Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 47.58 | 47.88 | 46.83 | 47.45 | 302,827 | -0.30(-0.63%) |
Nov 29, 2023 | 47.73 | 48.55 | 47.70 | 47.75 | 295,002 | +0.66(+1.40%) |
Nov 28, 2023 | 47.25 | 48.20 | 46.61 | 47.09 | 543,948 | -0.35(-0.74%) |
Nov 27, 2023 | 47.44 | 47.90 | 47.10 | 47.44 | 248,315 | -0.37(-0.77%) |
Nov 24, 2023 | 47.48 | 47.89 | 47.26 | 47.81 | 145,315 | +0.07(+0.15%) |
Nov 22, 2023 | 47.56 | 48.42 | 47.12 | 47.74 | 314,806 | +0.38(+0.80%) |
Nov 21, 2023 | 47.45 | 47.70 | 47.08 | 47.36 | 229,590 | -0.20(-0.42%) |
Nov 20, 2023 | 47.30 | 47.72 | 46.74 | 47.56 | 225,985 | +0.17(+0.36%) |
Nov 17, 2023 | 47.01 | 47.74 | 46.81 | 47.39 | 321,641 | +0.53(+1.13%) |
Nov 16, 2023 | 47.57 | 47.75 | 46.67 | 46.86 | 347,194 | -0.42(-0.89%) |
Nov 15, 2023 | 47.00 | 47.99 | 46.57 | 47.28 | 466,236 | -0.01(-0.02%) |
Nov 14, 2023 | 47.11 | 48.34 | 46.75 | 47.29 | 463,806 | +2.59(+5.79%) |
Nov 13, 2023 | 44.18 | 45.00 | 43.72 | 44.70 | 297,984 | +0.05(+0.11%) |
Nov 10, 2023 | 43.82 | 44.97 | 43.46 | 44.65 | 316,594 | +0.93(+2.13%) |
Nov 09, 2023 | 44.00 | 44.57 | 43.45 | 43.72 | 365,943 | -0.19(-0.43%) |
Nov 08, 2023 | 43.93 | 44.20 | 43.63 | 43.91 | 306,407 | -0.16(-0.36%) |
Nov 07, 2023 | 43.06 | 44.32 | 43.06 | 44.07 | 358,423 | +0.70(+1.61%) |
Nov 06, 2023 | 44.28 | 44.45 | 43.00 | 43.37 | 357,809 | -1.52(-3.39%) |
Nov 03, 2023 | 44.40 | 45.69 | 44.10 | 44.89 | 498,564 | +2.19(+5.13%) |
Nov 02, 2023 | 42.10 | 44.01 | 42.10 | 42.70 | 552,748 | +1.22(+2.94%) |
Nov 01, 2023 | 38.50 | 41.61 | 37.31 | 41.48 | 799,597 | +2.78(+7.18%) |
Oct 31, 2023 | 37.33 | 38.95 | 37.33 | 38.70 | 476,840 | +0.44(+1.15%) |
Oct 30, 2023 | 38.77 | 39.13 | 37.80 | 38.26 | 286,815 | -0.10(-0.26%) |
Oct 27, 2023 | 38.84 | 39.07 | 37.97 | 38.36 | 245,795 | -0.20(-0.52%) |
Oct 26, 2023 | 39.06 | 39.68 | 38.36 | 38.56 | 335,992 | -0.23(-0.59%) |
Oct 25, 2023 | 39.21 | 39.47 | 38.45 | 38.79 | 250,210 | -0.61(-1.55%) |
Oct 24, 2023 | 38.95 | 39.71 | 38.54 | 39.40 | 320,563 | +0.55(+1.42%) |
Oct 23, 2023 | 38.05 | 39.39 | 37.94 | 38.85 | 356,131 | +0.66(+1.73%) |
Oct 20, 2023 | 38.69 | 38.91 | 37.89 | 38.19 | 392,519 | -0.29(-0.75%) |
Oct 19, 2023 | 39.85 | 39.87 | 38.38 | 38.48 | 390,370 | -1.11(-2.80%) |
Oct 18, 2023 | 40.18 | 40.51 | 39.48 | 39.59 | 350,560 | -1.14(-2.80%) |
Oct 17, 2023 | 39.90 | 40.94 | 39.71 | 40.73 | 327,164 | +0.80(+2.00%) |
Oct 16, 2023 | 40.80 | 40.99 | 39.37 | 39.93 | 368,411 | -0.29(-0.72%) |
Oct 13, 2023 | 40.67 | 41.03 | 39.57 | 40.22 | 512,341 | +0.32(+0.80%) |
Oct 12, 2023 | 41.80 | 41.80 | 39.47 | 39.90 | 493,465 | -1.83(-4.39%) |
Oct 11, 2023 | 41.57 | 42.45 | 40.74 | 41.73 | 280,164 | +0.46(+1.11%) |
Oct 10, 2023 | 41.50 | 42.62 | 41.22 | 41.27 | 319,759 | +0.09(+0.22%) |
Oct 09, 2023 | 40.42 | 41.38 | 39.84 | 41.18 | 336,567 | +0.53(+1.30%) |
Oct 06, 2023 | 39.82 | 41.07 | 39.29 | 40.65 | 299,982 | +0.27(+0.67%) |
Oct 05, 2023 | 40.81 | 41.12 | 40.10 | 40.38 | 410,839 | -0.54(-1.32%) |
Oct 04, 2023 | 40.38 | 41.04 | 39.86 | 40.92 | 563,780 | +0.66(+1.64%) |
Oct 03, 2023 | 40.65 | 40.88 | 39.69 | 40.26 | 329,372 | -0.69(-1.68%) |
Oct 02, 2023 | 41.24 | 42.08 | 40.40 | 40.95 | 391,331 | -0.56(-1.35%) |
Sep 29, 2023 | 42.93 | 43.07 | 41.02 | 41.51 | 398,777 | -0.93(-2.19%) |
Sep 28, 2023 | 41.69 | 43.00 | 41.66 | 42.44 | 213,871 | +0.77(+1.85%) |
Sep 27, 2023 | 42.20 | 42.57 | 41.26 | 41.67 | 201,378 | +0.10(+0.24%) |
Sep 26, 2023 | 41.75 | 42.40 | 41.21 | 41.57 | 305,216 | -0.49(-1.17%) |
Sep 25, 2023 | 41.28 | 42.20 | 41.89 | 42.06 | 224,697 | +0.48(+1.15%) |
Sep 22, 2023 | 41.95 | 42.26 | 41.00 | 41.58 | 285,153 | -0.10(-0.24%) |
Sep 21, 2023 | 41.69 | 42.39 | 40.59 | 41.68 | 376,476 | -0.77(-1.81%) |
Sep 20, 2023 | 44.03 | 44.41 | 42.37 | 42.45 | 224,831 | -1.17(-2.68%) |
Sep 19, 2023 | 43.21 | 44.02 | 42.76 | 43.62 | 306,995 | +0.12(+0.28%) |
Sep 18, 2023 | 43.32 | 44.41 | 42.90 | 43.50 | 398,530 | +0.52(+1.21%) |
Sep 15, 2023 | 44.20 | 44.42 | 42.53 | 42.98 | 1,383,748 | -1.86(-4.15%) |
Sep 14, 2023 | 44.61 | 45.00 | 43.67 | 44.84 | 459,317 | +0.80(+1.82%) |
Sep 13, 2023 | 44.99 | 45.08 | 43.22 | 44.04 | 343,240 | -0.81(-1.81%) |
Sep 12, 2023 | 45.10 | 46.13 | 44.22 | 44.85 | 351,501 | -0.69(-1.52%) |
Sep 11, 2023 | 45.61 | 46.10 | 45.18 | 45.54 | 478,625 | -0.07(-0.15%) |
Sep 08, 2023 | 45.58 | 46.00 | 45.40 | 45.61 | 482,130 | -0.11(-0.24%) |
Sep 07, 2023 | 46.50 | 46.52 | 44.19 | 45.72 | 857,298 | -1.54(-3.26%) |
Sep 06, 2023 | 46.18 | 47.46 | 45.75 | 47.26 | 383,568 | +1.21(+2.63%) |
Sep 05, 2023 | 50.00 | 50.00 | 45.52 | 46.05 | 664,597 | -4.64(-9.15%) |
Sep 01, 2023 | 49.85 | 50.80 | 49.28 | 50.69 | 200,598 | +1.23(+2.49%) |
Aug 31, 2023 | 49.75 | 50.08 | 49.09 | 49.46 | 253,585 | -0.47(-0.94%) |
Aug 30, 2023 | 48.50 | 50.52 | 48.29 | 49.93 | 312,436 | +1.22(+2.50%) |
Aug 29, 2023 | 46.97 | 48.96 | 46.39 | 48.71 | 339,914 | +1.73(+3.68%) |
Aug 28, 2023 | 47.05 | 47.61 | 46.48 | 46.98 | 325,453 | +0.16(+0.34%) |
Aug 25, 2023 | 47.64 | 48.08 | 45.61 | 46.82 | 374,109 | -0.72(-1.51%) |
Aug 24, 2023 | 48.95 | 49.07 | 47.53 | 47.54 | 232,153 | -1.54(-3.14%) |
Aug 23, 2023 | 48.34 | 49.52 | 47.73 | 49.08 | 246,246 | +1.12(+2.34%) |
Aug 22, 2023 | 47.96 | 48.49 | 47.19 | 47.96 | 522,403 | +0.41(+0.86%) |
Aug 21, 2023 | 49.37 | 49.60 | 46.86 | 47.55 | 612,483 | -1.41(-2.88%) |
Aug 18, 2023 | 47.92 | 49.23 | 47.00 | 48.96 | 343,455 | +0.57(+1.18%) |
Aug 17, 2023 | 52.29 | 52.42 | 48.23 | 48.39 | 519,680 | -3.60(-6.92%) |
Aug 16, 2023 | 53.40 | 53.98 | 51.97 | 51.99 | 232,788 | -1.68(-3.13%) |
Aug 15, 2023 | 53.34 | 54.18 | 52.37 | 53.67 | 370,009 | +0.89(+1.69%) |
Aug 14, 2023 | 52.51 | 53.35 | 51.74 | 52.78 | 288,299 | -0.30(-0.57%) |
Aug 11, 2023 | 52.56 | 53.76 | 52.29 | 53.08 | 238,660 | +0.48(+0.91%) |
Aug 10, 2023 | 53.32 | 54.15 | 51.48 | 52.60 | 379,453 | -0.32(-0.60%) |
Aug 09, 2023 | 54.38 | 54.38 | 52.61 | 52.92 | 448,363 | -1.64(-3.01%) |
Aug 08, 2023 | 52.39 | 54.74 | 52.00 | 54.56 | 372,362 | +1.63(+3.08%) |
Aug 07, 2023 | 52.32 | 53.70 | 52.32 | 52.93 | 388,364 | +0.78(+1.50%) |
Aug 04, 2023 | 51.39 | 52.63 | 50.10 | 52.15 | 524,536 | +0.58(+1.12%) |
Aug 03, 2023 | 56.24 | 57.00 | 49.67 | 51.57 | 794,085 | -3.94(-7.10%) |
Aug 02, 2023 | 55.92 | 56.59 | 55.02 | 55.51 | 391,542 | -1.30(-2.29%) |
Aug 01, 2023 | 56.21 | 57.06 | 56.08 | 56.81 | 380,502 | +0.29(+0.51%) |
Jul 31, 2023 | 57.00 | 57.38 | 55.96 | 56.52 | 458,293 | +0.18(+0.32%) |
Jul 28, 2023 | 54.60 | 56.42 | 54.54 | 56.34 | 267,429 | +2.56(+4.76%) |
Jul 27, 2023 | 55.44 | 55.85 | 53.48 | 53.78 | 301,992 | -0.96(-1.75%) |
Jul 26, 2023 | 56.00 | 56.30 | 54.34 | 54.74 | 244,074 | -1.45(-2.58%) |
Jul 25, 2023 | 55.17 | 57.43 | 55.17 | 56.19 | 295,229 | +1.02(+1.85%) |
Jul 24, 2023 | 54.32 | 55.37 | 53.76 | 55.17 | 240,603 | +0.60(+1.10%) |
Jul 21, 2023 | 56.03 | 56.43 | 54.40 | 54.57 | 334,829 | -0.77(-1.39%) |
Jul 20, 2023 | 59.00 | 59.30 | 54.85 | 55.34 | 402,186 | -3.17(-5.42%) |
Jul 19, 2023 | 57.91 | 58.55 | 56.68 | 58.51 | 360,547 | +0.42(+0.72%) |
Jul 18, 2023 | 58.48 | 59.10 | 57.54 | 58.09 | 552,962 | -0.26(-0.45%) |
Jul 17, 2023 | 57.24 | 58.44 | 56.10 | 58.35 | 635,501 | +2.66(+4.78%) |
Jul 14, 2023 | 55.70 | 56.21 | 55.26 | 55.69 | 336,573 | +0.22(+0.40%) |
Jul 13, 2023 | 54.52 | 55.59 | 54.07 | 55.47 | 439,000 | +1.19(+2.19%) |
Jul 12, 2023 | 52.01 | 54.61 | 51.84 | 54.28 | 420,637 | +2.94(+5.73%) |
Jul 11, 2023 | 51.74 | 52.27 | 51.30 | 51.34 | 246,109 | -0.42(-0.81%) |
Jul 10, 2023 | 50.00 | 51.87 | 49.51 | 51.76 | 368,686 | +1.75(+3.50%) |
Jul 07, 2023 | 50.77 | 51.69 | 50.00 | 50.01 | 467,476 | -0.41(-0.81%) |
Jul 06, 2023 | 54.03 | 54.11 | 50.41 | 50.42 | 529,483 | -4.26(-7.79%) |
Jul 05, 2023 | 55.71 | 56.69 | 54.55 | 54.68 | 726,311 | -1.19(-2.13%) |
Jul 03, 2023 | 56.89 | 57.48 | 55.32 | 55.87 | 294,767 | -0.93(-1.64%) |
Jun 30, 2023 | 57.04 | 57.40 | 56.51 | 56.80 | 513,805 | +0.49(+0.87%) |
Jun 29, 2023 | 55.28 | 56.60 | 54.84 | 56.31 | 457,523 | +0.96(+1.73%) |
Jun 28, 2023 | 55.05 | 56.24 | 54.99 | 55.35 | 287,029 | +0.16(+0.29%) |
Jun 27, 2023 | 53.34 | 56.08 | 53.29 | 55.19 | 490,514 | +2.07(+3.90%) |
Jun 26, 2023 | 54.25 | 55.13 | 52.99 | 53.12 | 424,063 | -1.51(-2.76%) |
Jun 23, 2023 | 55.33 | 55.87 | 54.17 | 54.63 | 568,846 | -1.00(-1.80%) |
Jun 22, 2023 | 55.97 | 56.50 | 55.53 | 55.63 | 297,513 | -0.81(-1.44%) |
Jun 21, 2023 | 54.71 | 56.68 | 54.34 | 56.44 | 350,539 | +1.35(+2.45%) |
Jun 20, 2023 | 54.53 | 56.58 | 54.51 | 55.09 | 400,699 | +0.76(+1.40%) |
Jun 16, 2023 | 55.81 | 56.00 | 53.87 | 54.33 | 1,293,873 | -0.92(-1.67%) |
Jun 15, 2023 | 55.04 | 55.82 | 54.42 | 55.25 | 448,804 | +0.65(+1.19%) |
Jun 14, 2023 | 55.74 | 56.06 | 54.20 | 54.60 | 404,306 | -1.14(-2.05%) |
Jun 13, 2023 | 56.63 | 57.18 | 55.74 | 55.74 | 307,957 | -0.53(-0.94%) |
Jun 12, 2023 | 55.77 | 56.52 | 53.79 | 56.27 | 456,722 | +0.58(+1.04%) |
Jun 09, 2023 | 55.93 | 56.92 | 55.42 | 55.69 | 464,575 | -0.08(-0.14%) |
Jun 08, 2023 | 55.02 | 56.23 | 54.91 | 55.77 | 365,608 | +0.63(+1.14%) |
Jun 07, 2023 | 54.33 | 55.37 | 53.95 | 55.14 | 506,423 | +1.18(+2.19%) |
Jun 06, 2023 | 51.57 | 54.13 | 51.56 | 53.96 | 436,957 | +2.28(+4.41%) |
Jun 05, 2023 | 50.90 | 52.00 | 50.40 | 51.68 | 496,882 | +0.54(+1.06%) |
Jun 02, 2023 | 49.51 | 51.69 | 49.18 | 51.14 | 546,533 | +2.00(+4.07%) |
Jun 01, 2023 | 47.80 | 49.40 | 47.60 | 49.14 | 351,209 | +1.27(+2.65%) |
May 31, 2023 | 48.15 | 49.08 | 47.10 | 47.87 | 603,260 | -0.59(-1.22%) |
May 30, 2023 | 48.06 | 48.55 | 47.77 | 48.46 | 255,403 | +0.44(+0.92%) |
May 26, 2023 | 48.51 | 48.66 | 47.44 | 48.02 | 422,563 | -0.62(-1.27%) |
May 25, 2023 | 48.90 | 49.56 | 48.38 | 48.64 | 379,193 | +0.31(+0.64%) |
May 24, 2023 | 48.29 | 49.67 | 48.02 | 48.33 | 485,127 | -0.55(-1.13%) |
May 23, 2023 | 51.20 | 51.24 | 48.85 | 48.88 | 539,305 | -2.75(-5.33%) |
May 22, 2023 | 52.15 | 52.66 | 51.60 | 51.63 | 436,186 | -0.34(-0.65%) |
May 19, 2023 | 52.85 | 53.01 | 50.88 | 51.97 | 453,786 | -0.74(-1.40%) |
May 18, 2023 | 51.82 | 53.09 | 51.82 | 52.71 | 411,626 | +0.94(+1.82%) |
May 17, 2023 | 50.79 | 51.93 | 50.46 | 51.77 | 348,260 | +1.02(+2.01%) |
May 16, 2023 | 50.11 | 51.23 | 49.53 | 50.75 | 508,782 | +0.38(+0.75%) |
May 15, 2023 | 50.31 | 50.59 | 49.86 | 50.37 | 401,353 | +0.11(+0.22%) |
May 12, 2023 | 51.44 | 51.86 | 49.83 | 50.26 | 718,536 | -0.82(-1.61%) |
May 11, 2023 | 53.00 | 53.03 | 49.38 | 51.08 | 1,114,037 | -2.05(-3.86%) |
May 10, 2023 | 52.82 | 53.72 | 51.56 | 53.13 | 756,831 | +1.18(+2.27%) |
May 09, 2023 | 50.08 | 51.96 | 50.08 | 51.95 | 789,395 | +1.89(+3.78%) |
May 08, 2023 | 48.43 | 50.07 | 47.91 | 50.06 | 733,599 | +1.98(+4.12%) |
May 05, 2023 | 46.39 | 48.16 | 46.29 | 48.08 | 772,784 | +2.32(+5.07%) |
May 04, 2023 | 40.08 | 45.80 | 39.00 | 45.76 | 1,399,030 | +8.59(+23.11%) |
May 03, 2023 | 36.91 | 38.13 | 36.80 | 37.17 | 332,105 | +0.44(+1.20%) |
May 02, 2023 | 36.79 | 36.84 | 35.62 | 36.73 | 285,998 | -0.26(-0.70%) |
May 01, 2023 | 37.07 | 37.53 | 36.58 | 36.99 | 250,046 | -0.28(-0.75%) |
Apr 28, 2023 | 36.78 | 37.30 | 36.78 | 37.27 | 188,936 | +0.43(+1.17%) |
Apr 27, 2023 | 36.20 | 36.88 | 36.09 | 36.84 | 206,960 | +0.95(+2.65%) |
Apr 26, 2023 | 36.12 | 36.69 | 35.71 | 35.89 | 214,231 | -0.57(-1.56%) |
Apr 25, 2023 | 37.01 | 37.27 | 36.39 | 36.46 | 242,631 | -0.76(-2.04%) |
Apr 24, 2023 | 36.96 | 37.24 | 36.39 | 37.22 | 278,539 | +0.23(+0.62%) |
Apr 21, 2023 | 37.05 | 37.25 | 36.59 | 36.99 | 252,057 | -0.02(-0.05%) |
Apr 20, 2023 | 37.14 | 37.97 | 36.90 | 37.01 | 227,973 | +0.08(+0.22%) |
Apr 19, 2023 | 37.12 | 37.13 | 36.53 | 36.93 | 183,465 | -0.28(-0.75%) |
Apr 18, 2023 | 35.90 | 37.23 | 35.88 | 37.21 | 299,676 | +1.48(+4.14%) |
Apr 17, 2023 | 34.95 | 36.40 | 34.89 | 35.73 | 515,314 | +0.67(+1.91%) |
Apr 14, 2023 | 35.12 | 35.34 | 34.69 | 35.06 | 167,567 | -0.09(-0.26%) |
Apr 13, 2023 | 35.37 | 35.57 | 34.78 | 35.15 | 165,549 | -0.09(-0.26%) |
Apr 12, 2023 | 35.38 | 35.93 | 35.12 | 35.24 | 263,590 | +0.11(+0.31%) |
Apr 11, 2023 | 33.66 | 35.28 | 33.51 | 35.13 | 274,107 | +1.70(+5.09%) |
Apr 10, 2023 | 32.97 | 33.62 | 32.96 | 33.43 | 271,300 | +0.49(+1.49%) |
Apr 06, 2023 | 33.63 | 33.63 | 32.71 | 32.94 | 236,724 | -0.71(-2.11%) |
Apr 05, 2023 | 33.97 | 34.00 | 33.47 | 33.65 | 235,978 | -0.50(-1.46%) |
Apr 04, 2023 | 35.21 | 35.22 | 33.94 | 34.15 | 240,030 | -1.05(-2.98%) |
Apr 03, 2023 | 34.99 | 35.59 | 34.35 | 35.20 | 443,682 | +0.14(+0.40%) |
Mar 31, 2023 | 34.59 | 35.06 | 34.45 | 35.06 | 287,136 | +0.71(+2.07%) |
Mar 30, 2023 | 34.36 | 34.70 | 33.97 | 34.35 | 222,167 | +0.25(+0.73%) |
Mar 29, 2023 | 34.66 | 34.80 | 33.91 | 34.10 | 321,439 | -0.28(-0.81%) |
Mar 28, 2023 | 34.16 | 34.44 | 34.02 | 34.38 | 203,062 | +0.12(+0.35%) |
Mar 27, 2023 | 34.66 | 35.01 | 34.03 | 34.26 | 407,417 | -0.08(-0.23%) |
Mar 24, 2023 | 33.10 | 34.64 | 32.69 | 34.34 | 515,730 | +0.96(+2.88%) |
Mar 23, 2023 | 33.20 | 34.09 | 32.92 | 33.38 | 387,138 | +0.52(+1.58%) |
Mar 22, 2023 | 32.77 | 33.96 | 32.70 | 32.86 | 267,625 | -0.01(-0.03%) |
Mar 21, 2023 | 32.61 | 33.38 | 32.61 | 32.87 | 230,867 | +0.68(+2.11%) |
Mar 20, 2023 | 32.60 | 33.07 | 32.14 | 32.19 | 363,491 | -0.31(-0.95%) |
Mar 17, 2023 | 32.77 | 33.05 | 32.20 | 32.50 | 693,969 | -0.27(-0.82%) |
Mar 16, 2023 | 30.90 | 32.81 | 30.90 | 32.77 | 329,913 | +1.48(+4.73%) |
Mar 15, 2023 | 31.48 | 31.75 | 30.63 | 31.29 | 386,945 | -0.33(-1.04%) |
Mar 14, 2023 | 31.41 | 32.33 | 31.22 | 31.62 | 351,985 | +0.94(+3.06%) |
Mar 13, 2023 | 30.39 | 31.57 | 30.36 | 30.68 | 253,459 | -0.50(-1.60%) |
Mar 10, 2023 | 32.54 | 32.55 | 30.84 | 31.18 | 356,089 | -1.37(-4.21%) |
Mar 09, 2023 | 32.87 | 33.39 | 32.53 | 32.55 | 492,785 | -0.36(-1.09%) |
Mar 08, 2023 | 32.36 | 32.92 | 31.90 | 32.91 | 289,159 | +0.75(+2.33%) |
Mar 07, 2023 | 32.55 | 32.55 | 32.02 | 32.16 | 343,436 | -0.19(-0.59%) |
Mar 06, 2023 | 33.01 | 33.05 | 32.15 | 32.35 | 295,676 | -0.66(-2.00%) |
Mar 03, 2023 | 32.52 | 33.16 | 32.21 | 33.01 | 276,919 | +0.85(+2.64%) |
Mar 02, 2023 | 31.40 | 32.20 | 30.80 | 32.16 | 239,546 | +0.34(+1.07%) |
Mar 01, 2023 | 31.44 | 32.18 | 31.12 | 31.82 | 583,490 | +0.62(+1.99%) |
Feb 28, 2023 | 31.31 | 33.25 | 31.17 | 31.20 | 1,065,472 | +0.62(+2.03%) |
Feb 27, 2023 | 30.48 | 30.72 | 30.17 | 30.58 | 325,113 | +0.48(+1.59%) |
Feb 24, 2023 | 29.78 | 30.29 | 29.36 | 30.10 | 208,362 | -0.35(-1.15%) |
Feb 23, 2023 | 29.75 | 30.59 | 29.75 | 30.45 | 233,252 | +0.61(+2.04%) |
Feb 22, 2023 | 30.32 | 30.80 | 29.57 | 29.84 | 349,861 | -0.44(-1.45%) |
Feb 21, 2023 | 30.79 | 31.45 | 30.17 | 30.28 | 322,278 | -1.35(-4.27%) |
Feb 17, 2023 | 31.98 | 31.98 | 30.93 | 31.63 | 267,666 | -0.41(-1.28%) |
Feb 16, 2023 | 31.77 | 32.40 | 31.57 | 32.04 | 172,996 | -0.40(-1.23%) |
Feb 15, 2023 | 31.92 | 32.58 | 31.56 | 32.44 | 146,843 | +0.19(+0.59%) |
Feb 14, 2023 | 31.96 | 32.34 | 31.26 | 32.25 | 191,897 | -0.15(-0.46%) |
Feb 13, 2023 | 31.52 | 32.54 | 31.31 | 32.40 | 194,581 | +0.96(+3.05%) |
Feb 10, 2023 | 31.46 | 31.92 | 31.13 | 31.44 | 254,685 | -0.31(-0.98%) |
Feb 09, 2023 | 32.26 | 32.47 | 31.65 | 31.75 | 135,986 | -0.14(-0.44%) |
Feb 08, 2023 | 32.42 | 32.42 | 31.66 | 31.89 | 275,712 | -0.73(-2.24%) |
Feb 07, 2023 | 31.98 | 33.01 | 31.76 | 32.62 | 267,246 | +0.15(+0.46%) |
Feb 06, 2023 | 32.07 | 32.98 | 32.07 | 32.47 | 236,801 | -0.02(-0.06%) |
Feb 03, 2023 | 31.96 | 33.08 | 31.50 | 32.49 | 344,712 | -0.38(-1.16%) |
Feb 02, 2023 | 33.10 | 34.22 | 32.63 | 32.87 | 574,347 | +0.48(+1.48%) |
Feb 01, 2023 | 30.96 | 32.66 | 30.36 | 32.39 | 609,996 | +1.19(+3.81%) |
Jan 31, 2023 | 29.84 | 31.25 | 29.61 | 31.20 | 342,111 | +1.59(+5.37%) |
Jan 30, 2023 | 29.84 | 30.56 | 29.32 | 29.61 | 296,326 | -0.62(-2.05%) |
Jan 27, 2023 | 29.56 | 30.35 | 29.56 | 30.23 | 173,237 | +0.52(+1.75%) |
Jan 26, 2023 | 29.47 | 29.99 | 28.93 | 29.71 | 218,836 | +0.47(+1.61%) |
Jan 25, 2023 | 28.55 | 29.25 | 28.55 | 29.24 | 216,494 | +0.33(+1.14%) |
Jan 24, 2023 | 28.22 | 29.22 | 28.18 | 28.91 | 205,391 | +0.33(+1.15%) |
Jan 23, 2023 | 29.00 | 29.38 | 28.37 | 28.58 | 306,835 | -0.65(-2.22%) |
Jan 20, 2023 | 27.89 | 29.25 | 27.36 | 29.23 | 340,912 | +1.45(+5.22%) |
Jan 19, 2023 | 27.35 | 27.98 | 27.35 | 27.78 | 266,251 | +0.12(+0.43%) |
Jan 18, 2023 | 28.44 | 29.20 | 27.55 | 27.66 | 252,713 | -0.53(-1.88%) |
Jan 17, 2023 | 27.54 | 28.30 | 27.54 | 28.19 | 281,241 | +0.49(+1.77%) |
Jan 13, 2023 | 26.90 | 28.05 | 26.77 | 27.70 | 488,146 | +0.32(+1.17%) |
Jan 12, 2023 | 27.35 | 27.57 | 26.51 | 27.38 | 251,245 | +0.17(+0.62%) |
Jan 11, 2023 | 27.28 | 27.28 | 26.95 | 27.21 | 256,692 | +0.41(+1.53%) |
Jan 10, 2023 | 26.71 | 26.95 | 26.46 | 26.80 | 201,551 | -0.23(-0.85%) |
Jan 09, 2023 | 26.97 | 27.49 | 26.72 | 27.03 | 399,704 | +0.32(+1.20%) |
Jan 06, 2023 | 26.59 | 27.10 | 26.59 | 26.71 | 436,289 | +0.60(+2.30%) |
Jan 05, 2023 | 25.37 | 26.27 | 25.12 | 26.11 | 263,751 | +0.46(+1.79%) |
Jan 04, 2023 | 25.24 | 26.11 | 25.24 | 25.65 | 392,146 | +0.85(+3.43%) |
Jan 03, 2023 | 24.61 | 24.98 | 24.19 | 24.80 | 403,403 | +0.57(+2.35%) |
Dec 30, 2022 | 23.77 | 24.23 | 23.77 | 24.23 | 239,615 | +0.12(+0.50%) |
Dec 29, 2022 | 23.23 | 24.11 | 23.23 | 24.11 | 226,255 | +1.02(+4.42%) |
Dec 28, 2022 | 24.15 | 24.15 | 23.08 | 23.09 | 176,176 | -0.98(-4.07%) |
Dec 27, 2022 | 24.02 | 24.30 | 23.88 | 24.07 | 125,294 | -0.20(-0.82%) |
Dec 23, 2022 | 24.47 | 24.62 | 24.08 | 24.27 | 114,809 | -0.26(-1.06%) |
Dec 22, 2022 | 24.12 | 24.57 | 23.82 | 24.53 | 202,119 | +0.04(+0.16%) |
Dec 21, 2022 | 24.58 | 24.94 | 24.43 | 24.49 | 210,662 | +0.28(+1.16%) |
Dec 20, 2022 | 24.15 | 24.62 | 23.69 | 24.21 | 344,624 | -0.40(-1.63%) |
Dec 19, 2022 | 24.93 | 25.23 | 24.48 | 24.61 | 432,088 | -0.46(-1.83%) |
Dec 16, 2022 | 25.03 | 25.35 | 24.82 | 25.07 | 1,329,291 | -0.47(-1.84%) |
Dec 15, 2022 | 24.11 | 25.58 | 23.83 | 25.54 | 494,895 | +0.65(+2.61%) |
Dec 14, 2022 | 24.64 | 25.20 | 24.54 | 24.89 | 296,638 | +0.35(+1.43%) |
Dec 13, 2022 | 25.83 | 26.14 | 24.38 | 24.54 | 430,028 | +0.28(+1.15%) |
Dec 12, 2022 | 24.00 | 24.51 | 23.69 | 24.26 | 210,833 | +0.45(+1.89%) |
Dec 09, 2022 | 24.00 | 24.27 | 23.69 | 23.81 | 155,429 | -0.49(-2.02%) |
Dec 08, 2022 | 24.25 | 24.91 | 24.20 | 24.30 | 245,036 | -0.07(-0.29%) |
Dec 07, 2022 | 23.48 | 24.46 | 23.36 | 24.37 | 271,488 | +1.06(+4.55%) |
Dec 06, 2022 | 23.98 | 24.01 | 22.98 | 23.31 | 206,920 | -0.53(-2.22%) |
Dec 05, 2022 | 24.24 | 24.24 | 23.61 | 23.84 | 216,637 | -0.87(-3.52%) |
Dec 02, 2022 | 24.08 | 24.94 | 24.00 | 24.71 | 237,912 | -0.08(-0.32%) |