Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.09 | 19.40 | 18.57 | 18.72 | 3,149,146 | -0.12(-0.63%) |
Nov 29, 2023 | 18.87 | 18.95 | 18.65 | 18.84 | 2,563,989 | +0.06(+0.32%) |
Nov 28, 2023 | 19.08 | 19.10 | 18.72 | 18.78 | 2,934,862 | -0.29(-1.51%) |
Nov 27, 2023 | 18.85 | 19.10 | 18.69 | 19.06 | 2,847,510 | +0.10(+0.52%) |
Nov 24, 2023 | 18.93 | 19.21 | 18.92 | 18.96 | 1,457,234 | +0.12(+0.63%) |
Nov 22, 2023 | 18.43 | 19.04 | 18.32 | 18.85 | 3,108,095 | -0.07(-0.37%) |
Nov 21, 2023 | 18.98 | 19.08 | 18.79 | 18.92 | 2,291,726 | -0.25(-1.30%) |
Nov 20, 2023 | 19.59 | 19.59 | 19.11 | 19.16 | 2,730,021 | -0.18(-0.93%) |
Nov 17, 2023 | 18.90 | 19.46 | 18.85 | 19.34 | 3,975,421 | +0.72(+3.84%) |
Nov 16, 2023 | 19.27 | 19.47 | 18.19 | 18.63 | 3,466,274 | -0.92(-4.73%) |
Nov 15, 2023 | 19.73 | 20.17 | 19.49 | 19.55 | 2,805,343 | -0.21(-1.06%) |
Nov 14, 2023 | 19.54 | 19.93 | 19.35 | 19.76 | 2,491,090 | +0.39(+2.00%) |
Nov 13, 2023 | 19.16 | 19.47 | 19.02 | 19.37 | 1,936,206 | +0.18(+0.93%) |
Nov 10, 2023 | 18.99 | 19.39 | 18.83 | 19.19 | 3,966,903 | +0.43(+2.28%) |
Nov 09, 2023 | 18.79 | 19.18 | 18.60 | 18.77 | 3,181,929 | +0.13(+0.69%) |
Nov 08, 2023 | 18.78 | 19.00 | 18.51 | 18.64 | 2,711,965 | -0.27(-1.42%) |
Nov 07, 2023 | 19.44 | 19.44 | 18.82 | 18.91 | 3,138,234 | -0.94(-4.76%) |
Nov 06, 2023 | 20.40 | 20.46 | 19.83 | 19.85 | 2,460,190 | -0.38(-1.87%) |
Nov 03, 2023 | 20.48 | 20.74 | 20.23 | 20.23 | 2,973,658 | -0.14(-0.68%) |
Nov 02, 2023 | 19.71 | 20.39 | 19.66 | 20.37 | 2,879,299 | +0.79(+4.01%) |
Nov 01, 2023 | 20.00 | 20.04 | 19.48 | 19.58 | 4,589,984 | -0.27(-1.35%) |
Oct 31, 2023 | 19.71 | 20.01 | 19.40 | 19.85 | 3,813,849 | +0.17(+0.86%) |
Oct 30, 2023 | 19.73 | 19.93 | 19.28 | 19.68 | 3,931,783 | +0.19(+0.97%) |
Oct 27, 2023 | 18.58 | 19.69 | 18.27 | 19.49 | 6,631,099 | +0.50(+2.62%) |
Oct 26, 2023 | 19.11 | 19.24 | 18.73 | 18.99 | 4,479,637 | -0.35(-1.80%) |
Oct 25, 2023 | 19.69 | 19.84 | 19.14 | 19.34 | 3,196,177 | -0.43(-2.16%) |
Oct 24, 2023 | 19.84 | 20.02 | 19.46 | 19.77 | 3,617,598 | +0.04(+0.20%) |
Oct 23, 2023 | 19.90 | 19.96 | 19.48 | 19.73 | 2,722,925 | -0.25(-1.24%) |
Oct 20, 2023 | 20.40 | 20.43 | 19.40 | 19.98 | 3,955,842 | -0.51(-2.48%) |
Oct 19, 2023 | 20.38 | 20.75 | 20.16 | 20.49 | 3,417,663 | -0.22(-1.06%) |
Oct 18, 2023 | 21.09 | 21.41 | 20.57 | 20.71 | 3,523,492 | -0.24(-1.14%) |
Oct 17, 2023 | 20.16 | 21.01 | 20.12 | 20.94 | 4,082,144 | +0.56(+2.73%) |
Oct 16, 2023 | 20.50 | 20.71 | 20.33 | 20.39 | 2,534,750 | +0.01(+0.05%) |
Oct 13, 2023 | 20.11 | 20.57 | 19.84 | 20.38 | 2,912,251 | +0.62(+3.12%) |
Oct 12, 2023 | 20.30 | 20.35 | 19.49 | 19.76 | 3,136,446 | -0.28(-1.39%) |
Oct 11, 2023 | 19.65 | 20.10 | 19.64 | 20.04 | 2,754,207 | +0.17(+0.85%) |
Oct 10, 2023 | 19.86 | 20.05 | 19.72 | 19.87 | 3,048,633 | +0.00(+0.00%) |
Oct 09, 2023 | 19.27 | 20.00 | 19.26 | 19.87 | 3,698,759 | +1.01(+5.38%) |
Oct 06, 2023 | 18.78 | 19.06 | 18.52 | 18.86 | 3,236,167 | +0.18(+0.96%) |
Oct 05, 2023 | 18.80 | 19.24 | 18.66 | 18.68 | 3,389,444 | -0.50(-2.59%) |
Oct 04, 2023 | 20.04 | 20.08 | 19.04 | 19.17 | 4,974,133 | -1.22(-6.00%) |
Oct 03, 2023 | 20.09 | 20.52 | 19.83 | 20.40 | 2,493,859 | +0.06(+0.29%) |
Oct 02, 2023 | 20.76 | 20.76 | 20.06 | 20.34 | 3,945,020 | -0.45(-2.15%) |
Sep 29, 2023 | 21.06 | 21.20 | 20.72 | 20.78 | 4,304,193 | -0.33(-1.55%) |
Sep 28, 2023 | 21.46 | 21.56 | 21.05 | 21.11 | 3,645,492 | -0.31(-1.44%) |
Sep 27, 2023 | 20.79 | 21.59 | 20.78 | 21.42 | 5,100,346 | +0.95(+4.66%) |
Sep 26, 2023 | 20.49 | 20.77 | 20.36 | 20.47 | 3,523,157 | -0.25(-1.20%) |
Sep 25, 2023 | 20.20 | 20.83 | 20.65 | 20.72 | 2,199,629 | +0.46(+2.26%) |
Sep 22, 2023 | 20.25 | 20.49 | 20.20 | 20.26 | 2,057,867 | +0.17(+0.84%) |
Sep 21, 2023 | 20.56 | 20.56 | 20.09 | 20.09 | 2,502,459 | -0.38(-1.85%) |
Sep 20, 2023 | 20.24 | 20.87 | 20.21 | 20.47 | 2,695,162 | +0.17(+0.83%) |
Sep 19, 2023 | 21.05 | 21.09 | 20.17 | 20.30 | 3,359,227 | -0.54(-2.58%) |
Sep 18, 2023 | 20.97 | 21.03 | 20.72 | 20.83 | 3,254,877 | +0.02(+0.10%) |
Sep 15, 2023 | 20.60 | 20.94 | 20.46 | 20.81 | 10,472,235 | +0.08(+0.38%) |
Sep 14, 2023 | 20.55 | 20.98 | 20.52 | 20.74 | 4,394,001 | +0.45(+2.21%) |
Sep 13, 2023 | 21.11 | 21.15 | 20.16 | 20.29 | 4,169,987 | -0.78(-3.72%) |
Sep 12, 2023 | 20.98 | 21.27 | 20.70 | 21.07 | 4,205,651 | +0.34(+1.63%) |
Sep 11, 2023 | 21.13 | 21.20 | 20.60 | 20.73 | 3,510,153 | -0.22(-1.04%) |
Sep 08, 2023 | 21.00 | 21.08 | 20.85 | 20.95 | 5,304,265 | -0.03(-0.14%) |
Sep 07, 2023 | 21.30 | 21.63 | 20.81 | 20.98 | 5,632,958 | -0.42(-1.95%) |
Sep 06, 2023 | 21.28 | 21.72 | 21.24 | 21.40 | 3,093,160 | +0.10(+0.47%) |
Sep 05, 2023 | 21.54 | 21.73 | 21.29 | 21.30 | 3,298,683 | -0.13(-0.60%) |
Sep 01, 2023 | 21.35 | 21.57 | 21.32 | 21.43 | 3,421,567 | +0.47(+2.22%) |
Aug 31, 2023 | 21.04 | 21.04 | 20.70 | 20.96 | 2,338,706 | +0.02(+0.09%) |
Aug 30, 2023 | 20.84 | 21.03 | 20.75 | 20.94 | 3,216,913 | +0.18(+0.86%) |
Aug 29, 2023 | 20.58 | 20.90 | 20.32 | 20.76 | 2,879,891 | +0.25(+1.21%) |
Aug 28, 2023 | 20.10 | 20.65 | 20.04 | 20.52 | 3,081,642 | +0.56(+2.78%) |
Aug 25, 2023 | 20.08 | 20.22 | 19.86 | 19.96 | 2,193,862 | -0.06(-0.30%) |
Aug 24, 2023 | 20.04 | 20.46 | 19.99 | 20.02 | 2,671,388 | -0.21(-1.03%) |
Aug 23, 2023 | 19.79 | 20.31 | 19.75 | 20.23 | 3,193,316 | +0.15(+0.74%) |
Aug 22, 2023 | 20.26 | 20.43 | 19.90 | 20.08 | 3,274,587 | -0.31(-1.51%) |
Aug 21, 2023 | 20.45 | 20.58 | 20.02 | 20.39 | 3,412,842 | -0.07(-0.34%) |
Aug 18, 2023 | 19.71 | 20.47 | 19.54 | 20.46 | 3,400,862 | +0.52(+2.59%) |
Aug 17, 2023 | 20.53 | 20.77 | 19.88 | 19.94 | 3,665,989 | -0.24(-1.18%) |
Aug 16, 2023 | 20.24 | 20.50 | 20.14 | 20.18 | 2,338,049 | -0.03(-0.15%) |
Aug 15, 2023 | 20.40 | 20.46 | 20.15 | 20.21 | 1,667,861 | -0.42(-2.02%) |
Aug 14, 2023 | 20.61 | 20.65 | 20.14 | 20.62 | 2,910,247 | -0.08(-0.38%) |
Aug 11, 2023 | 20.50 | 20.81 | 20.48 | 20.70 | 2,782,887 | +0.23(+1.11%) |
Aug 10, 2023 | 20.31 | 20.56 | 20.22 | 20.48 | 2,427,948 | +0.15(+0.73%) |
Aug 09, 2023 | 20.36 | 20.73 | 20.16 | 20.33 | 3,606,871 | +0.22(+1.09%) |
Aug 08, 2023 | 19.62 | 20.23 | 19.50 | 20.11 | 2,970,251 | -0.02(-0.10%) |
Aug 07, 2023 | 20.16 | 20.53 | 19.94 | 20.13 | 4,959,747 | -0.12(-0.59%) |
Aug 04, 2023 | 20.25 | 20.35 | 20.01 | 20.25 | 3,047,545 | +0.13(+0.64%) |
Aug 03, 2023 | 19.88 | 20.48 | 19.81 | 20.12 | 3,086,588 | +0.26(+1.30%) |
Aug 02, 2023 | 20.07 | 20.28 | 19.77 | 19.86 | 4,573,272 | -0.38(-1.86%) |
Aug 01, 2023 | 19.82 | 20.29 | 19.77 | 20.24 | 5,810,384 | +0.32(+1.59%) |
Jul 31, 2023 | 19.41 | 20.16 | 19.40 | 19.92 | 7,057,613 | +0.72(+3.77%) |
Jul 28, 2023 | 18.56 | 19.49 | 18.31 | 19.20 | 5,693,603 | +0.81(+4.43%) |
Jul 27, 2023 | 19.40 | 19.73 | 18.12 | 18.38 | 8,404,421 | -0.32(-1.70%) |
Jul 26, 2023 | 18.48 | 18.87 | 18.43 | 18.70 | 5,252,311 | -0.02(-0.11%) |
Jul 25, 2023 | 18.66 | 18.87 | 18.53 | 18.72 | 3,438,991 | +0.07(+0.37%) |
Jul 24, 2023 | 18.31 | 18.75 | 18.31 | 18.65 | 3,164,796 | +0.36(+1.95%) |
Jul 21, 2023 | 18.23 | 18.48 | 18.02 | 18.29 | 3,617,156 | +0.05(+0.27%) |
Jul 20, 2023 | 18.46 | 18.48 | 18.06 | 18.24 | 3,103,560 | -0.06(-0.33%) |
Jul 19, 2023 | 18.41 | 18.68 | 18.28 | 18.30 | 4,410,583 | -0.20(-1.07%) |
Jul 18, 2023 | 17.90 | 18.68 | 17.90 | 18.50 | 3,719,837 | +0.49(+2.70%) |
Jul 17, 2023 | 17.59 | 18.13 | 17.54 | 18.02 | 2,364,988 | +0.27(+1.51%) |
Jul 14, 2023 | 18.12 | 18.19 | 17.64 | 17.75 | 2,762,869 | -0.59(-3.19%) |
Jul 13, 2023 | 18.25 | 18.50 | 18.11 | 18.33 | 4,288,365 | +0.11(+0.60%) |
Jul 12, 2023 | 17.99 | 18.29 | 17.87 | 18.22 | 6,922,327 | +0.42(+2.34%) |
Jul 11, 2023 | 17.06 | 17.85 | 16.92 | 17.81 | 6,156,852 | +0.83(+4.91%) |
Jul 10, 2023 | 17.10 | 17.39 | 16.89 | 16.97 | 5,721,262 | -0.28(-1.61%) |
Jul 07, 2023 | 15.91 | 17.33 | 15.91 | 17.25 | 6,543,490 | +1.29(+8.08%) |
Jul 06, 2023 | 15.83 | 16.00 | 15.60 | 15.96 | 4,592,157 | -0.01(-0.06%) |
Jul 05, 2023 | 16.32 | 16.32 | 15.83 | 15.97 | 3,636,838 | -0.15(-0.92%) |
Jul 03, 2023 | 15.87 | 16.37 | 15.80 | 16.12 | 3,170,181 | +0.21(+1.31%) |
Jun 30, 2023 | 15.92 | 16.27 | 15.72 | 15.91 | 5,489,648 | +0.08(+0.50%) |
Jun 29, 2023 | 15.80 | 15.96 | 15.66 | 15.83 | 4,611,305 | +0.16(+1.01%) |
Jun 28, 2023 | 15.57 | 15.90 | 15.35 | 15.67 | 4,735,361 | -0.02(-0.13%) |
Jun 27, 2023 | 15.11 | 15.72 | 15.05 | 15.69 | 6,748,453 | +0.55(+3.60%) |
Jun 26, 2023 | 15.18 | 15.46 | 15.18 | 15.15 | 3,051,526 | +0.07(+0.46%) |
Jun 23, 2023 | 14.93 | 15.15 | 14.73 | 15.08 | 4,890,633 | -0.20(-1.30%) |
Jun 22, 2023 | 15.35 | 15.35 | 15.01 | 15.28 | 3,866,594 | -0.25(-1.60%) |
Jun 21, 2023 | 15.20 | 15.80 | 15.20 | 15.53 | 3,531,404 | +0.23(+1.49%) |
Jun 20, 2023 | 15.29 | 15.33 | 15.00 | 15.30 | 4,791,819 | -0.17(-1.09%) |
Jun 16, 2023 | 15.77 | 15.89 | 15.45 | 15.47 | 7,017,211 | -0.26(-1.64%) |
Jun 15, 2023 | 15.23 | 15.83 | 15.72 | 4,925,361 | +0.18(+1.15%) | |
May 08, 2023 | 15.67 | 15.82 | 15.46 | 15.55 | 4,660,851 | +0.16(+1.03%) |
May 05, 2023 | 15.69 | 15.74 | 15.31 | 15.39 | 5,009,220 | +0.21(+1.37%) |
May 04, 2023 | 15.04 | 15.35 | 14.65 | 15.18 | 7,012,890 | +0.04(+0.26%) |
May 03, 2023 | 15.17 | 15.50 | 15.08 | 15.14 | 9,390,473 | -0.26(-1.67%) |
May 02, 2023 | 16.32 | 16.32 | 15.35 | 15.40 | 6,122,695 | -1.14(-6.88%) |
May 01, 2023 | 16.31 | 16.66 | 16.18 | 16.53 | 7,115,455 | -0.03(-0.18%) |
Apr 28, 2023 | 16.50 | 16.93 | 16.24 | 16.56 | 7,159,560 | +0.19(+1.15%) |
Apr 27, 2023 | 16.50 | 16.96 | 16.03 | 16.38 | 12,571,601 | -1.44(-8.10%) |
Apr 26, 2023 | 17.76 | 18.36 | 17.61 | 17.82 | 6,367,170 | -0.17(-0.93%) |
Apr 25, 2023 | 18.30 | 18.38 | 17.83 | 17.99 | 4,324,751 | -0.60(-3.24%) |
Apr 24, 2023 | 18.14 | 18.75 | 18.14 | 18.59 | 4,541,739 | +0.51(+2.84%) |
Apr 21, 2023 | 18.35 | 18.37 | 17.92 | 18.08 | 4,224,454 | -0.18(-0.98%) |
Apr 20, 2023 | 18.18 | 18.38 | 17.95 | 18.26 | 3,378,375 | -0.21(-1.12%) |
Apr 19, 2023 | 18.02 | 18.57 | 17.83 | 18.46 | 4,101,539 | +0.18(+0.97%) |
Apr 18, 2023 | 18.44 | 18.49 | 18.12 | 18.28 | 3,567,189 | -0.19(-1.02%) |
Apr 17, 2023 | 18.56 | 18.75 | 18.29 | 18.47 | 2,654,742 | -0.14(-0.74%) |
Apr 14, 2023 | 18.75 | 18.86 | 18.51 | 18.61 | 3,237,703 | -0.01(-0.05%) |
Apr 13, 2023 | 18.48 | 18.85 | 18.40 | 18.62 | 2,157,636 | +0.11(+0.59%) |
Apr 12, 2023 | 18.46 | 18.72 | 18.23 | 18.51 | 3,481,544 | +0.22(+1.19%) |
Apr 11, 2023 | 18.18 | 18.39 | 17.90 | 18.29 | 3,341,666 | +0.16(+0.87%) |
Apr 10, 2023 | 17.93 | 18.36 | 17.86 | 18.14 | 2,483,911 | +0.33(+1.83%) |
Apr 06, 2023 | 18.07 | 18.15 | 17.78 | 17.81 | 3,799,559 | -0.21(-1.15%) |
Apr 05, 2023 | 18.05 | 18.25 | 17.72 | 18.02 | 4,573,486 | -0.21(-1.14%) |
Apr 04, 2023 | 18.88 | 18.90 | 18.00 | 18.23 | 3,498,500 | -0.60(-3.20%) |
Apr 03, 2023 | 19.34 | 19.56 | 18.60 | 18.83 | 6,618,145 | +0.52(+2.86%) |
Mar 31, 2023 | 18.02 | 18.35 | 17.92 | 18.30 | 3,855,115 | +0.37(+2.04%) |
Mar 30, 2023 | 18.53 | 18.53 | 17.93 | 17.94 | 5,489,742 | -0.29(-1.57%) |
Mar 29, 2023 | 18.18 | 18.36 | 18.07 | 18.23 | 5,042,815 | +0.17(+0.93%) |
Mar 28, 2023 | 17.51 | 18.11 | 17.48 | 18.06 | 4,608,969 | +0.45(+2.58%) |
Mar 27, 2023 | 17.39 | 17.67 | 17.02 | 17.60 | 4,870,542 | +0.54(+3.19%) |
Mar 24, 2023 | 16.64 | 17.21 | 16.60 | 17.06 | 5,283,559 | -0.02(-0.12%) |
Mar 23, 2023 | 17.56 | 17.67 | 16.77 | 17.08 | 8,464,482 | -0.35(-1.99%) |
Mar 22, 2023 | 18.15 | 18.21 | 17.39 | 17.42 | 6,509,584 | -0.72(-3.98%) |
Mar 21, 2023 | 18.19 | 18.44 | 17.98 | 18.15 | 4,684,519 | +0.55(+3.15%) |
Mar 20, 2023 | 17.33 | 17.80 | 17.30 | 17.59 | 4,117,690 | +0.38(+2.18%) |
Mar 17, 2023 | 17.86 | 17.86 | 17.01 | 17.22 | 9,290,352 | -0.74(-4.13%) |
Mar 16, 2023 | 17.62 | 18.06 | 17.18 | 17.96 | 5,065,509 | +0.17(+0.94%) |
Mar 15, 2023 | 18.05 | 18.20 | 17.53 | 17.79 | 8,251,752 | -1.17(-6.19%) |
Mar 14, 2023 | 19.08 | 19.44 | 18.46 | 18.96 | 5,642,148 | -0.01(-0.05%) |
Mar 13, 2023 | 19.28 | 19.76 | 18.91 | 18.97 | 4,335,775 | -0.95(-4.75%) |
Mar 10, 2023 | 20.75 | 21.04 | 19.80 | 19.92 | 3,557,462 | -0.85(-4.08%) |
Mar 09, 2023 | 22.39 | 22.57 | 20.71 | 20.77 | 4,438,639 | -1.49(-6.69%) |
Mar 08, 2023 | 22.28 | 22.68 | 22.03 | 22.26 | 2,762,889 | -0.22(-0.97%) |
Mar 07, 2023 | 22.76 | 22.77 | 22.41 | 22.47 | 3,195,216 | -0.28(-1.21%) |
Mar 06, 2023 | 22.75 | 22.86 | 22.61 | 22.75 | 2,275,119 | -0.11(-0.47%) |
Mar 03, 2023 | 22.01 | 22.97 | 21.94 | 22.86 | 3,403,987 | +0.56(+2.52%) |
Mar 02, 2023 | 21.77 | 22.32 | 21.53 | 22.30 | 4,003,588 | +0.38(+1.76%) |
Mar 01, 2023 | 21.47 | 21.98 | 21.47 | 21.91 | 3,541,565 | +0.34(+1.55%) |
Feb 28, 2023 | 21.97 | 22.05 | 21.56 | 21.58 | 5,254,599 | -0.26(-1.17%) |
Feb 27, 2023 | 21.28 | 21.95 | 21.15 | 21.83 | 5,217,378 | +0.48(+2.26%) |
Feb 24, 2023 | 21.12 | 21.48 | 20.86 | 21.35 | 4,405,396 | -0.11(-0.51%) |
Feb 23, 2023 | 21.49 | 21.87 | 21.39 | 21.46 | 6,369,980 | +0.45(+2.16%) |
Feb 22, 2023 | 21.04 | 21.35 | 20.67 | 21.01 | 4,251,364 | -0.20(-0.93%) |
Feb 21, 2023 | 21.21 | 21.65 | 21.17 | 21.20 | 2,779,527 | -0.17(-0.78%) |
Feb 17, 2023 | 22.22 | 22.25 | 21.27 | 21.37 | 3,157,906 | -1.15(-5.12%) |
Feb 16, 2023 | 22.78 | 23.12 | 22.50 | 22.52 | 2,886,919 | -0.21(-0.91%) |
Feb 15, 2023 | 22.93 | 22.99 | 22.31 | 22.73 | 2,265,401 | -0.50(-2.16%) |
Feb 14, 2023 | 23.36 | 23.88 | 23.22 | 23.23 | 3,395,319 | -0.39(-1.67%) |
Feb 13, 2023 | 23.45 | 23.70 | 23.15 | 23.63 | 2,267,174 | -0.08(-0.33%) |
Feb 10, 2023 | 23.05 | 23.75 | 23.02 | 23.71 | 3,170,660 | +1.00(+4.39%) |
Feb 09, 2023 | 22.88 | 22.99 | 22.55 | 22.71 | 3,557,425 | -0.34(-1.45%) |
Feb 08, 2023 | 23.35 | 23.35 | 22.66 | 23.05 | 3,840,668 | +0.10(+0.43%) |
Feb 07, 2023 | 23.53 | 24.10 | 22.23 | 22.95 | 7,926,924 | -0.10(-0.43%) |
Feb 06, 2023 | 22.86 | 23.16 | 22.70 | 23.05 | 3,924,086 | +0.10(+0.43%) |
Feb 03, 2023 | 22.65 | 23.62 | 22.65 | 22.95 | 3,285,213 | +0.31(+1.35%) |
Feb 02, 2023 | 23.83 | 23.96 | 22.35 | 22.64 | 4,698,032 | -1.29(-5.40%) |
Feb 01, 2023 | 23.95 | 24.13 | 23.15 | 23.93 | 3,923,343 | -0.17(-0.70%) |
Jan 31, 2023 | 23.38 | 24.11 | 23.25 | 24.10 | 2,991,308 | +0.69(+2.95%) |
Jan 30, 2023 | 23.33 | 23.78 | 23.22 | 23.41 | 2,562,877 | -0.21(-0.88%) |
Jan 27, 2023 | 24.45 | 24.49 | 23.40 | 23.62 | 2,781,070 | -0.84(-3.43%) |
Jan 26, 2023 | 24.26 | 24.48 | 23.63 | 24.46 | 3,279,468 | +0.45(+1.89%) |
Jan 25, 2023 | 22.98 | 24.26 | 22.80 | 24.00 | 5,527,471 | +0.93(+4.02%) |
Jan 24, 2023 | 22.44 | 23.09 | 22.27 | 23.08 | 4,479,182 | +0.58(+2.59%) |
Jan 23, 2023 | 23.05 | 23.16 | 22.48 | 22.49 | 3,742,699 | -0.30(-1.30%) |
Jan 20, 2023 | 22.32 | 23.11 | 22.21 | 22.79 | 3,734,886 | +0.59(+2.67%) |
Jan 19, 2023 | 22.48 | 22.53 | 21.60 | 22.20 | 6,049,287 | -0.29(-1.27%) |
Jan 18, 2023 | 23.48 | 23.76 | 22.41 | 22.48 | 2,790,924 | -0.76(-3.27%) |
Jan 17, 2023 | 23.07 | 23.28 | 22.89 | 23.24 | 1,938,538 | +0.29(+1.25%) |
Jan 13, 2023 | 22.78 | 23.13 | 22.45 | 22.96 | 2,415,453 | +0.26(+1.13%) |
Jan 12, 2023 | 22.48 | 23.10 | 22.45 | 22.70 | 4,289,919 | +0.29(+1.28%) |
Jan 11, 2023 | 22.68 | 22.90 | 22.18 | 22.42 | 2,477,886 | -0.11(-0.48%) |
Jan 10, 2023 | 22.59 | 22.81 | 22.07 | 22.52 | 2,175,486 | -0.03(-0.13%) |
Jan 09, 2023 | 21.77 | 22.75 | 21.77 | 22.55 | 6,814,068 | +1.10(+5.15%) |
Jan 06, 2023 | 20.55 | 21.47 | 20.55 | 21.45 | 3,338,339 | +1.24(+6.15%) |
Jan 05, 2023 | 19.90 | 20.32 | 19.79 | 20.21 | 2,257,267 | +0.33(+1.64%) |
Jan 04, 2023 | 19.47 | 19.98 | 19.24 | 19.88 | 2,609,083 | +0.31(+1.56%) |
Jan 03, 2023 | 20.30 | 20.66 | 19.40 | 19.58 | 1,899,503 | -1.03(-4.98%) |
Dec 30, 2022 | 20.23 | 20.67 | 20.19 | 20.60 | 1,292,206 | +0.20(+0.97%) |
Dec 29, 2022 | 19.85 | 20.49 | 19.76 | 20.40 | 1,497,637 | +0.55(+2.78%) |
Dec 28, 2022 | 20.46 | 20.46 | 19.80 | 19.85 | 1,483,986 | -0.69(-3.36%) |
Dec 27, 2022 | 20.44 | 20.70 | 20.27 | 20.54 | 1,893,855 | +0.11(+0.53%) |
Dec 23, 2022 | 20.05 | 20.44 | 19.79 | 20.43 | 2,406,791 | +0.73(+3.70%) |
Dec 22, 2022 | 20.26 | 20.40 | 19.30 | 19.70 | 1,999,969 | -0.49(-2.44%) |
Dec 21, 2022 | 20.21 | 20.42 | 19.80 | 20.20 | 2,720,421 | +0.36(+1.84%) |
Dec 20, 2022 | 19.39 | 19.95 | 19.35 | 19.83 | 3,988,589 | +0.51(+2.65%) |
Dec 19, 2022 | 19.85 | 19.91 | 19.08 | 19.32 | 2,736,247 | -0.26(-1.31%) |
Dec 16, 2022 | 19.44 | 19.60 | 19.15 | 19.58 | 10,942,711 | -0.44(-2.22%) |
Dec 15, 2022 | 19.71 | 20.08 | 19.68 | 20.02 | 3,249,792 | +0.05(+0.25%) |
Dec 14, 2022 | 20.35 | 20.54 | 19.93 | 19.97 | 3,577,991 | -0.39(-1.94%) |
Dec 13, 2022 | 20.15 | 20.45 | 20.03 | 20.36 | 2,260,826 | +0.65(+3.30%) |
Dec 12, 2022 | 19.13 | 19.87 | 18.91 | 19.71 | 2,267,108 | +0.72(+3.79%) |
Dec 09, 2022 | 20.10 | 20.26 | 18.95 | 18.99 | 2,897,052 | -1.04(-5.17%) |
Dec 08, 2022 | 20.43 | 20.71 | 19.90 | 20.03 | 1,947,711 | +0.03(+0.15%) |
Dec 07, 2022 | 20.76 | 20.87 | 19.97 | 20.00 | 2,617,319 | -0.64(-3.10%) |
Dec 06, 2022 | 20.74 | 21.29 | 20.52 | 20.64 | 1,841,156 | -0.30(-1.46%) |
Dec 05, 2022 | 22.56 | 22.61 | 20.80 | 20.94 | 1,708,237 | -1.24(-5.59%) |
Dec 02, 2022 | 21.69 | 22.35 | 21.69 | 22.18 | 1,705,514 | +0.30(+1.35%) |