Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 4,863,046 | +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 | +0.19(+1.13%) |
Jun 14, 2023 | 16.52 | 16.81 | 16.45 | 16.78 | 4,887,600 | +0.18(+1.08%) |
Jun 13, 2023 | 16.75 | 17.00 | 16.54 | 16.60 | 5,628,644 | +0.06(+0.36%) |
Jun 12, 2023 | 16.09 | 16.57 | 15.96 | 16.54 | 6,826,918 | +0.53(+3.31%) |
Jun 09, 2023 | 16.11 | 16.20 | 15.93 | 16.01 | 8,116,030 | -0.01(-0.06%) |
Jun 08, 2023 | 15.94 | 16.20 | 15.87 | 16.02 | 5,305,115 | +0.14(+0.88%) |
Jun 07, 2023 | 16.11 | 16.17 | 15.70 | 15.88 | 7,627,709 | -0.10(-0.63%) |
Jun 06, 2023 | 15.68 | 16.03 | 15.68 | 15.98 | 10,415,289 | +0.32(+2.04%) |
Jun 05, 2023 | 15.80 | 16.50 | 15.43 | 15.66 | 9,816,127 | -0.87(-5.26%) |
Jun 02, 2023 | 16.30 | 16.69 | 16.30 | 16.53 | 6,959,583 | +0.42(+2.61%) |
Jun 01, 2023 | 15.54 | 16.40 | 15.44 | 16.11 | 11,154,752 | +0.51(+3.27%) |
May 31, 2023 | 15.24 | 15.71 | 15.12 | 15.60 | 5,642,187 | +0.20(+1.30%) |
May 30, 2023 | 15.82 | 15.88 | 15.09 | 15.40 | 8,167,420 | -0.33(-2.10%) |
May 26, 2023 | 15.40 | 15.85 | 15.23 | 15.73 | 9,818,971 | +0.38(+2.48%) |
May 25, 2023 | 15.85 | 16.02 | 15.25 | 15.35 | 7,308,474 | -0.38(-2.42%) |
May 24, 2023 | 15.69 | 15.80 | 15.33 | 15.73 | 7,238,602 | +0.01(+0.06%) |
May 23, 2023 | 15.72 | 16.14 | 15.54 | 15.72 | 12,042,995 | -0.29(-1.81%) |
May 22, 2023 | 16.45 | 16.75 | 15.98 | 16.01 | 7,270,622 | -0.28(-1.72%) |
May 19, 2023 | 15.95 | 16.33 | 15.82 | 16.29 | 8,633,098 | +0.30(+1.88%) |
May 18, 2023 | 16.07 | 16.55 | 15.72 | 15.99 | 11,349,543 | -0.05(-0.31%) |
May 17, 2023 | 15.85 | 16.23 | 15.68 | 16.04 | 6,478,613 | +0.20(+1.26%) |
May 16, 2023 | 16.30 | 16.54 | 15.80 | 15.84 | 7,676,713 | -0.70(-4.23%) |
May 15, 2023 | 16.00 | 16.82 | 15.79 | 16.54 | 6,943,816 | +0.49(+3.05%) |
May 12, 2023 | 16.21 | 16.39 | 16.01 | 16.05 | 5,783,021 | -0.34(-2.07%) |
May 11, 2023 | 16.70 | 16.79 | 15.89 | 16.39 | 9,085,101 | -0.22(-1.32%) |
May 10, 2023 | 16.61 | 16.79 | 15.90 | 16.61 | 14,799,185 | -0.78(-4.49%) |
May 09, 2023 | 17.56 | 17.82 | 17.04 | 17.39 | 15,442,836 | -0.39(-2.19%) |
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 | 15.89 | 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 | 15.34 | 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 | 7,463,295 | +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 | 7,450,060 | -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 | 8,494,788 | +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%) |
Jan 03, 2023 | 15.03 | 15.37 | 14.71 | 14.92 | 7,391,126 | +0.21(+1.43%) |
Dec 30, 2022 | 14.31 | 14.72 | 14.10 | 14.71 | 11,069,287 | +0.05(+0.34%) |
Dec 29, 2022 | 14.73 | 14.83 | 14.46 | 14.66 | 6,346,214 | +0.06(+0.41%) |
Dec 28, 2022 | 15.02 | 15.15 | 14.53 | 14.60 | 5,790,516 | -0.56(-3.69%) |
Dec 27, 2022 | 15.15 | 15.42 | 14.94 | 15.16 | 4,297,149 | +0.03(+0.20%) |
Dec 23, 2022 | 15.46 | 15.55 | 15.05 | 15.13 | 3,996,877 | -0.42(-2.70%) |
Dec 22, 2022 | 15.52 | 15.71 | 15.29 | 15.55 | 5,222,839 | -0.21(-1.33%) |
Dec 21, 2022 | 15.97 | 16.10 | 15.73 | 15.76 | 5,352,397 | -0.03(-0.19%) |
Dec 20, 2022 | 16.16 | 16.29 | 15.76 | 15.79 | 6,407,968 | -0.61(-3.72%) |
Dec 19, 2022 | 16.31 | 16.77 | 16.24 | 16.40 | 7,052,867 | +0.23(+1.42%) |
Dec 16, 2022 | 16.37 | 16.59 | 15.93 | 16.17 | 12,036,748 | -0.12(-0.74%) |
Dec 15, 2022 | 16.96 | 17.06 | 16.29 | 16.29 | 7,594,185 | -1.00(-5.78%) |
Dec 14, 2022 | 17.51 | 17.55 | 17.00 | 17.29 | 6,696,383 | -0.26(-1.48%) |
Dec 13, 2022 | 18.37 | 18.50 | 17.26 | 17.55 | 10,319,163 | -0.27(-1.52%) |
Dec 12, 2022 | 18.02 | 18.13 | 17.31 | 17.82 | 6,408,286 | -0.31(-1.71%) |
Dec 09, 2022 | 17.77 | 18.53 | 17.77 | 18.13 | 6,414,495 | -0.02(-0.11%) |
Dec 08, 2022 | 18.49 | 19.00 | 18.09 | 18.15 | 8,466,875 | +0.03(+0.17%) |
Dec 07, 2022 | 17.82 | 18.27 | 17.65 | 18.12 | 9,450,964 | +0.12(+0.67%) |
Dec 06, 2022 | 18.15 | 18.35 | 17.70 | 18.00 | 8,972,706 | +0.09(+0.50%) |
Dec 05, 2022 | 18.83 | 19.09 | 17.80 | 17.91 | 23,380,384 | -1.72(-8.76%) |
Dec 02, 2022 | 19.40 | 19.91 | 19.11 | 19.63 | 4,771,905 | -0.26(-1.31%) |
Dec 01, 2022 | 19.16 | 20.10 | 19.10 | 19.89 | 7,452,023 | +0.41(+2.10%) |
Nov 30, 2022 | 19.24 | 19.64 | 18.97 | 19.48 | 5,990,173 | +0.52(+2.74%) |
Nov 29, 2022 | 19.39 | 19.50 | 18.95 | 18.96 | 3,786,053 | +0.05(+0.26%) |
Nov 28, 2022 | 19.67 | 20.14 | 18.77 | 18.91 | 5,547,774 | -0.82(-4.16%) |
Nov 25, 2022 | 19.38 | 19.99 | 19.20 | 19.73 | 2,961,952 | +0.13(+0.66%) |
Nov 23, 2022 | 19.38 | 19.80 | 19.33 | 19.60 | 4,947,396 | +0.32(+1.66%) |
Nov 22, 2022 | 19.46 | 19.56 | 18.84 | 19.28 | 4,221,530 | -0.19(-0.98%) |
Nov 21, 2022 | 19.50 | 20.25 | 19.30 | 19.47 | 9,652,688 | -0.22(-1.12%) |
Nov 18, 2022 | 19.56 | 19.80 | 19.18 | 19.69 | 8,816,773 | +0.44(+2.29%) |
Nov 17, 2022 | 18.60 | 20.00 | 18.47 | 19.25 | 11,890,365 | +0.17(+0.89%) |
Nov 16, 2022 | 18.60 | 19.12 | 18.07 | 19.08 | 9,778,422 | -0.15(-0.78%) |
Nov 15, 2022 | 18.93 | 19.76 | 18.71 | 19.23 | 9,698,418 | +1.14(+6.30%) |
Nov 14, 2022 | 18.85 | 19.10 | 17.43 | 18.09 | 12,940,686 | -1.05(-5.49%) |
Nov 11, 2022 | 19.14 | 19.23 | 18.27 | 19.14 | 19,785,552 | -0.83(-4.16%) |
Nov 10, 2022 | 19.00 | 20.37 | 18.64 | 19.97 | 27,234,894 | +3.68(+22.59%) |
Nov 09, 2022 | 17.37 | 17.55 | 16.16 | 16.29 | 10,128,077 | -1.23(-7.02%) |
Nov 08, 2022 | 18.06 | 18.08 | 17.29 | 17.52 | 7,573,087 | -0.21(-1.18%) |
Nov 07, 2022 | 17.65 | 18.56 | 17.51 | 17.73 | 9,688,670 | +0.67(+3.93%) |
Nov 04, 2022 | 17.74 | 18.22 | 16.99 | 17.06 | 6,478,907 | -0.18(-1.04%) |
Nov 03, 2022 | 16.52 | 17.65 | 16.47 | 17.24 | 5,018,483 | +0.47(+2.80%) |
Nov 02, 2022 | 17.33 | 16.74 | 16.77 | 4,356,927 | -0.47(-2.73%) | |
Nov 01, 2022 | 17.78 | 18.18 | 17.14 | 17.24 | 3,585,433 | -0.03(-0.17%) |
Oct 31, 2022 | 16.95 | 17.42 | 16.92 | 17.27 | 3,470,919 | +0.27(+1.59%) |
Oct 28, 2022 | 16.67 | 17.05 | 16.20 | 17.00 | 4,507,250 | +0.09(+0.53%) |
Oct 27, 2022 | 16.56 | 17.21 | 16.25 | 16.91 | 5,219,338 | +0.42(+2.55%) |
Oct 26, 2022 | 16.02 | 17.53 | 15.98 | 16.49 | 6,914,366 | +0.32(+1.98%) |
Oct 25, 2022 | 15.73 | 16.37 | 15.60 | 16.17 | 6,387,563 | +0.61(+3.92%) |
Oct 24, 2022 | 15.85 | 15.85 | 14.93 | 15.56 | 7,863,555 | -0.43(-2.69%) |
Oct 21, 2022 | 16.19 | 16.19 | 15.23 | 15.99 | 8,266,301 | -0.51(-3.09%) |
Oct 20, 2022 | 16.44 | 17.18 | 16.23 | 16.50 | 4,774,024 | -0.04(-0.24%) |
Oct 19, 2022 | 16.46 | 16.86 | 16.36 | 16.54 | 6,287,949 | -0.34(-2.01%) |
Oct 18, 2022 | 17.56 | 17.72 | 16.73 | 16.88 | 5,653,097 | +0.02(+0.12%) |
Oct 17, 2022 | 17.36 | 17.48 | 16.81 | 16.86 | 6,415,892 | +0.58(+3.56%) |
Oct 14, 2022 | 17.94 | 17.94 | 16.17 | 16.28 | 8,689,493 | -1.34(-7.60%) |
Oct 13, 2022 | 17.02 | 17.88 | 16.55 | 17.62 | 9,264,071 | -0.54(-2.97%) |
Oct 12, 2022 | 18.38 | 18.38 | 17.56 | 18.16 | 4,976,188 | -0.28(-1.52%) |
Oct 11, 2022 | 18.85 | 18.94 | 17.58 | 18.44 | 6,530,299 | -0.76(-3.96%) |
Oct 10, 2022 | 19.46 | 19.49 | 18.80 | 19.20 | 6,295,699 | -0.36(-1.84%) |
Oct 07, 2022 | 20.69 | 20.91 | 19.35 | 19.56 | 14,211,066 | -1.47(-6.99%) |
Oct 06, 2022 | 20.00 | 21.31 | 19.94 | 21.03 | 12,881,298 | +1.18(+5.94%) |
Oct 05, 2022 | 19.19 | 20.00 | 18.95 | 19.85 | 9,884,152 | +0.29(+1.48%) |
Oct 04, 2022 | 18.18 | 19.60 | 18.09 | 19.56 | 14,385,308 | +2.08(+11.90%) |
Oct 03, 2022 | 16.83 | 17.56 | 16.41 | 17.48 | 5,646,902 | +0.81(+4.86%) |
Sep 30, 2022 | 16.28 | 17.12 | 16.20 | 16.67 | 3,837,951 | +0.37(+2.27%) |
Sep 29, 2022 | 17.13 | 17.39 | 16.15 | 16.30 | 4,296,021 | -1.45(-8.17%) |
Sep 28, 2022 | 16.81 | 17.92 | 16.68 | 17.75 | 6,900,434 | +0.95(+5.65%) |
Sep 27, 2022 | 16.85 | 17.48 | 16.76 | 16.80 | 10,713,378 | +0.31(+1.88%) |
Sep 26, 2022 | 16.10 | 16.58 | 16.00 | 16.49 | 5,956,523 | +0.41(+2.55%) |
Sep 23, 2022 | 16.46 | 16.60 | 15.99 | 16.08 | 5,953,454 | -0.67(-4.00%) |
Sep 22, 2022 | 16.89 | 17.18 | 16.53 | 16.75 | 5,003,350 | -0.24(-1.41%) |
Sep 21, 2022 | 17.82 | 17.93 | 16.91 | 16.99 | 3,657,346 | -0.78(-4.39%) |
Sep 20, 2022 | 17.57 | 17.89 | 17.38 | 17.77 | 5,100,143 | +0.13(+0.74%) |
Sep 19, 2022 | 17.50 | 17.76 | 17.30 | 17.64 | 3,640,185 | +0.00(+0.00%) |
Sep 16, 2022 | 17.75 | 17.77 | 17.20 | 17.64 | 7,308,484 | -0.68(-3.71%) |
Sep 15, 2022 | 17.79 | 18.86 | 17.69 | 18.32 | 5,936,916 | +0.35(+1.95%) |
Sep 14, 2022 | 17.67 | 18.01 | 17.17 | 17.97 | 4,802,828 | +0.35(+1.99%) |
Sep 13, 2022 | 17.76 | 18.00 | 17.51 | 17.62 | 3,956,108 | -1.01(-5.42%) |
Sep 12, 2022 | 18.00 | 18.67 | 17.97 | 18.63 | 8,185,048 | +0.51(+2.81%) |
Sep 09, 2022 | 16.86 | 18.14 | 16.62 | 18.12 | 5,924,896 | +1.36(+8.11%) |
Sep 08, 2022 | 16.65 | 17.04 | 16.47 | 16.76 | 3,096,156 | -0.17(-1.00%) |
Sep 07, 2022 | 16.15 | 17.00 | 16.09 | 16.93 | 3,359,934 | +0.75(+4.64%) |
Sep 06, 2022 | 16.44 | 16.50 | 16.00 | 16.18 | 5,188,449 | -0.35(-2.12%) |
Sep 02, 2022 | 16.75 | 16.83 | 16.23 | 16.53 | 2,538,496 | -0.14(-0.84%) |