Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.46 | 21.46 | 20.96 | 21.21 | 31,558 | -0.33(-1.53%) |
Nov 29, 2023 | 22.20 | 22.68 | 21.17 | 21.54 | 40,286 | -0.35(-1.60%) |
Nov 28, 2023 | 20.81 | 22.33 | 20.81 | 21.89 | 34,573 | +0.72(+3.40%) |
Nov 27, 2023 | 20.46 | 21.46 | 20.40 | 21.17 | 21,926 | +0.72(+3.52%) |
Nov 24, 2023 | 20.78 | 21.00 | 20.34 | 20.45 | 7,239 | -0.52(-2.48%) |
Nov 22, 2023 | 21.12 | 21.32 | 20.83 | 20.97 | 24,929 | +0.09(+0.43%) |
Nov 21, 2023 | 21.03 | 21.14 | 20.49 | 20.88 | 25,030 | -0.46(-2.16%) |
Nov 20, 2023 | 21.36 | 21.67 | 21.09 | 21.34 | 32,984 | +0.27(+1.28%) |
Nov 17, 2023 | 21.14 | 21.36 | 20.81 | 21.07 | 25,960 | +0.18(+0.86%) |
Nov 16, 2023 | 21.16 | 21.16 | 20.60 | 20.89 | 25,878 | -0.23(-1.09%) |
Nov 15, 2023 | 20.50 | 21.56 | 20.50 | 21.12 | 46,933 | +0.62(+3.02%) |
Nov 14, 2023 | 21.00 | 21.41 | 19.90 | 20.50 | 71,771 | +0.33(+1.64%) |
Nov 13, 2023 | 19.00 | 20.33 | 18.80 | 20.17 | 36,429 | +0.99(+5.16%) |
Nov 10, 2023 | 19.89 | 19.89 | 18.98 | 19.18 | 31,412 | +0.17(+0.89%) |
Nov 09, 2023 | 19.34 | 19.34 | 18.70 | 19.01 | 27,005 | -0.30(-1.55%) |
Nov 08, 2023 | 19.78 | 19.87 | 18.69 | 19.31 | 27,778 | -0.59(-2.96%) |
Nov 07, 2023 | 19.64 | 20.14 | 19.46 | 19.90 | 25,324 | -0.24(-1.19%) |
Nov 06, 2023 | 19.76 | 21.20 | 19.02 | 20.14 | 62,446 | +0.70(+3.57%) |
Nov 03, 2023 | 16.92 | 19.48 | 16.70 | 19.45 | 82,135 | +2.98(+18.06%) |
Nov 02, 2023 | 15.81 | 16.51 | 15.80 | 16.47 | 43,361 | +0.73(+4.64%) |
Nov 01, 2023 | 16.80 | 17.09 | 15.65 | 15.74 | 69,182 | -1.15(-6.81%) |
Oct 31, 2023 | 16.76 | 17.26 | 16.66 | 16.89 | 45,596 | +0.07(+0.42%) |
Oct 30, 2023 | 16.78 | 16.99 | 16.20 | 16.82 | 31,730 | +0.13(+0.78%) |
Oct 27, 2023 | 16.94 | 17.16 | 16.24 | 16.69 | 58,832 | -0.66(-3.80%) |
Oct 26, 2023 | 18.17 | 18.17 | 17.05 | 17.35 | 69,733 | -0.69(-3.82%) |
Oct 25, 2023 | 18.81 | 18.99 | 17.84 | 18.04 | 51,181 | -1.11(-5.80%) |
Oct 24, 2023 | 19.70 | 19.93 | 18.60 | 19.15 | 45,319 | -0.34(-1.74%) |
Oct 23, 2023 | 19.23 | 19.76 | 18.90 | 19.49 | 32,342 | +0.45(+2.36%) |
Oct 20, 2023 | 20.33 | 20.72 | 18.87 | 19.04 | 66,863 | -1.21(-5.98%) |
Oct 19, 2023 | 20.22 | 21.00 | 19.90 | 20.25 | 47,604 | +0.20(+1.00%) |
Oct 18, 2023 | 20.23 | 20.70 | 19.64 | 20.05 | 39,702 | -0.55(-2.67%) |
Oct 17, 2023 | 20.54 | 21.30 | 19.73 | 20.60 | 62,108 | -0.16(-0.77%) |
Oct 16, 2023 | 20.25 | 21.04 | 20.25 | 20.76 | 21,460 | +0.57(+2.82%) |
Oct 13, 2023 | 20.17 | 20.42 | 19.62 | 20.19 | 30,004 | +0.05(+0.25%) |
Oct 12, 2023 | 20.55 | 20.55 | 19.80 | 20.14 | 32,244 | -0.44(-2.14%) |
Oct 11, 2023 | 21.06 | 21.06 | 19.89 | 20.58 | 37,516 | -0.52(-2.46%) |
Oct 10, 2023 | 20.50 | 21.56 | 20.50 | 21.10 | 35,676 | +1.38(+7.00%) |
Oct 09, 2023 | 19.74 | 20.15 | 19.63 | 19.72 | 26,396 | +0.05(+0.25%) |
Oct 06, 2023 | 19.52 | 20.29 | 19.33 | 19.67 | 29,890 | -0.03(-0.15%) |
Oct 05, 2023 | 19.10 | 19.84 | 18.25 | 19.70 | 60,197 | +0.67(+3.52%) |
Oct 04, 2023 | 19.50 | 19.66 | 18.93 | 19.03 | 50,688 | -0.20(-1.04%) |
Oct 03, 2023 | 19.55 | 19.92 | 19.03 | 19.23 | 28,382 | -0.58(-2.93%) |
Oct 02, 2023 | 20.14 | 20.21 | 19.37 | 19.81 | 20,495 | -0.60(-2.94%) |
Sep 29, 2023 | 20.34 | 20.92 | 20.04 | 20.41 | 23,507 | +0.42(+2.10%) |
Sep 28, 2023 | 19.36 | 20.27 | 19.30 | 19.99 | 34,097 | +0.88(+4.60%) |
Sep 27, 2023 | 18.92 | 19.49 | 18.77 | 19.11 | 30,796 | -0.15(-0.78%) |
Sep 26, 2023 | 19.27 | 19.35 | 18.84 | 19.26 | 66,156 | -0.16(-0.82%) |
Sep 25, 2023 | 19.82 | 19.54 | 19.20 | 19.42 | 48,832 | -0.34(-1.72%) |
Sep 22, 2023 | 19.55 | 20.16 | 19.05 | 19.76 | 44,207 | +0.21(+1.07%) |
Sep 21, 2023 | 19.37 | 19.76 | 19.04 | 19.55 | 30,729 | -0.11(-0.56%) |
Sep 20, 2023 | 20.38 | 20.45 | 19.43 | 19.66 | 46,435 | -0.86(-4.19%) |
Sep 19, 2023 | 22.67 | 22.83 | 20.08 | 20.52 | 26,526 | -1.84(-8.23%) |
Sep 18, 2023 | 23.30 | 23.36 | 22.36 | 22.36 | 24,973 | -0.80(-3.45%) |
Sep 15, 2023 | 22.86 | 23.41 | 21.93 | 23.16 | 53,931 | +0.39(+1.71%) |
Sep 14, 2023 | 22.03 | 22.85 | 21.81 | 22.77 | 28,565 | +0.86(+3.93%) |
Sep 13, 2023 | 21.01 | 22.78 | 20.97 | 21.91 | 39,795 | +0.95(+4.53%) |
Sep 12, 2023 | 20.27 | 21.06 | 20.27 | 20.96 | 27,090 | +0.41(+2.00%) |
Sep 11, 2023 | 20.57 | 20.87 | 19.79 | 20.55 | 18,697 | +0.45(+2.24%) |
Sep 08, 2023 | 19.96 | 20.27 | 19.41 | 20.10 | 25,661 | +0.32(+1.62%) |
Sep 07, 2023 | 19.92 | 20.73 | 19.64 | 19.78 | 55,921 | -0.51(-2.51%) |
Sep 06, 2023 | 21.21 | 21.43 | 19.39 | 20.29 | 50,601 | -1.33(-6.15%) |
Sep 05, 2023 | 24.40 | 24.40 | 21.22 | 21.62 | 42,383 | -2.89(-11.79%) |
Sep 01, 2023 | 23.81 | 24.62 | 23.55 | 24.51 | 46,069 | +0.86(+3.64%) |
Aug 31, 2023 | 23.90 | 24.48 | 23.39 | 23.65 | 51,961 | -0.10(-0.42%) |
Aug 30, 2023 | 23.93 | 24.17 | 23.64 | 23.75 | 22,612 | -0.14(-0.59%) |
Aug 29, 2023 | 22.74 | 23.89 | 22.39 | 23.89 | 35,996 | +1.22(+5.38%) |
Aug 28, 2023 | 22.83 | 23.21 | 22.00 | 22.67 | 27,174 | -0.07(-0.31%) |
Aug 25, 2023 | 24.60 | 24.60 | 22.59 | 22.74 | 76,594 | -1.73(-7.07%) |
Aug 24, 2023 | 23.36 | 24.60 | 22.47 | 24.47 | 72,553 | +1.38(+5.98%) |
Aug 23, 2023 | 21.59 | 23.13 | 21.43 | 23.09 | 48,391 | +1.82(+8.56%) |
Aug 22, 2023 | 20.97 | 21.65 | 20.73 | 21.27 | 39,933 | +0.53(+2.56%) |
Aug 21, 2023 | 20.16 | 20.84 | 19.55 | 20.74 | 35,852 | +0.62(+3.08%) |
Aug 18, 2023 | 19.08 | 20.48 | 19.04 | 20.12 | 44,419 | +0.61(+3.13%) |
Aug 17, 2023 | 21.45 | 21.45 | 18.91 | 19.51 | 90,561 | -1.91(-8.92%) |
Aug 16, 2023 | 20.87 | 21.65 | 20.47 | 21.42 | 32,572 | +0.65(+3.13%) |
Aug 15, 2023 | 20.88 | 21.09 | 20.57 | 20.77 | 31,325 | -0.14(-0.67%) |
Aug 14, 2023 | 20.31 | 21.03 | 20.18 | 20.91 | 19,768 | +0.43(+2.10%) |
Aug 11, 2023 | 20.26 | 20.87 | 20.10 | 20.48 | 26,781 | -0.22(-1.06%) |
Aug 10, 2023 | 20.51 | 20.98 | 20.18 | 20.70 | 46,722 | +0.17(+0.83%) |
Aug 09, 2023 | 20.99 | 21.32 | 20.42 | 20.53 | 76,805 | -0.62(-2.93%) |
Aug 08, 2023 | 22.99 | 23.18 | 21.00 | 21.15 | 52,388 | -2.28(-9.73%) |
Aug 07, 2023 | 24.19 | 24.27 | 23.28 | 23.43 | 69,887 | -0.66(-2.74%) |
Aug 04, 2023 | 25.95 | 26.45 | 23.75 | 24.09 | 41,953 | -2.24(-8.51%) |
Aug 03, 2023 | 26.51 | 27.10 | 25.43 | 26.33 | 37,201 | -0.66(-2.45%) |
Aug 02, 2023 | 30.23 | 30.44 | 26.50 | 26.99 | 53,766 | -3.71(-12.08%) |
Aug 01, 2023 | 30.77 | 31.62 | 29.96 | 30.70 | 51,678 | -0.19(-0.62%) |
Jul 31, 2023 | 29.04 | 31.18 | 29.04 | 30.89 | 27,812 | +2.02(+7.00%) |
Jul 28, 2023 | 29.04 | 29.20 | 28.42 | 28.87 | 25,994 | +0.15(+0.52%) |
Jul 27, 2023 | 29.16 | 29.42 | 28.46 | 28.72 | 31,954 | +0.00(+0.00%) |
Jul 26, 2023 | 28.07 | 29.39 | 28.07 | 28.72 | 29,421 | +0.44(+1.56%) |
Jul 25, 2023 | 28.41 | 28.55 | 27.91 | 28.28 | 30,108 | -0.09(-0.32%) |
Jul 24, 2023 | 27.69 | 28.90 | 27.24 | 28.37 | 40,457 | +0.68(+2.46%) |
Jul 21, 2023 | 28.28 | 28.38 | 27.21 | 27.69 | 24,692 | -0.45(-1.60%) |
Jul 20, 2023 | 29.63 | 29.63 | 27.49 | 28.14 | 22,006 | -1.85(-6.17%) |
Jul 19, 2023 | 30.14 | 30.80 | 29.61 | 29.99 | 37,567 | -0.08(-0.27%) |
Jul 18, 2023 | 30.55 | 30.68 | 29.42 | 30.07 | 27,502 | -0.41(-1.35%) |
Jul 17, 2023 | 29.94 | 30.92 | 29.79 | 30.48 | 28,928 | +0.62(+2.08%) |
Jul 14, 2023 | 29.87 | 30.26 | 29.61 | 29.86 | 23,084 | -0.03(-0.10%) |
Jul 13, 2023 | 30.00 | 30.52 | 29.64 | 29.89 | 32,334 | -0.01(-0.03%) |
Jul 12, 2023 | 30.51 | 30.56 | 29.47 | 29.90 | 40,635 | -0.20(-0.66%) |
Jul 11, 2023 | 29.53 | 30.24 | 29.04 | 30.10 | 32,758 | +0.59(+2.00%) |
Jul 10, 2023 | 30.84 | 31.00 | 29.26 | 29.51 | 51,345 | -1.36(-4.41%) |
Jul 07, 2023 | 29.67 | 30.96 | 29.48 | 30.87 | 95,418 | +0.99(+3.31%) |
Jul 06, 2023 | 28.71 | 30.00 | 28.27 | 29.88 | 75,264 | +1.11(+3.86%) |
Jul 05, 2023 | 28.50 | 29.15 | 28.37 | 28.77 | 59,919 | +0.09(+0.31%) |
Jul 03, 2023 | 27.72 | 28.83 | 27.72 | 28.68 | 32,831 | +0.94(+3.39%) |
Jun 30, 2023 | 26.98 | 28.24 | 26.87 | 27.74 | 55,331 | +0.96(+3.58%) |
Jun 29, 2023 | 25.23 | 26.90 | 25.23 | 26.78 | 41,739 | +1.62(+6.44%) |
Jun 28, 2023 | 24.99 | 26.01 | 24.41 | 25.16 | 181,604 | +0.07(+0.28%) |
Jun 27, 2023 | 25.17 | 25.34 | 24.10 | 25.09 | 74,384 | +0.00(+0.00%) |
Jun 26, 2023 | 27.92 | 28.32 | 24.71 | 25.09 | 99,368 | -2.91(-10.39%) |
Jun 23, 2023 | 27.41 | 28.86 | 27.41 | 28.00 | 281,852 | +0.04(+0.14%) |
Jun 22, 2023 | 28.10 | 28.44 | 27.10 | 27.96 | 52,097 | -0.35(-1.24%) |
Jun 21, 2023 | 30.82 | 30.83 | 28.31 | 28.31 | 41,469 | -2.57(-8.32%) |
Jun 20, 2023 | 31.49 | 33.00 | 30.77 | 30.88 | 84,826 | -0.51(-1.62%) |
Jun 16, 2023 | 29.91 | 31.39 | 29.39 | 31.39 | 76,403 | +1.96(+6.66%) |
Jun 15, 2023 | 29.53 | 31.36 | 29.20 | 29.43 | 57,462 | -0.53(-1.77%) |
Jun 14, 2023 | 32.92 | 32.95 | 29.87 | 29.96 | 46,124 | -2.84(-8.66%) |
Jun 13, 2023 | 32.69 | 33.44 | 32.48 | 32.80 | 51,957 | +0.49(+1.52%) |
Jun 12, 2023 | 31.10 | 32.80 | 30.80 | 32.31 | 37,660 | +1.51(+4.90%) |
Jun 09, 2023 | 30.66 | 31.22 | 30.09 | 30.80 | 36,885 | +0.08(+0.26%) |
Jun 08, 2023 | 30.49 | 30.94 | 29.70 | 30.72 | 39,968 | +0.30(+0.99%) |
Jun 07, 2023 | 30.97 | 31.64 | 29.76 | 30.42 | 60,732 | -0.29(-0.94%) |
Jun 06, 2023 | 30.70 | 31.59 | 30.51 | 30.71 | 58,065 | -0.10(-0.32%) |
Jun 05, 2023 | 31.90 | 31.90 | 30.69 | 30.81 | 43,241 | -1.37(-4.26%) |
Jun 02, 2023 | 31.14 | 32.20 | 30.91 | 32.18 | 65,321 | +1.44(+4.68%) |
Jun 01, 2023 | 30.82 | 31.41 | 30.43 | 30.74 | 77,978 | -0.36(-1.16%) |
May 31, 2023 | 32.15 | 32.80 | 30.47 | 31.10 | 325,831 | -1.21(-3.74%) |
May 30, 2023 | 31.91 | 33.16 | 31.80 | 32.31 | 60,255 | +0.67(+2.12%) |
May 26, 2023 | 30.94 | 32.70 | 30.86 | 31.64 | 67,313 | +0.57(+1.83%) |
May 25, 2023 | 30.06 | 31.16 | 30.06 | 31.07 | 45,663 | +1.26(+4.23%) |
May 24, 2023 | 29.77 | 30.05 | 28.87 | 29.81 | 47,997 | -0.45(-1.49%) |
May 23, 2023 | 30.60 | 31.89 | 30.10 | 30.26 | 67,679 | -0.29(-0.95%) |
May 22, 2023 | 30.40 | 31.33 | 30.09 | 30.55 | 53,042 | -0.15(-0.49%) |
May 19, 2023 | 31.42 | 31.42 | 30.09 | 30.70 | 68,821 | -0.06(-0.20%) |
May 18, 2023 | 28.88 | 31.10 | 28.36 | 30.76 | 130,335 | +1.94(+6.73%) |
May 17, 2023 | 26.81 | 28.90 | 26.81 | 28.82 | 94,028 | +2.15(+8.06%) |
May 16, 2023 | 26.62 | 26.74 | 24.90 | 26.67 | 91,308 | +0.01(+0.04%) |
May 15, 2023 | 24.43 | 26.96 | 24.43 | 26.66 | 71,350 | +2.20(+8.99%) |
May 12, 2023 | 26.14 | 26.44 | 24.28 | 24.46 | 154,896 | -1.74(-6.64%) |
May 11, 2023 | 27.67 | 31.40 | 26.00 | 26.20 | 328,444 | -1.12(-4.10%) |
May 10, 2023 | 24.25 | 32.30 | 24.25 | 27.32 | 683,727 | +3.26(+13.55%) |
May 09, 2023 | 26.51 | 26.51 | 17.66 | 24.06 | 622,395 | -2.79(-10.39%) |
May 08, 2023 | 27.45 | 27.94 | 26.30 | 26.85 | 125,419 | -0.56(-2.04%) |
May 05, 2023 | 23.59 | 28.80 | 23.29 | 27.41 | 213,518 | +4.63(+20.32%) |
May 04, 2023 | 22.29 | 23.11 | 22.29 | 22.78 | 59,916 | +0.37(+1.65%) |
May 03, 2023 | 22.14 | 23.81 | 21.90 | 22.41 | 67,537 | +0.30(+1.36%) |
May 02, 2023 | 21.66 | 22.34 | 20.81 | 22.11 | 77,912 | +0.50(+2.31%) |
May 01, 2023 | 22.40 | 22.49 | 20.61 | 21.61 | 55,833 | -0.78(-3.48%) |
Apr 28, 2023 | 23.56 | 23.72 | 22.31 | 22.39 | 49,694 | -1.15(-4.89%) |
Apr 27, 2023 | 22.62 | 23.95 | 22.53 | 23.54 | 62,570 | +0.97(+4.30%) |
Apr 26, 2023 | 22.32 | 22.69 | 21.15 | 22.57 | 74,986 | +0.46(+2.08%) |
Apr 25, 2023 | 21.90 | 23.09 | 21.70 | 22.11 | 59,768 | +0.08(+0.36%) |
Apr 24, 2023 | 22.19 | 22.75 | 21.13 | 22.03 | 52,887 | -0.17(-0.77%) |
Apr 21, 2023 | 20.80 | 22.41 | 20.75 | 22.20 | 109,561 | +1.37(+6.58%) |
Apr 20, 2023 | 20.37 | 20.90 | 19.83 | 20.83 | 58,930 | +0.34(+1.66%) |
Apr 19, 2023 | 20.32 | 21.22 | 20.00 | 20.49 | 63,319 | -0.03(-0.15%) |
Apr 18, 2023 | 19.45 | 20.63 | 19.30 | 20.52 | 47,693 | +1.23(+6.38%) |
Apr 17, 2023 | 19.03 | 19.43 | 18.61 | 19.29 | 45,528 | +0.17(+0.89%) |
Apr 14, 2023 | 19.59 | 19.59 | 18.52 | 19.12 | 111,088 | -0.52(-2.65%) |
Apr 13, 2023 | 18.38 | 20.11 | 18.29 | 19.64 | 69,850 | +1.40(+7.68%) |
Apr 12, 2023 | 18.14 | 18.36 | 18.00 | 18.24 | 68,185 | +0.19(+1.05%) |
Apr 11, 2023 | 17.30 | 18.15 | 17.21 | 18.05 | 67,944 | +0.77(+4.46%) |
Apr 10, 2023 | 17.00 | 17.86 | 16.79 | 17.28 | 62,001 | +0.18(+1.05%) |
Apr 06, 2023 | 16.57 | 17.16 | 16.41 | 17.10 | 88,329 | +0.31(+1.85%) |
Apr 05, 2023 | 17.04 | 17.09 | 16.50 | 16.79 | 68,763 | -0.23(-1.35%) |
Apr 04, 2023 | 17.90 | 17.90 | 16.03 | 17.02 | 170,598 | -0.88(-4.92%) |
Apr 03, 2023 | 19.23 | 19.84 | 17.75 | 17.90 | 106,484 | -1.55(-7.97%) |
Mar 31, 2023 | 18.69 | 19.49 | 18.48 | 19.45 | 126,125 | +0.73(+3.90%) |
Mar 30, 2023 | 19.52 | 19.72 | 18.00 | 18.72 | 157,138 | -0.65(-3.36%) |
Mar 29, 2023 | 20.98 | 21.12 | 19.05 | 19.37 | 122,825 | -1.58(-7.54%) |
Mar 28, 2023 | 23.26 | 23.26 | 20.79 | 20.95 | 65,503 | -2.41(-10.32%) |
Mar 27, 2023 | 24.87 | 24.99 | 23.23 | 23.36 | 82,427 | -1.43(-5.77%) |
Mar 24, 2023 | 24.31 | 25.55 | 24.31 | 24.79 | 43,575 | +0.45(+1.85%) |
Mar 23, 2023 | 23.41 | 24.47 | 23.41 | 24.34 | 53,048 | +1.08(+4.64%) |
Mar 22, 2023 | 23.29 | 24.27 | 23.13 | 23.26 | 42,137 | -0.02(-0.09%) |
Mar 21, 2023 | 22.62 | 23.38 | 22.18 | 23.28 | 43,433 | +0.92(+4.11%) |
Mar 20, 2023 | 22.97 | 22.97 | 22.18 | 22.36 | 72,595 | -0.49(-2.14%) |
Mar 17, 2023 | 23.68 | 23.93 | 22.85 | 22.85 | 82,319 | -1.01(-4.23%) |
Mar 16, 2023 | 23.96 | 25.02 | 23.73 | 23.86 | 68,303 | -0.26(-1.08%) |
Mar 15, 2023 | 22.25 | 24.18 | 22.04 | 24.12 | 59,559 | +1.46(+6.44%) |
Mar 14, 2023 | 23.57 | 23.57 | 22.23 | 22.66 | 100,565 | -0.50(-2.16%) |
Mar 13, 2023 | 22.27 | 23.58 | 22.01 | 23.16 | 81,023 | +0.61(+2.71%) |
Mar 10, 2023 | 23.05 | 23.05 | 22.19 | 22.55 | 72,920 | -0.62(-2.68%) |
Mar 09, 2023 | 23.34 | 23.70 | 22.72 | 23.17 | 56,424 | -0.36(-1.53%) |
Mar 08, 2023 | 22.63 | 23.59 | 22.35 | 23.53 | 34,762 | +1.00(+4.44%) |
Mar 07, 2023 | 23.14 | 23.30 | 22.22 | 22.53 | 46,865 | -0.54(-2.34%) |
Mar 06, 2023 | 23.76 | 24.35 | 22.97 | 23.07 | 70,561 | -0.83(-3.47%) |
Mar 03, 2023 | 21.96 | 24.05 | 21.87 | 23.90 | 151,562 | +2.15(+9.89%) |
Mar 02, 2023 | 21.36 | 22.07 | 20.88 | 21.75 | 152,994 | +0.09(+0.42%) |
Mar 01, 2023 | 23.21 | 23.86 | 21.58 | 21.66 | 142,573 | -1.46(-6.31%) |
Feb 28, 2023 | 23.20 | 23.82 | 22.91 | 23.12 | 130,795 | -0.27(-1.15%) |
Feb 27, 2023 | 24.43 | 24.43 | 23.20 | 23.39 | 119,745 | -0.85(-3.51%) |
Feb 24, 2023 | 24.85 | 24.85 | 23.47 | 24.24 | 158,992 | -0.84(-3.35%) |
Feb 23, 2023 | 26.15 | 26.81 | 25.00 | 25.08 | 118,508 | -0.56(-2.18%) |
Feb 22, 2023 | 29.42 | 29.59 | 25.60 | 25.64 | 126,844 | -3.95(-13.35%) |
Feb 21, 2023 | 29.81 | 30.05 | 28.87 | 29.59 | 118,437 | -0.69(-2.28%) |
Feb 17, 2023 | 33.38 | 33.38 | 29.84 | 30.28 | 55,150 | -2.89(-8.71%) |
Feb 16, 2023 | 35.12 | 35.66 | 33.15 | 33.17 | 67,552 | -2.82(-7.84%) |
Feb 15, 2023 | 33.70 | 36.13 | 33.31 | 35.99 | 49,809 | +2.15(+6.35%) |
Feb 14, 2023 | 33.25 | 34.44 | 33.25 | 33.84 | 42,063 | -0.05(-0.15%) |
Feb 13, 2023 | 33.08 | 34.75 | 32.98 | 33.89 | 42,437 | +0.57(+1.71%) |
Feb 10, 2023 | 32.62 | 33.45 | 31.62 | 33.32 | 63,064 | +0.66(+2.02%) |
Feb 09, 2023 | 34.27 | 35.33 | 32.66 | 32.66 | 46,938 | -0.89(-2.65%) |
Feb 08, 2023 | 33.23 | 33.84 | 33.06 | 33.55 | 40,962 | -0.22(-0.65%) |
Feb 07, 2023 | 34.10 | 34.40 | 32.92 | 33.77 | 42,089 | -0.56(-1.63%) |
Feb 06, 2023 | 35.82 | 36.79 | 34.24 | 34.33 | 63,035 | -1.97(-5.43%) |
Feb 03, 2023 | 34.15 | 36.62 | 34.13 | 36.30 | 69,521 | +1.82(+5.28%) |
Feb 02, 2023 | 34.11 | 35.99 | 33.66 | 34.48 | 175,331 | +0.98(+2.93%) |
Feb 01, 2023 | 33.28 | 33.59 | 32.26 | 33.50 | 127,597 | +0.33(+0.99%) |
Jan 31, 2023 | 32.41 | 33.96 | 32.41 | 33.17 | 86,376 | +0.88(+2.73%) |
Jan 30, 2023 | 32.45 | 33.35 | 31.29 | 32.29 | 58,121 | -0.80(-2.42%) |
Jan 27, 2023 | 33.87 | 34.06 | 32.48 | 33.09 | 61,066 | -0.73(-2.16%) |
Jan 26, 2023 | 34.71 | 34.79 | 33.56 | 33.82 | 22,674 | -0.84(-2.42%) |
Jan 25, 2023 | 35.65 | 35.65 | 34.38 | 34.66 | 26,298 | -1.04(-2.91%) |
Jan 24, 2023 | 35.67 | 36.95 | 35.41 | 35.70 | 34,651 | -0.63(-1.73%) |
Jan 23, 2023 | 35.01 | 36.34 | 34.75 | 36.33 | 29,439 | +1.30(+3.71%) |
Jan 20, 2023 | 35.10 | 35.66 | 34.53 | 35.03 | 37,741 | +0.25(+0.72%) |
Jan 19, 2023 | 33.46 | 34.86 | 33.06 | 34.78 | 40,550 | +1.12(+3.33%) |
Jan 18, 2023 | 34.15 | 34.40 | 33.02 | 33.66 | 25,921 | -0.04(-0.12%) |
Jan 17, 2023 | 34.34 | 35.13 | 33.41 | 33.70 | 50,204 | -0.68(-1.98%) |
Jan 13, 2023 | 32.50 | 34.42 | 32.50 | 34.38 | 42,686 | +1.87(+5.75%) |
Jan 12, 2023 | 32.72 | 32.89 | 30.79 | 32.51 | 49,632 | -0.21(-0.64%) |
Jan 11, 2023 | 33.53 | 34.28 | 32.12 | 32.72 | 33,743 | -1.18(-3.48%) |
Jan 10, 2023 | 36.95 | 37.30 | 33.87 | 33.90 | 67,892 | -3.05(-8.25%) |
Jan 09, 2023 | 33.15 | 38.00 | 33.15 | 36.95 | 87,028 | +3.89(+11.77%) |
Jan 06, 2023 | 32.70 | 33.40 | 31.61 | 33.06 | 49,555 | +1.00(+3.12%) |
Jan 05, 2023 | 34.24 | 34.37 | 32.02 | 32.06 | 42,247 | -2.30(-6.69%) |
Jan 04, 2023 | 33.54 | 34.71 | 32.94 | 34.36 | 34,831 | +1.11(+3.34%) |
Jan 03, 2023 | 34.52 | 34.80 | 32.64 | 33.25 | 28,185 | -0.67(-1.98%) |
Dec 30, 2022 | 33.29 | 34.66 | 33.29 | 33.92 | 30,123 | +0.17(+0.50%) |
Dec 29, 2022 | 31.86 | 33.89 | 31.86 | 33.75 | 30,303 | +2.01(+6.33%) |
Dec 28, 2022 | 32.06 | 32.27 | 31.50 | 31.74 | 19,732 | -0.26(-0.81%) |
Dec 27, 2022 | 32.53 | 32.53 | 31.78 | 32.00 | 20,234 | -0.27(-0.84%) |
Dec 23, 2022 | 31.91 | 32.43 | 31.72 | 32.27 | 25,036 | +0.28(+0.88%) |
Dec 22, 2022 | 31.59 | 32.15 | 31.19 | 31.99 | 44,243 | -0.03(-0.09%) |
Dec 21, 2022 | 32.47 | 33.18 | 31.78 | 32.02 | 35,343 | +0.12(+0.38%) |
Dec 20, 2022 | 31.16 | 32.32 | 31.16 | 31.90 | 31,946 | +0.83(+2.67%) |
Dec 19, 2022 | 30.55 | 31.20 | 29.22 | 31.07 | 47,244 | +0.07(+0.23%) |
Dec 16, 2022 | 30.77 | 31.65 | 30.75 | 31.00 | 43,515 | -0.27(-0.86%) |
Dec 15, 2022 | 31.75 | 31.95 | 31.18 | 31.27 | 22,893 | -0.88(-2.74%) |
Dec 14, 2022 | 33.00 | 33.00 | 31.88 | 32.15 | 24,666 | -0.45(-1.38%) |
Dec 13, 2022 | 34.66 | 35.49 | 32.43 | 32.60 | 31,006 | -0.50(-1.51%) |
Dec 12, 2022 | 31.75 | 33.26 | 31.75 | 33.10 | 130,252 | +1.43(+4.52%) |
Dec 09, 2022 | 31.41 | 32.15 | 30.78 | 31.67 | 22,383 | +0.02(+0.06%) |
Dec 08, 2022 | 30.41 | 32.43 | 30.41 | 31.65 | 31,792 | +1.34(+4.42%) |
Dec 07, 2022 | 30.15 | 30.46 | 29.80 | 30.31 | 28,746 | +0.04(+0.13%) |
Dec 06, 2022 | 30.61 | 30.61 | 29.32 | 30.27 | 35,764 | -0.47(-1.53%) |
Dec 05, 2022 | 31.17 | 32.28 | 30.51 | 30.74 | 34,302 | -0.59(-1.88%) |
Dec 02, 2022 | 30.59 | 31.65 | 30.39 | 31.33 | 22,910 | +0.30(+0.97%) |