Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.13 | 31.23 | 30.60 | 30.83 | 144,170 | -0.28(-0.90%) |
Nov 29, 2023 | 32.03 | 32.65 | 31.02 | 31.11 | 121,451 | -0.42(-1.33%) |
Nov 28, 2023 | 31.06 | 31.70 | 30.33 | 31.53 | 117,526 | +0.05(+0.16%) |
Nov 27, 2023 | 31.07 | 32.00 | 31.02 | 31.48 | 75,785 | +0.00(+0.00%) |
Nov 24, 2023 | 31.67 | 32.34 | 31.20 | 31.48 | 52,684 | -0.30(-0.94%) |
Nov 22, 2023 | 32.67 | 33.37 | 31.45 | 31.78 | 87,073 | -0.47(-1.46%) |
Nov 21, 2023 | 31.40 | 32.59 | 30.48 | 32.25 | 173,074 | +0.41(+1.29%) |
Nov 20, 2023 | 31.53 | 31.99 | 30.74 | 31.84 | 119,188 | +0.63(+2.02%) |
Nov 17, 2023 | 31.43 | 31.60 | 30.47 | 31.21 | 154,139 | +0.20(+0.64%) |
Nov 16, 2023 | 30.59 | 31.16 | 29.70 | 31.01 | 114,866 | +0.21(+0.67%) |
Nov 15, 2023 | 29.91 | 31.81 | 29.25 | 30.80 | 124,781 | +0.89(+2.99%) |
Nov 14, 2023 | 27.40 | 29.93 | 27.01 | 29.91 | 191,321 | +3.84(+14.73%) |
Nov 13, 2023 | 25.51 | 26.81 | 24.68 | 26.07 | 197,567 | +0.57(+2.24%) |
Nov 10, 2023 | 25.55 | 25.76 | 24.72 | 25.50 | 121,400 | +0.17(+0.67%) |
Nov 09, 2023 | 27.01 | 27.33 | 25.09 | 25.33 | 192,140 | -1.76(-6.50%) |
Nov 08, 2023 | 28.20 | 28.31 | 26.63 | 27.09 | 255,896 | -0.92(-3.28%) |
Nov 07, 2023 | 27.01 | 29.18 | 26.25 | 28.01 | 308,089 | +0.60(+2.19%) |
Nov 06, 2023 | 27.09 | 27.46 | 26.49 | 27.41 | 196,042 | +0.54(+2.01%) |
Nov 03, 2023 | 26.46 | 27.72 | 26.19 | 26.87 | 201,422 | +1.09(+4.23%) |
Nov 02, 2023 | 25.00 | 25.93 | 24.17 | 25.78 | 256,269 | +1.15(+4.67%) |
Nov 01, 2023 | 24.46 | 25.04 | 24.05 | 24.63 | 117,192 | +0.17(+0.70%) |
Oct 31, 2023 | 24.00 | 24.80 | 23.84 | 24.46 | 160,149 | +0.60(+2.51%) |
Oct 30, 2023 | 23.69 | 24.45 | 23.51 | 23.86 | 169,364 | +0.46(+1.97%) |
Oct 27, 2023 | 23.59 | 24.77 | 23.19 | 23.40 | 146,909 | -0.13(-0.55%) |
Oct 26, 2023 | 23.77 | 23.77 | 23.10 | 23.53 | 137,896 | -0.20(-0.84%) |
Oct 25, 2023 | 24.58 | 24.84 | 23.71 | 23.73 | 161,825 | -1.08(-4.35%) |
Oct 24, 2023 | 25.15 | 25.49 | 24.41 | 24.81 | 213,152 | -0.14(-0.56%) |
Oct 23, 2023 | 25.58 | 25.95 | 24.68 | 24.95 | 265,512 | -0.70(-2.73%) |
Oct 20, 2023 | 25.76 | 26.50 | 25.11 | 25.65 | 171,481 | +0.04(+0.16%) |
Oct 19, 2023 | 25.52 | 26.11 | 24.27 | 25.61 | 125,372 | +0.14(+0.55%) |
Oct 18, 2023 | 26.20 | 26.48 | 25.41 | 25.47 | 108,230 | -0.97(-3.67%) |
Oct 17, 2023 | 25.81 | 27.29 | 25.81 | 26.44 | 196,772 | +0.26(+0.99%) |
Oct 16, 2023 | 24.46 | 26.56 | 24.28 | 26.18 | 312,703 | +1.97(+8.14%) |
Oct 13, 2023 | 24.13 | 24.27 | 23.46 | 24.21 | 143,375 | +0.01(+0.04%) |
Oct 12, 2023 | 25.63 | 26.12 | 24.12 | 24.20 | 294,628 | -1.19(-4.69%) |
Oct 11, 2023 | 28.02 | 28.02 | 24.71 | 25.39 | 362,335 | -2.55(-9.13%) |
Oct 10, 2023 | 27.64 | 28.55 | 27.08 | 27.94 | 183,073 | +0.42(+1.53%) |
Oct 09, 2023 | 28.98 | 28.98 | 27.42 | 27.52 | 124,253 | -1.77(-6.04%) |
Oct 06, 2023 | 27.63 | 29.48 | 27.63 | 29.29 | 188,625 | +0.54(+1.88%) |
Oct 05, 2023 | 30.00 | 30.07 | 28.12 | 28.75 | 168,617 | -1.33(-4.42%) |
Oct 04, 2023 | 31.20 | 31.25 | 29.91 | 30.08 | 228,737 | -1.43(-4.54%) |
Oct 03, 2023 | 31.45 | 31.86 | 31.06 | 31.51 | 107,961 | -0.25(-0.79%) |
Oct 02, 2023 | 31.77 | 32.20 | 31.07 | 31.76 | 220,638 | -0.24(-0.75%) |
Sep 29, 2023 | 32.82 | 33.62 | 31.82 | 32.00 | 66,651 | -0.57(-1.75%) |
Sep 28, 2023 | 32.17 | 32.89 | 32.17 | 32.57 | 39,755 | +0.33(+1.02%) |
Sep 27, 2023 | 32.00 | 32.70 | 31.81 | 32.24 | 82,724 | -0.08(-0.25%) |
Sep 26, 2023 | 32.77 | 33.24 | 32.32 | 32.32 | 69,324 | -0.61(-1.85%) |
Sep 25, 2023 | 32.71 | 33.05 | 32.83 | 32.93 | 47,033 | +0.21(+0.64%) |
Sep 22, 2023 | 32.36 | 32.85 | 32.22 | 32.72 | 60,981 | +0.35(+1.08%) |
Sep 21, 2023 | 32.69 | 32.69 | 32.05 | 32.37 | 50,114 | -0.72(-2.18%) |
Sep 20, 2023 | 34.10 | 34.35 | 32.98 | 33.09 | 50,340 | -1.09(-3.19%) |
Sep 19, 2023 | 33.73 | 34.40 | 33.73 | 34.18 | 51,706 | +0.41(+1.21%) |
Sep 18, 2023 | 34.04 | 34.26 | 33.64 | 33.77 | 52,438 | -0.30(-0.88%) |
Sep 15, 2023 | 34.34 | 34.54 | 33.65 | 34.07 | 132,853 | -0.21(-0.61%) |
Sep 14, 2023 | 33.62 | 34.44 | 33.35 | 34.28 | 75,316 | +0.86(+2.57%) |
Sep 13, 2023 | 32.42 | 33.73 | 32.23 | 33.42 | 81,571 | +0.90(+2.77%) |
Sep 12, 2023 | 33.03 | 33.17 | 31.88 | 32.52 | 178,032 | -0.53(-1.60%) |
Sep 11, 2023 | 33.84 | 34.11 | 32.72 | 33.05 | 104,346 | -0.77(-2.28%) |
Sep 08, 2023 | 35.61 | 35.80 | 33.71 | 33.82 | 110,109 | -1.45(-4.11%) |
Sep 07, 2023 | 36.97 | 36.97 | 35.23 | 35.27 | 63,348 | -1.88(-5.06%) |
Sep 06, 2023 | 37.28 | 37.39 | 36.86 | 37.15 | 81,027 | +0.03(+0.08%) |
Sep 05, 2023 | 37.90 | 38.27 | 36.92 | 37.12 | 55,838 | -1.02(-2.67%) |
Sep 01, 2023 | 38.53 | 38.92 | 37.91 | 38.14 | 45,225 | -0.08(-0.21%) |
Aug 31, 2023 | 38.67 | 38.97 | 38.12 | 38.22 | 61,792 | -0.44(-1.14%) |
Aug 30, 2023 | 37.78 | 38.99 | 37.69 | 38.66 | 60,946 | +0.84(+2.22%) |
Aug 29, 2023 | 37.08 | 38.35 | 36.99 | 37.82 | 74,113 | +0.71(+1.91%) |
Aug 28, 2023 | 36.32 | 37.22 | 36.32 | 37.11 | 70,318 | +0.81(+2.23%) |
Aug 25, 2023 | 36.57 | 37.37 | 35.63 | 36.30 | 74,046 | -0.09(-0.25%) |
Aug 24, 2023 | 36.64 | 36.69 | 35.79 | 36.39 | 57,495 | -0.31(-0.84%) |
Aug 23, 2023 | 37.13 | 37.29 | 36.56 | 36.70 | 49,097 | -0.37(-1.00%) |
Aug 22, 2023 | 38.35 | 38.53 | 37.05 | 37.07 | 58,040 | -1.13(-2.96%) |
Aug 21, 2023 | 38.44 | 38.72 | 38.19 | 38.20 | 73,061 | -0.22(-0.57%) |
Aug 18, 2023 | 37.85 | 38.48 | 37.65 | 38.42 | 78,239 | +0.28(+0.73%) |
Aug 17, 2023 | 38.43 | 38.43 | 37.74 | 38.14 | 83,268 | -0.21(-0.55%) |
Aug 16, 2023 | 38.71 | 38.80 | 38.10 | 38.35 | 93,699 | -0.44(-1.13%) |
Aug 15, 2023 | 38.67 | 39.13 | 38.01 | 38.79 | 59,494 | -0.03(-0.08%) |
Aug 14, 2023 | 38.43 | 38.84 | 38.00 | 38.82 | 128,714 | +0.10(+0.26%) |
Aug 11, 2023 | 38.42 | 38.80 | 38.11 | 38.72 | 66,753 | +0.27(+0.70%) |
Aug 10, 2023 | 40.16 | 40.22 | 38.40 | 38.45 | 74,165 | -1.55(-3.87%) |
Aug 09, 2023 | 40.50 | 40.50 | 39.72 | 40.00 | 146,647 | -0.49(-1.21%) |
Aug 08, 2023 | 40.21 | 40.73 | 39.61 | 40.49 | 128,681 | +0.18(+0.45%) |
Aug 07, 2023 | 39.71 | 40.46 | 39.31 | 40.31 | 102,534 | +0.70(+1.77%) |
Aug 04, 2023 | 39.66 | 40.00 | 39.11 | 39.61 | 139,620 | -0.04(-0.10%) |
Aug 03, 2023 | 40.09 | 40.26 | 39.10 | 39.65 | 84,963 | -0.68(-1.69%) |
Aug 02, 2023 | 39.18 | 40.60 | 38.75 | 40.33 | 122,857 | +0.59(+1.50%) |
Aug 01, 2023 | 42.07 | 42.07 | 37.03 | 39.73 | 295,211 | -2.02(-4.83%) |
Jul 31, 2023 | 41.39 | 41.77 | 41.19 | 41.75 | 120,545 | +0.08(+0.19%) |
Jul 28, 2023 | 41.64 | 42.24 | 41.53 | 41.67 | 58,726 | +0.37(+0.90%) |
Jul 27, 2023 | 43.17 | 43.17 | 41.24 | 41.30 | 212,106 | -1.54(-3.59%) |
Jul 26, 2023 | 42.70 | 43.52 | 42.50 | 42.84 | 62,806 | -0.04(-0.09%) |
Jul 25, 2023 | 43.04 | 43.42 | 42.59 | 42.88 | 53,018 | -0.46(-1.06%) |
Jul 24, 2023 | 43.99 | 44.49 | 42.93 | 43.34 | 54,905 | -0.67(-1.52%) |
Jul 21, 2023 | 44.19 | 44.63 | 43.87 | 44.01 | 48,529 | +0.09(+0.20%) |
Jul 20, 2023 | 44.72 | 44.72 | 43.71 | 43.92 | 42,403 | -0.74(-1.66%) |
Jul 19, 2023 | 45.26 | 45.96 | 44.57 | 44.66 | 114,098 | -0.25(-0.56%) |
Jul 18, 2023 | 44.98 | 45.80 | 44.78 | 44.91 | 93,804 | -0.06(-0.13%) |
Jul 17, 2023 | 44.38 | 45.33 | 44.31 | 44.97 | 41,906 | +0.57(+1.28%) |
Jul 14, 2023 | 43.36 | 44.50 | 43.11 | 44.40 | 48,219 | +0.95(+2.19%) |
Jul 13, 2023 | 43.82 | 44.13 | 42.99 | 43.45 | 115,374 | -0.10(-0.23%) |
Jul 12, 2023 | 44.29 | 44.48 | 43.53 | 43.55 | 97,023 | +0.04(+0.09%) |
Jul 11, 2023 | 42.99 | 43.62 | 42.99 | 43.51 | 56,847 | +0.58(+1.35%) |
Jul 10, 2023 | 42.09 | 43.21 | 42.09 | 42.93 | 31,243 | +0.75(+1.78%) |
Jul 07, 2023 | 42.13 | 42.57 | 42.01 | 42.18 | 45,042 | +0.28(+0.67%) |
Jul 06, 2023 | 41.46 | 42.00 | 40.82 | 41.90 | 96,394 | -0.21(-0.50%) |
Jul 05, 2023 | 42.53 | 42.53 | 41.86 | 42.11 | 70,836 | -0.80(-1.86%) |
Jul 03, 2023 | 43.73 | 43.73 | 42.35 | 42.91 | 55,326 | -0.94(-2.14%) |
Jun 30, 2023 | 43.64 | 44.85 | 43.64 | 43.85 | 77,651 | +0.54(+1.25%) |
Jun 29, 2023 | 42.25 | 44.70 | 42.25 | 43.31 | 76,349 | +1.14(+2.70%) |
Jun 28, 2023 | 42.00 | 42.64 | 41.84 | 42.17 | 67,018 | -0.12(-0.28%) |
Jun 27, 2023 | 43.24 | 43.35 | 42.14 | 42.29 | 65,550 | -0.90(-2.08%) |
Jun 26, 2023 | 43.90 | 44.26 | 43.09 | 43.19 | 98,237 | -0.85(-1.93%) |
Jun 23, 2023 | 44.99 | 45.51 | 43.94 | 44.04 | 168,147 | -1.44(-3.17%) |
Jun 22, 2023 | 45.52 | 45.69 | 45.04 | 45.48 | 42,308 | -0.11(-0.24%) |
Jun 21, 2023 | 46.08 | 46.23 | 44.98 | 45.59 | 51,661 | -0.63(-1.36%) |
Jun 20, 2023 | 46.00 | 46.58 | 45.42 | 46.22 | 131,289 | -0.10(-0.22%) |
Jun 16, 2023 | 48.06 | 48.22 | 46.03 | 46.32 | 157,433 | -1.09(-2.30%) |
Jun 15, 2023 | 45.59 | 47.42 | 45.59 | 47.41 | 79,762 | +1.18(+2.55%) |
May 08, 2023 | 46.38 | 46.91 | 45.95 | 46.23 | 117,640 | -0.16(-0.34%) |
May 05, 2023 | 47.19 | 47.59 | 46.39 | 46.39 | 50,506 | -0.38(-0.81%) |
May 04, 2023 | 48.20 | 48.20 | 46.30 | 46.77 | 91,457 | -1.57(-3.25%) |
May 03, 2023 | 47.11 | 49.02 | 46.58 | 48.34 | 98,103 | +1.69(+3.62%) |
May 02, 2023 | 52.12 | 53.50 | 44.92 | 46.65 | 236,967 | -5.33(-10.25%) |
May 01, 2023 | 50.00 | 52.59 | 49.56 | 51.98 | 298,675 | +1.54(+3.05%) |
Apr 28, 2023 | 50.21 | 50.76 | 49.86 | 50.44 | 112,199 | -0.24(-0.47%) |
Apr 27, 2023 | 48.99 | 50.69 | 48.63 | 50.68 | 77,374 | +1.73(+3.53%) |
Apr 26, 2023 | 49.15 | 49.21 | 48.09 | 48.95 | 88,926 | -0.52(-1.05%) |
Apr 25, 2023 | 49.18 | 50.36 | 49.01 | 49.47 | 85,231 | -0.15(-0.30%) |
Apr 24, 2023 | 49.17 | 49.78 | 48.68 | 49.62 | 70,891 | +0.29(+0.59%) |
Apr 21, 2023 | 49.47 | 50.34 | 48.41 | 49.33 | 100,711 | -0.04(-0.08%) |
Apr 20, 2023 | 47.80 | 49.75 | 47.80 | 49.37 | 62,241 | +1.40(+2.92%) |
Apr 19, 2023 | 48.16 | 48.74 | 47.88 | 47.97 | 90,340 | -0.32(-0.66%) |
Apr 18, 2023 | 49.75 | 49.94 | 48.07 | 48.29 | 79,356 | -1.35(-2.72%) |
Apr 17, 2023 | 48.66 | 49.79 | 47.79 | 49.64 | 95,518 | +1.24(+2.56%) |
Apr 14, 2023 | 48.81 | 49.15 | 48.08 | 48.40 | 50,048 | -0.52(-1.06%) |
Apr 13, 2023 | 48.12 | 48.92 | 48.05 | 48.92 | 65,188 | +1.10(+2.30%) |
Apr 12, 2023 | 49.16 | 49.32 | 47.70 | 47.82 | 99,219 | -1.02(-2.09%) |
Apr 11, 2023 | 47.84 | 49.26 | 47.70 | 48.84 | 117,256 | +0.92(+1.92%) |
Apr 10, 2023 | 46.56 | 48.03 | 46.24 | 47.92 | 87,394 | +0.92(+1.96%) |
Apr 06, 2023 | 46.07 | 47.00 | 45.35 | 47.00 | 99,013 | +1.11(+2.42%) |
Apr 05, 2023 | 45.01 | 46.33 | 44.81 | 45.89 | 165,552 | +0.88(+1.96%) |
Apr 04, 2023 | 44.26 | 45.28 | 43.48 | 45.01 | 111,314 | +0.88(+1.99%) |
Apr 03, 2023 | 44.26 | 44.41 | 43.39 | 44.13 | 78,396 | -0.16(-0.36%) |
Mar 31, 2023 | 43.94 | 45.06 | 42.26 | 44.29 | 163,089 | +0.56(+1.28%) |
Mar 30, 2023 | 42.98 | 44.51 | 42.98 | 43.73 | 119,492 | +1.01(+2.36%) |
Mar 29, 2023 | 43.16 | 43.16 | 42.01 | 42.72 | 86,159 | +0.00(+0.00%) |
Mar 28, 2023 | 41.63 | 42.80 | 41.36 | 42.72 | 116,998 | +0.84(+2.01%) |
Mar 27, 2023 | 42.25 | 42.38 | 41.51 | 41.88 | 60,586 | +0.00(+0.00%) |
Mar 24, 2023 | 41.06 | 42.10 | 40.53 | 41.88 | 74,861 | +0.47(+1.13%) |
Mar 23, 2023 | 41.46 | 42.38 | 40.72 | 41.41 | 74,225 | +0.32(+0.78%) |
Mar 22, 2023 | 43.20 | 43.20 | 41.09 | 41.09 | 76,991 | -1.99(-4.62%) |
Mar 21, 2023 | 42.50 | 43.30 | 42.20 | 43.08 | 84,741 | +1.08(+2.57%) |
Mar 20, 2023 | 42.78 | 43.30 | 42.00 | 42.00 | 90,459 | -0.57(-1.34%) |
Mar 17, 2023 | 42.04 | 43.42 | 41.33 | 42.57 | 228,305 | +0.47(+1.12%) |
Mar 16, 2023 | 40.96 | 42.61 | 40.49 | 42.10 | 105,877 | +0.61(+1.47%) |
Mar 15, 2023 | 39.87 | 41.53 | 39.46 | 41.49 | 86,567 | +0.85(+2.09%) |
Mar 14, 2023 | 40.96 | 42.05 | 39.80 | 40.64 | 191,025 | +0.91(+2.29%) |
Mar 13, 2023 | 39.07 | 40.80 | 38.52 | 39.73 | 175,434 | +0.04(+0.10%) |
Mar 10, 2023 | 40.04 | 40.54 | 38.62 | 39.69 | 132,584 | -0.62(-1.54%) |
Mar 09, 2023 | 41.50 | 42.60 | 40.07 | 40.31 | 104,396 | -1.19(-2.87%) |
Mar 08, 2023 | 43.05 | 43.37 | 41.45 | 41.50 | 294,316 | -1.56(-3.62%) |
Mar 07, 2023 | 43.99 | 44.00 | 42.99 | 43.06 | 117,752 | -1.03(-2.34%) |
Mar 06, 2023 | 44.88 | 44.99 | 43.34 | 44.09 | 118,489 | -0.75(-1.67%) |
Mar 03, 2023 | 43.69 | 44.96 | 43.10 | 44.84 | 127,462 | +1.52(+3.51%) |
Mar 02, 2023 | 43.78 | 44.64 | 42.70 | 43.32 | 139,096 | -0.99(-2.23%) |
Mar 01, 2023 | 41.70 | 46.00 | 41.30 | 44.31 | 202,340 | +0.55(+1.26%) |
Feb 28, 2023 | 44.04 | 45.35 | 43.67 | 43.76 | 236,070 | -0.31(-0.70%) |
Feb 27, 2023 | 44.28 | 44.57 | 43.82 | 44.07 | 149,806 | +0.28(+0.64%) |
Feb 24, 2023 | 43.86 | 44.34 | 42.77 | 43.79 | 101,112 | -0.95(-2.12%) |
Feb 23, 2023 | 44.14 | 44.93 | 43.55 | 44.74 | 117,892 | +1.19(+2.73%) |
Feb 22, 2023 | 43.97 | 44.28 | 43.35 | 43.55 | 77,107 | -0.46(-1.05%) |
Feb 21, 2023 | 44.31 | 44.31 | 43.03 | 44.01 | 121,436 | -0.82(-1.83%) |
Feb 17, 2023 | 44.02 | 45.30 | 43.50 | 44.83 | 82,733 | +0.80(+1.82%) |
Feb 16, 2023 | 45.02 | 45.55 | 43.94 | 44.03 | 131,425 | -1.80(-3.93%) |
Feb 15, 2023 | 44.67 | 46.41 | 43.83 | 45.83 | 102,757 | +0.73(+1.62%) |
Feb 14, 2023 | 44.96 | 45.90 | 44.39 | 45.10 | 90,235 | -0.13(-0.29%) |
Feb 13, 2023 | 45.64 | 46.22 | 44.82 | 45.23 | 85,376 | -0.38(-0.83%) |
Feb 10, 2023 | 45.23 | 45.67 | 44.69 | 45.61 | 66,886 | +0.09(+0.20%) |
Feb 09, 2023 | 46.59 | 46.84 | 45.08 | 45.52 | 72,969 | -0.69(-1.49%) |
Feb 08, 2023 | 47.37 | 48.19 | 45.86 | 46.21 | 74,739 | -1.54(-3.23%) |
Feb 07, 2023 | 47.87 | 48.49 | 47.13 | 47.75 | 102,827 | -0.07(-0.15%) |
Feb 06, 2023 | 48.45 | 49.30 | 47.25 | 47.82 | 61,432 | -0.80(-1.65%) |
Feb 03, 2023 | 49.18 | 49.94 | 48.52 | 48.62 | 114,019 | -1.15(-2.31%) |
Feb 02, 2023 | 47.96 | 50.41 | 47.96 | 49.77 | 159,537 | +2.78(+5.92%) |
Feb 01, 2023 | 47.24 | 47.60 | 46.15 | 46.99 | 96,364 | -0.14(-0.30%) |
Jan 31, 2023 | 45.34 | 48.19 | 45.34 | 47.13 | 159,674 | +2.25(+5.01%) |
Jan 30, 2023 | 46.86 | 47.20 | 44.73 | 44.88 | 107,652 | -2.50(-5.28%) |
Jan 27, 2023 | 45.42 | 47.50 | 45.14 | 47.38 | 183,576 | +1.72(+3.77%) |
Jan 26, 2023 | 46.71 | 46.71 | 45.50 | 45.66 | 72,672 | -0.49(-1.06%) |
Jan 25, 2023 | 46.28 | 46.99 | 45.95 | 46.15 | 103,783 | -0.85(-1.81%) |
Jan 24, 2023 | 47.41 | 47.84 | 46.69 | 47.00 | 72,691 | -0.59(-1.24%) |
Jan 23, 2023 | 46.70 | 48.27 | 46.04 | 47.59 | 123,955 | +0.64(+1.36%) |
Jan 20, 2023 | 45.54 | 46.99 | 44.55 | 46.95 | 116,497 | +1.97(+4.38%) |
Jan 19, 2023 | 44.52 | 46.27 | 44.14 | 44.98 | 182,771 | +0.01(+0.02%) |
Jan 18, 2023 | 44.42 | 45.25 | 44.14 | 44.97 | 77,742 | +0.82(+1.86%) |
Jan 17, 2023 | 44.98 | 45.39 | 42.86 | 44.15 | 147,385 | -0.99(-2.19%) |
Jan 13, 2023 | 43.27 | 45.34 | 43.08 | 45.14 | 89,565 | +1.33(+3.04%) |
Jan 12, 2023 | 44.54 | 45.09 | 43.75 | 43.81 | 76,781 | -0.62(-1.40%) |
Jan 11, 2023 | 43.96 | 44.57 | 43.30 | 44.43 | 75,263 | +0.43(+0.98%) |
Jan 10, 2023 | 43.22 | 45.07 | 42.53 | 44.00 | 431,940 | -0.26(-0.59%) |
Jan 09, 2023 | 43.62 | 45.25 | 42.67 | 44.26 | 99,696 | +0.91(+2.10%) |
Jan 06, 2023 | 44.06 | 44.13 | 42.63 | 43.35 | 79,006 | -0.44(-1.00%) |
Jan 05, 2023 | 44.00 | 44.42 | 42.58 | 43.79 | 166,770 | -0.29(-0.66%) |
Jan 04, 2023 | 41.18 | 44.42 | 40.73 | 44.08 | 183,653 | +3.11(+7.59%) |
Jan 03, 2023 | 40.06 | 41.55 | 39.66 | 40.97 | 247,077 | +1.24(+3.12%) |
Dec 30, 2022 | 37.68 | 39.73 | 37.63 | 39.73 | 132,137 | +1.63(+4.28%) |
Dec 29, 2022 | 37.15 | 39.43 | 36.25 | 38.10 | 164,943 | +1.37(+3.73%) |
Dec 28, 2022 | 36.60 | 37.00 | 35.67 | 36.73 | 96,167 | +0.14(+0.38%) |
Dec 27, 2022 | 37.98 | 38.03 | 36.02 | 36.59 | 74,756 | -1.41(-3.71%) |
Dec 23, 2022 | 38.79 | 39.02 | 37.56 | 38.00 | 122,967 | -0.97(-2.49%) |
Dec 22, 2022 | 37.55 | 39.14 | 36.39 | 38.97 | 93,079 | +0.98(+2.58%) |
Dec 21, 2022 | 37.28 | 39.43 | 36.60 | 37.99 | 92,323 | +0.99(+2.68%) |
Dec 20, 2022 | 37.61 | 38.22 | 36.34 | 37.00 | 196,623 | -0.95(-2.50%) |
Dec 19, 2022 | 38.17 | 38.32 | 37.24 | 37.95 | 114,151 | -0.25(-0.65%) |
Dec 16, 2022 | 37.19 | 38.97 | 37.19 | 38.20 | 248,185 | +0.25(+0.66%) |
Dec 15, 2022 | 39.41 | 39.71 | 37.27 | 37.95 | 206,339 | -2.25(-5.60%) |
Dec 14, 2022 | 40.52 | 40.84 | 39.35 | 40.20 | 83,371 | -0.39(-0.96%) |
Dec 13, 2022 | 41.66 | 41.75 | 40.12 | 40.59 | 103,648 | +0.45(+1.12%) |
Dec 12, 2022 | 40.65 | 41.43 | 38.90 | 40.14 | 101,322 | -0.37(-0.91%) |
Dec 09, 2022 | 40.58 | 41.64 | 40.23 | 40.51 | 62,747 | -0.46(-1.12%) |
Dec 08, 2022 | 41.13 | 41.68 | 39.99 | 40.97 | 130,518 | -0.22(-0.53%) |
Dec 07, 2022 | 37.66 | 41.25 | 37.66 | 41.19 | 197,039 | +3.24(+8.54%) |
Dec 06, 2022 | 39.04 | 39.18 | 36.47 | 37.95 | 151,071 | -1.43(-3.63%) |
Dec 05, 2022 | 40.19 | 40.19 | 38.84 | 39.38 | 191,168 | -0.88(-2.19%) |
Dec 02, 2022 | 41.47 | 42.15 | 39.94 | 40.26 | 191,507 | -2.13(-5.02%) |