Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.55 | 13.85 | 13.45 | 13.80 | 3,109,161 | +0.24(+1.75%) |
Oct 30, 2023 | 13.69 | 13.86 | 13.45 | 13.57 | 2,915,084 | -0.01(-0.07%) |
Oct 27, 2023 | 14.11 | 14.24 | 13.56 | 13.58 | 3,422,233 | -0.43(-3.10%) |
Oct 26, 2023 | 14.00 | 14.16 | 13.69 | 14.01 | 3,520,478 | +0.09(+0.64%) |
Oct 25, 2023 | 13.80 | 14.09 | 13.53 | 13.92 | 4,561,980 | +0.09(+0.64%) |
Oct 24, 2023 | 13.54 | 13.93 | 13.43 | 13.83 | 4,069,180 | +0.35(+2.56%) |
Oct 23, 2023 | 13.37 | 13.69 | 13.07 | 13.49 | 4,416,215 | +0.04(+0.29%) |
Oct 20, 2023 | 13.52 | 13.65 | 13.40 | 13.45 | 3,498,994 | -0.10(-0.73%) |
Oct 19, 2023 | 13.85 | 13.97 | 13.52 | 13.55 | 5,233,575 | -0.31(-2.21%) |
Oct 18, 2023 | 14.16 | 14.31 | 13.73 | 13.85 | 4,983,688 | -0.49(-3.44%) |
Oct 17, 2023 | 13.78 | 14.55 | 13.75 | 14.35 | 5,899,180 | +0.40(+2.90%) |
Oct 16, 2023 | 14.11 | 14.39 | 13.92 | 13.94 | 5,110,614 | +0.06(+0.43%) |
Oct 13, 2023 | 14.12 | 14.17 | 13.76 | 13.88 | 3,082,248 | -0.29(-2.02%) |
Oct 12, 2023 | 14.54 | 14.54 | 13.94 | 14.17 | 5,048,655 | -0.37(-2.51%) |
Oct 11, 2023 | 14.14 | 14.58 | 14.14 | 14.53 | 5,254,854 | +0.37(+2.58%) |
Oct 10, 2023 | 13.91 | 14.41 | 13.91 | 14.17 | 4,486,055 | +0.35(+2.50%) |
Oct 09, 2023 | 13.82 | 13.94 | 13.53 | 13.82 | 4,029,707 | -0.20(-1.41%) |
Oct 06, 2023 | 13.94 | 14.41 | 13.64 | 14.02 | 3,936,097 | -0.03(-0.21%) |
Oct 05, 2023 | 14.43 | 14.54 | 13.92 | 14.05 | 3,486,475 | -0.46(-3.20%) |
Oct 04, 2023 | 14.39 | 14.58 | 14.20 | 14.51 | 3,809,483 | +0.17(+1.17%) |
Oct 03, 2023 | 14.78 | 14.85 | 14.28 | 14.35 | 3,624,357 | -0.57(-3.84%) |
Oct 02, 2023 | 14.75 | 14.99 | 14.56 | 14.92 | 3,900,434 | +0.17(+1.14%) |
Sep 29, 2023 | 14.58 | 14.80 | 14.48 | 14.75 | 4,380,724 | +0.46(+3.25%) |
Sep 28, 2023 | 14.05 | 14.39 | 14.02 | 14.29 | 3,471,595 | +0.35(+2.48%) |
Sep 27, 2023 | 14.03 | 14.18 | 13.70 | 13.94 | 3,522,993 | -0.03(-0.21%) |
Sep 26, 2023 | 13.83 | 14.15 | 13.69 | 13.97 | 3,481,236 | -0.17(-1.19%) |
Sep 25, 2023 | 13.86 | 14.23 | 13.79 | 14.14 | 3,799,852 | +0.19(+1.34%) |
Sep 22, 2023 | 14.15 | 14.34 | 13.82 | 13.95 | 3,238,413 | -0.12(-0.84%) |
Sep 21, 2023 | 14.05 | 14.48 | 14.02 | 14.07 | 3,440,689 | -0.19(-1.32%) |
Sep 20, 2023 | 14.43 | 14.54 | 14.21 | 14.26 | 2,827,132 | -0.10(-0.69%) |
Sep 19, 2023 | 14.29 | 14.43 | 14.15 | 14.36 | 3,096,914 | +0.01(+0.07%) |
Sep 18, 2023 | 14.49 | 14.59 | 14.14 | 14.35 | 3,410,988 | -0.20(-1.36%) |
Sep 15, 2023 | 14.56 | 14.69 | 14.43 | 14.54 | 10,799,284 | -0.12(-0.81%) |
Sep 14, 2023 | 14.45 | 14.77 | 14.42 | 14.66 | 4,549,721 | +0.35(+2.41%) |
Sep 13, 2023 | 14.12 | 14.37 | 13.83 | 14.32 | 5,351,489 | +0.21(+1.47%) |
Sep 12, 2023 | 13.93 | 14.25 | 13.88 | 14.11 | 5,126,727 | +0.13(+0.92%) |
Sep 11, 2023 | 14.49 | 14.58 | 13.93 | 13.98 | 5,425,055 | -0.47(-3.28%) |
Sep 08, 2023 | 14.42 | 14.57 | 14.27 | 14.46 | 4,666,031 | -0.02(-0.14%) |
Sep 07, 2023 | 14.61 | 14.74 | 14.42 | 14.47 | 5,954,779 | -0.24(-1.61%) |
Sep 06, 2023 | 14.95 | 15.11 | 14.65 | 14.71 | 7,230,551 | -0.39(-2.55%) |
Sep 05, 2023 | 15.57 | 15.64 | 15.05 | 15.10 | 5,709,167 | -0.77(-4.85%) |
Sep 01, 2023 | 16.11 | 16.32 | 15.81 | 15.87 | 3,650,519 | -0.15(-0.92%) |
Aug 31, 2023 | 15.56 | 16.04 | 15.48 | 16.02 | 5,046,036 | +0.52(+3.38%) |
Aug 30, 2023 | 15.40 | 15.66 | 15.34 | 15.49 | 5,848,565 | +0.02(+0.13%) |
Aug 29, 2023 | 15.35 | 15.59 | 15.25 | 15.47 | 6,473,582 | +0.13(+0.84%) |
Aug 28, 2023 | 15.18 | 15.80 | 14.97 | 15.34 | 7,348,324 | +0.21(+1.37%) |
Aug 25, 2023 | 16.33 | 16.96 | 14.37 | 15.14 | 20,992,308 | -1.27(-7.73%) |
Aug 24, 2023 | 17.00 | 17.27 | 16.39 | 16.40 | 10,954,074 | -0.75(-4.38%) |
Aug 23, 2023 | 16.77 | 17.27 | 16.41 | 17.16 | 6,358,586 | +0.38(+2.27%) |
Aug 22, 2023 | 17.59 | 17.78 | 16.44 | 16.77 | 8,467,409 | -1.82(-9.81%) |
Aug 21, 2023 | 18.74 | 19.06 | 18.19 | 18.60 | 3,547,821 | -0.04(-0.21%) |
Aug 18, 2023 | 18.36 | 18.83 | 18.11 | 18.64 | 6,879,414 | +0.09(+0.47%) |
Aug 17, 2023 | 19.13 | 19.33 | 18.53 | 18.55 | 3,932,789 | -0.48(-2.51%) |
Aug 16, 2023 | 19.26 | 19.61 | 18.86 | 19.03 | 3,792,611 | -0.23(-1.21%) |
Aug 15, 2023 | 19.82 | 20.02 | 19.23 | 19.26 | 4,600,151 | -0.83(-4.13%) |
Aug 14, 2023 | 20.60 | 20.77 | 20.07 | 20.09 | 5,503,238 | -0.69(-3.33%) |
Aug 11, 2023 | 20.86 | 21.21 | 20.63 | 20.78 | 4,817,541 | -0.33(-1.57%) |
Aug 10, 2023 | 21.60 | 21.92 | 21.04 | 21.11 | 3,317,285 | -0.23(-1.10%) |
Aug 09, 2023 | 21.89 | 21.95 | 21.30 | 21.35 | 3,069,583 | -0.48(-2.19%) |
Aug 08, 2023 | 21.35 | 21.84 | 20.97 | 21.83 | 3,952,056 | +0.26(+1.22%) |
Aug 07, 2023 | 22.07 | 22.14 | 21.21 | 21.56 | 5,345,523 | -0.58(-2.60%) |
Aug 04, 2023 | 22.57 | 22.60 | 21.96 | 22.14 | 4,533,350 | -0.24(-1.09%) |
Aug 03, 2023 | 22.55 | 22.76 | 22.29 | 22.38 | 3,965,000 | -0.20(-0.91%) |
Aug 02, 2023 | 22.30 | 22.82 | 22.21 | 22.59 | 2,838,196 | -0.14(-0.60%) |
Aug 01, 2023 | 22.35 | 22.82 | 22.16 | 22.72 | 2,839,958 | +0.19(+0.82%) |
Jul 31, 2023 | 22.36 | 22.95 | 22.30 | 22.54 | 2,930,207 | +0.16(+0.70%) |
Jul 28, 2023 | 21.99 | 22.44 | 21.63 | 22.38 | 2,503,381 | +0.59(+2.73%) |
Jul 27, 2023 | 21.92 | 22.33 | 21.55 | 21.79 | 4,601,491 | +0.29(+1.36%) |
Jul 26, 2023 | 21.33 | 21.79 | 21.26 | 21.50 | 2,929,130 | +0.40(+1.90%) |
Jul 25, 2023 | 21.21 | 21.39 | 20.83 | 21.10 | 3,482,783 | -0.05(-0.23%) |
Jul 24, 2023 | 20.42 | 21.50 | 20.41 | 21.14 | 5,780,472 | +0.94(+4.63%) |
Jul 21, 2023 | 20.03 | 20.26 | 19.59 | 20.21 | 3,521,412 | +0.32(+1.62%) |
Jul 20, 2023 | 20.20 | 20.23 | 19.74 | 19.89 | 3,041,694 | -0.30(-1.50%) |
Jul 19, 2023 | 20.32 | 20.32 | 19.91 | 20.19 | 3,165,684 | +0.15(+0.73%) |
Jul 18, 2023 | 19.44 | 20.07 | 19.30 | 20.04 | 3,627,728 | +0.54(+2.75%) |
Jul 17, 2023 | 19.17 | 19.72 | 18.73 | 19.51 | 4,055,565 | +0.17(+0.86%) |
Jul 14, 2023 | 19.43 | 19.46 | 18.88 | 19.34 | 3,606,562 | -0.15(-0.75%) |
Jul 13, 2023 | 19.62 | 19.62 | 19.12 | 19.49 | 2,778,644 | -0.06(-0.30%) |
Jul 12, 2023 | 20.37 | 20.49 | 19.44 | 19.54 | 3,570,787 | -0.42(-2.10%) |
Jul 11, 2023 | 19.03 | 19.99 | 18.90 | 19.96 | 5,591,337 | +1.10(+5.84%) |
Jul 10, 2023 | 18.71 | 19.09 | 18.58 | 18.86 | 3,956,445 | -0.02(-0.10%) |
Jul 07, 2023 | 18.91 | 19.44 | 18.83 | 18.88 | 3,670,780 | +0.04(+0.21%) |
Jul 06, 2023 | 19.27 | 19.35 | 18.48 | 18.84 | 5,266,821 | -0.71(-3.64%) |
Jul 05, 2023 | 19.92 | 20.00 | 19.47 | 19.55 | 3,611,607 | -0.57(-2.81%) |
Jul 03, 2023 | 20.07 | 20.39 | 19.55 | 20.12 | 3,500,063 | +0.16(+0.78%) |
Jun 30, 2023 | 19.73 | 19.99 | 19.17 | 19.96 | 4,777,480 | +0.28(+1.44%) |
Jun 29, 2023 | 19.10 | 19.69 | 19.01 | 19.68 | 4,074,781 | +0.73(+3.86%) |
Jun 28, 2023 | 18.81 | 18.98 | 18.56 | 18.95 | 3,960,780 | +0.13(+0.67%) |
Jun 27, 2023 | 17.86 | 18.89 | 17.79 | 18.82 | 3,530,377 | +1.02(+5.75%) |
Jun 26, 2023 | 17.75 | 18.13 | 17.67 | 17.80 | 3,161,480 | +0.08(+0.44%) |
Jun 23, 2023 | 17.42 | 17.95 | 17.37 | 17.72 | 4,513,822 | +0.02(+0.11%) |
Jun 22, 2023 | 17.85 | 17.98 | 17.69 | 17.70 | 2,168,181 | -0.31(-1.73%) |
Jun 21, 2023 | 18.35 | 18.48 | 17.98 | 18.01 | 3,467,904 | -0.45(-2.43%) |
Jun 20, 2023 | 18.46 | 18.60 | 18.16 | 18.46 | 3,168,090 | -0.13(-0.68%) |
Jun 16, 2023 | 18.91 | 19.11 | 18.42 | 18.59 | 8,211,617 | -0.30(-1.60%) |
Jun 15, 2023 | 18.79 | 19.13 | 18.64 | 18.89 | 3,244,635 | +4.17(+28.36%) |
May 08, 2023 | 14.88 | 14.92 | 14.44 | 14.72 | 3,542,090 | +0.00(+0.00%) |
May 05, 2023 | 13.91 | 14.72 | 13.90 | 14.72 | 3,868,775 | +1.12(+8.22%) |
May 04, 2023 | 14.00 | 14.14 | 13.51 | 13.60 | 4,835,437 | -0.54(-3.81%) |
May 03, 2023 | 14.36 | 14.48 | 14.01 | 14.14 | 5,040,616 | -0.19(-1.34%) |
May 02, 2023 | 14.49 | 14.51 | 13.97 | 14.33 | 8,057,977 | -0.34(-2.30%) |
May 01, 2023 | 14.79 | 14.98 | 14.61 | 14.67 | 3,130,616 | -0.22(-1.49%) |
Apr 28, 2023 | 14.74 | 15.04 | 14.68 | 14.89 | 4,079,561 | +0.08(+0.52%) |
Apr 27, 2023 | 14.92 | 14.99 | 14.68 | 14.81 | 3,139,052 | +0.01(+0.06%) |
Apr 26, 2023 | 14.72 | 15.06 | 14.66 | 14.80 | 4,044,021 | +0.15(+1.05%) |
Apr 25, 2023 | 15.39 | 15.49 | 14.60 | 14.65 | 7,290,755 | -0.99(-6.34%) |
Apr 24, 2023 | 15.53 | 15.73 | 15.27 | 15.64 | 4,470,937 | +0.07(+0.43%) |
Apr 21, 2023 | 15.95 | 16.01 | 15.56 | 15.57 | 3,776,822 | -0.37(-2.30%) |
Apr 20, 2023 | 16.19 | 16.30 | 15.77 | 15.94 | 4,510,941 | -0.49(-2.99%) |
Apr 19, 2023 | 16.33 | 16.49 | 16.26 | 16.43 | 3,671,411 | -0.03(-0.18%) |
Apr 18, 2023 | 16.50 | 16.86 | 16.26 | 16.46 | 4,617,319 | +0.09(+0.53%) |
Apr 17, 2023 | 15.72 | 17.00 | 15.57 | 16.37 | 8,304,788 | +0.69(+4.42%) |
Apr 14, 2023 | 15.83 | 16.13 | 15.40 | 15.68 | 4,466,082 | -0.06(-0.37%) |
Apr 13, 2023 | 15.31 | 16.02 | 15.22 | 15.74 | 7,835,896 | +0.53(+3.48%) |
Apr 12, 2023 | 16.30 | 16.35 | 15.15 | 15.21 | 7,240,994 | -0.97(-6.01%) |
Apr 11, 2023 | 16.17 | 16.51 | 16.04 | 16.18 | 5,364,289 | +0.15(+0.96%) |
Apr 10, 2023 | 15.49 | 16.09 | 15.44 | 16.03 | 4,911,823 | +0.54(+3.48%) |
Apr 06, 2023 | 15.38 | 15.63 | 15.17 | 15.49 | 3,185,301 | +0.10(+0.63%) |
Apr 05, 2023 | 15.44 | 15.50 | 15.05 | 15.39 | 3,596,673 | -0.30(-1.90%) |
Apr 04, 2023 | 16.09 | 16.17 | 15.36 | 15.69 | 4,480,978 | -0.24(-1.51%) |
Apr 03, 2023 | 15.85 | 16.19 | 15.59 | 15.93 | 4,214,797 | +0.26(+1.66%) |
Mar 31, 2023 | 15.06 | 15.68 | 14.90 | 15.67 | 4,072,900 | +0.67(+4.50%) |
Mar 30, 2023 | 15.40 | 15.75 | 14.93 | 15.00 | 4,269,103 | -0.05(-0.32%) |
Mar 29, 2023 | 15.03 | 15.21 | 14.68 | 15.04 | 4,532,164 | +0.09(+0.58%) |
Mar 28, 2023 | 14.88 | 15.29 | 14.80 | 14.96 | 4,934,815 | +0.14(+0.98%) |
Mar 27, 2023 | 15.03 | 15.05 | 14.46 | 14.81 | 4,825,483 | -0.02(-0.13%) |
Mar 24, 2023 | 14.58 | 15.05 | 14.37 | 14.83 | 6,642,371 | +0.03(+0.20%) |
Mar 23, 2023 | 15.65 | 15.74 | 14.56 | 14.80 | 8,374,944 | -0.72(-4.65%) |
Mar 22, 2023 | 15.94 | 16.33 | 15.52 | 15.53 | 5,616,586 | -0.31(-1.95%) |
Mar 21, 2023 | 15.70 | 16.30 | 15.70 | 15.83 | 3,902,211 | +0.33(+2.11%) |
Mar 20, 2023 | 15.95 | 16.17 | 15.30 | 15.51 | 5,444,068 | -0.44(-2.78%) |
Mar 17, 2023 | 16.59 | 16.59 | 15.88 | 15.95 | 5,286,506 | -0.62(-3.72%) |
Mar 16, 2023 | 16.22 | 16.84 | 16.05 | 16.57 | 5,568,653 | -0.04(-0.23%) |
Mar 15, 2023 | 15.59 | 16.76 | 15.17 | 16.60 | 7,810,362 | +0.62(+3.86%) |
Mar 14, 2023 | 16.81 | 16.94 | 15.87 | 15.99 | 5,322,459 | -0.26(-1.60%) |
Mar 13, 2023 | 16.91 | 17.02 | 16.21 | 16.25 | 6,476,600 | -1.14(-6.54%) |
Mar 10, 2023 | 17.85 | 17.93 | 17.11 | 17.39 | 4,594,708 | -0.57(-3.18%) |
Mar 09, 2023 | 18.56 | 18.67 | 17.93 | 17.96 | 4,558,942 | -0.62(-3.34%) |
Mar 08, 2023 | 19.06 | 19.06 | 18.24 | 18.58 | 5,084,156 | -0.04(-0.20%) |
Mar 07, 2023 | 18.75 | 19.02 | 18.31 | 18.61 | 4,571,087 | -0.10(-0.51%) |
Mar 06, 2023 | 18.98 | 19.16 | 18.71 | 18.71 | 7,240,301 | -0.16(-0.86%) |
Mar 03, 2023 | 19.00 | 19.28 | 18.31 | 18.87 | 10,729,538 | +0.45(+2.43%) |
Mar 02, 2023 | 18.39 | 18.89 | 18.19 | 18.42 | 9,243,050 | +0.31(+1.74%) |
Mar 01, 2023 | 18.28 | 18.86 | 17.99 | 18.11 | 6,622,970 | -0.46(-2.46%) |
Feb 28, 2023 | 18.48 | 18.75 | 18.32 | 18.57 | 7,176,287 | +0.10(+0.57%) |
Feb 27, 2023 | 18.53 | 18.83 | 18.38 | 18.46 | 6,565,943 | +0.16(+0.89%) |
Feb 24, 2023 | 18.47 | 18.50 | 17.95 | 18.30 | 4,124,327 | -0.54(-2.88%) |
Feb 23, 2023 | 18.78 | 18.94 | 18.63 | 18.84 | 4,894,234 | +0.05(+0.25%) |
Feb 22, 2023 | 18.99 | 19.31 | 18.72 | 18.80 | 4,677,257 | -0.25(-1.30%) |
Feb 21, 2023 | 20.39 | 20.44 | 19.04 | 19.04 | 4,378,599 | -1.73(-8.31%) |
Feb 17, 2023 | 20.75 | 20.90 | 20.33 | 20.77 | 2,952,255 | -0.17(-0.82%) |
Feb 16, 2023 | 20.84 | 21.53 | 20.65 | 20.94 | 3,601,606 | -0.28(-1.30%) |
Feb 15, 2023 | 20.87 | 21.29 | 20.64 | 21.22 | 5,297,943 | +0.14(+0.68%) |
Feb 14, 2023 | 20.83 | 21.17 | 20.59 | 21.07 | 4,757,606 | +0.08(+0.36%) |
Feb 13, 2023 | 20.63 | 21.05 | 20.25 | 21.00 | 4,102,462 | +0.36(+1.76%) |
Feb 10, 2023 | 21.02 | 21.31 | 20.63 | 20.64 | 4,474,657 | -0.66(-3.09%) |
Feb 09, 2023 | 21.81 | 22.07 | 21.07 | 21.29 | 4,730,591 | -0.30(-1.41%) |
Feb 08, 2023 | 22.75 | 22.75 | 21.27 | 21.60 | 6,676,062 | -1.22(-5.35%) |
Feb 07, 2023 | 22.84 | 23.18 | 21.72 | 22.82 | 7,983,876 | -0.23(-0.99%) |
Feb 06, 2023 | 24.54 | 24.98 | 21.97 | 23.05 | 17,468,394 | -2.10(-8.34%) |
Feb 03, 2023 | 25.80 | 25.88 | 23.69 | 25.14 | 42,788,384 | +4.99(+24.79%) |
Feb 02, 2023 | 19.40 | 20.42 | 19.21 | 20.15 | 6,803,340 | +1.12(+5.86%) |
Feb 01, 2023 | 18.41 | 19.31 | 17.39 | 19.03 | 7,412,744 | +0.41(+2.20%) |
Jan 31, 2023 | 18.04 | 18.65 | 18.00 | 18.62 | 5,779,142 | +0.72(+4.05%) |
Jan 30, 2023 | 17.34 | 18.21 | 17.31 | 17.90 | 6,290,003 | +0.34(+1.95%) |
Jan 27, 2023 | 17.54 | 17.65 | 17.30 | 17.56 | 5,663,852 | -0.01(-0.05%) |
Jan 26, 2023 | 17.79 | 17.95 | 17.19 | 17.57 | 4,961,803 | +0.00(+0.00%) |
Jan 25, 2023 | 17.29 | 17.59 | 16.74 | 17.57 | 6,259,787 | +0.12(+0.71%) |
Jan 24, 2023 | 17.70 | 17.90 | 17.36 | 17.44 | 5,768,839 | -0.41(-2.30%) |
Jan 23, 2023 | 16.76 | 18.20 | 16.66 | 17.85 | 9,185,298 | +1.20(+7.21%) |
Jan 20, 2023 | 15.68 | 16.91 | 15.62 | 16.65 | 14,612,722 | +0.02(+0.11%) |
Jan 19, 2023 | 16.51 | 16.68 | 16.16 | 16.63 | 5,157,829 | -0.12(-0.74%) |
Jan 18, 2023 | 16.98 | 17.49 | 16.72 | 16.76 | 4,857,072 | -0.18(-1.07%) |
Jan 17, 2023 | 16.82 | 16.99 | 16.70 | 16.94 | 2,720,175 | +0.03(+0.17%) |
Jan 13, 2023 | 16.47 | 17.04 | 16.39 | 16.91 | 3,158,048 | +0.21(+1.26%) |
Jan 12, 2023 | 16.62 | 16.84 | 16.37 | 16.70 | 3,957,855 | +0.16(+0.98%) |
Jan 11, 2023 | 16.18 | 16.71 | 16.14 | 16.54 | 4,282,144 | +0.51(+3.15%) |
Jan 10, 2023 | 15.85 | 16.06 | 15.53 | 16.03 | 4,600,714 | +0.30(+1.88%) |
Jan 09, 2023 | 15.71 | 15.86 | 15.09 | 15.74 | 5,965,600 | -0.26(-1.61%) |
Jan 06, 2023 | 16.00 | 16.42 | 15.97 | 15.99 | 5,658,357 | +0.15(+0.96%) |
Jan 05, 2023 | 15.26 | 15.89 | 15.10 | 15.84 | 5,080,814 | +0.00(+0.00%) |
Jan 04, 2023 | 15.25 | 15.94 | 15.04 | 15.84 | 5,030,365 | +0.82(+5.46%) |
Jan 03, 2023 | 15.52 | 15.58 | 15.00 | 15.02 | 5,779,260 | -0.36(-2.35%) |
Dec 30, 2022 | 15.16 | 15.48 | 15.08 | 15.38 | 4,399,303 | +0.05(+0.31%) |
Dec 29, 2022 | 15.10 | 15.42 | 15.10 | 15.34 | 4,323,849 | +0.36(+2.42%) |
Dec 28, 2022 | 15.92 | 15.92 | 14.80 | 14.97 | 5,991,818 | -0.92(-5.76%) |
Dec 27, 2022 | 16.37 | 16.41 | 15.77 | 15.89 | 3,806,255 | -0.42(-2.57%) |
Dec 23, 2022 | 15.66 | 16.31 | 15.60 | 16.31 | 3,760,268 | +0.59(+3.76%) |
Dec 22, 2022 | 15.55 | 15.79 | 15.07 | 15.72 | 4,583,549 | -0.12(-0.78%) |
Dec 21, 2022 | 16.16 | 16.45 | 15.67 | 15.84 | 4,492,605 | +0.13(+0.85%) |
Dec 20, 2022 | 15.57 | 15.91 | 15.42 | 15.71 | 4,604,445 | +0.09(+0.55%) |
Dec 19, 2022 | 15.70 | 15.90 | 15.39 | 15.62 | 5,182,920 | +0.05(+0.31%) |
Dec 16, 2022 | 15.78 | 15.94 | 15.44 | 15.57 | 7,001,453 | -0.42(-2.62%) |
Dec 15, 2022 | 16.40 | 16.51 | 15.93 | 15.99 | 5,375,591 | -0.76(-4.55%) |
Dec 14, 2022 | 16.62 | 16.96 | 16.33 | 16.76 | 5,526,381 | +0.07(+0.40%) |
Dec 13, 2022 | 17.69 | 17.86 | 16.52 | 16.69 | 6,057,393 | -0.38(-2.23%) |
Dec 12, 2022 | 16.68 | 17.08 | 16.53 | 17.07 | 5,185,864 | +0.47(+2.81%) |
Dec 09, 2022 | 16.50 | 16.71 | 16.35 | 16.60 | 5,670,439 | -0.12(-0.74%) |
Dec 08, 2022 | 16.95 | 17.12 | 16.46 | 16.73 | 6,104,144 | -0.17(-1.02%) |
Dec 07, 2022 | 17.18 | 17.27 | 16.64 | 16.90 | 8,368,931 | -0.64(-3.64%) |
Dec 06, 2022 | 18.49 | 18.73 | 17.46 | 17.54 | 9,939,371 | -0.97(-5.25%) |
Dec 05, 2022 | 19.04 | 19.06 | 18.35 | 18.51 | 5,934,051 | -0.74(-3.86%) |
Dec 02, 2022 | 18.84 | 19.44 | 18.75 | 19.25 | 4,473,847 | +0.19(+1.00%) |
Dec 01, 2022 | 19.97 | 20.01 | 19.02 | 19.06 | 5,042,928 | -0.92(-4.63%) |
Nov 30, 2022 | 19.83 | 20.04 | 19.51 | 19.99 | 5,809,199 | +0.23(+1.16%) |
Nov 29, 2022 | 19.59 | 19.87 | 19.15 | 19.76 | 4,795,901 | +0.21(+1.07%) |
Nov 28, 2022 | 20.62 | 20.82 | 19.44 | 19.55 | 6,778,991 | -1.36(-6.52%) |
Nov 25, 2022 | 20.50 | 20.98 | 20.36 | 20.91 | 4,131,085 | +0.42(+2.03%) |
Nov 23, 2022 | 19.47 | 20.89 | 19.28 | 20.50 | 20,828,926 | -0.91(-4.24%) |
Nov 22, 2022 | 20.69 | 21.61 | 20.62 | 21.40 | 12,696,908 | +1.30(+6.49%) |
Nov 21, 2022 | 20.07 | 20.40 | 19.90 | 20.10 | 4,447,304 | -0.17(-0.84%) |
Nov 18, 2022 | 20.34 | 21.09 | 19.86 | 20.27 | 7,598,276 | +0.34(+1.71%) |
Nov 17, 2022 | 18.96 | 20.00 | 18.69 | 19.93 | 7,693,471 | +1.10(+5.82%) |
Nov 16, 2022 | 19.48 | 19.55 | 18.25 | 18.83 | 7,617,129 | -1.64(-8.03%) |
Nov 15, 2022 | 20.56 | 20.98 | 20.31 | 20.48 | 2,979,155 | +0.47(+2.36%) |
Nov 14, 2022 | 20.19 | 20.71 | 19.99 | 20.00 | 3,610,447 | -0.40(-1.94%) |
Nov 11, 2022 | 19.65 | 20.70 | 19.54 | 20.40 | 3,887,641 | +0.91(+4.65%) |
Nov 10, 2022 | 18.95 | 19.66 | 18.91 | 19.49 | 5,231,829 | +1.49(+8.29%) |
Nov 09, 2022 | 18.87 | 19.02 | 17.97 | 18.00 | 3,607,835 | -1.11(-5.83%) |
Nov 08, 2022 | 19.14 | 19.40 | 18.61 | 19.12 | 5,213,979 | +0.69(+3.74%) |
Nov 07, 2022 | 18.09 | 18.48 | 17.68 | 18.43 | 2,694,203 | +0.36(+1.99%) |
Nov 04, 2022 | 18.47 | 18.63 | 17.71 | 18.07 | 3,792,293 | +0.02(+0.10%) |
Nov 03, 2022 | 17.61 | 18.39 | 17.39 | 18.05 | 4,034,426 | +0.26(+1.49%) |
Nov 02, 2022 | 18.65 | 17.78 | 17.78 | 4,220,827 | -0.94(-5.00%) |