Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.60 | 45.69 | 44.87 | 45.43 | 236,738 | -0.17(-0.37%) |
Nov 29, 2023 | 44.21 | 45.63 | 43.93 | 45.60 | 154,383 | +1.38(+3.12%) |
Nov 28, 2023 | 43.50 | 44.23 | 42.39 | 44.22 | 127,569 | +0.74(+1.70%) |
Nov 27, 2023 | 44.31 | 44.44 | 43.13 | 43.48 | 197,875 | -1.07(-2.40%) |
Nov 24, 2023 | 44.24 | 44.72 | 44.06 | 44.55 | 54,285 | +0.61(+1.39%) |
Nov 22, 2023 | 43.93 | 44.61 | 43.73 | 43.94 | 140,228 | +0.11(+0.25%) |
Nov 21, 2023 | 45.29 | 45.30 | 43.80 | 43.83 | 149,565 | -1.23(-2.73%) |
Nov 20, 2023 | 44.18 | 45.86 | 44.17 | 45.06 | 257,544 | +0.71(+1.60%) |
Nov 17, 2023 | 44.50 | 44.87 | 44.05 | 44.35 | 139,378 | -0.12(-0.27%) |
Nov 16, 2023 | 44.04 | 44.61 | 42.92 | 44.47 | 167,721 | +0.63(+1.44%) |
Nov 15, 2023 | 43.15 | 44.03 | 43.15 | 43.84 | 156,667 | +0.59(+1.36%) |
Nov 14, 2023 | 42.16 | 43.47 | 42.16 | 43.25 | 145,306 | +2.12(+5.15%) |
Nov 13, 2023 | 41.17 | 42.26 | 40.80 | 41.13 | 169,721 | -0.41(-0.99%) |
Nov 10, 2023 | 41.72 | 42.03 | 41.28 | 41.54 | 178,157 | -0.18(-0.43%) |
Nov 09, 2023 | 43.10 | 43.76 | 41.72 | 41.72 | 199,299 | -1.22(-2.84%) |
Nov 08, 2023 | 42.54 | 44.02 | 41.25 | 42.94 | 337,221 | +0.39(+0.92%) |
Nov 07, 2023 | 42.60 | 43.80 | 42.18 | 42.55 | 299,676 | -0.16(-0.37%) |
Nov 06, 2023 | 45.10 | 45.11 | 42.06 | 42.71 | 418,657 | -2.32(-5.15%) |
Nov 03, 2023 | 43.90 | 46.86 | 42.77 | 45.03 | 633,412 | +1.99(+4.62%) |
Nov 02, 2023 | 43.44 | 44.19 | 42.64 | 43.04 | 440,468 | +0.10(+0.23%) |
Nov 01, 2023 | 42.33 | 43.41 | 42.02 | 42.94 | 295,157 | +0.91(+2.17%) |
Oct 31, 2023 | 41.42 | 42.10 | 40.52 | 42.03 | 324,180 | +0.55(+1.33%) |
Oct 30, 2023 | 41.86 | 42.72 | 41.44 | 41.48 | 183,599 | +0.09(+0.22%) |
Oct 27, 2023 | 41.76 | 42.22 | 40.72 | 41.39 | 207,133 | -0.47(-1.12%) |
Oct 26, 2023 | 41.45 | 42.26 | 41.20 | 41.86 | 150,681 | +0.52(+1.26%) |
Oct 25, 2023 | 41.92 | 42.54 | 41.27 | 41.34 | 119,653 | -0.73(-1.74%) |
Oct 24, 2023 | 41.99 | 43.15 | 41.99 | 42.07 | 174,650 | +0.71(+1.72%) |
Oct 23, 2023 | 40.99 | 42.28 | 40.40 | 41.36 | 175,087 | -0.33(-0.79%) |
Oct 20, 2023 | 42.74 | 43.59 | 41.40 | 41.69 | 210,733 | -1.23(-2.87%) |
Oct 19, 2023 | 44.66 | 44.72 | 42.87 | 42.92 | 287,536 | -1.37(-3.09%) |
Oct 18, 2023 | 44.91 | 44.91 | 43.59 | 44.29 | 131,352 | -0.98(-2.16%) |
Oct 17, 2023 | 44.00 | 45.86 | 44.00 | 45.27 | 373,867 | +0.95(+2.14%) |
Oct 16, 2023 | 41.60 | 44.53 | 41.60 | 44.32 | 369,343 | +3.01(+7.29%) |
Oct 13, 2023 | 42.25 | 42.32 | 41.11 | 41.31 | 224,729 | -0.56(-1.34%) |
Oct 12, 2023 | 42.46 | 42.79 | 41.84 | 41.87 | 423,871 | -0.52(-1.23%) |
Oct 11, 2023 | 41.83 | 42.78 | 41.83 | 42.39 | 179,575 | +0.51(+1.22%) |
Oct 10, 2023 | 40.89 | 42.11 | 40.89 | 41.88 | 232,824 | +0.56(+1.36%) |
Oct 09, 2023 | 39.78 | 41.68 | 39.48 | 41.32 | 184,123 | +1.69(+4.26%) |
Oct 06, 2023 | 39.73 | 39.88 | 37.97 | 39.63 | 529,750 | -0.20(-0.50%) |
Oct 05, 2023 | 39.11 | 39.94 | 38.72 | 39.83 | 234,052 | +0.44(+1.12%) |
Oct 04, 2023 | 39.56 | 39.86 | 38.76 | 39.39 | 223,318 | -0.39(-0.98%) |
Oct 03, 2023 | 41.12 | 41.20 | 39.58 | 39.78 | 266,577 | -1.55(-3.75%) |
Oct 02, 2023 | 43.00 | 43.57 | 41.29 | 41.33 | 374,487 | -1.64(-3.82%) |
Sep 29, 2023 | 43.60 | 44.12 | 42.93 | 42.97 | 545,486 | -0.63(-1.44%) |
Sep 28, 2023 | 42.22 | 43.68 | 42.00 | 43.60 | 236,973 | +1.38(+3.27%) |
Sep 27, 2023 | 40.98 | 42.77 | 40.84 | 42.22 | 238,126 | +1.41(+3.46%) |
Sep 26, 2023 | 40.70 | 41.96 | 40.68 | 40.81 | 220,858 | -0.09(-0.22%) |
Sep 25, 2023 | 40.49 | 41.02 | 40.66 | 40.90 | 174,494 | +0.22(+0.54%) |
Sep 22, 2023 | 40.62 | 41.24 | 40.58 | 40.68 | 138,968 | +0.03(+0.07%) |
Sep 21, 2023 | 40.94 | 41.76 | 40.44 | 40.65 | 197,024 | -0.60(-1.45%) |
Sep 20, 2023 | 41.02 | 42.03 | 41.02 | 41.25 | 163,681 | +0.41(+1.00%) |
Sep 19, 2023 | 40.13 | 41.12 | 40.00 | 40.84 | 224,164 | +0.81(+2.02%) |
Sep 18, 2023 | 41.06 | 41.40 | 40.03 | 40.03 | 191,055 | -1.08(-2.63%) |
Sep 15, 2023 | 41.05 | 41.75 | 40.73 | 41.11 | 222,901 | -0.30(-0.72%) |
Sep 14, 2023 | 41.95 | 42.96 | 41.40 | 41.41 | 367,988 | -0.54(-1.29%) |
Sep 13, 2023 | 41.17 | 41.99 | 40.62 | 41.95 | 208,651 | +0.91(+2.22%) |
Sep 12, 2023 | 41.20 | 41.35 | 40.10 | 41.04 | 334,556 | -0.07(-0.17%) |
Sep 11, 2023 | 41.80 | 42.32 | 40.90 | 41.11 | 318,122 | -0.64(-1.53%) |
Sep 08, 2023 | 42.65 | 43.39 | 41.58 | 41.75 | 218,862 | -1.34(-3.11%) |
Sep 07, 2023 | 43.46 | 44.48 | 43.08 | 43.09 | 372,944 | -0.36(-0.83%) |
Sep 06, 2023 | 45.65 | 46.17 | 43.17 | 43.45 | 355,399 | -1.94(-4.27%) |
Sep 05, 2023 | 45.93 | 46.61 | 45.03 | 45.39 | 573,033 | -0.55(-1.20%) |
Sep 01, 2023 | 45.88 | 46.86 | 45.76 | 45.94 | 356,427 | +0.07(+0.15%) |
Aug 31, 2023 | 46.01 | 46.86 | 45.59 | 45.87 | 504,502 | -0.38(-0.82%) |
Aug 30, 2023 | 44.99 | 46.77 | 44.29 | 46.25 | 412,621 | +0.97(+2.14%) |
Aug 29, 2023 | 41.87 | 45.46 | 41.78 | 45.28 | 729,735 | +3.56(+8.53%) |
Aug 28, 2023 | 39.45 | 41.72 | 39.45 | 41.72 | 376,321 | +2.30(+5.83%) |
Aug 25, 2023 | 39.52 | 39.92 | 39.17 | 39.42 | 264,651 | -0.50(-1.25%) |
Aug 24, 2023 | 39.67 | 40.24 | 39.26 | 39.92 | 252,915 | +0.06(+0.15%) |
Aug 23, 2023 | 39.76 | 40.50 | 39.37 | 39.86 | 262,253 | -0.15(-0.37%) |
Aug 22, 2023 | 39.76 | 40.39 | 39.50 | 40.01 | 343,629 | +0.13(+0.33%) |
Aug 21, 2023 | 40.45 | 41.48 | 39.83 | 39.88 | 562,646 | +0.13(+0.33%) |
Aug 18, 2023 | 39.21 | 40.43 | 38.66 | 39.75 | 844,476 | +0.24(+0.61%) |
Aug 17, 2023 | 39.27 | 39.71 | 37.92 | 39.51 | 843,334 | -0.01(-0.03%) |
Aug 16, 2023 | 39.68 | 40.88 | 39.50 | 39.52 | 757,668 | -0.26(-0.65%) |
Aug 15, 2023 | 39.78 | 40.69 | 38.66 | 39.78 | 447,649 | -0.38(-0.95%) |
Aug 14, 2023 | 39.22 | 40.35 | 39.12 | 40.16 | 731,377 | +0.65(+1.65%) |
Aug 11, 2023 | 38.00 | 39.71 | 37.77 | 39.51 | 849,032 | +1.44(+3.78%) |
Aug 10, 2023 | 37.98 | 38.81 | 37.52 | 38.07 | 417,041 | +0.54(+1.44%) |
Aug 09, 2023 | 38.50 | 39.29 | 36.76 | 37.53 | 1,196,078 | -0.89(-2.32%) |
Aug 08, 2023 | 34.95 | 39.38 | 33.51 | 38.42 | 2,752,247 | +7.16(+22.90%) |
Aug 07, 2023 | 33.00 | 33.74 | 30.94 | 31.26 | 1,736,770 | -2.50(-7.41%) |
Aug 04, 2023 | 25.65 | 35.00 | 25.00 | 33.76 | 7,528,488 | +16.26(+92.91%) |
Aug 03, 2023 | 17.40 | 17.63 | 17.04 | 17.50 | 231,638 | +0.13(+0.75%) |
Aug 02, 2023 | 17.43 | 17.51 | 16.95 | 17.37 | 197,231 | -0.11(-0.63%) |
Aug 01, 2023 | 17.61 | 17.72 | 17.10 | 17.48 | 205,031 | -0.23(-1.30%) |
Jul 31, 2023 | 18.00 | 18.25 | 17.56 | 17.71 | 200,793 | -0.17(-0.95%) |
Jul 28, 2023 | 17.86 | 18.17 | 17.79 | 17.88 | 215,577 | +0.18(+1.02%) |
Jul 27, 2023 | 18.87 | 18.93 | 17.69 | 17.70 | 150,703 | -1.05(-5.60%) |
Jul 26, 2023 | 18.60 | 18.77 | 18.32 | 18.75 | 178,068 | +0.08(+0.43%) |
Jul 25, 2023 | 17.85 | 18.68 | 17.70 | 18.67 | 253,347 | +0.95(+5.36%) |
Jul 24, 2023 | 17.28 | 17.82 | 17.28 | 17.72 | 321,697 | +0.34(+1.96%) |
Jul 21, 2023 | 17.93 | 17.97 | 17.36 | 17.38 | 232,501 | -0.47(-2.63%) |
Jul 20, 2023 | 17.97 | 17.97 | 17.35 | 17.85 | 299,532 | -0.13(-0.72%) |
Jul 19, 2023 | 17.30 | 18.01 | 17.05 | 17.98 | 274,014 | +1.16(+6.90%) |
Jul 18, 2023 | 16.24 | 17.26 | 16.24 | 16.82 | 307,931 | +0.98(+6.19%) |
Jul 17, 2023 | 15.80 | 16.38 | 15.64 | 15.84 | 468,016 | -0.40(-2.46%) |
Jul 14, 2023 | 17.45 | 17.45 | 16.16 | 16.24 | 426,941 | -1.25(-7.15%) |
Jul 13, 2023 | 17.92 | 17.92 | 17.31 | 17.49 | 276,028 | -0.41(-2.29%) |
Jul 12, 2023 | 17.70 | 18.16 | 17.51 | 17.90 | 209,122 | +0.33(+1.88%) |
Jul 11, 2023 | 17.76 | 17.77 | 17.14 | 17.57 | 231,699 | -0.20(-1.13%) |
Jul 10, 2023 | 18.70 | 18.80 | 17.74 | 17.77 | 242,180 | -0.85(-4.56%) |
Jul 07, 2023 | 18.04 | 18.66 | 17.76 | 18.62 | 356,829 | +0.58(+3.22%) |
Jul 06, 2023 | 17.40 | 18.06 | 17.10 | 18.04 | 445,435 | +0.50(+2.85%) |
Jul 05, 2023 | 17.77 | 18.04 | 17.31 | 17.54 | 339,158 | -0.37(-2.07%) |
Jul 03, 2023 | 17.53 | 18.03 | 17.53 | 17.91 | 153,963 | +0.28(+1.59%) |
Jun 30, 2023 | 18.00 | 18.06 | 17.56 | 17.63 | 307,418 | -0.12(-0.68%) |
Jun 29, 2023 | 17.70 | 18.11 | 17.22 | 17.75 | 368,242 | +0.05(+0.28%) |
Jun 28, 2023 | 17.37 | 17.70 | 17.25 | 17.70 | 223,199 | +0.34(+1.96%) |
Jun 27, 2023 | 17.01 | 17.54 | 16.89 | 17.36 | 441,513 | +0.33(+1.94%) |
Jun 26, 2023 | 16.13 | 17.06 | 16.11 | 17.03 | 296,831 | +0.92(+5.71%) |
Jun 23, 2023 | 15.61 | 16.49 | 15.58 | 16.11 | 2,526,603 | +0.49(+3.14%) |
Jun 22, 2023 | 15.88 | 16.03 | 15.15 | 15.62 | 420,805 | -0.22(-1.39%) |
Jun 21, 2023 | 16.00 | 16.05 | 15.77 | 15.84 | 279,092 | -0.27(-1.68%) |
Jun 20, 2023 | 16.07 | 16.18 | 15.78 | 16.11 | 380,001 | -0.06(-0.37%) |
Jun 16, 2023 | 16.60 | 16.60 | 15.91 | 16.17 | 334,522 | -0.35(-2.12%) |
Jun 15, 2023 | 16.02 | 16.59 | 16.02 | 16.52 | 240,439 | +0.41(+2.55%) |
Jun 14, 2023 | 16.55 | 16.90 | 16.00 | 16.11 | 262,735 | -0.47(-2.83%) |
Jun 13, 2023 | 16.85 | 17.13 | 16.40 | 16.58 | 349,795 | -0.13(-0.78%) |
Jun 12, 2023 | 15.63 | 16.73 | 15.63 | 16.71 | 494,790 | +0.95(+6.03%) |
Jun 09, 2023 | 15.86 | 15.94 | 15.59 | 15.76 | 523,477 | -0.05(-0.32%) |
Jun 08, 2023 | 15.65 | 15.87 | 15.20 | 15.81 | 454,785 | +0.11(+0.70%) |
Jun 07, 2023 | 15.25 | 15.80 | 15.25 | 15.70 | 369,409 | +0.52(+3.43%) |
Jun 06, 2023 | 14.45 | 15.19 | 14.15 | 15.18 | 509,583 | +0.68(+4.69%) |
Jun 05, 2023 | 14.87 | 15.13 | 14.50 | 14.50 | 489,510 | -0.26(-1.76%) |
Jun 02, 2023 | 14.18 | 14.79 | 13.79 | 14.76 | 598,237 | +0.53(+3.72%) |
Jun 01, 2023 | 14.40 | 14.63 | 14.02 | 14.23 | 241,865 | -0.07(-0.49%) |
May 31, 2023 | 14.66 | 14.94 | 14.25 | 14.30 | 339,662 | -0.38(-2.59%) |
May 30, 2023 | 14.76 | 14.88 | 14.54 | 14.68 | 295,592 | +0.00(+0.00%) |
May 26, 2023 | 14.53 | 14.72 | 14.37 | 14.68 | 239,609 | +0.12(+0.82%) |
May 25, 2023 | 14.96 | 15.10 | 14.43 | 14.56 | 329,818 | -0.52(-3.45%) |
May 24, 2023 | 15.59 | 15.76 | 14.96 | 15.08 | 318,348 | -0.52(-3.33%) |
May 23, 2023 | 15.37 | 15.88 | 15.17 | 15.60 | 479,176 | +0.22(+1.43%) |
May 22, 2023 | 14.44 | 15.39 | 14.23 | 15.38 | 342,249 | +1.01(+7.03%) |
May 19, 2023 | 14.46 | 14.90 | 14.35 | 14.37 | 352,070 | +0.07(+0.49%) |
May 18, 2023 | 14.58 | 14.65 | 14.12 | 14.30 | 375,406 | -0.52(-3.51%) |
May 17, 2023 | 14.75 | 14.97 | 14.47 | 14.82 | 348,527 | +0.17(+1.16%) |
May 16, 2023 | 15.10 | 15.20 | 14.46 | 14.65 | 384,205 | -0.53(-3.49%) |
May 15, 2023 | 15.20 | 15.41 | 14.89 | 15.18 | 332,124 | +0.02(+0.13%) |
May 12, 2023 | 15.32 | 15.53 | 14.96 | 15.16 | 273,333 | -0.17(-1.11%) |
May 11, 2023 | 14.93 | 15.93 | 14.67 | 15.33 | 453,087 | +0.19(+1.25%) |
May 10, 2023 | 15.78 | 15.79 | 14.98 | 15.14 | 489,653 | -0.38(-2.45%) |
May 09, 2023 | 16.11 | 16.11 | 14.75 | 15.52 | 631,422 | -0.74(-4.55%) |
May 08, 2023 | 17.01 | 17.23 | 16.10 | 16.26 | 711,333 | -0.98(-5.68%) |
May 05, 2023 | 19.50 | 19.81 | 14.80 | 17.24 | 1,184,720 | -2.79(-13.93%) |
May 04, 2023 | 19.84 | 20.12 | 19.61 | 20.03 | 340,073 | -0.04(-0.20%) |
May 03, 2023 | 19.93 | 20.27 | 19.93 | 20.07 | 215,245 | +0.21(+1.06%) |
May 02, 2023 | 20.88 | 20.88 | 19.82 | 19.86 | 227,636 | -1.13(-5.38%) |
May 01, 2023 | 21.30 | 21.62 | 20.96 | 20.99 | 182,457 | -0.25(-1.18%) |
Apr 28, 2023 | 21.15 | 21.71 | 21.07 | 21.24 | 336,709 | +0.18(+0.85%) |
Apr 27, 2023 | 20.83 | 21.17 | 20.70 | 21.06 | 196,385 | +0.27(+1.30%) |
Apr 26, 2023 | 20.79 | 21.15 | 20.56 | 20.79 | 166,282 | -0.11(-0.53%) |
Apr 25, 2023 | 21.07 | 21.18 | 20.86 | 20.90 | 204,587 | -0.31(-1.46%) |
Apr 24, 2023 | 21.30 | 21.52 | 21.21 | 21.21 | 197,985 | -0.13(-0.61%) |
Apr 21, 2023 | 21.43 | 21.57 | 21.29 | 21.34 | 156,769 | +0.01(+0.05%) |
Apr 20, 2023 | 21.70 | 21.70 | 21.13 | 21.33 | 153,141 | -0.42(-1.93%) |
Apr 19, 2023 | 21.83 | 22.02 | 21.64 | 21.75 | 194,659 | -0.18(-0.82%) |
Apr 18, 2023 | 22.36 | 22.50 | 21.78 | 21.93 | 167,409 | -0.40(-1.79%) |
Apr 17, 2023 | 22.09 | 22.41 | 21.81 | 22.33 | 240,429 | +0.15(+0.68%) |
Apr 14, 2023 | 22.39 | 22.51 | 22.08 | 22.18 | 206,891 | -0.29(-1.29%) |
Apr 13, 2023 | 22.50 | 22.59 | 22.31 | 22.47 | 134,070 | -0.06(-0.27%) |
Apr 12, 2023 | 22.49 | 22.65 | 22.05 | 22.53 | 208,412 | +0.13(+0.58%) |
Apr 11, 2023 | 22.51 | 22.94 | 22.31 | 22.40 | 244,274 | -0.10(-0.44%) |
Apr 10, 2023 | 22.09 | 22.51 | 21.85 | 22.50 | 354,210 | +0.30(+1.35%) |
Apr 06, 2023 | 22.00 | 22.37 | 21.96 | 22.20 | 261,355 | +0.25(+1.14%) |
Apr 05, 2023 | 21.07 | 21.97 | 21.07 | 21.95 | 230,136 | +0.89(+4.23%) |
Apr 04, 2023 | 21.23 | 21.36 | 20.66 | 21.06 | 200,994 | -0.17(-0.80%) |
Apr 03, 2023 | 20.73 | 21.24 | 20.59 | 21.23 | 248,057 | +0.50(+2.41%) |
Mar 31, 2023 | 20.37 | 20.74 | 20.29 | 20.73 | 540,944 | +0.49(+2.42%) |
Mar 30, 2023 | 19.82 | 20.70 | 19.64 | 20.24 | 264,363 | +0.57(+2.90%) |
Mar 29, 2023 | 19.69 | 20.15 | 19.52 | 19.67 | 301,511 | +0.14(+0.72%) |
Mar 28, 2023 | 19.78 | 19.90 | 19.52 | 19.53 | 296,899 | -0.35(-1.76%) |
Mar 27, 2023 | 19.70 | 20.06 | 19.64 | 19.88 | 276,378 | +0.21(+1.07%) |
Mar 24, 2023 | 19.48 | 19.70 | 19.12 | 19.67 | 307,084 | -0.01(-0.05%) |
Mar 23, 2023 | 20.28 | 20.38 | 19.50 | 19.68 | 259,614 | -0.61(-3.01%) |
Mar 22, 2023 | 20.85 | 20.95 | 20.26 | 20.29 | 237,476 | -0.62(-2.97%) |
Mar 21, 2023 | 20.98 | 21.06 | 20.72 | 20.91 | 223,590 | +0.24(+1.16%) |
Mar 20, 2023 | 20.45 | 21.12 | 20.45 | 20.67 | 309,798 | +0.30(+1.47%) |
Mar 17, 2023 | 20.72 | 20.89 | 20.15 | 20.37 | 318,049 | -0.48(-2.30%) |
Mar 16, 2023 | 21.00 | 21.06 | 20.19 | 20.85 | 224,733 | -0.42(-1.97%) |
Mar 15, 2023 | 20.98 | 21.30 | 20.37 | 21.27 | 244,649 | -0.08(-0.37%) |
Mar 14, 2023 | 21.70 | 22.03 | 21.03 | 21.35 | 307,687 | +0.02(+0.09%) |
Mar 13, 2023 | 21.71 | 22.05 | 21.09 | 21.33 | 308,350 | -0.59(-2.69%) |
Mar 10, 2023 | 21.81 | 21.93 | 21.44 | 21.92 | 173,678 | +0.02(+0.09%) |
Mar 09, 2023 | 22.69 | 22.78 | 21.86 | 21.90 | 209,833 | -0.80(-3.52%) |
Mar 08, 2023 | 22.55 | 22.91 | 22.36 | 22.70 | 164,105 | +0.21(+0.93%) |
Mar 07, 2023 | 22.59 | 22.64 | 22.25 | 22.49 | 177,022 | -0.16(-0.71%) |
Mar 06, 2023 | 22.94 | 23.07 | 22.58 | 22.65 | 191,185 | -0.39(-1.69%) |
Mar 03, 2023 | 22.90 | 23.24 | 22.64 | 23.04 | 202,664 | +0.28(+1.23%) |
Mar 02, 2023 | 23.29 | 23.38 | 22.68 | 22.76 | 269,295 | -0.55(-2.36%) |
Mar 01, 2023 | 23.81 | 23.93 | 23.11 | 23.31 | 240,530 | -0.82(-3.40%) |
Feb 28, 2023 | 23.31 | 24.39 | 23.31 | 24.13 | 400,567 | +0.70(+2.99%) |
Feb 27, 2023 | 23.95 | 24.13 | 23.41 | 23.43 | 294,927 | -0.44(-1.84%) |
Feb 24, 2023 | 24.15 | 24.16 | 23.77 | 23.87 | 228,278 | -0.62(-2.53%) |
Feb 23, 2023 | 24.92 | 25.02 | 24.25 | 24.49 | 208,015 | -0.36(-1.45%) |
Feb 22, 2023 | 24.76 | 25.26 | 24.55 | 24.85 | 354,420 | -0.14(-0.56%) |
Feb 21, 2023 | 25.76 | 26.05 | 24.71 | 24.99 | 530,266 | -1.16(-4.44%) |
Feb 17, 2023 | 22.17 | 26.22 | 21.82 | 26.15 | 875,492 | +5.15(+24.52%) |
Feb 16, 2023 | 21.64 | 21.86 | 20.97 | 21.00 | 330,617 | -1.02(-4.63%) |
Feb 15, 2023 | 21.61 | 22.16 | 21.57 | 22.02 | 195,678 | +0.26(+1.19%) |
Feb 14, 2023 | 21.73 | 22.23 | 21.62 | 21.76 | 199,052 | -0.11(-0.50%) |
Feb 13, 2023 | 21.49 | 21.95 | 21.39 | 21.87 | 287,502 | +0.40(+1.86%) |
Feb 10, 2023 | 20.34 | 21.62 | 20.18 | 21.47 | 379,527 | +1.11(+5.45%) |
Feb 09, 2023 | 21.51 | 21.51 | 20.33 | 20.36 | 349,591 | -1.05(-4.90%) |
Feb 08, 2023 | 20.87 | 21.56 | 20.71 | 21.41 | 354,176 | +0.26(+1.23%) |
Feb 07, 2023 | 23.60 | 23.60 | 21.10 | 21.15 | 393,744 | -2.81(-11.73%) |
Feb 06, 2023 | 23.86 | 23.97 | 23.34 | 23.96 | 262,171 | -0.15(-0.62%) |
Feb 03, 2023 | 24.72 | 24.73 | 24.05 | 24.11 | 257,401 | -0.80(-3.21%) |
Feb 02, 2023 | 25.00 | 25.43 | 24.81 | 24.91 | 298,816 | +0.08(+0.32%) |
Feb 01, 2023 | 24.48 | 25.15 | 24.25 | 24.83 | 437,597 | +0.37(+1.51%) |
Jan 31, 2023 | 24.14 | 24.52 | 23.72 | 24.46 | 277,421 | +0.37(+1.54%) |
Jan 30, 2023 | 24.41 | 24.61 | 23.71 | 24.09 | 217,692 | -0.41(-1.67%) |
Jan 27, 2023 | 23.94 | 24.78 | 23.82 | 24.50 | 433,732 | +0.58(+2.42%) |
Jan 26, 2023 | 23.55 | 24.22 | 23.38 | 23.92 | 288,370 | +0.43(+1.83%) |
Jan 25, 2023 | 22.86 | 23.51 | 22.80 | 23.49 | 480,691 | +0.58(+2.53%) |
Jan 24, 2023 | 23.00 | 23.47 | 22.82 | 22.91 | 246,246 | -0.35(-1.50%) |
Jan 23, 2023 | 23.06 | 23.66 | 22.80 | 23.26 | 289,520 | +0.20(+0.87%) |
Jan 20, 2023 | 22.25 | 23.13 | 21.94 | 23.06 | 525,275 | +0.89(+4.01%) |
Jan 19, 2023 | 21.82 | 22.27 | 21.57 | 22.17 | 389,809 | +0.25(+1.14%) |
Jan 18, 2023 | 22.57 | 22.72 | 21.85 | 21.92 | 335,483 | -0.67(-2.97%) |
Jan 17, 2023 | 22.25 | 22.65 | 21.73 | 22.59 | 406,072 | +0.30(+1.35%) |
Jan 13, 2023 | 22.24 | 22.50 | 22.06 | 22.29 | 234,393 | -0.14(-0.62%) |
Jan 12, 2023 | 22.55 | 22.91 | 22.33 | 22.43 | 257,069 | -0.22(-0.97%) |
Jan 11, 2023 | 22.55 | 22.96 | 22.38 | 22.65 | 297,574 | +0.15(+0.67%) |
Jan 10, 2023 | 22.00 | 22.62 | 21.16 | 22.50 | 628,100 | -0.38(-1.66%) |
Jan 09, 2023 | 22.82 | 23.04 | 22.44 | 22.88 | 543,466 | +0.03(+0.13%) |
Jan 06, 2023 | 23.00 | 23.29 | 22.71 | 22.85 | 158,032 | +0.04(+0.18%) |
Jan 05, 2023 | 22.47 | 22.96 | 22.38 | 22.81 | 216,119 | +0.33(+1.47%) |
Jan 04, 2023 | 21.96 | 22.59 | 21.80 | 22.48 | 584,899 | +0.69(+3.17%) |
Jan 03, 2023 | 20.97 | 21.85 | 20.87 | 21.79 | 189,719 | +0.94(+4.51%) |
Dec 30, 2022 | 20.75 | 20.98 | 20.64 | 20.85 | 260,070 | -0.02(-0.10%) |
Dec 29, 2022 | 20.73 | 21.08 | 20.59 | 20.87 | 270,617 | +0.23(+1.11%) |
Dec 28, 2022 | 20.76 | 21.10 | 20.64 | 20.64 | 172,610 | -0.08(-0.39%) |
Dec 27, 2022 | 20.62 | 20.86 | 20.22 | 20.72 | 282,290 | +0.10(+0.48%) |
Dec 23, 2022 | 19.80 | 20.67 | 19.73 | 20.62 | 287,415 | +0.85(+4.30%) |
Dec 22, 2022 | 19.78 | 19.80 | 19.25 | 19.77 | 256,856 | -0.16(-0.80%) |
Dec 21, 2022 | 20.02 | 20.23 | 19.84 | 19.93 | 269,034 | +0.08(+0.40%) |
Dec 20, 2022 | 19.67 | 20.01 | 19.43 | 19.85 | 391,663 | +0.30(+1.53%) |
Dec 19, 2022 | 20.18 | 20.26 | 19.43 | 19.55 | 389,891 | -0.63(-3.12%) |
Dec 16, 2022 | 19.88 | 20.41 | 19.43 | 20.18 | 583,824 | +0.07(+0.35%) |
Dec 15, 2022 | 20.37 | 20.73 | 20.09 | 20.11 | 249,331 | -0.24(-1.18%) |
Dec 14, 2022 | 20.20 | 20.72 | 20.15 | 20.35 | 327,646 | +0.06(+0.30%) |
Dec 13, 2022 | 20.25 | 20.89 | 20.22 | 20.29 | 394,373 | +0.36(+1.81%) |
Dec 12, 2022 | 19.49 | 20.39 | 19.49 | 19.93 | 422,013 | +0.47(+2.42%) |
Dec 09, 2022 | 19.35 | 19.86 | 19.22 | 19.46 | 297,759 | +0.03(+0.15%) |
Dec 08, 2022 | 20.41 | 20.62 | 19.40 | 19.43 | 351,698 | -0.92(-4.52%) |
Dec 07, 2022 | 20.31 | 20.54 | 19.93 | 20.35 | 331,891 | +0.11(+0.54%) |
Dec 06, 2022 | 20.12 | 20.44 | 19.80 | 20.24 | 307,917 | +0.10(+0.50%) |
Dec 05, 2022 | 20.32 | 20.70 | 20.01 | 20.14 | 225,510 | -0.27(-1.32%) |
Dec 02, 2022 | 20.25 | 20.46 | 19.91 | 20.41 | 298,426 | -0.10(-0.49%) |