Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.54 | 12.69 | 12.31 | 12.53 | 3,993,531 | -0.02(-0.16%) |
Oct 30, 2023 | 12.92 | 13.11 | 12.34 | 12.55 | 4,687,433 | -0.29(-2.23%) |
Oct 27, 2023 | 12.90 | 12.98 | 12.68 | 12.83 | 4,527,437 | -0.03(-0.23%) |
Oct 26, 2023 | 12.98 | 13.06 | 12.61 | 12.86 | 7,335,082 | -0.35(-2.61%) |
Oct 25, 2023 | 13.15 | 13.30 | 12.93 | 13.21 | 5,574,590 | -0.04(-0.30%) |
Oct 24, 2023 | 13.28 | 13.43 | 13.07 | 13.25 | 5,333,262 | +0.01(+0.07%) |
Oct 23, 2023 | 13.37 | 13.52 | 13.03 | 13.24 | 8,326,744 | -0.26(-1.90%) |
Oct 20, 2023 | 13.64 | 13.75 | 13.10 | 13.49 | 9,303,160 | -0.28(-2.01%) |
Oct 19, 2023 | 13.50 | 14.07 | 13.12 | 13.77 | 7,873,781 | +0.15(+1.09%) |
Oct 18, 2023 | 13.78 | 14.06 | 13.56 | 13.62 | 5,599,847 | -0.14(-1.00%) |
Oct 17, 2023 | 13.41 | 13.92 | 13.29 | 13.76 | 6,066,000 | +0.12(+0.87%) |
Oct 16, 2023 | 13.86 | 13.85 | 13.55 | 13.64 | 6,830,240 | +0.05(+0.36%) |
Oct 13, 2023 | 13.50 | 13.87 | 13.13 | 13.59 | 5,401,716 | +0.41(+3.14%) |
Oct 12, 2023 | 13.54 | 13.57 | 12.95 | 13.18 | 5,239,750 | -0.15(-1.11%) |
Oct 11, 2023 | 12.87 | 13.35 | 12.81 | 13.33 | 5,054,861 | +0.28(+2.12%) |
Oct 10, 2023 | 13.10 | 13.30 | 12.98 | 13.05 | 7,370,633 | +0.01(+0.08%) |
Oct 09, 2023 | 13.05 | 13.23 | 12.72 | 13.04 | 6,776,896 | +0.89(+7.30%) |
Oct 06, 2023 | 12.06 | 12.39 | 11.56 | 12.15 | 8,836,246 | +0.11(+0.90%) |
Oct 05, 2023 | 11.98 | 12.45 | 11.98 | 12.04 | 6,236,625 | -0.10(-0.81%) |
Oct 04, 2023 | 12.61 | 12.67 | 12.04 | 12.14 | 8,150,764 | -0.69(-5.38%) |
Oct 03, 2023 | 12.73 | 13.09 | 12.64 | 12.83 | 5,553,226 | -0.05(-0.38%) |
Oct 02, 2023 | 13.72 | 13.80 | 12.80 | 12.88 | 7,242,634 | -0.77(-5.64%) |
Sep 29, 2023 | 14.37 | 14.39 | 13.52 | 13.65 | 7,338,018 | -0.71(-4.95%) |
Sep 28, 2023 | 14.86 | 15.03 | 14.31 | 14.36 | 5,386,709 | -0.56(-3.77%) |
Sep 27, 2023 | 14.41 | 15.07 | 14.35 | 14.92 | 6,617,384 | +0.78(+5.51%) |
Sep 26, 2023 | 14.22 | 14.49 | 14.06 | 14.14 | 4,404,914 | -0.29(-1.98%) |
Sep 25, 2023 | 14.15 | 14.46 | 14.31 | 14.43 | 3,403,995 | +0.15(+1.04%) |
Sep 22, 2023 | 14.28 | 14.57 | 14.21 | 14.28 | 3,287,640 | +0.06(+0.42%) |
Sep 21, 2023 | 14.90 | 14.95 | 14.17 | 14.22 | 3,705,565 | -0.55(-3.74%) |
Sep 20, 2023 | 14.94 | 15.25 | 14.78 | 14.78 | 4,489,521 | -0.17(-1.12%) |
Sep 19, 2023 | 15.59 | 15.71 | 14.84 | 14.94 | 6,680,293 | -0.41(-2.70%) |
Sep 18, 2023 | 15.42 | 15.75 | 15.09 | 15.36 | 6,418,125 | -0.01(-0.06%) |
Sep 15, 2023 | 15.51 | 15.63 | 14.98 | 15.37 | 20,874,328 | -0.23(-1.45%) |
Sep 14, 2023 | 15.78 | 15.95 | 15.57 | 15.59 | 5,618,268 | +0.08(+0.51%) |
Sep 13, 2023 | 15.58 | 15.79 | 15.44 | 15.52 | 8,119,309 | -0.01(-0.06%) |
Sep 12, 2023 | 15.07 | 15.68 | 15.00 | 15.53 | 17,161,286 | +0.67(+4.51%) |
Sep 11, 2023 | 14.85 | 15.05 | 14.66 | 14.86 | 6,075,778 | +0.06(+0.40%) |
Sep 08, 2023 | 14.32 | 15.13 | 14.12 | 14.80 | 7,579,116 | +0.49(+3.45%) |
Sep 07, 2023 | 14.10 | 14.32 | 13.83 | 14.30 | 7,674,397 | +0.19(+1.33%) |
Sep 06, 2023 | 14.63 | 14.85 | 14.01 | 14.12 | 9,587,701 | -0.43(-2.98%) |
Sep 05, 2023 | 15.07 | 15.18 | 14.40 | 14.55 | 12,595,011 | -0.08(-0.54%) |
Sep 01, 2023 | 14.15 | 14.98 | 14.04 | 14.63 | 5,938,549 | +0.76(+5.45%) |
Aug 31, 2023 | 13.85 | 14.09 | 13.55 | 13.87 | 19,190,016 | +0.11(+0.78%) |
Aug 30, 2023 | 14.01 | 14.05 | 13.73 | 13.76 | 6,430,535 | -0.22(-1.54%) |
Aug 29, 2023 | 13.85 | 14.11 | 13.59 | 13.98 | 4,772,835 | +0.24(+1.71%) |
Aug 28, 2023 | 13.93 | 14.11 | 13.69 | 13.74 | 3,764,336 | +0.00(+0.00%) |
Aug 25, 2023 | 13.98 | 13.98 | 13.66 | 13.74 | 2,012,913 | -0.06(-0.43%) |
Aug 24, 2023 | 13.84 | 14.06 | 13.76 | 13.80 | 1,955,193 | -0.16(-1.12%) |
Aug 23, 2023 | 13.80 | 14.11 | 13.57 | 13.96 | 2,729,104 | +0.02(+0.14%) |
Aug 22, 2023 | 14.26 | 14.31 | 13.92 | 13.94 | 1,964,153 | -0.24(-1.66%) |
Aug 21, 2023 | 14.44 | 14.60 | 13.99 | 14.18 | 2,251,709 | -0.23(-1.57%) |
Aug 18, 2023 | 14.04 | 14.51 | 13.96 | 14.40 | 2,602,187 | +0.16(+1.10%) |
Aug 17, 2023 | 14.48 | 14.61 | 14.15 | 14.25 | 2,392,722 | -0.01(-0.07%) |
Aug 16, 2023 | 14.38 | 14.78 | 14.24 | 14.25 | 2,764,435 | -0.08(-0.55%) |
Aug 15, 2023 | 14.60 | 14.71 | 14.23 | 14.33 | 3,018,111 | -0.32(-2.21%) |
Aug 14, 2023 | 14.79 | 14.79 | 14.51 | 14.66 | 1,991,204 | -0.19(-1.26%) |
Aug 11, 2023 | 14.75 | 15.13 | 14.74 | 14.84 | 2,331,412 | +0.12(+0.80%) |
Aug 10, 2023 | 15.02 | 15.36 | 14.60 | 14.73 | 2,306,595 | -0.30(-2.02%) |
Aug 09, 2023 | 15.01 | 15.46 | 14.96 | 15.03 | 2,508,263 | +0.15(+0.99%) |
Aug 08, 2023 | 14.50 | 14.94 | 14.40 | 14.88 | 1,998,236 | -0.03(-0.20%) |
Aug 07, 2023 | 15.05 | 15.21 | 14.75 | 14.91 | 2,449,148 | -0.07(-0.46%) |
Aug 04, 2023 | 15.37 | 15.47 | 14.92 | 14.98 | 4,705,141 | -0.35(-2.30%) |
Aug 03, 2023 | 15.19 | 15.36 | 15.02 | 15.33 | 3,628,751 | +0.13(+0.84%) |
Aug 02, 2023 | 15.30 | 15.43 | 14.93 | 15.21 | 4,235,651 | -0.22(-1.40%) |
Aug 01, 2023 | 15.34 | 15.57 | 15.15 | 15.42 | 2,202,977 | -0.12(-0.76%) |
Jul 31, 2023 | 15.19 | 15.63 | 15.10 | 15.54 | 3,704,090 | +0.58(+3.87%) |
Jul 28, 2023 | 15.15 | 15.25 | 14.80 | 14.96 | 3,737,548 | -0.28(-1.87%) |
Jul 27, 2023 | 15.11 | 15.64 | 14.89 | 15.25 | 6,426,860 | +0.14(+0.91%) |
Jul 26, 2023 | 14.77 | 15.20 | 14.73 | 15.11 | 3,527,441 | +0.04(+0.26%) |
Jul 25, 2023 | 14.88 | 15.27 | 14.76 | 15.07 | 2,624,811 | +0.17(+1.12%) |
Jul 24, 2023 | 14.44 | 15.00 | 14.44 | 14.90 | 2,581,483 | +0.49(+3.40%) |
Jul 21, 2023 | 14.42 | 14.53 | 14.21 | 14.41 | 3,518,082 | -0.06(-0.41%) |
Jul 20, 2023 | 14.77 | 14.86 | 14.40 | 14.47 | 4,478,971 | -0.36(-2.45%) |
Jul 19, 2023 | 14.68 | 14.99 | 14.63 | 14.83 | 6,877,600 | +0.26(+1.82%) |
Jul 18, 2023 | 14.09 | 14.70 | 14.07 | 14.57 | 5,676,876 | +0.57(+4.10%) |
Jul 17, 2023 | 13.28 | 14.23 | 13.26 | 13.99 | 4,682,288 | +0.68(+5.12%) |
Jul 14, 2023 | 13.72 | 13.76 | 13.27 | 13.31 | 3,680,581 | -0.50(-3.62%) |
Jul 13, 2023 | 13.61 | 13.95 | 13.52 | 13.81 | 2,861,481 | +0.19(+1.37%) |
Jul 12, 2023 | 13.67 | 13.71 | 13.42 | 13.63 | 3,825,638 | +0.15(+1.09%) |
Jul 11, 2023 | 13.16 | 13.69 | 13.02 | 13.48 | 5,726,837 | +0.37(+2.84%) |
Jul 10, 2023 | 12.97 | 13.17 | 12.83 | 13.11 | 4,100,113 | +0.34(+2.69%) |
Jul 07, 2023 | 11.68 | 12.91 | 11.68 | 12.76 | 6,183,235 | +1.00(+8.51%) |
Jul 06, 2023 | 11.85 | 12.01 | 11.43 | 11.76 | 3,370,567 | -0.21(-1.72%) |
Jul 05, 2023 | 11.97 | 12.13 | 11.78 | 11.97 | 3,706,672 | -0.12(-0.97%) |
Jul 03, 2023 | 11.88 | 12.18 | 11.43 | 12.09 | 2,898,656 | +0.34(+2.92%) |
Jun 30, 2023 | 11.91 | 12.02 | 11.66 | 11.74 | 2,507,672 | +0.01(+0.08%) |
Jun 29, 2023 | 11.61 | 11.86 | 11.52 | 11.73 | 3,033,111 | +0.12(+1.01%) |
Jun 28, 2023 | 11.55 | 11.71 | 11.28 | 11.62 | 3,244,980 | +0.00(+0.00%) |
Jun 27, 2023 | 11.35 | 11.74 | 11.28 | 11.62 | 3,475,397 | +0.22(+1.89%) |
Jun 26, 2023 | 11.29 | 11.60 | 11.21 | 11.40 | 3,160,290 | +0.20(+1.75%) |
Jun 23, 2023 | 10.96 | 11.29 | 10.71 | 11.20 | 12,174,309 | -0.09(-0.78%) |
Jun 22, 2023 | 11.37 | 11.42 | 10.93 | 11.29 | 4,604,433 | -0.29(-2.54%) |
Jun 21, 2023 | 11.38 | 11.68 | 11.30 | 11.59 | 3,676,025 | +0.21(+1.81%) |
Jun 20, 2023 | 11.51 | 11.53 | 11.23 | 11.38 | 5,149,399 | -0.11(-0.94%) |
Jun 16, 2023 | 12.38 | 12.39 | 11.44 | 11.49 | 15,077,652 | -0.76(-6.17%) |
Jun 15, 2023 | 11.25 | 12.44 | 11.21 | 12.24 | 13,116,100 | +1.32(+12.13%) |
Jun 14, 2023 | 11.34 | 11.40 | 10.67 | 10.92 | 4,020,419 | -0.37(-3.30%) |
Jun 13, 2023 | 11.00 | 11.62 | 10.90 | 11.29 | 5,875,892 | +0.72(+6.77%) |
Jun 12, 2023 | 10.79 | 10.96 | 10.56 | 10.58 | 3,909,712 | -0.52(-4.69%) |
Jun 09, 2023 | 11.32 | 11.45 | 11.02 | 11.10 | 3,261,316 | -0.26(-2.33%) |
Jun 08, 2023 | 11.21 | 11.58 | 11.12 | 11.36 | 4,724,768 | +0.12(+1.05%) |
Jun 07, 2023 | 10.66 | 11.40 | 10.59 | 11.24 | 5,127,266 | +0.69(+6.51%) |
Jun 06, 2023 | 10.20 | 10.75 | 10.18 | 10.56 | 4,096,531 | +0.15(+1.41%) |
Jun 05, 2023 | 10.96 | 11.05 | 10.21 | 10.41 | 2,938,475 | -0.42(-3.90%) |
Jun 02, 2023 | 10.32 | 11.01 | 10.30 | 10.83 | 3,907,752 | +0.76(+7.50%) |
Jun 01, 2023 | 9.546 | 10.16 | 9.546 | 10.08 | 2,082,289 | +0.52(+5.44%) |
May 31, 2023 | 9.732 | 9.899 | 9.516 | 9.556 | 3,369,066 | -0.38(-3.85%) |
May 30, 2023 | 9.948 | 10.03 | 9.744 | 9.938 | 2,382,984 | -0.28(-2.76%) |
May 26, 2023 | 10.40 | 10.44 | 10.08 | 10.22 | 1,976,858 | -0.07(-0.66%) |
May 25, 2023 | 10.44 | 10.50 | 10.21 | 10.29 | 1,819,723 | -0.44(-4.08%) |
May 24, 2023 | 10.69 | 10.82 | 10.53 | 10.73 | 1,810,651 | +0.07(+0.64%) |
May 23, 2023 | 10.65 | 10.75 | 10.42 | 10.66 | 1,765,743 | +0.11(+1.02%) |
May 22, 2023 | 10.29 | 10.64 | 10.26 | 10.55 | 3,117,171 | +0.18(+1.69%) |
May 19, 2023 | 10.86 | 10.87 | 10.24 | 10.38 | 2,675,788 | -0.30(-2.83%) |
May 18, 2023 | 10.21 | 10.72 | 10.12 | 10.68 | 2,682,459 | +0.36(+3.49%) |
May 17, 2023 | 9.967 | 10.42 | 9.927 | 10.32 | 3,023,521 | +0.52(+5.26%) |
May 16, 2023 | 9.812 | 9.919 | 9.734 | 9.802 | 2,410,530 | -0.13(-1.27%) |
May 15, 2023 | 9.977 | 10.09 | 9.773 | 9.928 | 2,693,764 | +0.10(+0.99%) |
May 12, 2023 | 10.06 | 10.10 | 9.812 | 9.831 | 2,115,314 | -0.06(-0.59%) |
May 11, 2023 | 9.782 | 9.899 | 9.675 | 9.890 | 2,532,033 | -0.09(-0.88%) |
May 10, 2023 | 10.31 | 10.31 | 9.826 | 9.977 | 2,157,026 | -0.23(-2.29%) |
May 09, 2023 | 10.17 | 10.36 | 10.01 | 10.21 | 2,778,154 | -0.07(-0.66%) |
May 08, 2023 | 10.66 | 10.90 | 10.25 | 10.28 | 3,658,322 | -0.09(-0.85%) |
May 05, 2023 | 10.60 | 10.64 | 10.33 | 10.37 | 2,872,182 | +0.20(+2.01%) |
May 04, 2023 | 10.04 | 10.26 | 9.919 | 10.16 | 2,609,654 | +0.13(+1.26%) |
May 03, 2023 | 10.14 | 10.47 | 9.958 | 10.04 | 4,090,202 | -0.22(-2.18%) |
May 02, 2023 | 10.79 | 10.79 | 10.18 | 10.26 | 5,101,909 | -0.63(-5.81%) |
May 01, 2023 | 10.80 | 10.98 | 10.54 | 10.89 | 3,564,146 | +0.00(+0.00%) |
Apr 28, 2023 | 11.03 | 11.30 | 10.73 | 10.89 | 6,102,891 | -0.17(-1.50%) |
Apr 27, 2023 | 10.96 | 11.91 | 10.73 | 11.06 | 6,330,770 | -0.28(-2.49%) |
Apr 26, 2023 | 11.28 | 11.79 | 11.21 | 11.34 | 4,183,172 | -0.04(-0.34%) |
Apr 25, 2023 | 11.89 | 12.00 | 11.27 | 11.38 | 3,341,306 | -0.76(-6.25%) |
Apr 24, 2023 | 11.52 | 12.24 | 11.49 | 12.14 | 3,168,052 | +0.61(+5.32%) |
Apr 21, 2023 | 11.80 | 11.92 | 11.19 | 11.52 | 6,122,572 | -0.25(-2.15%) |
Apr 20, 2023 | 11.63 | 12.06 | 11.50 | 11.78 | 4,390,863 | -0.12(-0.98%) |
Apr 19, 2023 | 11.46 | 12.01 | 11.41 | 11.89 | 4,283,847 | +0.26(+2.26%) |
Apr 18, 2023 | 11.55 | 11.67 | 11.33 | 11.63 | 2,949,171 | +0.05(+0.42%) |
Apr 17, 2023 | 11.76 | 11.86 | 11.48 | 11.58 | 2,790,701 | -0.14(-1.16%) |
Apr 14, 2023 | 11.98 | 12.03 | 11.47 | 11.72 | 2,396,479 | -0.20(-1.71%) |
Apr 13, 2023 | 11.88 | 12.15 | 11.85 | 11.92 | 1,883,098 | +0.09(+0.74%) |
Apr 12, 2023 | 12.15 | 12.15 | 11.71 | 11.84 | 1,952,965 | -0.16(-1.30%) |
Apr 11, 2023 | 11.96 | 12.16 | 11.78 | 11.99 | 2,656,656 | +0.07(+0.57%) |
Apr 10, 2023 | 11.68 | 12.09 | 11.62 | 11.92 | 2,802,680 | +0.23(+2.00%) |
Apr 06, 2023 | 11.92 | 12.02 | 11.66 | 11.69 | 1,851,964 | -0.23(-1.96%) |
Apr 05, 2023 | 11.75 | 11.93 | 11.52 | 11.92 | 2,134,373 | +0.02(+0.16%) |
Apr 04, 2023 | 12.29 | 12.32 | 11.65 | 11.90 | 3,085,694 | -0.40(-3.24%) |
Apr 03, 2023 | 12.17 | 12.56 | 12.00 | 12.30 | 5,826,837 | +0.91(+8.03%) |
Mar 31, 2023 | 11.33 | 11.40 | 11.13 | 11.39 | 4,321,737 | +0.18(+1.65%) |
Mar 30, 2023 | 11.72 | 11.74 | 11.02 | 11.20 | 3,638,229 | -0.26(-2.29%) |
Mar 29, 2023 | 11.69 | 11.77 | 11.36 | 11.47 | 2,679,986 | -0.03(-0.25%) |
Mar 28, 2023 | 11.04 | 11.82 | 11.02 | 11.50 | 3,671,551 | +0.34(+3.05%) |
Mar 27, 2023 | 10.76 | 11.23 | 10.54 | 11.15 | 2,191,318 | +0.61(+5.82%) |
Mar 24, 2023 | 10.13 | 10.70 | 10.12 | 10.54 | 3,258,879 | +0.13(+1.21%) |
Mar 23, 2023 | 10.82 | 11.02 | 10.30 | 10.42 | 3,638,574 | -0.36(-3.34%) |
Mar 22, 2023 | 11.53 | 11.53 | 10.76 | 10.78 | 5,508,456 | -0.78(-6.74%) |
Mar 21, 2023 | 11.64 | 11.88 | 11.48 | 11.55 | 5,198,179 | +0.25(+2.24%) |
Mar 20, 2023 | 11.27 | 11.80 | 11.15 | 11.30 | 3,968,730 | +0.21(+1.93%) |
Mar 17, 2023 | 11.28 | 11.34 | 10.88 | 11.09 | 10,380,076 | -0.31(-2.73%) |
Mar 16, 2023 | 10.98 | 11.53 | 10.81 | 11.40 | 5,989,906 | +0.05(+0.43%) |
Mar 15, 2023 | 11.68 | 12.06 | 11.15 | 11.35 | 5,364,221 | -1.03(-8.33%) |
Mar 14, 2023 | 12.50 | 12.77 | 12.07 | 12.38 | 3,799,455 | +0.08(+0.63%) |
Mar 13, 2023 | 12.31 | 12.93 | 12.10 | 12.30 | 4,117,087 | -0.50(-3.88%) |
Mar 10, 2023 | 13.02 | 13.39 | 12.77 | 12.80 | 2,544,055 | -0.16(-1.20%) |
Mar 09, 2023 | 14.09 | 14.16 | 12.94 | 12.96 | 3,833,312 | -1.08(-7.70%) |
Mar 08, 2023 | 14.40 | 14.51 | 13.84 | 14.04 | 1,925,445 | -0.37(-2.57%) |
Mar 07, 2023 | 14.60 | 14.83 | 14.24 | 14.41 | 2,836,864 | -0.31(-2.12%) |
Mar 06, 2023 | 14.58 | 14.98 | 14.49 | 14.72 | 5,516,055 | +0.14(+0.93%) |
Mar 03, 2023 | 14.22 | 14.63 | 14.03 | 14.58 | 4,905,318 | +0.09(+0.60%) |
Mar 02, 2023 | 13.76 | 14.60 | 13.71 | 14.49 | 2,676,769 | +0.55(+3.91%) |
Mar 01, 2023 | 13.31 | 13.99 | 13.27 | 13.95 | 3,325,217 | +0.69(+5.21%) |
Feb 28, 2023 | 13.69 | 13.69 | 13.26 | 13.26 | 3,116,782 | -0.23(-1.72%) |
Feb 27, 2023 | 13.23 | 13.55 | 13.17 | 13.49 | 2,905,131 | +0.34(+2.58%) |
Feb 24, 2023 | 12.49 | 13.19 | 12.40 | 13.15 | 3,820,122 | +0.39(+3.03%) |
Feb 23, 2023 | 13.04 | 13.11 | 12.45 | 12.76 | 3,143,279 | -0.01(-0.08%) |
Feb 22, 2023 | 12.84 | 13.17 | 12.51 | 12.77 | 5,361,228 | -0.30(-2.29%) |
Feb 21, 2023 | 13.43 | 13.73 | 13.02 | 13.07 | 4,866,908 | -0.57(-4.18%) |
Feb 17, 2023 | 13.83 | 13.94 | 13.40 | 13.64 | 5,250,417 | -0.39(-2.76%) |
Feb 16, 2023 | 14.21 | 14.47 | 13.92 | 14.03 | 4,210,253 | -0.31(-2.16%) |
Feb 15, 2023 | 14.58 | 14.58 | 14.12 | 14.34 | 3,574,152 | -0.43(-2.88%) |
Feb 14, 2023 | 14.44 | 15.14 | 14.41 | 14.77 | 4,542,679 | +0.15(+1.03%) |
Feb 13, 2023 | 14.18 | 14.71 | 14.10 | 14.62 | 3,058,221 | +0.01(+0.10%) |
Feb 10, 2023 | 13.70 | 14.69 | 13.63 | 14.60 | 5,191,252 | +0.68(+4.86%) |
Feb 09, 2023 | 15.55 | 16.01 | 13.91 | 13.93 | 7,858,170 | -2.34(-14.40%) |
Feb 08, 2023 | 15.73 | 16.39 | 15.73 | 16.27 | 4,386,338 | +0.56(+3.57%) |
Feb 07, 2023 | 15.67 | 15.94 | 15.39 | 15.71 | 3,308,013 | +0.22(+1.44%) |
Feb 06, 2023 | 15.37 | 15.67 | 15.31 | 15.48 | 3,880,421 | +0.13(+0.82%) |
Feb 03, 2023 | 15.53 | 16.21 | 15.35 | 15.36 | 2,841,745 | -0.14(-0.87%) |
Feb 02, 2023 | 15.71 | 15.81 | 15.15 | 15.49 | 3,573,951 | -0.24(-1.54%) |
Feb 01, 2023 | 16.16 | 16.23 | 15.26 | 15.73 | 3,729,647 | -0.52(-3.21%) |
Jan 31, 2023 | 16.11 | 16.50 | 15.91 | 16.26 | 3,409,594 | +0.10(+0.60%) |
Jan 30, 2023 | 15.88 | 16.30 | 15.76 | 16.16 | 2,320,668 | -0.06(-0.36%) |
Jan 27, 2023 | 16.43 | 16.51 | 16.04 | 16.22 | 2,721,238 | -0.15(-0.95%) |
Jan 26, 2023 | 16.93 | 17.05 | 15.93 | 16.37 | 3,661,306 | -0.34(-2.03%) |
Jan 25, 2023 | 15.61 | 16.90 | 15.47 | 16.71 | 3,237,455 | +0.99(+6.28%) |
Jan 24, 2023 | 15.58 | 15.90 | 15.25 | 15.73 | 2,514,781 | +0.13(+0.81%) |
Jan 23, 2023 | 15.50 | 15.67 | 15.38 | 15.60 | 2,062,326 | +0.12(+0.75%) |
Jan 20, 2023 | 15.66 | 16.00 | 15.25 | 15.48 | 2,951,846 | +0.08(+0.50%) |
Jan 19, 2023 | 15.25 | 15.71 | 15.22 | 15.41 | 3,192,597 | -0.18(-1.18%) |
Jan 18, 2023 | 16.94 | 17.00 | 15.55 | 15.59 | 3,322,592 | -1.04(-6.23%) |
Jan 17, 2023 | 16.58 | 16.76 | 16.34 | 16.62 | 2,685,635 | -0.18(-1.09%) |
Jan 13, 2023 | 16.81 | 16.86 | 16.03 | 16.81 | 2,237,235 | -0.07(-0.40%) |
Jan 12, 2023 | 16.62 | 17.28 | 16.32 | 16.88 | 2,625,357 | +0.29(+1.75%) |
Jan 11, 2023 | 17.06 | 17.18 | 16.36 | 16.59 | 1,869,878 | -0.45(-2.61%) |
Jan 10, 2023 | 16.79 | 17.12 | 16.26 | 17.03 | 1,902,618 | +0.48(+2.92%) |
Jan 09, 2023 | 17.02 | 17.27 | 16.28 | 16.55 | 1,995,253 | +0.21(+1.30%) |
Jan 06, 2023 | 16.48 | 16.99 | 16.11 | 16.33 | 2,298,055 | +0.16(+1.02%) |
Jan 05, 2023 | 15.88 | 16.27 | 15.77 | 16.17 | 2,127,088 | +0.40(+2.52%) |
Jan 04, 2023 | 15.30 | 16.21 | 15.16 | 15.77 | 4,383,318 | +0.58(+3.82%) |
Jan 03, 2023 | 16.26 | 16.29 | 14.85 | 15.19 | 2,173,052 | -1.10(-6.77%) |
Dec 30, 2022 | 16.50 | 16.50 | 16.09 | 16.30 | 1,477,344 | -0.15(-0.94%) |
Dec 29, 2022 | 15.52 | 16.47 | 15.52 | 16.45 | 1,406,831 | +0.75(+4.81%) |
Dec 28, 2022 | 16.35 | 16.35 | 15.59 | 15.70 | 1,282,850 | -0.69(-4.19%) |
Dec 27, 2022 | 16.55 | 16.63 | 16.12 | 16.38 | 1,608,425 | +0.08(+0.47%) |
Dec 23, 2022 | 15.87 | 16.34 | 15.56 | 16.31 | 1,516,780 | +0.81(+5.25%) |
Dec 22, 2022 | 16.02 | 16.02 | 15.14 | 15.49 | 1,708,030 | -0.59(-3.67%) |
Dec 21, 2022 | 17.02 | 17.03 | 15.80 | 16.08 | 3,968,318 | -0.33(-2.00%) |
Dec 20, 2022 | 15.64 | 16.47 | 15.62 | 16.41 | 2,080,853 | +0.71(+4.50%) |
Dec 19, 2022 | 15.90 | 16.13 | 15.55 | 15.71 | 1,576,566 | +0.04(+0.25%) |
Dec 16, 2022 | 15.44 | 15.81 | 15.28 | 15.67 | 10,063,428 | -0.44(-2.70%) |
Dec 15, 2022 | 16.22 | 16.45 | 15.91 | 16.10 | 2,331,534 | -0.23(-1.42%) |
Dec 14, 2022 | 16.64 | 16.79 | 16.12 | 16.33 | 2,222,882 | -0.09(-0.53%) |
Dec 13, 2022 | 16.34 | 16.57 | 16.09 | 16.42 | 2,658,968 | +0.50(+3.16%) |
Dec 12, 2022 | 14.95 | 16.10 | 14.95 | 15.92 | 2,574,545 | +1.11(+7.52%) |
Dec 09, 2022 | 15.39 | 15.43 | 14.72 | 14.81 | 2,863,113 | -0.38(-2.49%) |
Dec 08, 2022 | 15.78 | 15.89 | 15.12 | 15.18 | 1,920,195 | -0.04(-0.25%) |
Dec 07, 2022 | 15.73 | 15.96 | 15.15 | 15.22 | 1,962,047 | -0.39(-2.48%) |
Dec 06, 2022 | 15.56 | 16.00 | 15.49 | 15.61 | 2,180,235 | -0.17(-1.10%) |
Dec 05, 2022 | 17.44 | 17.52 | 15.72 | 15.78 | 2,263,235 | -1.26(-7.38%) |
Dec 02, 2022 | 16.63 | 17.16 | 16.57 | 17.04 | 1,281,444 | +0.17(+1.03%) |
Dec 01, 2022 | 17.60 | 17.89 | 16.86 | 16.87 | 1,205,814 | -0.50(-2.90%) |
Nov 30, 2022 | 17.26 | 17.46 | 16.84 | 17.37 | 1,888,751 | +0.54(+3.22%) |
Nov 29, 2022 | 16.83 | 17.08 | 16.61 | 16.83 | 1,195,841 | +0.36(+2.16%) |
Nov 28, 2022 | 16.25 | 16.80 | 16.23 | 16.47 | 2,564,423 | -0.46(-2.73%) |
Nov 25, 2022 | 17.28 | 17.46 | 16.88 | 16.93 | 795,019 | -0.45(-2.60%) |
Nov 23, 2022 | 17.29 | 17.48 | 17.04 | 17.39 | 1,163,182 | -0.45(-2.54%) |
Nov 22, 2022 | 17.66 | 18.00 | 17.63 | 17.84 | 1,989,103 | +0.65(+3.75%) |
Nov 21, 2022 | 17.29 | 17.38 | 16.13 | 17.19 | 3,357,569 | -0.70(-3.93%) |
Nov 18, 2022 | 17.59 | 18.03 | 17.20 | 17.90 | 2,074,741 | +0.01(+0.05%) |
Nov 17, 2022 | 17.36 | 18.13 | 17.09 | 17.89 | 1,674,191 | -0.09(-0.48%) |
Nov 16, 2022 | 18.00 | 18.21 | 17.83 | 17.97 | 1,739,605 | -0.32(-1.74%) |
Nov 15, 2022 | 18.07 | 18.38 | 17.96 | 18.29 | 2,360,985 | +0.31(+1.71%) |
Nov 14, 2022 | 18.29 | 18.90 | 17.97 | 17.98 | 2,002,643 | -0.61(-3.26%) |
Nov 11, 2022 | 18.78 | 19.08 | 18.39 | 18.59 | 2,610,124 | +0.34(+1.85%) |
Nov 10, 2022 | 17.80 | 18.43 | 17.67 | 18.25 | 2,966,691 | +0.97(+5.63%) |
Nov 09, 2022 | 18.22 | 18.22 | 17.17 | 17.28 | 3,981,515 | -1.30(-7.00%) |
Nov 08, 2022 | 18.27 | 18.69 | 18.13 | 18.58 | 2,240,397 | +0.20(+1.10%) |
Nov 07, 2022 | 17.71 | 18.41 | 17.56 | 18.38 | 1,923,303 | +0.92(+5.30%) |
Nov 04, 2022 | 18.00 | 18.27 | 17.31 | 17.45 | 2,796,771 | -0.13(-0.77%) |
Nov 03, 2022 | 16.99 | 17.74 | 16.70 | 17.59 | 2,856,464 | +0.65(+3.81%) |
Nov 02, 2022 | 17.44 | 16.86 | 16.94 | 3,476,724 | -0.40(-2.33%) |