0.36%) |
Dec 14, 2023 | 18.29 | 19.28 | 18.13 | 19.11 | 22,505,062 | +1.46(+8.29%) |
Dec 13, 2023 | 16.82 | 17.69 | 16.75 | 17.64 | 12,048,121 | +0.82(+4.87%) |
Dec 12, 2023 | 17.05 | 17.06 | 16.80 | 16.83 | 6,843,186 | -0.20(-1.20%) |
Dec 11, 2023 | 16.94 | 17.15 | 16.90 | 17.03 | 6,955,546 | +0.03(+0.17%) |
Dec 08, 2023 | 16.89 | 17.25 | 16.79 | 17.00 | 7,562,927 | +0.19(+1.10%) |
Dec 07, 2023 | 16.54 | 16.85 | 16.44 | 16.82 | 9,115,920 | +0.38(+2.31%) |
Dec 06, 2023 | 16.54 | 16.91 | 16.42 | 16.44 | 9,567,323 | +0.10(+0.59%) |
Dec 05, 2023 | 16.82 | 16.82 | 16.32 | 16.34 | 14,767,830 | -0.62(-3.63%) |
Dec 04, 2023 | 16.67 | 17.02 | 16.64 | 16.95 | 8,487,734 | +0.07(+0.40%) |
Dec 01, 2023 | 15.97 | 16.96 | 15.96 | 16.89 | 11,462,926 | +0.86(+5.34%) |
Nov 30, 2023 | 15.95 | 16.16 | 15.87 | 16.03 | 10,845,314 | +0.20(+1.27%) |
Nov 29, 2023 | 15.55 | 15.96 | 15.53 | 15.83 | 7,633,611 | +0.45(+2.94%) |
Nov 28, 2023 | 15.36 | 15.45 | 15.21 | 15.38 | 9,944,344 | +0.03(+0.19%) |
Nov 27, 2023 | 15.30 | 15.45 | 15.18 | 15.35 | 6,324,944 | -0.08(-0.50%) |
Nov 24, 2023 | 15.46 | 15.51 | 15.34 | 15.43 | 2,611,854 | +0.01(+0.06%) |
Nov 22, 2023 | 15.49 | 15.54 | 15.25 | 15.42 | 3,922,384 | +0.08(+0.50%) |
Nov 21, 2023 | 15.57 | 15.62 | 15.32 | 15.34 | 6,405,289 | -0.33(-2.09%) |
Nov 20, 2023 | 15.69 | 15.74 | 15.46 | 15.67 | 5,977,161 | -0.11(-0.67%) |
Nov 17, 2023 | 15.61 | 15.79 | 15.48 | 15.77 | 6,955,162 | +0.32(+2.05%) |
Nov 16, 2023 | 15.54 | 15.65 | 15.25 | 15.46 | 9,772,332 | -0.12(-0.74%) |
Nov 15, 2023 | 15.33 | 15.67 | 15.30 | 15.57 | 9,661,334 | +0.27(+1.76%) |
Nov 14, 2023 | 14.91 | 15.51 | 14.89 | 15.30 | 8,876,023 | +0.89(+6.20%) |
Nov 13, 2023 | 14.39 | 14.52 | 14.28 | 14.41 | 6,166,743 | -0.12(-0.86%) |
Nov 10, 2023 | 14.51 | 14.57 | 14.30 | 14.53 | 6,638,321 | +0.10(+0.67%) |
Nov 09, 2023 | 14.73 | 14.81 | 14.38 | 14.44 | 6,791,079 | -0.22(-1.51%) |
Nov 08, 2023 | 14.72 | 14.78 | 14.55 | 14.66 | 6,588,006 | -0.11(-0.72%) |
Nov 07, 2023 | 14.77 | 14.87 | 14.69 | 14.76 | 6,915,447 | -0.12(-0.77%) |
Nov 06, 2023 | 15.15 | 15.25 | 14.81 | 14.88 | 8,786,907 | -0.25(-1.65%) |
Nov 03, 2023 | 15.24 | 15.52 | 15.08 | 15.13 | 13,440,158 | +0.30(+2.01%) |
Nov 02, 2023 | 14.12 | 14.84 | 14.03 | 14.83 | 9,674,404 | +0.86(+6.12%) |
Nov 01, 2023 | 13.94 | 14.10 | 13.81 | 13.98 | 9,691,440 | +0.01(+0.07%) |
Oct 31, 2023 | 13.75 | 14.04 | 13.72 | 13.97 | 9,955,333 | +0.30(+2.18%) |
Oct 30, 2023 | 13.64 | 13.78 | 13.41 | 13.67 | 14,619,320 | +0.20(+1.50%) |
Oct 27, 2023 | 13.73 | 13.81 | 13.42 | 13.47 | 11,178,252 | -0.40(-2.91%) |
Oct 26, 2023 | 13.54 | 14.05 | 13.47 | 13.87 | 13,758,353 | +0.36(+2.63%) |
Oct 25, 2023 | 13.50 | 13.75 | 13.18 | 13.51 | 17,819,502 | -0.11(-0.78%) |
Oct 24, 2023 | 13.67 | 13.84 | 13.46 | 13.62 | 19,931,786 | -0.02(-0.14%) |
Oct 23, 2023 | 13.70 | 14.01 | 13.63 | 13.64 | 17,536,950 | -0.24(-1.73%) |
Oct 20, 2023 | 13.91 | 14.37 | 13.28 | 13.88 | 38,883,596 | -1.96(-12.38%) |
Oct 19, 2023 | 16.03 | 16.24 | 15.78 | 15.84 | 11,681,671 | -0.06(-0.36%) |
Oct 18, 2023 | 16.02 | 16.15 | 15.84 | 15.90 | 10,322,312 | -0.24(-1.49%) |
Oct 17, 2023 | 15.80 | 16.32 | 15.80 | 16.14 | 8,681,273 | +0.24(+1.51%) |
Oct 16, 2023 | 15.59 | 15.91 | 15.51 | 15.90 | 8,064,235 | +0.49(+3.18%) |
Oct 13, 2023 | 15.82 | 15.84 | 15.33 | 15.41 | 7,875,240 | -0.25(-1.60%) |
Oct 12, 2023 | 15.88 | 15.91 | 15.53 | 15.66 | 6,624,476 | -0.19(-1.21%) |
Oct 11, 2023 | 15.91 | 16.17 | 15.74 | 15.85 | 5,865,225 | -0.08(-0.48%) |
Oct 10, 2023 | 15.95 | 16.12 | 15.87 | 15.93 | 9,608,839 | +0.15(+0.98%) |
Oct 09, 2023 | 15.75 | 15.96 | 15.63 | 15.77 | 10,294,617 | -0.11(-0.67%) |
Oct 06, 2023 | 15.71 | 16.02 | 15.51 | 15.88 | 12,374,989 | -0.04(-0.24%) |
Oct 05, 2023 | 15.66 | 16.03 | 15.60 | 15.92 | 11,254,560 | +0.13(+0.85%) |
Oct 04, 2023 | 15.82 | 15.88 | 15.54 | 15.78 | 11,261,850 | +0.04(+0.24%) |
Oct 03, 2023 | 15.75 | 15.83 | 15.41 | 15.74 | 13,168,683 | -0.13(-0.85%) |
Oct 02, 2023 | 16.42 | 16.46 | 15.82 | 15.88 | 13,475,327 | -0.65(-3.95%) |
Sep 29, 2023 | 16.58 | 16.84 | 16.47 | 16.53 | 9,093,729 | +0.15(+0.94%) |
Sep 28, 2023 | 16.21 | 16.58 | 16.20 | 16.38 | 8,274,382 | +0.10(+0.59%) |
Sep 27, 2023 | 16.26 | 16.34 | 15.97 | 16.28 | 11,437,040 | +0.07(+0.42%) |
Sep 26, 2023 | 16.43 | 16.64 | 16.20 | 16.21 | 8,777,733 | -0.41(-2.49%) |
Sep 25, 2023 | 16.37 | 16.66 | 16.56 | 16.63 | 7,808,175 | +0.23(+1.41%) |
Sep 22, 2023 | 16.76 | 16.83 | 16.38 | 16.40 | 7,758,657 | -0.35(-2.07%) |
Sep 21, 2023 | 17.06 | 17.26 | 16.74 | 16.74 | 7,382,548 | -0.37(-2.19%) |
Sep 20, 2023 | 17.42 | 17.52 | 17.09 | 17.12 | 8,848,280 | -0.12(-0.72%) |
Sep 19, 2023 | 17.17 | 17.26 | 17.03 | 17.24 | 8,048,147 | +0.13(+0.79%) |
Sep 18, 2023 | 17.20 | 17.25 | 17.00 | 17.11 | 5,068,150 | -0.15(-0.89%) |
Sep 15, 2023 | 17.11 | 17.33 | 17.01 | 17.26 | 15,913,867 | -0.02(-0.11%) |
Sep 14, 2023 | 17.38 | 17.50 | 17.14 | 17.28 | 10,122,947 | +0.12(+0.67%) |
Sep 13, 2023 | 17.68 | 17.68 | 17.06 | 17.17 | 6,616,919 | -0.32(-1.81%) |
Sep 12, 2023 | 17.35 | 17.62 | 17.30 | 17.48 | 6,446,776 | +0.21(+1.22%) |
Sep 11, 2023 | 17.44 | 17.60 | 17.25 | 17.27 | 7,614,087 | +0.05(+0.28%) |
Sep 08, 2023 | 17.16 | 17.32 | 16.90 | 17.22 | 7,886,592 | +0.12(+0.73%) |
Sep 07, 2023 | 17.36 | 17.56 | 17.03 | 17.10 | 10,262,688 | -0.31(-1.77%) |
Sep 06, 2023 | 17.54 | 17.64 | 17.21 | 17.41 | 7,296,889 | -0.30(-1.68%) |
Sep 05, 2023 | 17.85 | 18.07 | 17.65 | 17.70 | 5,980,213 | -0.13(-0.75%) |
Sep 01, 2023 | 17.83 | 17.94 | 17.74 | 17.84 | 8,037,874 | +0.21(+1.20%) |
Aug 31, 2023 | 17.74 | 17.84 | 17.59 | 17.63 | 10,582,604 | +0.00(+0.00%) |
Aug 30, 2023 | 17.89 | 17.95 | 17.59 | 17.63 | 6,841,644 | -0.28(-1.54%) |
Aug 29, 2023 | 17.86 | 18.01 | 17.68 | 17.90 | 6,877,520 | +0.09(+0.53%) |
Aug 28, 2023 | 17.76 | 17.96 | 17.67 | 17.81 | 4,320,322 | +0.22(+1.24%) |
Aug 25, 2023 | 17.84 | 17.93 | 17.51 | 17.59 | 5,181,637 | -0.22(-1.23%) |
Aug 24, 2023 | 17.84 | 18.13 | 17.72 | 17.81 | 5,824,466 | -0.03(-0.16%) |
Aug 23, 2023 | 17.42 | 17.85 | 17.25 | 17.84 | 8,595,578 | +0.36(+2.06%) |
Aug 22, 2023 | 18.35 | 18.44 | 17.43 | 17.48 | 9,894,147 | -0.92(-5.00%) |
Aug 21, 2023 | 18.61 | 18.65 | 18.30 | 18.40 | 6,640,244 | -0.14(-0.77%) |
Aug 18, 2023 | 18.45 | 18.74 | 18.33 | 18.54 | 5,937,648 | -0.06(-0.31%) |
Aug 17, 2023 | 18.61 | 18.72 | 18.52 | 18.60 | 6,717,477 | +0.10(+0.56%) |
Aug 16, 2023 | 18.61 | 18.70 | 18.42 | 18.49 | 6,333,209 | -0.24(-1.27%) |
Aug 15, 2023 | 18.97 | 19.06 | 18.72 | 18.73 | 5,772,902 | -0.52(-2.71%) |
Aug 14, 2023 | 19.41 | 19.41 | 19.17 | 19.25 | 4,744,740 | -0.31(-1.60%) |
Aug 11, 2023 | 19.54 | 19.75 | 19.43 | 19.56 | 4,361,859 | -0.07(-0.34%) |
Aug 10, 2023 | 19.71 | 19.82 | 19.54 | 19.63 | 5,973,746 | +0.08(+0.39%) |
Aug 09, 2023 | 19.72 | 19.79 | 19.48 | 19.55 | 6,387,991 | -0.28(-1.39%) |
Aug 08, 2023 | 19.30 | 19.87 | 19.09 | 19.83 | 9,076,858 | -0.08(-0.38%) |
Aug 07, 2023 | 19.68 | 19.94 | 19.58 | 19.90 | 8,031,510 | +0.35(+1.80%) |
Aug 04, 2023 | 19.38 | 19.78 | 19.34 | 19.55 | 7,830,803 | +0.10(+0.54%) |
Aug 03, 2023 | 19.14 | 19.46 | 18.99 | 19.45 | 7,413,340 | +0.23(+1.18%) |
Aug 02, 2023 | 19.05 | 19.30 | 18.96 | 19.22 | 9,607,657 | -0.09(-0.44%) |
Aug 01, 2023 | 19.22 | 19.32 | 19.03 | 19.31 | 7,201,585 | -0.02(-0.10%) |
Jul 31, 2023 | 19.26 | 19.39 | 19.16 | 19.33 | 5,664,554 | +0.11(+0.59%) |
Jul 28, 2023 | 19.17 | 19.24 | 18.94 | 19.21 | 4,868,618 | +0.28(+1.45%) |
Jul 27, 2023 | 19.32 | 19.41 | 18.90 | 18.94 | 5,696,155 | -0.26(-1.33%) |
Jul 26, 2023 | 19.18 | 19.36 | 19.03 | 19.19 | 8,163,539 | +0.28(+1.45%) |
Jul 25, 2023 | 19.12 | 19.25 | 18.85 | 18.92 | 7,050,166 | -0.06(-0.30%) |
Jul 24, 2023 | 18.93 | 19.19 | 18.82 | 18.97 | 8,214,940 | +0.27(+1.42%) |
Jul 21, 2023 | 19.56 | 19.62 | 18.37 | 18.71 | 13,664,088 | -0.60(-3.10%) |
Jul 20, 2023 | 19.06 | 19.35 | 18.83 | 19.31 | 11,249,648 | +0.31(+1.65%) |
Jul 19, 2023 | 18.91 | 19.10 | 18.57 | 18.99 | 9,137,992 | +0.36(+1.93%) |
Jul 18, 2023 | 18.22 | 18.74 | 18.17 | 18.63 | 5,831,405 | +0.42(+2.29%) |
Jul 17, 2023 | 17.98 | 18.36 | 17.92 | 18.22 | 5,727,354 | +0.24(+1.32%) |
Jul 14, 2023 | 18.48 | 18.48 | 17.86 | 17.98 | 8,482,621 | -0.28(-1.51%) |
Jul 13, 2023 | 18.01 | 18.28 | 17.95 | 18.25 | 6,462,513 | +0.33(+1.85%) |
Jul 12, 2023 | 18.03 | 18.28 | 17.86 | 17.92 | 6,688,070 | +0.17(+0.96%) |
Jul 11, 2023 | 17.65 | 17.77 | 17.45 | 17.75 | 5,739,613 | +0.24(+1.35%) |
Jul 10, 2023 | 17.25 | 17.58 | 17.20 | 17.51 | 6,220,046 | +0.12(+0.71%) |
Jul 07, 2023 | 16.95 | 17.56 | 16.95 | 17.39 | 8,842,570 | +0.46(+2.75%) |
Jul 06, 2023 | 17.07 | 17.08 | 16.66 | 16.93 | 7,896,411 | -0.28(-1.60%) |
Jul 05, 2023 | 17.23 | 17.48 | 17.09 | 17.20 | 8,031,862 | -0.15(-0.87%) |
Jul 03, 2023 | 16.93 | 17.42 | 16.89 | 17.35 | 4,471,512 | +0.45(+2.64%) |
Jun 30, 2023 | 16.90 | 17.00 | 16.69 | 16.91 | 7,998,524 | +0.12(+0.74%) |
Jun 29, 2023 | 16.70 | 16.92 | 16.66 | 16.78 | 7,359,792 | +0.30(+1.84%) |
Jun 28, 2023 | 16.61 | 16.62 | 16.36 | 16.48 | 6,275,085 | -0.14(-0.86%) |
Jun 27, 2023 | 16.38 | 16.67 | 16.28 | 16.62 | 4,042,636 | +0.19(+1.16%) |
Jun 26, 2023 | 16.25 | 16.49 | 16.22 | 16.43 | 9,337,455 | +0.35(+2.18%) |
Jun 23, 2023 | 16.13 | 16.14 | 15.91 | 16.08 | 12,370,729 | -0.19(-1.17%) |
Jun 22, 2023 | 16.75 | 16.77 | 16.26 | 16.27 | 7,954,138 | -0.51(-3.05%) |
Jun 21, 2023 | 16.94 | 16.98 | 16.69 | 16.78 | 5,796,394 | -0.17(-1.01%) |
Jun 20, 2023 | 17.12 | 17.12 | 16.80 | 16.95 | 7,385,718 | -0.24(-1.38%) |
Jun 16, 2023 | 17.45 | 17.53 | 17.07 | 17.19 | 18,475,686 | -0.19(-1.09%) |
Jun 15, 2023 | 17.06 | 17.50 | 16.99 | 17.38 | 8,172,517 | +2.01(+13.09%) |
May 08, 2023 | 15.84 | 15.88 | 15.23 | 15.37 | 9,940,893 | -0.13(-0.85%) |
May 05, 2023 | 15.43 | 15.51 | 15.04 | 15.50 | 15,450,571 | +0.74(+5.02%) |
May 04, 2023 | 14.80 | 15.23 | 14.35 | 14.76 | 26,373,660 | -0.52(-3.43%) |
May 03, 2023 | 15.73 | 16.03 | 15.21 | 15.29 | 14,881,341 | -0.32(-2.04%) |
May 02, 2023 | 16.65 | 16.65 | 15.46 | 15.60 | 12,656,885 | -1.12(-6.67%) |
May 01, 2023 | 17.09 | 17.12 | 16.46 | 16.72 | 12,247,739 | -0.39(-2.30%) |
Apr 28, 2023 | 16.74 | 17.23 | 16.62 | 17.11 | 9,520,528 | +0.24(+1.44%) |
Apr 27, 2023 | 16.67 | 17.00 | 16.63 | 16.87 | 8,013,433 | +0.26(+1.58%) |
Apr 26, 2023 | 16.65 | 16.94 | 16.43 | 16.61 | 8,989,020 | -0.08(-0.51%) |
Apr 25, 2023 | 16.85 | 17.06 | 16.56 | 16.69 | 15,224,459 | -0.46(-2.68%) |
Apr 24, 2023 | 16.94 | 17.28 | 16.79 | 17.15 | 10,830,189 | -0.06(-0.33%) |
Apr 21, 2023 | 17.23 | 17.51 | 16.15 | 17.21 | 17,916,220 | -0.50(-2.81%) |
Apr 20, 2023 | 17.74 | 17.96 | 17.62 | 17.70 | 10,034,322 | -0.31(-1.72%) |
Apr 19, 2023 | 17.77 | 18.17 | 17.53 | 18.01 | 12,140,277 | +0.49(+2.78%) |
Apr 18, 2023 | 17.71 | 17.80 | 17.48 | 17.52 | 8,513,565 | -0.22(-1.27%) |
Apr 17, 2023 | 17.25 | 17.78 | 17.08 | 17.75 | 10,689,922 | +0.40(+2.32%) |
Apr 14, 2023 | 17.54 | 17.54 | 17.18 | 17.35 | 16,103,501 | +0.11(+0.65%) |
Apr 13, 2023 | 17.19 | 17.29 | 16.91 | 17.23 | 10,166,526 | +0.06(+0.33%) |
Apr 12, 2023 | 17.37 | 17.46 | 17.15 | 17.18 | 6,856,937 | -0.16(-0.92%) |
Apr 11, 2023 | 17.29 | 17.51 | 17.18 | 17.34 | 5,578,476 | +0.08(+0.49%) |
Apr 10, 2023 | 17.15 | 17.45 | 17.09 | 17.25 | 8,515,214 | +0.05(+0.27%) |
Apr 06, 2023 | 17.15 | 17.42 | 17.08 | 17.21 | 6,945,909 | +0.07(+0.38%) |
Apr 05, 2023 | 16.99 | 17.26 | 16.83 | 17.14 | 9,985,559 | -0.02(-0.11%) |
Apr 04, 2023 | 17.51 | 17.52 | 16.84 | 17.16 | 12,424,100 | -0.25(-1.45%) |
Apr 03, 2023 | 17.46 | 17.52 | 17.12 | 17.41 | 15,971,636 | +0.02(+0.11%) |
Mar 31, 2023 | 17.38 | 17.43 | 17.10 | 17.39 | 13,593,628 | +0.22(+1.25%) |
Mar 30, 2023 | 17.74 | 17.76 | 17.06 | 17.18 | 16,384,488 | -0.31(-1.77%) |
Mar 29, 2023 | 17.45 | 17.50 | 17.14 | 17.49 | 15,225,896 | +0.33(+1.91%) |
Mar 28, 2023 | 17.09 | 17.23 | 16.79 | 17.16 | 9,569,995 | +0.05(+0.27%) |
Mar 27, 2023 | 17.36 | 17.57 | 16.79 | 17.11 | 21,562,260 | +0.36(+2.13%) |
Mar 24, 2023 | 16.15 | 16.86 | 16.04 | 16.76 | 12,346,969 | +0.33(+2.00%) |
Mar 23, 2023 | 16.78 | 17.14 | 16.31 | 16.43 | 28,208,054 | -0.27(-1.63%) |
Mar 22, 2023 | 17.68 | 17.68 | 16.67 | 16.70 | 20,982,730 | -1.09(-6.11%) |
Mar 21, 2023 | 17.58 | 17.97 | 17.54 | 17.79 | 22,936,630 | +0.84(+4.98%) |
Mar 20, 2023 | 17.18 | 17.76 | 16.84 | 16.94 | 22,893,942 | +0.18(+1.06%) |
Mar 17, 2023 | 17.08 | 17.31 | 16.44 | 16.77 | 42,949,600 | -0.67(-3.87%) |
Mar 16, 2023 | 16.29 | 17.91 | 16.01 | 17.44 | 34,062,828 | +0.90(+5.44%) |
Mar 15, 2023 | 17.11 | 17.49 | 16.28 | 16.54 | 33,168,110 | -1.23(-6.91%) |
Mar 14, 2023 | 18.63 | 18.87 | 17.02 | 17.77 | 28,938,088 | +0.10(+0.58%) |
Mar 13, 2023 | 13.32 | 18.85 | 13.06 | 17.67 | 44,324,304 | -1.34(-7.05%) |
Mar 10, 2023 | 19.06 | 19.76 | 18.44 | 19.01 | 25,243,412 | -0.36(-1.84%) |
Mar 09, 2023 | 20.03 | 20.05 | 19.18 | 19.36 | 15,818,880 | -0.84(-4.17%) |
Mar 08, 2023 | 20.81 | 20.84 | 20.09 | 20.21 | 15,469,383 | -0.59(-2.86%) |
Mar 07, 2023 | 21.50 | 21.58 | 20.79 | 20.80 | 9,954,751 | -0.84(-3.90%) |
Mar 06, 2023 | 21.73 | 21.90 | 21.56 | 21.64 | 7,667,250 | -0.04(-0.17%) |
Mar 03, 2023 | 21.36 | 21.73 | 21.26 | 21.68 | 8,265,142 | +0.43(+2.01%) |
Mar 02, 2023 | 21.47 | 21.53 | 21.05 | 21.25 | 10,630,938 | -0.44(-2.01%) |
Mar 01, 2023 | 21.53 | 21.74 | 21.42 | 21.69 | 7,429,438 | +0.04(+0.17%) |
Feb 28, 2023 | 21.76 | 21.84 | 21.59 | 21.65 | 9,381,626 | +0.05(+0.21%) |
Feb 27, 2023 | 21.73 | 21.85 | 21.54 | 21.61 | 7,351,997 | +0.09(+0.43%) |
Feb 24, 2023 | 21.17 | 21.55 | 21.12 | 21.51 | 6,866,428 | +0.15(+0.70%) |
Feb 23, 2023 | 21.40 | 21.64 | 21.05 | 21.37 | 7,529,024 | -0.03(-0.13%) |
Feb 22, 2023 | 21.38 | 21.64 | 21.23 | 21.39 | 7,765,917 | -0.14(-0.65%) |
Feb 21, 2023 | 21.86 | 21.92 | 21.36 | 21.53 | 8,243,398 | -0.62(-2.81%) |
Feb 17, 2023 | 21.91 | 22.18 | 21.78 | 22.16 | 6,125,494 | +0.19(+0.85%) |
Feb 16, 2023 | 21.95 | 22.15 | 21.77 | 21.97 | 6,640,594 | -0.22(-1.00%) |
Feb 15, 2023 | 21.96 | 22.21 | 21.87 | 22.19 | 5,681,269 | +0.05(+0.21%) |
Feb 14, 2023 | 22.17 | 22.30 | 21.89 | 22.15 | 5,806,816 | -0.05(-0.21%) |
Feb 13, 2023 | 21.92 | 22.20 | 21.83 | 22.19 | 6,945,528 | +0.21(+0.97%) |
Feb 10, 2023 | 21.73 | 21.98 | 21.68 | 21.98 | 6,409,829 | +0.13(+0.59%) |
Feb 09, 2023 | 22.21 | 22.30 | 21.81 | 21.85 | 7,191,531 | -0.30(-1.34%) |
Feb 08, 2023 | 21.91 | 22.26 | 21.82 | 22.15 | 15,903,287 | -0.02(-0.08%) |
Feb 07, 2023 | 21.89 | 22.32 | 21.84 | 22.16 | 7,163,186 | +0.17(+0.76%) |
Feb 06, 2023 | 22.15 | 22.18 | 21.91 | 22.00 | 6,899,022 | -0.29(-1.29%) |
Feb 03, 2023 | 22.14 | 22.47 | 22.09 | 22.29 | 6,634,736 | +0.05(+0.21%) |
Feb 02, 2023 | 22.20 | 22.59 | 21.97 | 22.24 | 6,537,759 | +0.16(+0.71%) |