Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 50.36 | 50.37 | 49.27 | 50.00 | 94,513 | -0.11(-0.22%) |
Nov 29, 2023 | 49.29 | 50.49 | 48.78 | 50.11 | 112,845 | +0.95(+1.93%) |
Nov 28, 2023 | 50.41 | 50.43 | 48.93 | 49.16 | 152,184 | -0.85(-1.70%) |
Nov 27, 2023 | 50.49 | 51.06 | 49.30 | 50.01 | 323,662 | +1.53(+3.17%) |
Nov 24, 2023 | 47.19 | 48.88 | 46.14 | 48.47 | 151,364 | +2.45(+5.31%) |
Nov 22, 2023 | 46.70 | 46.71 | 45.54 | 46.03 | 82,858 | -0.30(-0.64%) |
Nov 21, 2023 | 47.07 | 47.07 | 45.65 | 46.32 | 141,625 | -0.19(-0.40%) |
Nov 20, 2023 | 47.11 | 47.18 | 45.58 | 46.51 | 567,843 | +4.82(+11.57%) |
Nov 17, 2023 | 41.33 | 41.91 | 41.28 | 41.69 | 17,026 | +0.57(+1.39%) |
Nov 16, 2023 | 40.77 | 41.21 | 40.77 | 41.12 | 7,275 | +0.30(+0.72%) |
Nov 15, 2023 | 41.07 | 41.31 | 40.74 | 40.82 | 15,206 | -0.17(-0.40%) |
Nov 14, 2023 | 40.77 | 40.99 | 40.53 | 40.99 | 11,141 | +1.10(+2.75%) |
Nov 13, 2023 | 39.71 | 40.05 | 39.59 | 39.89 | 5,440 | +0.05(+0.11%) |
Nov 10, 2023 | 39.41 | 40.08 | 39.41 | 39.84 | 5,953 | +0.44(+1.12%) |
Nov 09, 2023 | 39.77 | 40.44 | 39.39 | 39.40 | 13,129 | -0.26(-0.65%) |
Nov 08, 2023 | 40.39 | 40.63 | 39.66 | 39.66 | 19,322 | -0.94(-2.32%) |
Nov 07, 2023 | 40.04 | 40.96 | 40.04 | 40.60 | 13,141 | +0.38(+0.95%) |
Nov 06, 2023 | 41.23 | 41.23 | 39.95 | 40.22 | 13,165 | -0.58(-1.42%) |
Nov 03, 2023 | 40.24 | 41.02 | 40.24 | 40.80 | 32,049 | +0.82(+2.06%) |
Nov 02, 2023 | 39.87 | 39.99 | 39.58 | 39.98 | 20,838 | +1.00(+2.57%) |
Nov 01, 2023 | 37.90 | 39.32 | 37.63 | 38.98 | 23,221 | +0.92(+2.42%) |
Oct 31, 2023 | 38.12 | 38.36 | 37.70 | 38.06 | 42,733 | -0.22(-0.58%) |
Oct 30, 2023 | 39.25 | 39.40 | 38.10 | 38.28 | 25,500 | -0.56(-1.44%) |
Oct 27, 2023 | 39.60 | 39.60 | 38.64 | 38.84 | 26,655 | -0.08(-0.20%) |
Oct 26, 2023 | 39.00 | 39.34 | 38.85 | 38.92 | 11,835 | -0.20(-0.51%) |
Oct 25, 2023 | 38.96 | 39.75 | 38.72 | 39.12 | 28,511 | +0.09(+0.24%) |
Oct 24, 2023 | 39.16 | 39.61 | 38.90 | 39.02 | 23,009 | +0.52(+1.35%) |
Oct 23, 2023 | 38.42 | 38.97 | 37.38 | 38.50 | 56,316 | -0.89(-2.26%) |
Oct 20, 2023 | 39.79 | 40.05 | 39.34 | 39.39 | 18,820 | -0.70(-1.75%) |
Oct 19, 2023 | 41.33 | 41.33 | 39.90 | 40.10 | 29,220 | -1.21(-2.92%) |
Oct 18, 2023 | 41.60 | 41.80 | 40.97 | 41.30 | 32,341 | -0.56(-1.35%) |
Oct 17, 2023 | 40.30 | 41.87 | 40.30 | 41.87 | 23,714 | +1.23(+3.02%) |
Oct 16, 2023 | 40.17 | 40.73 | 40.14 | 40.64 | 13,623 | +0.54(+1.35%) |
Oct 13, 2023 | 40.45 | 40.48 | 39.82 | 40.10 | 12,530 | -0.23(-0.58%) |
Oct 12, 2023 | 40.49 | 40.81 | 39.90 | 40.34 | 16,185 | -0.46(-1.14%) |
Oct 11, 2023 | 40.57 | 40.80 | 40.28 | 40.80 | 11,687 | +0.54(+1.35%) |
Oct 10, 2023 | 40.09 | 40.68 | 40.09 | 40.25 | 21,078 | +0.24(+0.59%) |
Oct 09, 2023 | 39.71 | 40.03 | 39.44 | 40.02 | 9,435 | -0.01(-0.02%) |
Oct 06, 2023 | 39.17 | 40.08 | 38.83 | 40.03 | 5,733 | +0.82(+2.10%) |
Oct 05, 2023 | 39.20 | 39.26 | 38.59 | 39.21 | 20,487 | +0.09(+0.24%) |
Oct 04, 2023 | 39.54 | 39.54 | 38.12 | 39.11 | 39,946 | +0.18(+0.47%) |
Oct 03, 2023 | 39.88 | 40.10 | 38.67 | 38.93 | 34,915 | -1.17(-2.93%) |
Oct 02, 2023 | 40.72 | 40.72 | 39.93 | 40.10 | 51,363 | -0.77(-1.88%) |
Sep 29, 2023 | 42.07 | 42.07 | 40.81 | 40.87 | 9,647 | -0.62(-1.50%) |
Sep 28, 2023 | 41.33 | 41.86 | 41.03 | 41.49 | 15,836 | +0.47(+1.13%) |
Sep 27, 2023 | 41.30 | 41.51 | 40.96 | 41.03 | 60,190 | -0.19(-0.46%) |
Sep 26, 2023 | 41.59 | 41.94 | 40.77 | 41.22 | 51,291 | -0.87(-2.07%) |
Sep 25, 2023 | 42.19 | 42.10 | 41.82 | 42.09 | 19,763 | -0.39(-0.93%) |
Sep 22, 2023 | 43.44 | 43.55 | 42.48 | 42.48 | 13,836 | -0.42(-0.98%) |
Sep 21, 2023 | 42.86 | 43.41 | 42.67 | 42.90 | 65,894 | -0.88(-2.01%) |
Sep 20, 2023 | 44.76 | 44.84 | 43.62 | 43.78 | 13,209 | -0.78(-1.76%) |
Sep 19, 2023 | 45.25 | 45.25 | 44.21 | 44.56 | 10,844 | -0.83(-1.83%) |
Sep 18, 2023 | 44.84 | 45.58 | 44.73 | 45.39 | 25,492 | +0.38(+0.84%) |
Sep 15, 2023 | 45.11 | 45.17 | 44.68 | 45.02 | 9,110 | -0.06(-0.13%) |
Sep 14, 2023 | 45.04 | 45.27 | 44.44 | 45.08 | 14,964 | +0.36(+0.80%) |
Sep 13, 2023 | 44.51 | 44.89 | 44.21 | 44.72 | 5,903 | +0.25(+0.56%) |
Sep 12, 2023 | 43.81 | 44.78 | 43.59 | 44.47 | 15,564 | +0.28(+0.63%) |
Sep 11, 2023 | 44.83 | 44.83 | 43.81 | 44.20 | 17,253 | -0.05(-0.11%) |
Sep 08, 2023 | 45.22 | 45.65 | 43.95 | 44.24 | 35,827 | -1.02(-2.25%) |
Sep 07, 2023 | 45.27 | 45.42 | 44.88 | 45.26 | 15,754 | -0.51(-1.10%) |
Sep 06, 2023 | 46.81 | 46.81 | 45.38 | 45.77 | 16,048 | -0.42(-0.90%) |
Sep 05, 2023 | 46.89 | 47.02 | 46.09 | 46.19 | 31,894 | -1.12(-2.36%) |
Sep 01, 2023 | 47.73 | 47.83 | 46.77 | 47.30 | 38,196 | +0.33(+0.70%) |
Aug 31, 2023 | 46.89 | 47.63 | 46.58 | 46.98 | 28,036 | +0.07(+0.15%) |
Aug 30, 2023 | 47.08 | 47.87 | 46.87 | 46.91 | 31,787 | -0.17(-0.36%) |
Aug 29, 2023 | 46.82 | 47.98 | 46.82 | 47.08 | 34,370 | +0.43(+0.91%) |
Aug 28, 2023 | 45.67 | 46.73 | 45.35 | 46.65 | 23,700 | +1.31(+2.88%) |
Aug 25, 2023 | 45.01 | 45.64 | 44.65 | 45.34 | 11,392 | +0.41(+0.90%) |
Aug 24, 2023 | 46.36 | 46.36 | 44.93 | 44.94 | 20,932 | -1.10(-2.39%) |
Aug 23, 2023 | 45.26 | 46.26 | 44.85 | 46.04 | 28,345 | +1.15(+2.56%) |
Aug 22, 2023 | 44.29 | 45.06 | 43.94 | 44.89 | 23,960 | +0.81(+1.84%) |
Aug 21, 2023 | 44.06 | 44.90 | 43.67 | 44.08 | 17,299 | +0.02(+0.04%) |
Aug 18, 2023 | 43.34 | 44.29 | 42.92 | 44.06 | 66,076 | +0.29(+0.65%) |
Aug 17, 2023 | 45.16 | 45.54 | 43.63 | 43.77 | 86,091 | -0.90(-2.01%) |
Aug 16, 2023 | 44.37 | 45.61 | 44.37 | 44.67 | 99,852 | +0.13(+0.29%) |
Aug 15, 2023 | 44.72 | 45.40 | 44.20 | 44.54 | 73,822 | -0.16(-0.35%) |
Aug 14, 2023 | 44.46 | 46.11 | 42.34 | 44.70 | 372,391 | -1.34(-2.90%) |
Aug 11, 2023 | 46.77 | 46.83 | 45.82 | 46.04 | 53,002 | -0.28(-0.61%) |
Aug 10, 2023 | 45.74 | 46.68 | 45.74 | 46.32 | 47,985 | +1.29(+2.88%) |
Aug 09, 2023 | 45.90 | 45.90 | 45.03 | 45.03 | 25,879 | -0.65(-1.43%) |
Aug 08, 2023 | 44.70 | 45.89 | 44.70 | 45.68 | 22,194 | +0.51(+1.14%) |
Aug 07, 2023 | 45.22 | 45.44 | 44.63 | 45.17 | 22,259 | -0.03(-0.07%) |
Aug 04, 2023 | 45.14 | 45.87 | 44.92 | 45.20 | 27,510 | +0.30(+0.66%) |
Aug 03, 2023 | 44.56 | 45.35 | 44.42 | 44.90 | 14,207 | +0.74(+1.68%) |
Aug 02, 2023 | 44.92 | 45.17 | 44.04 | 44.16 | 79,659 | -1.59(-3.48%) |
Aug 01, 2023 | 45.76 | 46.19 | 45.19 | 45.75 | 55,032 | -0.61(-1.32%) |
Jul 31, 2023 | 45.58 | 46.37 | 45.32 | 46.36 | 17,182 | +0.42(+0.90%) |
Jul 28, 2023 | 45.87 | 46.28 | 44.86 | 45.95 | 25,323 | +0.88(+1.95%) |
Jul 27, 2023 | 46.58 | 46.59 | 44.85 | 45.07 | 44,960 | -1.51(-3.24%) |
Jul 26, 2023 | 46.55 | 46.92 | 46.38 | 46.58 | 8,879 | -0.19(-0.40%) |
Jul 25, 2023 | 47.21 | 47.21 | 46.67 | 46.77 | 12,714 | -0.03(-0.06%) |
Jul 24, 2023 | 47.11 | 47.72 | 46.59 | 46.80 | 32,537 | -0.16(-0.34%) |
Jul 21, 2023 | 46.48 | 47.30 | 46.15 | 46.96 | 20,927 | +0.69(+1.50%) |
Jul 20, 2023 | 46.49 | 46.69 | 46.18 | 46.26 | 22,538 | -0.16(-0.34%) |
Jul 19, 2023 | 46.96 | 47.00 | 45.99 | 46.42 | 17,434 | -0.19(-0.41%) |
Jul 18, 2023 | 45.88 | 46.73 | 45.61 | 46.62 | 14,877 | +0.45(+0.97%) |
Jul 17, 2023 | 44.34 | 46.37 | 44.34 | 46.17 | 30,474 | +1.73(+3.90%) |
Jul 14, 2023 | 45.70 | 45.70 | 44.25 | 44.43 | 82,960 | -1.47(-3.19%) |
Jul 13, 2023 | 45.42 | 46.09 | 45.30 | 45.90 | 14,732 | +0.74(+1.64%) |
Jul 12, 2023 | 45.11 | 45.45 | 44.36 | 45.16 | 20,394 | +0.76(+1.72%) |
Jul 11, 2023 | 43.77 | 44.40 | 43.73 | 44.39 | 25,000 | +0.29(+0.65%) |
Jul 10, 2023 | 44.93 | 44.93 | 43.76 | 44.11 | 20,319 | -0.48(-1.07%) |
Jul 07, 2023 | 43.84 | 44.97 | 43.84 | 44.58 | 20,014 | +0.92(+2.11%) |
Jul 06, 2023 | 45.62 | 45.62 | 43.35 | 43.66 | 42,055 | -2.61(-5.65%) |
Jul 05, 2023 | 45.37 | 46.45 | 45.35 | 46.27 | 29,493 | +0.73(+1.61%) |
Jul 03, 2023 | 45.78 | 45.78 | 45.47 | 45.54 | 27,370 | +0.22(+0.48%) |
Jun 30, 2023 | 45.26 | 45.35 | 45.07 | 45.32 | 8,526 | +0.42(+0.93%) |
Jun 29, 2023 | 44.33 | 45.15 | 44.33 | 44.91 | 10,325 | +0.25(+0.56%) |
Jun 28, 2023 | 44.25 | 45.47 | 43.94 | 44.66 | 31,523 | +0.03(+0.07%) |
Jun 27, 2023 | 45.83 | 45.83 | 44.30 | 44.63 | 67,662 | -0.96(-2.11%) |
Jun 26, 2023 | 45.96 | 46.80 | 45.04 | 45.59 | 92,364 | +0.54(+1.20%) |
Jun 23, 2023 | 44.43 | 45.24 | 44.09 | 45.05 | 31,569 | +0.07(+0.15%) |
Jun 22, 2023 | 45.76 | 45.76 | 44.91 | 44.99 | 20,692 | -1.02(-2.22%) |
Jun 21, 2023 | 44.84 | 46.18 | 44.51 | 46.01 | 48,283 | +1.09(+2.43%) |
Jun 20, 2023 | 43.88 | 45.09 | 43.86 | 44.91 | 74,904 | +0.69(+1.56%) |
Jun 16, 2023 | 43.71 | 44.49 | 43.04 | 44.23 | 31,070 | +1.02(+2.37%) |
Jun 15, 2023 | 42.46 | 43.26 | 42.20 | 43.20 | 24,104 | +3.42(+8.61%) |
May 08, 2023 | 39.33 | 39.89 | 39.33 | 39.78 | 11,388 | +0.66(+1.68%) |
May 05, 2023 | 37.87 | 39.35 | 37.87 | 39.12 | 4,351 | +1.43(+3.80%) |
May 04, 2023 | 38.81 | 38.81 | 37.67 | 37.69 | 6,179 | -0.60(-1.56%) |
May 03, 2023 | 38.18 | 38.48 | 38.15 | 38.29 | 7,128 | +0.13(+0.35%) |
May 02, 2023 | 38.36 | 38.36 | 37.31 | 38.15 | 13,679 | -0.31(-0.80%) |
May 01, 2023 | 38.58 | 38.91 | 38.06 | 38.46 | 8,856 | -0.19(-0.48%) |
Apr 28, 2023 | 38.31 | 38.98 | 38.08 | 38.65 | 14,472 | +0.25(+0.64%) |
Apr 27, 2023 | 38.37 | 38.45 | 38.26 | 38.40 | 2,706 | +0.17(+0.45%) |
Apr 26, 2023 | 38.01 | 38.73 | 38.01 | 38.23 | 8,742 | +0.08(+0.22%) |
Apr 25, 2023 | 38.32 | 38.44 | 38.04 | 38.15 | 11,643 | -0.50(-1.30%) |
Apr 24, 2023 | 38.30 | 38.83 | 38.30 | 38.65 | 2,759 | +0.15(+0.39%) |
Apr 21, 2023 | 38.82 | 39.03 | 38.26 | 38.50 | 9,465 | -0.44(-1.12%) |
Apr 20, 2023 | 39.10 | 39.41 | 38.86 | 38.93 | 8,719 | -0.29(-0.75%) |
Apr 19, 2023 | 40.01 | 40.01 | 39.06 | 39.22 | 6,607 | -1.16(-2.87%) |
Apr 18, 2023 | 40.89 | 41.27 | 40.38 | 40.38 | 9,168 | -0.42(-1.04%) |
Apr 17, 2023 | 40.84 | 40.85 | 40.27 | 40.81 | 19,108 | +0.17(+0.43%) |
Apr 14, 2023 | 40.55 | 40.93 | 40.12 | 40.63 | 15,408 | +0.25(+0.61%) |
Apr 13, 2023 | 39.87 | 40.78 | 39.87 | 40.39 | 11,040 | +0.57(+1.43%) |
Apr 12, 2023 | 40.07 | 40.07 | 39.52 | 39.82 | 4,424 | +0.32(+0.82%) |
Apr 11, 2023 | 38.76 | 39.49 | 38.76 | 39.49 | 8,958 | +1.07(+2.79%) |
Apr 10, 2023 | 37.50 | 38.52 | 37.39 | 38.42 | 11,778 | +0.79(+2.09%) |
Apr 06, 2023 | 37.79 | 37.86 | 37.43 | 37.63 | 3,956 | -0.17(-0.44%) |
Apr 05, 2023 | 37.61 | 37.96 | 37.31 | 37.80 | 7,007 | -0.50(-1.31%) |
Apr 04, 2023 | 38.66 | 38.66 | 38.10 | 38.30 | 3,934 | -0.52(-1.34%) |
Apr 03, 2023 | 38.68 | 39.04 | 38.62 | 38.83 | 7,745 | +0.19(+0.50%) |
Mar 31, 2023 | 39.10 | 39.15 | 38.21 | 38.63 | 19,537 | +0.14(+0.36%) |
Mar 30, 2023 | 38.42 | 38.49 | 38.16 | 38.49 | 6,237 | +0.36(+0.95%) |
Mar 29, 2023 | 37.52 | 38.19 | 37.52 | 38.13 | 10,321 | +0.75(+2.00%) |
Mar 28, 2023 | 37.00 | 37.51 | 36.86 | 37.38 | 9,601 | +0.59(+1.61%) |
Mar 27, 2023 | 36.30 | 36.94 | 36.21 | 36.79 | 9,137 | +0.89(+2.49%) |
Mar 24, 2023 | 35.51 | 35.95 | 35.19 | 35.89 | 2,957 | +0.15(+0.41%) |
Mar 23, 2023 | 36.36 | 36.37 | 35.54 | 35.75 | 4,846 | -0.11(-0.30%) |
Mar 22, 2023 | 36.58 | 36.58 | 35.85 | 35.85 | 9,846 | -0.44(-1.22%) |
Mar 21, 2023 | 35.56 | 36.41 | 35.56 | 36.30 | 4,884 | +1.01(+2.87%) |
Mar 20, 2023 | 35.36 | 35.52 | 34.99 | 35.29 | 10,363 | -0.19(-0.52%) |
Mar 17, 2023 | 35.73 | 35.73 | 34.87 | 35.47 | 47,261 | -0.64(-1.77%) |
Mar 16, 2023 | 35.03 | 36.12 | 34.68 | 36.11 | 5,937 | +1.05(+3.00%) |
Mar 15, 2023 | 35.61 | 35.74 | 34.45 | 35.06 | 63,477 | -1.41(-3.86%) |
Mar 14, 2023 | 36.16 | 37.03 | 36.16 | 36.46 | 14,456 | +0.32(+0.90%) |
Mar 13, 2023 | 36.48 | 36.69 | 35.46 | 36.14 | 33,181 | -0.50(-1.36%) |
Mar 10, 2023 | 38.18 | 38.18 | 36.61 | 36.64 | 57,892 | -1.55(-4.06%) |
Mar 09, 2023 | 39.07 | 39.61 | 38.04 | 38.19 | 33,042 | -1.10(-2.80%) |
Mar 08, 2023 | 39.12 | 39.35 | 38.37 | 39.29 | 8,785 | +0.30(+0.77%) |
Mar 07, 2023 | 39.97 | 39.97 | 38.82 | 38.99 | 14,088 | -0.96(-2.41%) |
Mar 06, 2023 | 38.88 | 39.98 | 38.74 | 39.96 | 59,646 | +0.99(+2.55%) |
Mar 03, 2023 | 38.99 | 38.99 | 38.68 | 38.96 | 3,458 | +0.45(+1.18%) |
Mar 02, 2023 | 39.14 | 39.53 | 38.38 | 38.51 | 17,481 | -0.92(-2.35%) |
Mar 01, 2023 | 39.35 | 39.65 | 39.02 | 39.43 | 12,311 | +0.36(+0.93%) |
Feb 28, 2023 | 39.35 | 39.76 | 38.85 | 39.07 | 17,860 | -0.05(-0.12%) |
Feb 27, 2023 | 38.94 | 39.46 | 38.86 | 39.12 | 15,961 | +0.35(+0.90%) |
Feb 24, 2023 | 38.33 | 38.82 | 38.11 | 38.77 | 60,421 | -0.03(-0.08%) |
Feb 23, 2023 | 38.54 | 38.91 | 37.89 | 38.80 | 27,342 | +0.77(+2.03%) |
Feb 22, 2023 | 37.87 | 38.40 | 37.68 | 38.03 | 12,821 | +0.06(+0.16%) |
Feb 21, 2023 | 38.52 | 38.52 | 37.87 | 37.97 | 11,840 | -0.30(-0.78%) |
Feb 17, 2023 | 39.01 | 39.01 | 38.15 | 38.27 | 9,217 | -1.14(-2.88%) |
Feb 16, 2023 | 39.54 | 39.84 | 39.19 | 39.41 | 15,361 | -0.19(-0.47%) |
Feb 15, 2023 | 39.10 | 39.60 | 38.90 | 39.59 | 13,107 | +0.17(+0.42%) |
Feb 14, 2023 | 38.75 | 39.76 | 38.75 | 39.42 | 11,022 | +0.60(+1.54%) |
Feb 13, 2023 | 38.09 | 39.22 | 38.09 | 38.83 | 45,060 | +0.74(+1.94%) |
Feb 10, 2023 | 38.07 | 38.13 | 37.62 | 38.09 | 33,401 | -0.05(-0.12%) |
Feb 09, 2023 | 39.57 | 39.57 | 38.12 | 38.13 | 14,339 | -0.92(-2.35%) |
Feb 08, 2023 | 38.83 | 39.27 | 38.60 | 39.05 | 8,446 | +0.05(+0.12%) |
Feb 07, 2023 | 38.46 | 39.17 | 38.46 | 39.00 | 16,194 | +0.33(+0.87%) |
Feb 06, 2023 | 38.48 | 39.35 | 38.33 | 38.67 | 16,758 | -0.29(-0.73%) |
Feb 03, 2023 | 39.74 | 39.88 | 38.79 | 38.95 | 35,778 | -1.28(-3.18%) |
Feb 02, 2023 | 40.62 | 40.79 | 39.91 | 40.23 | 17,343 | -0.16(-0.39%) |
Feb 01, 2023 | 40.11 | 40.39 | 39.37 | 40.39 | 15,951 | +0.42(+1.06%) |
Jan 31, 2023 | 38.78 | 40.08 | 38.24 | 39.97 | 31,729 | +1.17(+3.02%) |
Jan 30, 2023 | 39.70 | 39.91 | 38.76 | 38.80 | 35,220 | -1.33(-3.30%) |
Jan 27, 2023 | 40.54 | 40.63 | 39.85 | 40.12 | 22,017 | -0.54(-1.34%) |
Jan 26, 2023 | 40.78 | 40.91 | 40.23 | 40.66 | 32,451 | +0.24(+0.60%) |
Jan 25, 2023 | 39.32 | 40.43 | 38.67 | 40.42 | 36,676 | +0.91(+2.30%) |
Jan 24, 2023 | 39.01 | 39.67 | 38.37 | 39.51 | 21,313 | +0.38(+0.98%) |
Jan 23, 2023 | 39.04 | 40.24 | 38.80 | 39.13 | 26,586 | +0.16(+0.40%) |
Jan 20, 2023 | 37.69 | 38.98 | 37.53 | 38.97 | 29,796 | +1.46(+3.89%) |
Jan 19, 2023 | 37.46 | 37.61 | 36.48 | 37.51 | 19,056 | -0.09(-0.25%) |
Jan 18, 2023 | 39.65 | 40.13 | 37.49 | 37.61 | 60,844 | -1.62(-4.14%) |
Jan 17, 2023 | 38.94 | 39.40 | 38.36 | 39.23 | 53,839 | +0.59(+1.53%) |
Jan 13, 2023 | 37.57 | 38.80 | 37.57 | 38.64 | 83,439 | +0.93(+2.48%) |
Jan 12, 2023 | 36.74 | 37.95 | 36.38 | 37.70 | 24,395 | +1.07(+2.93%) |
Jan 11, 2023 | 35.80 | 36.74 | 35.80 | 36.63 | 25,228 | +0.79(+2.19%) |
Jan 10, 2023 | 35.76 | 35.85 | 35.21 | 35.85 | 6,315 | +0.23(+0.64%) |
Jan 09, 2023 | 35.38 | 36.09 | 35.36 | 35.62 | 28,608 | +0.56(+1.60%) |
Jan 06, 2023 | 34.43 | 35.36 | 34.41 | 35.06 | 80,056 | +0.96(+2.83%) |
Jan 05, 2023 | 32.97 | 34.10 | 32.97 | 34.09 | 5,381 | +0.81(+2.42%) |
Jan 04, 2023 | 33.06 | 33.29 | 32.56 | 33.29 | 6,000 | +0.65(+1.99%) |
Jan 03, 2023 | 33.95 | 34.12 | 32.64 | 32.64 | 10,416 | -0.78(-2.33%) |
Dec 30, 2022 | 33.27 | 33.58 | 33.08 | 33.41 | 46,674 | +0.00(+0.00%) |
Dec 29, 2022 | 33.66 | 33.82 | 33.35 | 33.41 | 14,041 | +0.20(+0.61%) |
Dec 28, 2022 | 33.12 | 33.58 | 32.92 | 33.21 | 21,631 | +0.14(+0.44%) |
Dec 27, 2022 | 33.36 | 33.88 | 32.98 | 33.07 | 24,833 | +0.08(+0.24%) |
Dec 23, 2022 | 32.43 | 32.99 | 32.31 | 32.99 | 3,422 | +0.57(+1.77%) |
Dec 22, 2022 | 32.34 | 32.42 | 31.90 | 32.42 | 24,142 | +0.03(+0.09%) |
Dec 21, 2022 | 31.64 | 32.47 | 31.64 | 32.39 | 5,549 | +0.79(+2.49%) |
Dec 20, 2022 | 31.07 | 32.05 | 31.07 | 31.60 | 6,330 | +0.66(+2.14%) |
Dec 19, 2022 | 30.40 | 30.96 | 30.40 | 30.94 | 3,480 | +0.77(+2.54%) |
Dec 16, 2022 | 29.92 | 30.17 | 29.92 | 30.17 | 879 | +0.15(+0.51%) |
Dec 15, 2022 | 29.88 | 30.02 | 29.79 | 30.02 | 1,973 | -0.33(-1.09%) |
Dec 14, 2022 | 30.14 | 30.37 | 30.14 | 30.35 | 1,299 | -0.17(-0.54%) |
Dec 13, 2022 | 31.50 | 32.12 | 30.51 | 30.51 | 2,974 | -0.07(-0.22%) |
Dec 12, 2022 | 30.38 | 30.64 | 30.38 | 30.58 | 8,698 | +0.47(+1.55%) |
Dec 09, 2022 | 30.40 | 30.68 | 30.11 | 30.11 | 24,444 | -0.34(-1.10%) |
Dec 08, 2022 | 31.32 | 31.39 | 30.45 | 30.45 | 1,888 | -0.38(-1.23%) |
Dec 07, 2022 | 30.58 | 30.83 | 30.48 | 30.83 | 2,295 | +0.47(+1.56%) |
Dec 06, 2022 | 30.83 | 30.83 | 30.28 | 30.36 | 2,734 | -0.52(-1.68%) |
Dec 05, 2022 | 31.59 | 31.76 | 30.88 | 30.88 | 2,387 | -1.35(-4.20%) |
Dec 02, 2022 | 32.41 | 32.41 | 32.23 | 32.23 | 3,519 | +0.06(+0.18%) |