Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.25 | 12.28 | 12.00 | 12.22 | 4,734,244 | +0.02(+0.15%) |
Oct 30, 2023 | 12.20 | 12.33 | 11.95 | 12.20 | 4,710,678 | +0.18(+1.49%) |
Oct 27, 2023 | 12.23 | 12.24 | 11.99 | 12.03 | 5,782,354 | -0.13(-1.08%) |
Oct 26, 2023 | 11.89 | 12.37 | 11.88 | 12.16 | 8,511,381 | +0.29(+2.46%) |
Oct 25, 2023 | 12.14 | 12.20 | 11.76 | 11.87 | 6,462,830 | -0.41(-3.38%) |
Oct 24, 2023 | 12.20 | 12.50 | 12.03 | 12.28 | 9,793,103 | +0.48(+4.07%) |
Oct 23, 2023 | 11.85 | 11.97 | 11.77 | 11.80 | 8,630,461 | -0.17(-1.42%) |
Oct 20, 2023 | 12.08 | 12.15 | 11.92 | 11.97 | 6,386,525 | -0.09(-0.78%) |
Oct 19, 2023 | 12.22 | 12.34 | 11.99 | 12.06 | 7,127,162 | -0.24(-1.92%) |
Oct 18, 2023 | 12.49 | 12.49 | 12.24 | 12.30 | 4,900,783 | -0.37(-2.90%) |
Oct 17, 2023 | 12.44 | 12.78 | 12.44 | 12.67 | 3,962,453 | +0.09(+0.75%) |
Oct 16, 2023 | 12.53 | 12.79 | 12.44 | 12.57 | 5,068,859 | +0.16(+1.29%) |
Oct 13, 2023 | 12.57 | 12.69 | 12.35 | 12.41 | 4,743,038 | -0.14(-1.13%) |
Oct 12, 2023 | 12.98 | 12.99 | 12.50 | 12.55 | 4,496,125 | -0.46(-3.55%) |
Oct 11, 2023 | 13.01 | 13.24 | 12.80 | 13.02 | 5,731,854 | -0.07(-0.50%) |
Oct 10, 2023 | 12.91 | 13.16 | 12.91 | 13.08 | 3,466,967 | +0.24(+1.83%) |
Oct 09, 2023 | 12.65 | 12.93 | 12.59 | 12.85 | 3,498,735 | +0.07(+0.52%) |
Oct 06, 2023 | 12.70 | 12.89 | 12.50 | 12.78 | 3,785,639 | -0.08(-0.66%) |
Oct 05, 2023 | 12.77 | 12.88 | 12.61 | 12.86 | 3,690,193 | -0.01(-0.07%) |
Oct 04, 2023 | 12.81 | 12.96 | 12.65 | 12.87 | 4,080,553 | +0.06(+0.44%) |
Oct 03, 2023 | 13.24 | 13.32 | 12.77 | 12.82 | 4,807,624 | -0.57(-4.29%) |
Oct 02, 2023 | 13.62 | 13.64 | 13.37 | 13.39 | 5,060,471 | -0.29(-2.14%) |
Sep 29, 2023 | 13.76 | 13.97 | 13.63 | 13.68 | 4,393,013 | +0.05(+0.35%) |
Sep 28, 2023 | 13.25 | 13.65 | 13.24 | 13.64 | 4,683,865 | +0.36(+2.70%) |
Sep 27, 2023 | 13.33 | 13.45 | 13.15 | 13.28 | 4,517,797 | +0.00(+0.00%) |
Sep 26, 2023 | 13.36 | 13.52 | 13.24 | 13.28 | 4,823,185 | -0.25(-1.88%) |
Sep 25, 2023 | 13.44 | 13.53 | 13.45 | 13.53 | 4,800,583 | -0.12(-0.90%) |
Sep 22, 2023 | 13.80 | 13.83 | 13.55 | 13.66 | 4,665,088 | -0.13(-0.96%) |
Sep 21, 2023 | 14.02 | 14.05 | 13.73 | 13.79 | 5,428,466 | -0.40(-2.79%) |
Sep 20, 2023 | 14.45 | 14.63 | 14.16 | 14.18 | 3,270,610 | -0.22(-1.51%) |
Sep 19, 2023 | 14.42 | 14.57 | 14.28 | 14.40 | 3,714,366 | +0.05(+0.33%) |
Sep 18, 2023 | 14.66 | 14.66 | 14.30 | 14.35 | 3,916,004 | -0.32(-2.18%) |
Sep 15, 2023 | 14.49 | 14.89 | 14.49 | 14.67 | 7,877,927 | +0.06(+0.39%) |
Sep 14, 2023 | 14.51 | 14.69 | 14.43 | 14.62 | 4,127,454 | +0.19(+1.31%) |
Sep 13, 2023 | 14.76 | 14.76 | 14.22 | 14.43 | 7,084,822 | -0.24(-1.61%) |
Sep 12, 2023 | 14.49 | 14.80 | 14.44 | 14.66 | 7,472,005 | +0.14(+0.97%) |
Sep 11, 2023 | 14.78 | 14.86 | 14.49 | 14.52 | 2,654,707 | -0.04(-0.26%) |
Sep 08, 2023 | 14.46 | 14.63 | 14.37 | 14.56 | 3,440,793 | +0.10(+0.72%) |
Sep 07, 2023 | 14.51 | 14.55 | 14.11 | 14.46 | 6,749,907 | -0.20(-1.35%) |
Sep 06, 2023 | 14.70 | 14.84 | 14.53 | 14.66 | 2,362,635 | -0.13(-0.89%) |
Sep 05, 2023 | 15.05 | 15.06 | 14.77 | 14.79 | 2,548,355 | -0.32(-2.12%) |
Sep 01, 2023 | 15.15 | 15.19 | 15.02 | 15.11 | 2,405,812 | +0.10(+0.69%) |
Aug 31, 2023 | 14.89 | 15.04 | 14.82 | 15.00 | 5,737,720 | +0.18(+1.21%) |
Aug 30, 2023 | 14.84 | 14.99 | 14.77 | 14.82 | 2,700,065 | +0.01(+0.06%) |
Aug 29, 2023 | 14.51 | 14.84 | 14.43 | 14.82 | 3,028,969 | +0.31(+2.14%) |
Aug 28, 2023 | 14.47 | 14.57 | 14.42 | 14.50 | 2,030,037 | +0.19(+1.32%) |
Aug 25, 2023 | 14.33 | 14.41 | 14.09 | 14.32 | 2,343,648 | +0.06(+0.40%) |
Aug 24, 2023 | 14.44 | 14.66 | 14.24 | 14.26 | 3,333,428 | -0.19(-1.30%) |
Aug 23, 2023 | 14.12 | 14.46 | 14.03 | 14.45 | 2,365,067 | +0.36(+2.54%) |
Aug 22, 2023 | 14.19 | 14.27 | 13.99 | 14.09 | 3,374,596 | -0.04(-0.27%) |
Aug 21, 2023 | 14.41 | 14.41 | 14.02 | 14.13 | 2,631,732 | -0.24(-1.64%) |
Aug 18, 2023 | 14.29 | 14.52 | 14.29 | 14.36 | 2,475,932 | -0.14(-0.97%) |
Aug 17, 2023 | 14.43 | 14.54 | 14.38 | 14.50 | 3,201,270 | +0.07(+0.46%) |
Aug 16, 2023 | 14.59 | 14.72 | 14.44 | 14.44 | 2,457,589 | -0.25(-1.67%) |
Aug 15, 2023 | 15.06 | 15.08 | 14.63 | 14.68 | 4,105,996 | -0.58(-3.83%) |
Aug 14, 2023 | 15.31 | 15.36 | 15.17 | 15.27 | 3,609,093 | -0.18(-1.16%) |
Aug 11, 2023 | 15.25 | 15.48 | 15.21 | 15.45 | 2,453,663 | +0.15(+0.99%) |
Aug 10, 2023 | 15.80 | 15.84 | 15.27 | 15.30 | 4,742,789 | -0.26(-1.70%) |
Aug 09, 2023 | 15.53 | 15.71 | 15.44 | 15.56 | 3,510,903 | -0.04(-0.24%) |
Aug 08, 2023 | 15.49 | 15.66 | 15.31 | 15.60 | 4,213,890 | -0.21(-1.35%) |
Aug 07, 2023 | 15.58 | 15.94 | 15.58 | 15.81 | 2,408,438 | +0.31(+1.98%) |
Aug 04, 2023 | 15.59 | 15.96 | 15.46 | 15.50 | 4,300,831 | +0.00(+0.00%) |
Aug 03, 2023 | 15.19 | 15.55 | 15.09 | 15.50 | 5,747,301 | +0.27(+1.77%) |
Aug 02, 2023 | 15.41 | 15.42 | 15.09 | 15.23 | 4,313,061 | -0.44(-2.79%) |
Aug 01, 2023 | 15.55 | 15.70 | 15.45 | 15.67 | 3,961,809 | +0.03(+0.18%) |
Jul 31, 2023 | 15.50 | 15.73 | 15.36 | 15.64 | 4,530,382 | +0.19(+1.21%) |
Jul 28, 2023 | 15.42 | 15.66 | 15.25 | 15.46 | 5,813,098 | +0.42(+2.79%) |
Jul 27, 2023 | 15.41 | 15.44 | 15.01 | 15.04 | 5,012,332 | -0.27(-1.76%) |
Jul 26, 2023 | 15.42 | 15.54 | 15.17 | 15.31 | 6,793,233 | -0.17(-1.08%) |
Jul 25, 2023 | 16.18 | 16.24 | 15.37 | 15.48 | 9,962,361 | -1.25(-7.46%) |
Jul 24, 2023 | 16.60 | 16.75 | 16.53 | 16.72 | 5,559,053 | +0.11(+0.67%) |
Jul 21, 2023 | 16.78 | 16.84 | 16.54 | 16.61 | 2,971,524 | -0.07(-0.39%) |
Jul 20, 2023 | 16.72 | 16.76 | 16.50 | 16.68 | 3,249,119 | -0.12(-0.72%) |
Jul 19, 2023 | 16.69 | 16.90 | 16.55 | 16.80 | 3,418,865 | +0.14(+0.84%) |
Jul 18, 2023 | 16.49 | 16.71 | 16.42 | 16.66 | 3,618,145 | +0.27(+1.65%) |
Jul 17, 2023 | 16.46 | 16.59 | 16.31 | 16.39 | 4,392,137 | -0.12(-0.73%) |
Jul 14, 2023 | 17.12 | 17.12 | 16.48 | 16.51 | 6,991,135 | -0.56(-3.27%) |
Jul 13, 2023 | 17.19 | 17.42 | 17.03 | 17.07 | 5,569,630 | -0.07(-0.38%) |
Jul 12, 2023 | 16.67 | 17.20 | 16.64 | 17.13 | 6,613,735 | +0.78(+4.78%) |
Jul 11, 2023 | 16.26 | 16.38 | 16.15 | 16.35 | 3,401,921 | +0.18(+1.09%) |
Jul 10, 2023 | 15.69 | 16.34 | 15.62 | 16.17 | 4,460,665 | +0.42(+2.66%) |
Jul 07, 2023 | 15.51 | 15.96 | 15.51 | 15.76 | 4,404,988 | +0.27(+1.74%) |
Jul 06, 2023 | 15.49 | 15.54 | 15.18 | 15.49 | 3,916,126 | -0.23(-1.48%) |
Jul 05, 2023 | 15.76 | 15.95 | 15.63 | 15.72 | 2,441,293 | -0.23(-1.46%) |
Jul 03, 2023 | 15.65 | 16.05 | 15.65 | 15.95 | 1,836,339 | +0.30(+1.90%) |
Jun 30, 2023 | 15.79 | 15.83 | 15.56 | 15.65 | 2,770,708 | +0.06(+0.36%) |
Jun 29, 2023 | 15.39 | 15.65 | 15.39 | 15.60 | 3,348,205 | +0.18(+1.15%) |
Jun 28, 2023 | 15.38 | 15.44 | 15.21 | 15.42 | 3,231,481 | +0.06(+0.36%) |
Jun 27, 2023 | 15.02 | 15.41 | 14.92 | 15.36 | 2,721,436 | +0.34(+2.29%) |
Jun 26, 2023 | 14.93 | 15.11 | 14.91 | 15.02 | 4,932,256 | +0.11(+0.75%) |
Jun 23, 2023 | 14.85 | 15.00 | 14.69 | 14.91 | 4,789,419 | -0.16(-1.05%) |
Jun 22, 2023 | 15.27 | 15.33 | 15.00 | 15.07 | 3,290,149 | -0.31(-2.00%) |
Jun 21, 2023 | 15.44 | 15.49 | 15.30 | 15.37 | 3,594,983 | -0.03(-0.18%) |
Jun 20, 2023 | 15.53 | 15.56 | 15.29 | 15.40 | 3,832,477 | -0.22(-1.43%) |
Jun 16, 2023 | 15.80 | 15.90 | 15.62 | 15.63 | 8,519,554 | -0.11(-0.71%) |
Jun 15, 2023 | 15.30 | 15.79 | 15.74 | 4,734,198 | +0.57(+3.74%) | |
May 08, 2023 | 15.34 | 15.36 | 15.01 | 15.17 | 2,867,943 | -0.07(-0.49%) |
May 05, 2023 | 15.03 | 15.35 | 14.99 | 15.24 | 3,345,957 | +0.49(+3.30%) |
May 04, 2023 | 14.99 | 15.06 | 14.56 | 14.76 | 4,542,251 | -0.39(-2.55%) |
May 03, 2023 | 15.27 | 15.57 | 15.09 | 15.14 | 4,798,779 | +0.04(+0.24%) |
May 02, 2023 | 15.29 | 15.37 | 14.73 | 15.11 | 5,727,602 | -0.33(-2.15%) |
May 01, 2023 | 15.85 | 15.93 | 15.40 | 15.44 | 5,363,177 | -0.32(-2.04%) |
Apr 28, 2023 | 15.78 | 15.90 | 15.62 | 15.76 | 3,854,968 | -0.09(-0.58%) |
Apr 27, 2023 | 15.78 | 15.86 | 15.44 | 15.85 | 3,892,873 | +0.27(+1.71%) |
Apr 26, 2023 | 15.31 | 15.88 | 15.31 | 15.58 | 6,677,108 | +0.13(+0.83%) |
Apr 25, 2023 | 15.33 | 15.92 | 15.09 | 15.46 | 6,427,649 | -0.05(-0.30%) |
Apr 24, 2023 | 15.71 | 15.77 | 15.28 | 15.50 | 5,626,770 | -0.20(-1.29%) |
Apr 21, 2023 | 15.81 | 15.89 | 15.64 | 15.70 | 3,326,880 | -0.12(-0.76%) |
Apr 20, 2023 | 15.89 | 16.01 | 15.76 | 15.82 | 3,566,004 | -0.25(-1.55%) |
Apr 19, 2023 | 15.83 | 16.14 | 15.82 | 16.07 | 3,174,834 | +0.06(+0.34%) |
Apr 18, 2023 | 15.97 | 16.03 | 15.66 | 16.02 | 4,343,687 | +0.20(+1.28%) |
Apr 17, 2023 | 15.44 | 15.82 | 15.41 | 15.81 | 4,999,123 | +0.28(+1.78%) |
Apr 14, 2023 | 15.48 | 15.68 | 15.28 | 15.54 | 6,324,775 | +0.24(+1.56%) |
Apr 13, 2023 | 14.88 | 15.43 | 14.86 | 15.30 | 7,219,253 | +0.46(+3.10%) |
Apr 12, 2023 | 15.25 | 15.26 | 14.79 | 14.84 | 3,333,008 | -0.17(-1.16%) |
Apr 11, 2023 | 14.74 | 15.10 | 14.72 | 15.01 | 3,451,777 | +0.31(+2.13%) |
Apr 10, 2023 | 14.47 | 14.72 | 14.43 | 14.70 | 3,500,493 | +0.15(+1.01%) |
Apr 06, 2023 | 14.45 | 14.67 | 14.38 | 14.55 | 2,415,005 | +0.10(+0.70%) |
Apr 05, 2023 | 14.38 | 14.53 | 14.27 | 14.45 | 3,778,150 | -0.08(-0.57%) |
Apr 04, 2023 | 14.99 | 15.00 | 14.42 | 14.54 | 6,069,913 | -0.37(-2.47%) |
Apr 03, 2023 | 14.97 | 15.13 | 14.78 | 14.90 | 4,613,589 | -0.18(-1.22%) |
Mar 31, 2023 | 14.94 | 15.11 | 14.87 | 15.09 | 3,711,518 | +0.27(+1.80%) |
Mar 30, 2023 | 14.97 | 15.05 | 14.67 | 14.82 | 2,858,438 | +0.05(+0.31%) |
Mar 29, 2023 | 14.82 | 14.91 | 14.55 | 14.77 | 6,107,930 | +0.40(+2.82%) |
Mar 28, 2023 | 14.06 | 14.38 | 14.04 | 14.37 | 4,681,144 | +0.26(+1.83%) |
Mar 27, 2023 | 14.12 | 14.30 | 13.97 | 14.11 | 5,022,358 | +0.27(+1.93%) |
Mar 24, 2023 | 13.60 | 13.95 | 13.32 | 13.85 | 7,673,006 | +0.01(+0.07%) |
Mar 23, 2023 | 14.28 | 14.42 | 13.70 | 13.84 | 7,258,750 | -0.39(-2.72%) |
Mar 22, 2023 | 14.71 | 14.86 | 14.21 | 14.22 | 5,144,780 | -0.52(-3.50%) |
Mar 21, 2023 | 14.56 | 14.80 | 14.53 | 14.74 | 5,683,197 | +0.52(+3.69%) |
Mar 20, 2023 | 14.44 | 14.51 | 14.04 | 14.21 | 6,263,161 | -0.10(-0.71%) |
Mar 17, 2023 | 14.62 | 14.62 | 14.15 | 14.31 | 11,529,223 | -0.45(-3.05%) |
Mar 16, 2023 | 14.55 | 15.00 | 14.27 | 14.77 | 5,848,007 | +0.03(+0.19%) |
Mar 15, 2023 | 14.36 | 14.79 | 14.25 | 14.74 | 7,497,756 | -0.20(-1.35%) |
Mar 14, 2023 | 15.37 | 15.38 | 14.74 | 14.94 | 5,368,069 | +0.19(+1.31%) |
Mar 13, 2023 | 14.57 | 14.97 | 14.38 | 14.75 | 7,925,991 | -0.35(-2.32%) |
Mar 10, 2023 | 15.54 | 15.65 | 14.92 | 15.10 | 8,096,714 | -0.57(-3.64%) |
Mar 09, 2023 | 15.96 | 16.19 | 15.64 | 15.67 | 6,869,513 | -0.29(-1.79%) |
Mar 08, 2023 | 15.81 | 16.00 | 15.71 | 15.95 | 2,885,294 | +0.16(+0.99%) |
Mar 07, 2023 | 16.14 | 16.26 | 15.78 | 15.80 | 3,320,683 | -0.37(-2.28%) |
Mar 06, 2023 | 16.49 | 16.49 | 16.05 | 16.16 | 5,549,658 | -0.30(-1.84%) |
Mar 03, 2023 | 16.28 | 16.48 | 16.11 | 16.47 | 4,977,942 | +0.32(+1.99%) |
Mar 02, 2023 | 15.90 | 16.20 | 15.82 | 16.14 | 5,001,057 | +0.02(+0.11%) |
Mar 01, 2023 | 15.74 | 16.28 | 15.74 | 16.13 | 5,435,383 | -0.12(-0.74%) |
Feb 28, 2023 | 16.20 | 16.45 | 16.06 | 16.25 | 6,625,134 | +0.17(+1.09%) |
Feb 27, 2023 | 16.25 | 16.45 | 16.02 | 16.07 | 3,784,211 | -0.06(-0.34%) |
Feb 24, 2023 | 16.03 | 16.18 | 15.88 | 16.13 | 4,786,027 | -0.19(-1.18%) |
Feb 23, 2023 | 16.42 | 16.52 | 16.07 | 16.32 | 4,008,332 | +0.12(+0.74%) |
Feb 22, 2023 | 16.42 | 16.47 | 16.09 | 16.20 | 3,535,566 | -0.10(-0.62%) |
Feb 21, 2023 | 16.86 | 16.97 | 16.24 | 16.30 | 4,743,064 | -0.91(-5.29%) |
Feb 17, 2023 | 16.95 | 17.24 | 16.73 | 17.21 | 5,489,166 | +0.23(+1.35%) |
Feb 16, 2023 | 16.96 | 17.21 | 16.87 | 16.98 | 3,590,088 | -0.29(-1.70%) |
Feb 15, 2023 | 17.20 | 17.37 | 17.12 | 17.28 | 3,644,507 | -0.03(-0.17%) |
Feb 14, 2023 | 17.42 | 17.61 | 17.13 | 17.31 | 4,474,736 | -0.19(-1.09%) |
Feb 13, 2023 | 17.15 | 17.54 | 17.08 | 17.50 | 4,889,746 | +0.43(+2.51%) |
Feb 10, 2023 | 16.70 | 17.17 | 16.68 | 17.07 | 5,898,116 | +0.23(+1.35%) |
Feb 09, 2023 | 17.45 | 17.59 | 16.82 | 16.84 | 5,071,368 | -0.46(-2.63%) |
Feb 08, 2023 | 17.60 | 17.64 | 17.25 | 17.30 | 5,630,622 | -0.56(-3.16%) |
Feb 07, 2023 | 17.60 | 18.02 | 17.52 | 17.86 | 3,854,646 | +0.18(+1.03%) |
Feb 06, 2023 | 17.97 | 18.01 | 17.57 | 17.68 | 3,706,529 | -0.57(-3.14%) |
Feb 03, 2023 | 18.08 | 18.65 | 18.01 | 18.25 | 6,840,661 | -0.15(-0.84%) |
Feb 02, 2023 | 17.46 | 18.73 | 17.45 | 18.41 | 10,679,007 | +1.18(+6.82%) |
Feb 01, 2023 | 16.76 | 17.47 | 16.65 | 17.23 | 8,387,112 | +0.37(+2.22%) |
Jan 31, 2023 | 16.46 | 16.88 | 16.38 | 16.86 | 6,070,967 | +0.39(+2.38%) |
Jan 30, 2023 | 16.40 | 16.64 | 16.30 | 16.47 | 7,782,419 | -0.20(-1.20%) |
Jan 27, 2023 | 16.79 | 16.91 | 16.61 | 16.67 | 8,396,598 | -0.15(-0.92%) |
Jan 26, 2023 | 16.44 | 16.85 | 15.60 | 16.82 | 10,091,019 | +0.43(+2.61%) |
Jan 25, 2023 | 16.49 | 16.64 | 16.04 | 16.40 | 8,715,363 | -0.47(-2.81%) |
Jan 24, 2023 | 17.02 | 17.82 | 16.52 | 16.87 | 8,615,078 | -0.35(-2.01%) |
Jan 23, 2023 | 17.31 | 17.55 | 17.08 | 17.22 | 16,836,228 | -0.06(-0.37%) |
Jan 20, 2023 | 17.04 | 17.32 | 16.91 | 17.28 | 4,164,567 | +0.36(+2.10%) |
Jan 19, 2023 | 17.00 | 17.06 | 16.65 | 16.92 | 5,390,658 | -0.41(-2.36%) |
Jan 18, 2023 | 17.58 | 17.83 | 17.25 | 17.33 | 4,568,731 | -0.11(-0.63%) |
Jan 17, 2023 | 17.63 | 17.66 | 17.32 | 17.44 | 4,721,246 | -0.22(-1.24%) |
Jan 13, 2023 | 17.65 | 17.68 | 17.37 | 17.66 | 5,152,669 | -0.16(-0.92%) |
Jan 12, 2023 | 18.15 | 18.22 | 17.57 | 17.83 | 5,237,008 | -0.18(-1.01%) |
Jan 11, 2023 | 17.87 | 18.08 | 17.81 | 18.01 | 3,151,718 | +0.23(+1.28%) |
Jan 10, 2023 | 17.42 | 17.81 | 17.30 | 17.78 | 3,385,643 | +0.23(+1.30%) |
Jan 09, 2023 | 17.56 | 17.96 | 17.42 | 17.55 | 4,058,768 | +0.09(+0.52%) |
Jan 06, 2023 | 17.20 | 17.55 | 16.96 | 17.46 | 3,932,883 | +0.45(+2.62%) |
Jan 05, 2023 | 17.07 | 17.14 | 16.85 | 17.01 | 5,111,441 | -0.27(-1.58%) |
Jan 04, 2023 | 16.85 | 17.32 | 16.78 | 17.29 | 4,836,039 | +0.69(+4.17%) |
Jan 03, 2023 | 16.73 | 16.84 | 16.37 | 16.60 | 4,547,528 | +0.21(+1.28%) |
Dec 30, 2022 | 16.44 | 16.50 | 16.13 | 16.39 | 3,891,763 | -0.28(-1.69%) |
Dec 29, 2022 | 16.41 | 16.84 | 16.40 | 16.67 | 3,417,754 | +0.38(+2.35%) |
Dec 28, 2022 | 16.64 | 16.74 | 16.21 | 16.29 | 2,948,455 | -0.40(-2.40%) |
Dec 27, 2022 | 16.75 | 16.84 | 16.59 | 16.69 | 1,686,627 | -0.05(-0.33%) |
Dec 23, 2022 | 16.63 | 16.77 | 16.49 | 16.74 | 2,865,564 | +0.10(+0.60%) |
Dec 22, 2022 | 16.65 | 16.71 | 16.32 | 16.64 | 2,706,357 | -0.25(-1.51%) |
Dec 21, 2022 | 16.66 | 16.96 | 16.66 | 16.90 | 3,060,716 | +0.49(+3.00%) |
Dec 20, 2022 | 16.48 | 16.61 | 16.38 | 16.40 | 3,490,184 | -0.08(-0.50%) |
Dec 19, 2022 | 16.70 | 16.84 | 16.40 | 16.49 | 3,467,793 | -0.26(-1.58%) |
Dec 16, 2022 | 16.89 | 17.12 | 16.61 | 16.75 | 8,515,306 | -0.56(-3.21%) |
Dec 15, 2022 | 17.45 | 17.63 | 17.19 | 17.31 | 5,776,091 | -0.47(-2.66%) |
Dec 14, 2022 | 17.75 | 18.05 | 17.50 | 17.78 | 5,489,342 | -0.08(-0.46%) |
Dec 13, 2022 | 18.01 | 18.70 | 17.63 | 17.86 | 6,177,355 | +0.66(+3.81%) |
Dec 12, 2022 | 16.75 | 17.23 | 16.60 | 17.21 | 4,351,123 | +0.49(+2.94%) |
Dec 09, 2022 | 16.77 | 16.92 | 16.68 | 16.71 | 4,645,139 | -0.15(-0.86%) |
Dec 08, 2022 | 16.83 | 16.91 | 16.66 | 16.86 | 3,241,699 | +0.14(+0.82%) |
Dec 07, 2022 | 16.79 | 16.95 | 16.64 | 16.72 | 3,767,479 | -0.14(-0.81%) |
Dec 06, 2022 | 16.91 | 17.02 | 16.71 | 16.86 | 4,688,451 | -0.07(-0.43%) |
Dec 05, 2022 | 17.28 | 17.42 | 16.78 | 16.93 | 5,013,182 | -0.46(-2.62%) |
Dec 02, 2022 | 17.40 | 17.51 | 17.16 | 17.39 | 6,049,748 | -0.31(-1.75%) |
Dec 01, 2022 | 17.40 | 17.78 | 17.21 | 17.70 | 4,685,782 | +0.29(+1.67%) |
Nov 30, 2022 | 17.19 | 17.50 | 16.67 | 17.41 | 8,312,632 | +0.25(+1.43%) |
Nov 29, 2022 | 17.01 | 17.30 | 16.99 | 17.16 | 3,524,171 | +0.14(+0.80%) |
Nov 28, 2022 | 17.45 | 17.54 | 17.00 | 17.02 | 3,123,011 | -0.66(-3.71%) |
Nov 25, 2022 | 17.50 | 17.75 | 17.44 | 17.68 | 1,573,714 | +0.09(+0.52%) |
Nov 23, 2022 | 17.41 | 17.63 | 17.34 | 17.59 | 2,973,106 | +0.11(+0.63%) |
Nov 22, 2022 | 17.39 | 17.66 | 17.33 | 17.48 | 3,771,511 | +0.25(+1.48%) |
Nov 21, 2022 | 17.12 | 17.33 | 17.02 | 17.22 | 3,636,638 | -0.03(-0.16%) |
Nov 18, 2022 | 17.43 | 17.49 | 17.21 | 17.25 | 4,819,004 | +0.15(+0.85%) |
Nov 17, 2022 | 16.80 | 17.12 | 16.55 | 17.11 | 4,828,825 | -0.02(-0.11%) |
Nov 16, 2022 | 17.44 | 17.52 | 16.89 | 17.12 | 6,149,464 | -0.48(-2.74%) |
Nov 15, 2022 | 17.87 | 18.03 | 17.31 | 17.61 | 4,836,503 | +0.20(+1.15%) |
Nov 14, 2022 | 17.77 | 18.04 | 17.37 | 17.41 | 9,204,340 | -0.60(-3.34%) |
Nov 11, 2022 | 17.23 | 18.23 | 17.17 | 18.01 | 12,328,106 | +0.93(+5.44%) |
Nov 10, 2022 | 15.17 | 17.17 | 15.17 | 17.08 | 13,483,532 | +2.76(+19.26%) |
Nov 09, 2022 | 14.55 | 14.64 | 14.29 | 14.32 | 4,529,946 | -0.37(-2.53%) |
Nov 08, 2022 | 14.47 | 14.81 | 14.37 | 14.69 | 7,030,299 | +0.28(+1.98%) |
Nov 07, 2022 | 14.19 | 14.42 | 13.93 | 14.41 | 5,116,388 | +0.41(+2.92%) |
Nov 04, 2022 | 13.67 | 14.11 | 13.62 | 14.00 | 6,818,797 | +0.60(+4.45%) |
Nov 03, 2022 | 13.53 | 13.62 | 13.18 | 13.40 | 4,455,008 | -0.33(-2.40%) |
Nov 02, 2022 | 13.76 | 13.73 | 6,379,780 | -0.12(-0.84%) |