Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.30 | 16.43 | 16.11 | 16.19 | 3,720,427 | -0.18(-1.10%) |
Dec 28, 2023 | 16.21 | 16.43 | 16.18 | 16.37 | 3,587,538 | +0.23(+1.43%) |
Dec 27, 2023 | 16.08 | 16.15 | 15.97 | 16.14 | 4,006,467 | +0.14(+0.88%) |
Dec 26, 2023 | 16.31 | 16.31 | 15.99 | 16.00 | 3,900,664 | -0.21(-1.30%) |
Dec 22, 2023 | 16.18 | 16.26 | 16.00 | 16.21 | 5,637,487 | +0.02(+0.12%) |
Dec 21, 2023 | 16.04 | 16.20 | 15.76 | 16.19 | 7,655,951 | +0.30(+1.89%) |
Dec 20, 2023 | 16.14 | 16.31 | 15.87 | 15.89 | 11,648,689 | -0.57(-3.46%) |
Dec 19, 2023 | 16.45 | 16.80 | 16.07 | 16.46 | 10,147,996 | +0.31(+1.92%) |
Dec 18, 2023 | 16.50 | 16.99 | 16.14 | 16.15 | 15,785,613 | -0.87(-5.11%) |
Dec 15, 2023 | 16.69 | 17.09 | 16.65 | 17.02 | 30,480,108 | +0.23(+1.37%) |
Dec 14, 2023 | 16.45 | 16.84 | 16.40 | 16.79 | 14,319,850 | +0.44(+2.69%) |
Dec 13, 2023 | 15.84 | 16.37 | 15.73 | 16.35 | 11,344,139 | +0.41(+2.57%) |
Dec 12, 2023 | 15.88 | 15.97 | 15.72 | 15.94 | 8,680,068 | +0.11(+0.69%) |
Dec 11, 2023 | 15.66 | 15.95 | 15.56 | 15.83 | 8,557,557 | +0.13(+0.83%) |
Dec 08, 2023 | 15.26 | 15.71 | 15.23 | 15.70 | 11,762,658 | +0.34(+2.21%) |
Dec 07, 2023 | 15.22 | 15.38 | 15.15 | 15.36 | 7,282,888 | +0.13(+0.85%) |
Dec 06, 2023 | 15.49 | 15.51 | 15.15 | 15.23 | 9,311,816 | -0.17(-1.10%) |
Dec 05, 2023 | 15.31 | 15.48 | 15.26 | 15.40 | 7,953,362 | +0.04(+0.26%) |
Dec 04, 2023 | 15.50 | 15.61 | 15.30 | 15.36 | 12,284,425 | -0.44(-2.78%) |
Dec 01, 2023 | 15.34 | 15.83 | 15.31 | 15.80 | 12,588,220 | +0.52(+3.40%) |
Nov 30, 2023 | 15.30 | 15.35 | 14.96 | 15.28 | 22,805,096 | -0.83(-5.15%) |
Nov 29, 2023 | 16.20 | 16.34 | 16.08 | 16.11 | 5,673,989 | +0.03(+0.19%) |
Nov 28, 2023 | 16.15 | 16.35 | 15.97 | 16.08 | 5,519,495 | -0.11(-0.68%) |
Nov 27, 2023 | 16.20 | 16.36 | 16.16 | 16.19 | 5,396,701 | -0.07(-0.43%) |
Nov 24, 2023 | 16.09 | 16.47 | 16.09 | 16.26 | 2,472,805 | +0.01(+0.06%) |
Nov 22, 2023 | 16.31 | 16.46 | 16.18 | 16.25 | 5,179,519 | +0.09(+0.56%) |
Nov 21, 2023 | 16.20 | 16.43 | 16.14 | 16.16 | 6,849,488 | -0.18(-1.10%) |
Nov 20, 2023 | 16.10 | 16.43 | 16.09 | 16.34 | 7,697,586 | +0.30(+1.87%) |
Nov 17, 2023 | 15.90 | 16.15 | 15.86 | 16.04 | 9,084,408 | +0.18(+1.13%) |
Nov 16, 2023 | 15.70 | 15.87 | 15.64 | 15.86 | 8,292,805 | +0.09(+0.57%) |
Nov 15, 2023 | 15.79 | 15.94 | 15.68 | 15.77 | 9,339,325 | -0.08(-0.50%) |
Nov 14, 2023 | 15.64 | 15.98 | 15.64 | 15.85 | 12,553,746 | +0.54(+3.53%) |
Nov 13, 2023 | 15.34 | 15.36 | 14.88 | 15.31 | 9,565,410 | -0.01(-0.07%) |
Nov 10, 2023 | 15.09 | 15.41 | 15.04 | 15.32 | 7,429,367 | +0.15(+0.99%) |
Nov 09, 2023 | 15.52 | 15.74 | 15.16 | 15.17 | 10,331,885 | -0.21(-1.37%) |
Nov 08, 2023 | 15.95 | 16.11 | 15.13 | 15.38 | 29,847,676 | -1.69(-9.90%) |
Nov 07, 2023 | 16.61 | 17.09 | 16.48 | 17.07 | 15,301,381 | +0.37(+2.22%) |
Nov 06, 2023 | 16.95 | 17.00 | 16.55 | 16.70 | 6,520,698 | -0.01(-0.06%) |
Nov 03, 2023 | 16.70 | 16.96 | 16.62 | 16.71 | 6,851,768 | +0.23(+1.40%) |
Nov 02, 2023 | 16.23 | 16.77 | 15.98 | 16.48 | 11,316,983 | +0.68(+4.30%) |
Nov 01, 2023 | 16.97 | 17.03 | 15.79 | 15.80 | 14,732,944 | -1.20(-7.06%) |
Oct 31, 2023 | 17.13 | 17.25 | 16.75 | 17.00 | 8,108,713 | -0.20(-1.16%) |
Oct 30, 2023 | 17.20 | 17.32 | 17.02 | 17.20 | 4,172,562 | +0.19(+1.12%) |
Oct 27, 2023 | 17.51 | 17.67 | 16.96 | 17.01 | 8,863,923 | -0.33(-1.90%) |
Oct 26, 2023 | 17.21 | 17.45 | 17.01 | 17.34 | 4,633,438 | +0.09(+0.52%) |
Oct 25, 2023 | 17.59 | 17.81 | 17.05 | 17.25 | 6,053,998 | -0.86(-4.75%) |
Oct 24, 2023 | 17.89 | 18.47 | 17.83 | 18.11 | 5,302,955 | +0.41(+2.32%) |
Oct 23, 2023 | 17.49 | 17.98 | 17.46 | 17.70 | 3,238,941 | +0.05(+0.28%) |
Oct 20, 2023 | 17.61 | 17.92 | 17.43 | 17.65 | 4,938,845 | -0.04(-0.23%) |
Oct 19, 2023 | 17.28 | 17.88 | 17.18 | 17.69 | 7,313,642 | +0.38(+2.20%) |
Oct 18, 2023 | 17.75 | 17.80 | 17.24 | 17.31 | 5,022,992 | -0.52(-2.92%) |
Oct 17, 2023 | 17.71 | 17.98 | 17.63 | 17.83 | 4,056,733 | +0.00(+0.00%) |
Oct 16, 2023 | 17.51 | 17.91 | 17.45 | 17.83 | 4,259,270 | +0.29(+1.65%) |
Oct 13, 2023 | 17.35 | 17.65 | 17.35 | 17.54 | 5,094,158 | +0.08(+0.46%) |
Oct 12, 2023 | 17.76 | 17.76 | 17.25 | 17.46 | 5,591,060 | -0.27(-1.52%) |
Oct 11, 2023 | 17.73 | 17.76 | 17.55 | 17.73 | 5,703,219 | +0.20(+1.14%) |
Oct 10, 2023 | 17.67 | 17.75 | 17.33 | 17.53 | 9,385,818 | -0.15(-0.85%) |
Oct 09, 2023 | 17.39 | 17.84 | 17.39 | 17.68 | 4,133,594 | +0.06(+0.34%) |
Oct 06, 2023 | 17.00 | 17.68 | 17.00 | 17.62 | 5,371,240 | +0.44(+2.56%) |
Oct 05, 2023 | 16.90 | 17.27 | 16.73 | 17.18 | 6,617,752 | +0.28(+1.66%) |
Oct 04, 2023 | 16.75 | 16.98 | 16.73 | 16.90 | 6,356,268 | +0.24(+1.44%) |
Oct 03, 2023 | 16.86 | 17.00 | 16.55 | 16.66 | 5,420,089 | -0.30(-1.77%) |
Oct 02, 2023 | 16.95 | 17.11 | 16.83 | 16.96 | 4,904,792 | -0.04(-0.24%) |
Sep 29, 2023 | 17.18 | 17.25 | 16.97 | 17.00 | 7,747,714 | +0.06(+0.35%) |
Sep 28, 2023 | 16.67 | 17.10 | 16.30 | 16.94 | 10,004,871 | +0.17(+1.01%) |
Sep 27, 2023 | 17.00 | 17.11 | 16.69 | 16.77 | 12,107,641 | -0.13(-0.77%) |
Sep 26, 2023 | 17.10 | 17.21 | 16.89 | 16.90 | 5,671,672 | -0.37(-2.14%) |
Sep 25, 2023 | 16.92 | 17.30 | 17.14 | 17.27 | 5,590,686 | +0.13(+0.76%) |
Sep 22, 2023 | 17.26 | 17.39 | 17.06 | 17.14 | 5,634,862 | +0.14(+0.82%) |
Sep 21, 2023 | 17.25 | 17.32 | 16.99 | 17.00 | 6,004,486 | -0.63(-3.57%) |
Sep 20, 2023 | 17.79 | 17.90 | 17.55 | 17.63 | 5,355,340 | -0.18(-1.01%) |
Sep 19, 2023 | 18.26 | 18.39 | 17.71 | 17.81 | 11,094,004 | -0.69(-3.73%) |
Sep 18, 2023 | 18.33 | 18.93 | 18.28 | 18.50 | 5,666,197 | +0.16(+0.87%) |
Sep 15, 2023 | 18.48 | 18.64 | 18.33 | 18.34 | 6,675,381 | -0.23(-1.24%) |
Sep 14, 2023 | 19.02 | 19.33 | 18.57 | 18.57 | 6,176,947 | -0.31(-1.64%) |
Sep 13, 2023 | 18.67 | 19.05 | 18.57 | 18.88 | 8,457,354 | +0.02(+0.11%) |
Sep 12, 2023 | 18.71 | 18.98 | 18.64 | 18.86 | 4,195,545 | -0.04(-0.21%) |
Sep 11, 2023 | 18.73 | 18.97 | 18.66 | 18.90 | 4,202,633 | +0.38(+2.05%) |
Sep 08, 2023 | 18.45 | 18.64 | 18.41 | 18.52 | 3,178,830 | +0.00(+0.00%) |
Sep 07, 2023 | 18.11 | 18.65 | 18.01 | 18.52 | 4,455,689 | +0.09(+0.49%) |
Sep 06, 2023 | 18.60 | 18.67 | 18.28 | 18.43 | 3,744,866 | -0.15(-0.81%) |
Sep 05, 2023 | 18.99 | 18.99 | 18.55 | 18.58 | 6,042,437 | -0.57(-2.98%) |
Sep 01, 2023 | 19.15 | 19.20 | 18.68 | 19.15 | 7,020,676 | +0.17(+0.90%) |
Aug 31, 2023 | 18.58 | 19.02 | 18.54 | 18.98 | 5,682,109 | +0.37(+1.99%) |
Aug 30, 2023 | 18.47 | 18.71 | 18.32 | 18.61 | 4,496,492 | +0.00(+0.00%) |
Aug 29, 2023 | 18.32 | 18.63 | 18.25 | 18.61 | 5,824,105 | +0.29(+1.58%) |
Aug 28, 2023 | 18.62 | 18.65 | 18.20 | 18.32 | 3,806,308 | -0.17(-0.92%) |
Aug 25, 2023 | 18.45 | 18.61 | 18.18 | 18.49 | 6,880,988 | +0.18(+0.98%) |
Aug 24, 2023 | 18.86 | 18.89 | 18.28 | 18.31 | 3,908,321 | -0.45(-2.40%) |
Aug 23, 2023 | 18.64 | 18.99 | 18.59 | 18.76 | 4,707,327 | +0.11(+0.59%) |
Aug 22, 2023 | 18.85 | 18.98 | 18.52 | 18.65 | 5,960,198 | -0.03(-0.16%) |
Aug 21, 2023 | 18.05 | 18.89 | 18.01 | 18.68 | 9,361,365 | +0.71(+3.95%) |
Aug 18, 2023 | 17.75 | 18.03 | 17.71 | 17.97 | 4,573,493 | -0.13(-0.72%) |
Aug 17, 2023 | 18.71 | 18.71 | 18.02 | 18.10 | 4,381,832 | -0.40(-2.16%) |
Aug 16, 2023 | 18.80 | 18.80 | 18.46 | 18.50 | 5,328,235 | -0.43(-2.27%) |
Aug 15, 2023 | 19.04 | 19.10 | 18.89 | 18.93 | 4,672,019 | -0.26(-1.35%) |
Aug 14, 2023 | 19.00 | 19.35 | 18.95 | 19.19 | 5,862,006 | -0.12(-0.62%) |
Aug 11, 2023 | 19.05 | 19.42 | 18.84 | 19.31 | 6,436,465 | +0.00(+0.00%) |
Aug 10, 2023 | 19.52 | 19.92 | 19.20 | 19.31 | 10,564,598 | +0.01(+0.05%) |
Aug 09, 2023 | 19.55 | 19.99 | 19.19 | 19.30 | 27,221,968 | +1.41(+7.88%) |
Aug 08, 2023 | 17.82 | 18.14 | 17.57 | 17.89 | 9,306,587 | -0.11(-0.61%) |
Aug 07, 2023 | 18.00 | 18.01 | 17.67 | 18.00 | 7,863,137 | +0.12(+0.67%) |
Aug 04, 2023 | 18.10 | 18.12 | 17.88 | 17.88 | 6,462,520 | +0.00(+0.00%) |
Aug 03, 2023 | 17.68 | 17.99 | 17.55 | 17.88 | 4,548,870 | +0.25(+1.42%) |
Aug 02, 2023 | 17.90 | 18.05 | 17.42 | 17.63 | 5,586,291 | -0.57(-3.13%) |
Aug 01, 2023 | 18.07 | 18.25 | 17.99 | 18.20 | 4,247,020 | +0.05(+0.28%) |
Jul 31, 2023 | 18.10 | 18.30 | 17.87 | 18.15 | 5,723,817 | +0.14(+0.78%) |
Jul 28, 2023 | 17.33 | 18.06 | 17.32 | 18.01 | 13,044,606 | +1.03(+6.07%) |
Jul 27, 2023 | 17.37 | 17.52 | 16.83 | 16.98 | 7,303,897 | -0.20(-1.16%) |
Jul 26, 2023 | 17.09 | 17.35 | 17.01 | 17.18 | 8,921,398 | +0.15(+0.88%) |
Jul 25, 2023 | 17.34 | 17.34 | 16.86 | 17.03 | 4,404,808 | -0.17(-0.99%) |
Jul 24, 2023 | 17.05 | 17.42 | 16.95 | 17.20 | 6,278,245 | +0.11(+0.64%) |
Jul 21, 2023 | 17.28 | 17.40 | 17.05 | 17.09 | 6,964,274 | +0.01(+0.06%) |
Jul 20, 2023 | 17.65 | 17.80 | 17.02 | 17.08 | 7,674,298 | -0.86(-4.79%) |
Jul 19, 2023 | 18.10 | 18.19 | 17.90 | 17.94 | 4,997,004 | -0.03(-0.17%) |
Jul 18, 2023 | 17.90 | 18.20 | 17.83 | 17.97 | 6,019,204 | +0.05(+0.28%) |
Jul 17, 2023 | 17.54 | 17.99 | 17.40 | 17.92 | 5,890,598 | +0.31(+1.76%) |
Jul 14, 2023 | 17.82 | 18.00 | 17.58 | 17.61 | 6,780,137 | -0.14(-0.79%) |
Jul 13, 2023 | 17.81 | 17.92 | 17.43 | 17.75 | 12,200,150 | +0.19(+1.08%) |
Jul 12, 2023 | 17.54 | 17.63 | 17.43 | 17.56 | 4,855,731 | +0.29(+1.68%) |
Jul 11, 2023 | 16.90 | 17.40 | 16.89 | 17.27 | 4,686,935 | +0.44(+2.61%) |
Jul 10, 2023 | 16.62 | 17.02 | 16.52 | 16.83 | 4,056,878 | +0.11(+0.66%) |
Jul 07, 2023 | 16.79 | 17.02 | 16.67 | 16.72 | 4,172,840 | -0.05(-0.30%) |
Jul 06, 2023 | 16.81 | 17.02 | 16.71 | 16.77 | 5,099,892 | -0.38(-2.22%) |
Jul 05, 2023 | 17.48 | 17.70 | 16.98 | 17.15 | 7,625,493 | -0.19(-1.10%) |
Jul 03, 2023 | 17.60 | 17.74 | 17.34 | 17.34 | 3,779,747 | -0.06(-0.34%) |
Jun 30, 2023 | 17.46 | 17.60 | 17.31 | 17.40 | 5,066,946 | +0.14(+0.81%) |
Jun 29, 2023 | 17.16 | 17.39 | 17.03 | 17.26 | 4,863,011 | +0.06(+0.35%) |
Jun 28, 2023 | 17.09 | 17.76 | 17.06 | 17.20 | 8,857,943 | -0.12(-0.69%) |
Jun 27, 2023 | 16.26 | 17.44 | 16.16 | 17.32 | 15,507,210 | +1.25(+7.78%) |
Jun 26, 2023 | 16.51 | 16.90 | 16.06 | 16.07 | 10,075,427 | -0.53(-3.19%) |
Jun 23, 2023 | 16.59 | 16.76 | 16.29 | 16.60 | 78,863,272 | -0.12(-0.72%) |
Jun 22, 2023 | 17.10 | 17.23 | 16.59 | 16.72 | 8,324,996 | -0.44(-2.56%) |
Jun 21, 2023 | 17.14 | 17.25 | 16.84 | 17.16 | 6,919,578 | -0.04(-0.23%) |
Jun 20, 2023 | 16.90 | 17.32 | 16.71 | 17.20 | 9,683,015 | -0.08(-0.46%) |
Jun 16, 2023 | 16.93 | 17.32 | 16.86 | 17.28 | 9,379,545 | +0.31(+1.83%) |
Jun 15, 2023 | 16.64 | 17.08 | 16.57 | 16.97 | 6,086,944 | -0.81(-4.56%) |
May 08, 2023 | 17.41 | 17.85 | 17.02 | 17.78 | 8,463,931 | +0.34(+1.95%) |
May 05, 2023 | 17.38 | 17.60 | 16.98 | 17.44 | 6,638,854 | +0.23(+1.34%) |
May 04, 2023 | 17.06 | 17.36 | 16.91 | 17.21 | 9,239,333 | +0.26(+1.53%) |
May 03, 2023 | 16.78 | 17.11 | 16.74 | 16.95 | 7,874,280 | +0.16(+0.95%) |
May 02, 2023 | 16.73 | 16.86 | 16.47 | 16.79 | 7,653,830 | -0.13(-0.77%) |
May 01, 2023 | 16.61 | 16.94 | 16.52 | 16.92 | 3,979,758 | +0.16(+0.95%) |
Apr 28, 2023 | 16.25 | 16.82 | 16.22 | 16.76 | 6,278,367 | +0.34(+2.07%) |
Apr 27, 2023 | 16.17 | 16.43 | 16.10 | 16.42 | 4,564,938 | +0.48(+3.01%) |
Apr 26, 2023 | 15.75 | 16.00 | 15.72 | 15.94 | 6,574,295 | +0.25(+1.59%) |
Apr 25, 2023 | 15.49 | 15.79 | 15.47 | 15.69 | 5,616,412 | -0.12(-0.76%) |
Apr 24, 2023 | 15.69 | 15.82 | 15.46 | 15.81 | 5,834,567 | +0.17(+1.09%) |
Apr 21, 2023 | 15.74 | 15.74 | 15.39 | 15.64 | 3,207,302 | -0.11(-0.70%) |
Apr 20, 2023 | 15.63 | 15.83 | 15.61 | 15.75 | 2,078,803 | -0.15(-0.94%) |
Apr 19, 2023 | 15.71 | 16.21 | 15.65 | 15.90 | 3,399,285 | +0.03(+0.19%) |
Apr 18, 2023 | 16.37 | 16.45 | 15.78 | 15.87 | 4,142,814 | -0.37(-2.28%) |
Apr 17, 2023 | 16.01 | 16.31 | 15.88 | 16.24 | 4,816,092 | +0.21(+1.31%) |
Apr 14, 2023 | 15.67 | 16.08 | 15.59 | 16.03 | 4,274,190 | +0.45(+2.89%) |
Apr 13, 2023 | 15.19 | 15.70 | 15.19 | 15.58 | 5,919,962 | +0.45(+2.97%) |
Apr 12, 2023 | 15.70 | 15.77 | 15.01 | 15.13 | 5,804,358 | -0.32(-2.07%) |
Apr 11, 2023 | 15.56 | 15.62 | 15.43 | 15.45 | 6,797,067 | -0.15(-0.96%) |
Apr 10, 2023 | 15.45 | 15.67 | 15.35 | 15.60 | 3,363,598 | -0.14(-0.89%) |
Apr 06, 2023 | 15.54 | 15.91 | 15.43 | 15.74 | 4,133,383 | +0.10(+0.64%) |
Apr 05, 2023 | 16.35 | 16.36 | 15.35 | 15.64 | 7,624,386 | -0.67(-4.11%) |
Apr 04, 2023 | 16.12 | 16.53 | 15.98 | 16.31 | 7,047,767 | +0.24(+1.49%) |
Apr 03, 2023 | 15.81 | 16.21 | 15.62 | 16.07 | 5,096,192 | +0.07(+0.44%) |
Mar 31, 2023 | 15.79 | 16.04 | 15.65 | 16.00 | 9,688,238 | +0.30(+1.91%) |
Mar 30, 2023 | 15.75 | 15.90 | 15.62 | 15.70 | 6,269,180 | +0.03(+0.19%) |
Mar 29, 2023 | 15.33 | 15.72 | 15.25 | 15.67 | 4,639,367 | +0.45(+2.96%) |
Mar 28, 2023 | 15.27 | 15.39 | 15.17 | 15.22 | 5,142,872 | -0.05(-0.33%) |
Mar 27, 2023 | 15.29 | 15.42 | 15.14 | 15.27 | 6,242,478 | -0.02(-0.13%) |
Mar 24, 2023 | 14.68 | 15.32 | 14.62 | 15.29 | 9,970,330 | +0.68(+4.65%) |
Mar 23, 2023 | 14.58 | 14.92 | 14.51 | 14.61 | 11,664,869 | +0.38(+2.67%) |
Mar 22, 2023 | 13.96 | 14.38 | 13.76 | 14.23 | 12,063,410 | +0.59(+4.33%) |
Mar 21, 2023 | 13.38 | 13.71 | 13.33 | 13.64 | 13,172,335 | +0.47(+3.57%) |
Mar 20, 2023 | 13.14 | 13.37 | 12.96 | 13.17 | 9,465,646 | +0.01(+0.08%) |
Mar 17, 2023 | 13.13 | 13.30 | 13.01 | 13.16 | 6,410,245 | -0.12(-0.90%) |
Mar 16, 2023 | 12.93 | 13.40 | 12.80 | 13.28 | 5,792,706 | +0.37(+2.87%) |
Mar 15, 2023 | 12.91 | 13.02 | 12.66 | 12.91 | 6,885,622 | -0.31(-2.34%) |
Mar 14, 2023 | 13.35 | 13.37 | 13.10 | 13.22 | 7,110,656 | +0.04(+0.30%) |
Mar 13, 2023 | 13.00 | 13.62 | 12.84 | 13.18 | 10,486,272 | -0.11(-0.83%) |
Mar 10, 2023 | 13.50 | 13.59 | 13.01 | 13.29 | 5,425,867 | -0.35(-2.57%) |
Mar 09, 2023 | 13.98 | 14.17 | 13.56 | 13.64 | 4,891,198 | -0.58(-4.08%) |
Mar 08, 2023 | 13.90 | 14.30 | 13.45 | 14.22 | 6,154,715 | +0.27(+1.94%) |
Mar 07, 2023 | 14.28 | 14.37 | 13.90 | 13.95 | 7,188,779 | -0.39(-2.72%) |
Mar 06, 2023 | 14.59 | 14.68 | 14.26 | 14.34 | 7,297,930 | -0.24(-1.65%) |
Mar 03, 2023 | 14.35 | 14.60 | 14.16 | 14.58 | 12,539,977 | +0.58(+4.14%) |
Mar 02, 2023 | 14.36 | 14.41 | 13.75 | 14.00 | 14,855,194 | -0.67(-4.57%) |
Mar 01, 2023 | 15.39 | 15.40 | 14.29 | 14.67 | 18,079,416 | -0.84(-5.42%) |
Feb 28, 2023 | 15.32 | 16.07 | 15.32 | 15.51 | 12,946,533 | +0.29(+1.91%) |
Feb 27, 2023 | 14.90 | 15.41 | 14.75 | 15.22 | 10,677,476 | +0.45(+3.05%) |
Feb 24, 2023 | 14.75 | 14.83 | 14.55 | 14.77 | 6,843,915 | -0.31(-2.06%) |
Feb 23, 2023 | 15.06 | 15.22 | 14.74 | 15.08 | 6,682,420 | +0.14(+0.94%) |
Feb 22, 2023 | 15.24 | 15.24 | 14.69 | 14.94 | 10,125,923 | +0.05(+0.34%) |
Feb 21, 2023 | 15.53 | 15.65 | 14.86 | 14.89 | 8,822,684 | -0.88(-5.58%) |
Feb 17, 2023 | 15.88 | 16.02 | 15.59 | 15.77 | 5,378,207 | -0.40(-2.47%) |
Feb 16, 2023 | 16.05 | 16.72 | 16.05 | 16.17 | 5,421,328 | -0.25(-1.52%) |
Feb 15, 2023 | 15.50 | 16.54 | 15.42 | 16.42 | 7,463,300 | +0.88(+5.66%) |
Feb 14, 2023 | 15.29 | 15.84 | 15.26 | 15.54 | 5,805,138 | +0.10(+0.65%) |
Feb 13, 2023 | 15.70 | 15.92 | 15.32 | 15.44 | 7,769,804 | -0.21(-1.34%) |
Feb 10, 2023 | 15.68 | 15.94 | 15.33 | 15.65 | 4,762,282 | -0.14(-0.89%) |
Feb 09, 2023 | 16.77 | 17.03 | 15.73 | 15.79 | 7,220,208 | -0.55(-3.37%) |
Feb 08, 2023 | 16.41 | 16.56 | 16.19 | 16.34 | 3,830,718 | -0.11(-0.67%) |
Feb 07, 2023 | 16.43 | 16.68 | 16.12 | 16.45 | 5,959,008 | -0.06(-0.36%) |
Feb 06, 2023 | 16.30 | 16.71 | 16.13 | 16.51 | 5,799,633 | +0.32(+1.98%) |
Feb 03, 2023 | 17.10 | 17.50 | 16.18 | 16.19 | 9,017,145 | -1.37(-7.80%) |
Feb 02, 2023 | 17.45 | 17.69 | 17.08 | 17.56 | 5,886,813 | +0.52(+3.05%) |
Feb 01, 2023 | 16.80 | 17.24 | 16.46 | 17.04 | 4,600,644 | +0.15(+0.89%) |
Jan 31, 2023 | 16.57 | 16.95 | 16.57 | 16.89 | 4,767,593 | +0.41(+2.49%) |
Jan 30, 2023 | 16.37 | 16.76 | 16.02 | 16.48 | 5,452,479 | -0.23(-1.38%) |
Jan 27, 2023 | 16.28 | 16.95 | 16.18 | 16.71 | 4,865,134 | +0.59(+3.66%) |
Jan 26, 2023 | 16.49 | 16.58 | 16.02 | 16.12 | 4,454,448 | +0.04(+0.25%) |
Jan 25, 2023 | 16.00 | 16.09 | 15.17 | 16.08 | 8,185,654 | -0.34(-2.07%) |
Jan 24, 2023 | 16.60 | 16.70 | 16.12 | 16.42 | 4,627,435 | -0.27(-1.62%) |
Jan 23, 2023 | 16.82 | 17.25 | 16.66 | 16.69 | 5,744,127 | +0.00(+0.00%) |
Jan 20, 2023 | 16.38 | 16.88 | 16.20 | 16.69 | 4,879,787 | +0.49(+3.02%) |
Jan 19, 2023 | 16.82 | 16.91 | 16.06 | 16.20 | 7,450,090 | -0.80(-4.71%) |
Jan 18, 2023 | 17.27 | 17.39 | 16.95 | 17.00 | 5,679,836 | +0.00(+0.00%) |
Jan 17, 2023 | 16.93 | 17.18 | 16.74 | 17.00 | 3,620,035 | +0.09(+0.53%) |
Jan 13, 2023 | 16.55 | 17.01 | 16.49 | 16.91 | 5,529,898 | +0.00(+0.00%) |
Jan 12, 2023 | 17.46 | 17.63 | 16.80 | 16.91 | 6,231,431 | -0.34(-1.97%) |
Jan 11, 2023 | 18.17 | 18.50 | 17.11 | 17.25 | 7,506,500 | -0.88(-4.85%) |
Jan 10, 2023 | 17.96 | 18.42 | 17.73 | 18.13 | 8,494,808 | +0.26(+1.45%) |
Jan 09, 2023 | 17.00 | 17.95 | 16.84 | 17.87 | 11,764,381 | +1.16(+6.94%) |
Jan 06, 2023 | 15.96 | 16.95 | 15.84 | 16.71 | 8,118,809 | +0.90(+5.69%) |
Jan 05, 2023 | 15.40 | 16.00 | 15.40 | 15.81 | 7,160,421 | +0.18(+1.15%) |
Jan 04, 2023 | 15.27 | 15.72 | 15.02 | 15.63 | 8,261,847 | +0.71(+4.76%) |