Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.98 | 30.06 | 29.38 | 29.70 | 1,165,683 | -0.01(-0.03%) |
Nov 29, 2023 | 30.05 | 30.49 | 29.70 | 29.71 | 1,226,118 | +0.00(+0.00%) |
Nov 28, 2023 | 29.79 | 29.80 | 29.44 | 29.71 | 1,901,897 | -0.23(-0.76%) |
Nov 27, 2023 | 29.89 | 30.10 | 29.67 | 29.93 | 1,268,825 | -0.27(-0.89%) |
Nov 24, 2023 | 29.91 | 30.41 | 29.86 | 30.20 | 613,269 | +0.32(+1.06%) |
Nov 22, 2023 | 29.82 | 30.21 | 29.61 | 29.88 | 1,156,036 | +0.31(+1.04%) |
Nov 21, 2023 | 29.65 | 29.91 | 29.45 | 29.58 | 1,212,507 | -0.32(-1.06%) |
Nov 20, 2023 | 29.66 | 30.00 | 29.52 | 29.89 | 1,230,994 | +0.19(+0.63%) |
Nov 17, 2023 | 29.76 | 30.28 | 29.69 | 29.71 | 1,440,891 | +0.35(+1.18%) |
Nov 16, 2023 | 29.58 | 29.72 | 29.05 | 29.36 | 1,296,300 | -0.35(-1.17%) |
Nov 15, 2023 | 28.62 | 29.83 | 28.62 | 29.71 | 1,821,397 | +1.22(+4.28%) |
Nov 14, 2023 | 27.69 | 28.77 | 27.69 | 28.49 | 2,173,182 | +1.71(+6.40%) |
Nov 13, 2023 | 26.33 | 27.02 | 26.14 | 26.77 | 1,208,122 | +0.40(+1.50%) |
Nov 10, 2023 | 26.48 | 26.59 | 26.09 | 26.38 | 1,035,405 | -0.14(-0.52%) |
Nov 09, 2023 | 27.47 | 27.50 | 26.42 | 26.52 | 1,026,727 | -0.83(-3.04%) |
Nov 08, 2023 | 27.23 | 27.50 | 27.19 | 27.35 | 793,288 | +0.12(+0.44%) |
Nov 07, 2023 | 27.36 | 27.51 | 27.05 | 27.23 | 903,206 | -0.27(-0.97%) |
Nov 06, 2023 | 28.74 | 28.89 | 27.38 | 27.50 | 1,851,903 | -1.14(-3.98%) |
Nov 03, 2023 | 27.86 | 28.84 | 27.85 | 28.64 | 1,413,003 | +1.06(+3.84%) |
Nov 02, 2023 | 27.40 | 27.74 | 27.06 | 27.58 | 1,252,718 | +0.54(+2.01%) |
Nov 01, 2023 | 26.69 | 27.25 | 26.48 | 27.03 | 1,859,019 | +0.45(+1.68%) |
Oct 31, 2023 | 25.74 | 26.84 | 25.65 | 26.59 | 2,544,469 | +0.96(+3.75%) |
Oct 30, 2023 | 26.27 | 26.38 | 25.20 | 25.63 | 2,164,627 | -0.29(-1.11%) |
Oct 27, 2023 | 26.75 | 27.05 | 25.85 | 25.91 | 2,074,635 | -0.78(-2.93%) |
Oct 26, 2023 | 28.31 | 28.45 | 25.18 | 26.70 | 5,276,468 | -1.84(-6.45%) |
Oct 25, 2023 | 28.83 | 28.98 | 28.46 | 28.54 | 2,045,038 | -0.41(-1.40%) |
Oct 24, 2023 | 29.56 | 29.75 | 28.93 | 28.94 | 1,352,717 | -0.55(-1.88%) |
Oct 23, 2023 | 29.57 | 29.96 | 29.45 | 29.50 | 1,352,688 | -0.31(-1.03%) |
Oct 20, 2023 | 29.46 | 29.93 | 29.40 | 29.80 | 1,290,600 | +0.31(+1.04%) |
Oct 19, 2023 | 29.57 | 30.09 | 29.38 | 29.50 | 1,302,776 | -0.21(-0.70%) |
Oct 18, 2023 | 29.99 | 30.09 | 29.66 | 29.71 | 904,900 | -0.74(-2.44%) |
Oct 17, 2023 | 29.71 | 30.89 | 29.61 | 30.45 | 1,339,389 | +0.45(+1.49%) |
Oct 16, 2023 | 29.75 | 30.31 | 29.65 | 30.00 | 1,116,029 | +0.48(+1.61%) |
Oct 13, 2023 | 29.63 | 29.85 | 29.36 | 29.53 | 1,201,570 | -0.09(-0.30%) |
Oct 12, 2023 | 30.54 | 30.67 | 29.28 | 29.62 | 1,358,800 | -0.94(-3.08%) |
Oct 11, 2023 | 30.72 | 31.07 | 30.40 | 30.56 | 1,388,334 | +0.04(+0.13%) |
Oct 10, 2023 | 30.09 | 30.78 | 29.99 | 30.52 | 1,173,875 | +0.43(+1.41%) |
Oct 09, 2023 | 29.70 | 30.25 | 29.40 | 30.09 | 1,036,940 | +0.14(+0.46%) |
Oct 06, 2023 | 29.19 | 30.43 | 29.17 | 29.95 | 2,414,031 | +0.22(+0.73%) |
Oct 05, 2023 | 30.98 | 31.25 | 29.69 | 29.74 | 1,730,209 | -1.49(-4.76%) |
Oct 04, 2023 | 31.69 | 31.76 | 30.60 | 31.22 | 2,786,173 | -0.15(-0.47%) |
Oct 03, 2023 | 31.70 | 32.13 | 31.22 | 31.37 | 1,043,196 | -0.61(-1.92%) |
Oct 02, 2023 | 32.71 | 32.97 | 31.90 | 31.98 | 935,730 | -0.75(-2.30%) |
Sep 29, 2023 | 32.90 | 33.22 | 32.68 | 32.74 | 896,884 | +0.12(+0.36%) |
Sep 28, 2023 | 31.96 | 32.89 | 31.94 | 32.62 | 857,844 | +0.52(+1.64%) |
Sep 27, 2023 | 31.99 | 32.36 | 31.91 | 32.09 | 879,602 | +0.22(+0.68%) |
Sep 26, 2023 | 32.25 | 32.76 | 31.84 | 31.87 | 958,655 | -0.79(-2.43%) |
Sep 25, 2023 | 32.12 | 32.83 | 32.59 | 32.67 | 869,657 | +0.39(+1.20%) |
Sep 22, 2023 | 32.57 | 32.74 | 32.27 | 32.28 | 716,231 | -0.07(-0.21%) |
Sep 21, 2023 | 32.37 | 32.70 | 32.16 | 32.35 | 882,253 | -0.19(-0.58%) |
Sep 20, 2023 | 32.75 | 32.95 | 32.51 | 32.54 | 917,522 | +0.03(+0.09%) |
Sep 19, 2023 | 32.61 | 32.80 | 32.37 | 32.51 | 1,391,571 | +0.02(+0.06%) |
Sep 18, 2023 | 32.83 | 32.91 | 32.38 | 32.49 | 1,418,080 | -0.54(-1.65%) |
Sep 15, 2023 | 33.14 | 33.80 | 32.87 | 33.03 | 3,114,967 | -1.01(-2.97%) |
Sep 14, 2023 | 33.61 | 34.37 | 33.61 | 34.04 | 1,206,311 | +0.72(+2.17%) |
Sep 13, 2023 | 33.13 | 33.38 | 33.06 | 33.32 | 1,146,916 | +0.18(+0.54%) |
Sep 12, 2023 | 32.31 | 33.21 | 32.27 | 33.14 | 1,081,136 | +0.90(+2.79%) |
Sep 11, 2023 | 32.87 | 32.93 | 31.46 | 32.24 | 1,861,151 | -0.80(-2.41%) |
Sep 08, 2023 | 33.09 | 33.22 | 32.65 | 33.04 | 807,574 | +0.02(+0.06%) |
Sep 07, 2023 | 33.70 | 33.73 | 33.02 | 33.02 | 1,682,093 | -1.05(-3.09%) |
Sep 06, 2023 | 33.57 | 34.64 | 33.57 | 34.07 | 1,605,623 | +1.04(+3.16%) |
Sep 05, 2023 | 33.41 | 33.41 | 32.85 | 33.03 | 1,078,021 | -0.68(-2.02%) |
Sep 01, 2023 | 33.43 | 33.73 | 33.28 | 33.71 | 754,427 | +0.45(+1.36%) |
Aug 31, 2023 | 33.40 | 33.58 | 33.19 | 33.25 | 1,011,769 | +0.05(+0.15%) |
Aug 30, 2023 | 33.33 | 33.56 | 33.12 | 33.21 | 800,856 | -0.31(-0.91%) |
Aug 29, 2023 | 33.13 | 33.63 | 32.96 | 33.51 | 642,950 | +0.40(+1.22%) |
Aug 28, 2023 | 33.24 | 33.58 | 33.02 | 33.11 | 693,759 | +0.06(+0.18%) |
Aug 25, 2023 | 32.87 | 33.24 | 32.70 | 33.05 | 672,276 | +0.34(+1.05%) |
Aug 24, 2023 | 32.90 | 33.47 | 32.68 | 32.70 | 794,791 | -0.38(-1.16%) |
Aug 23, 2023 | 32.21 | 33.13 | 32.12 | 33.09 | 993,796 | +0.67(+2.07%) |
Aug 22, 2023 | 33.03 | 33.07 | 32.21 | 32.42 | 789,096 | -0.46(-1.41%) |
Aug 21, 2023 | 33.21 | 33.42 | 32.72 | 32.88 | 982,924 | -0.25(-0.74%) |
Aug 18, 2023 | 32.02 | 33.15 | 31.86 | 33.13 | 1,294,097 | +0.87(+2.69%) |
Aug 17, 2023 | 32.71 | 32.85 | 32.15 | 32.26 | 969,818 | -0.32(-0.97%) |
Aug 16, 2023 | 32.70 | 33.08 | 32.40 | 32.57 | 1,266,650 | -0.44(-1.34%) |
Aug 15, 2023 | 33.94 | 33.94 | 32.95 | 33.02 | 1,053,997 | -1.23(-3.60%) |
Aug 14, 2023 | 33.54 | 34.34 | 33.44 | 34.25 | 1,187,530 | +0.48(+1.43%) |
Aug 11, 2023 | 34.55 | 34.69 | 33.64 | 33.77 | 1,392,817 | -1.20(-3.44%) |
Aug 10, 2023 | 34.87 | 35.05 | 34.46 | 34.97 | 1,602,146 | +0.14(+0.40%) |
Aug 09, 2023 | 34.81 | 35.32 | 34.63 | 34.83 | 903,995 | -0.18(-0.51%) |
Aug 08, 2023 | 34.59 | 35.20 | 34.21 | 35.01 | 1,801,639 | -0.06(-0.17%) |
Aug 07, 2023 | 36.74 | 36.74 | 34.87 | 35.07 | 2,283,996 | -1.93(-5.22%) |
Aug 04, 2023 | 37.15 | 37.27 | 36.57 | 37.00 | 1,016,801 | -0.04(-0.11%) |
Aug 03, 2023 | 37.30 | 37.57 | 36.67 | 37.04 | 1,083,881 | -0.37(-1.00%) |
Aug 02, 2023 | 37.49 | 37.57 | 36.98 | 37.41 | 1,083,120 | -0.54(-1.43%) |
Aug 01, 2023 | 37.80 | 38.14 | 37.62 | 37.95 | 1,303,368 | -0.09(-0.23%) |
Jul 31, 2023 | 38.11 | 38.22 | 37.39 | 38.04 | 1,675,728 | -0.11(-0.28%) |
Jul 28, 2023 | 37.83 | 38.56 | 37.52 | 38.15 | 2,375,266 | +1.00(+2.71%) |
Jul 27, 2023 | 38.03 | 39.70 | 36.79 | 37.15 | 5,319,980 | +0.03(+0.08%) |
Jul 26, 2023 | 36.62 | 37.19 | 36.50 | 37.12 | 2,367,292 | +0.37(+1.02%) |
Jul 25, 2023 | 36.52 | 37.04 | 36.02 | 36.74 | 1,701,817 | -0.01(-0.03%) |
Jul 24, 2023 | 36.84 | 37.43 | 36.69 | 36.75 | 1,829,681 | +0.01(+0.03%) |
Jul 21, 2023 | 37.53 | 38.03 | 36.29 | 36.74 | 3,126,562 | +0.68(+1.89%) |
Jul 20, 2023 | 35.96 | 36.31 | 35.48 | 36.06 | 1,440,100 | -0.14(-0.38%) |
Jul 19, 2023 | 35.34 | 36.26 | 35.08 | 36.20 | 1,717,020 | +0.83(+2.34%) |
Jul 18, 2023 | 34.78 | 35.77 | 34.69 | 35.37 | 2,042,403 | +0.60(+1.73%) |
Jul 17, 2023 | 35.29 | 35.42 | 34.67 | 34.77 | 1,719,715 | -0.69(-1.95%) |
Jul 14, 2023 | 35.37 | 35.55 | 34.97 | 35.46 | 1,851,391 | -0.07(-0.19%) |
Jul 13, 2023 | 35.12 | 35.56 | 34.52 | 35.53 | 2,107,482 | +0.19(+0.53%) |
Jul 12, 2023 | 35.87 | 36.13 | 35.17 | 35.34 | 1,521,682 | -0.09(-0.25%) |
Jul 11, 2023 | 35.21 | 35.83 | 34.87 | 35.43 | 1,466,885 | +0.51(+1.47%) |
Jul 10, 2023 | 34.07 | 35.09 | 33.99 | 34.92 | 1,459,701 | +0.63(+1.84%) |
Jul 07, 2023 | 34.20 | 34.89 | 34.08 | 34.29 | 1,498,605 | +0.06(+0.17%) |
Jul 06, 2023 | 34.98 | 35.20 | 33.98 | 34.23 | 1,249,336 | -1.17(-3.31%) |
Jul 05, 2023 | 35.54 | 35.69 | 34.99 | 35.40 | 1,391,073 | -0.41(-1.16%) |
Jul 03, 2023 | 34.89 | 35.95 | 34.89 | 35.82 | 1,278,418 | +1.12(+3.24%) |
Jun 30, 2023 | 34.71 | 34.96 | 34.45 | 34.69 | 1,212,045 | +0.34(+0.98%) |
Jun 29, 2023 | 33.97 | 34.62 | 33.94 | 34.36 | 1,077,113 | +0.61(+1.81%) |
Jun 28, 2023 | 33.45 | 33.87 | 33.16 | 33.75 | 1,019,317 | +0.12(+0.35%) |
Jun 27, 2023 | 33.33 | 33.71 | 32.98 | 33.63 | 1,191,750 | +0.32(+0.95%) |
Jun 26, 2023 | 33.11 | 33.49 | 32.97 | 33.31 | 1,183,308 | +0.39(+1.20%) |
Jun 23, 2023 | 32.76 | 32.99 | 32.54 | 32.92 | 1,490,829 | -0.28(-0.83%) |
Jun 22, 2023 | 33.48 | 33.58 | 33.08 | 33.20 | 813,572 | -0.41(-1.23%) |
Jun 21, 2023 | 33.08 | 33.81 | 32.96 | 33.61 | 1,156,576 | +0.14(+0.41%) |
Jun 20, 2023 | 33.62 | 33.79 | 33.32 | 33.47 | 1,715,621 | -0.37(-1.11%) |
Jun 16, 2023 | 34.24 | 34.27 | 33.41 | 33.85 | 2,705,438 | -0.23(-0.67%) |
Jun 15, 2023 | 33.48 | 34.16 | 33.46 | 34.07 | 1,117,597 | -0.89(-2.55%) |
May 08, 2023 | 34.91 | 35.38 | 34.52 | 34.96 | 1,527,516 | +0.21(+0.59%) |
May 05, 2023 | 34.26 | 34.79 | 33.85 | 34.76 | 1,821,077 | +1.18(+3.50%) |
May 04, 2023 | 34.87 | 34.87 | 33.50 | 33.58 | 2,025,286 | -1.31(-3.77%) |
May 03, 2023 | 35.53 | 35.87 | 34.79 | 34.90 | 1,928,913 | -0.82(-2.31%) |
May 02, 2023 | 35.95 | 36.02 | 35.06 | 35.72 | 1,887,139 | -0.40(-1.11%) |
May 01, 2023 | 36.50 | 36.71 | 35.89 | 36.12 | 1,636,991 | -0.26(-0.73%) |
Apr 28, 2023 | 35.93 | 36.85 | 35.93 | 36.39 | 2,117,841 | +0.33(+0.93%) |
Apr 27, 2023 | 37.45 | 37.50 | 33.15 | 36.05 | 4,583,396 | -0.14(-0.38%) |
Apr 26, 2023 | 36.53 | 37.17 | 36.02 | 36.19 | 2,772,153 | -0.44(-1.20%) |
Apr 25, 2023 | 37.16 | 37.34 | 36.58 | 36.63 | 1,744,986 | -0.71(-1.89%) |
Apr 24, 2023 | 37.05 | 37.52 | 36.92 | 37.34 | 1,613,361 | +0.46(+1.25%) |
Apr 21, 2023 | 36.78 | 37.03 | 36.33 | 36.88 | 1,397,838 | +0.34(+0.94%) |
Apr 20, 2023 | 36.48 | 36.95 | 36.30 | 36.53 | 974,002 | -0.42(-1.14%) |
Apr 19, 2023 | 36.78 | 37.07 | 36.46 | 36.95 | 918,959 | -0.17(-0.45%) |
Apr 18, 2023 | 37.14 | 37.18 | 36.56 | 37.12 | 1,111,796 | +0.40(+1.10%) |
Apr 17, 2023 | 36.17 | 36.72 | 35.76 | 36.72 | 1,112,084 | +0.33(+0.92%) |
Apr 14, 2023 | 36.10 | 36.64 | 35.48 | 36.39 | 3,348,234 | +0.38(+1.06%) |
Apr 13, 2023 | 35.56 | 36.06 | 34.91 | 36.00 | 4,765,970 | -0.64(-1.74%) |
Apr 12, 2023 | 37.64 | 37.82 | 36.59 | 36.64 | 1,209,900 | -0.49(-1.32%) |
Apr 11, 2023 | 37.19 | 37.31 | 36.39 | 37.13 | 1,696,099 | +0.29(+0.80%) |
Apr 10, 2023 | 35.75 | 37.09 | 35.74 | 36.84 | 1,940,136 | +1.04(+2.90%) |
Apr 06, 2023 | 36.42 | 36.44 | 35.64 | 35.80 | 1,263,011 | -0.69(-1.88%) |
Apr 05, 2023 | 35.89 | 36.50 | 35.61 | 36.48 | 1,633,208 | +0.22(+0.59%) |
Apr 04, 2023 | 37.84 | 37.89 | 35.96 | 36.27 | 1,651,995 | -1.53(-4.05%) |
Apr 03, 2023 | 37.27 | 38.10 | 37.27 | 37.80 | 2,466,195 | +0.56(+1.50%) |
Mar 31, 2023 | 36.87 | 37.34 | 36.77 | 37.24 | 1,307,236 | +0.80(+2.21%) |
Mar 30, 2023 | 36.28 | 36.68 | 36.11 | 36.44 | 1,662,236 | +0.67(+1.86%) |
Mar 29, 2023 | 36.09 | 36.18 | 35.54 | 35.77 | 1,371,365 | +0.02(+0.05%) |
Mar 28, 2023 | 35.81 | 36.19 | 35.60 | 35.75 | 981,065 | -0.04(-0.11%) |
Mar 27, 2023 | 35.73 | 36.07 | 35.16 | 35.79 | 1,547,212 | +0.71(+2.01%) |
Mar 24, 2023 | 35.31 | 35.50 | 34.47 | 35.08 | 2,976,240 | -0.52(-1.46%) |
Mar 23, 2023 | 37.08 | 37.51 | 35.31 | 35.60 | 2,574,646 | -1.55(-4.17%) |
Mar 22, 2023 | 38.11 | 38.29 | 37.05 | 37.15 | 2,156,246 | -1.14(-2.97%) |
Mar 21, 2023 | 38.40 | 39.30 | 38.10 | 38.29 | 2,252,373 | +1.46(+3.97%) |
Mar 20, 2023 | 36.81 | 37.47 | 36.59 | 36.83 | 2,100,638 | +0.28(+0.78%) |
Mar 17, 2023 | 37.27 | 37.47 | 35.64 | 36.54 | 3,674,436 | -1.30(-3.45%) |
Mar 16, 2023 | 37.99 | 38.65 | 37.67 | 37.85 | 2,682,560 | -0.65(-1.68%) |
Mar 15, 2023 | 37.77 | 38.62 | 37.52 | 38.49 | 3,111,084 | -0.12(-0.30%) |
Mar 14, 2023 | 38.48 | 39.36 | 38.10 | 38.61 | 2,417,354 | +0.69(+1.81%) |
Mar 13, 2023 | 37.51 | 38.44 | 35.96 | 37.93 | 5,036,895 | -1.07(-2.74%) |
Mar 10, 2023 | 40.31 | 40.31 | 38.56 | 38.99 | 4,348,288 | -1.52(-3.75%) |
Mar 09, 2023 | 42.42 | 42.61 | 40.36 | 40.52 | 2,853,816 | -2.13(-4.99%) |
Mar 08, 2023 | 44.81 | 44.81 | 42.05 | 42.64 | 3,163,318 | -2.11(-4.71%) |
Mar 07, 2023 | 45.07 | 45.65 | 44.49 | 44.75 | 2,350,627 | -0.30(-0.67%) |
Mar 06, 2023 | 46.51 | 46.63 | 44.98 | 45.06 | 1,963,817 | -1.56(-3.35%) |
Mar 03, 2023 | 46.49 | 46.74 | 45.98 | 46.62 | 957,003 | +0.59(+1.28%) |
Mar 02, 2023 | 45.85 | 46.04 | 45.48 | 46.03 | 932,077 | -0.39(-0.83%) |
Mar 01, 2023 | 46.69 | 47.14 | 46.22 | 46.41 | 1,324,991 | -0.06(-0.13%) |
Feb 28, 2023 | 46.14 | 46.81 | 45.91 | 46.47 | 1,770,890 | +0.29(+0.63%) |
Feb 27, 2023 | 46.27 | 46.88 | 46.08 | 46.18 | 1,730,399 | +0.46(+1.00%) |
Feb 24, 2023 | 45.85 | 45.94 | 45.32 | 45.72 | 949,722 | -0.76(-1.64%) |
Feb 23, 2023 | 46.64 | 46.99 | 45.81 | 46.48 | 532,044 | +0.16(+0.34%) |
Feb 22, 2023 | 46.43 | 47.12 | 46.29 | 46.33 | 615,446 | +0.00(+0.00%) |
Feb 21, 2023 | 47.07 | 47.11 | 46.29 | 46.33 | 921,894 | -1.05(-2.21%) |
Feb 17, 2023 | 46.68 | 47.68 | 46.29 | 47.37 | 1,209,913 | +0.66(+1.42%) |
Feb 16, 2023 | 46.87 | 47.33 | 46.53 | 46.71 | 1,107,795 | -1.01(-2.11%) |
Feb 15, 2023 | 47.25 | 48.27 | 47.12 | 47.71 | 1,221,282 | -0.02(-0.04%) |
Feb 14, 2023 | 47.04 | 47.91 | 46.76 | 47.73 | 831,791 | +0.34(+0.72%) |
Feb 13, 2023 | 46.79 | 47.60 | 46.51 | 47.39 | 786,739 | +0.72(+1.55%) |
Feb 10, 2023 | 46.32 | 47.11 | 46.29 | 46.67 | 796,702 | -0.07(-0.15%) |
Feb 09, 2023 | 48.51 | 48.62 | 46.69 | 46.74 | 1,108,964 | -1.34(-2.79%) |
Feb 08, 2023 | 48.89 | 49.15 | 47.83 | 48.08 | 1,376,661 | -1.00(-2.03%) |
Feb 07, 2023 | 49.19 | 49.19 | 48.17 | 49.07 | 1,338,175 | -0.27(-0.55%) |
Feb 06, 2023 | 49.72 | 49.99 | 48.85 | 49.35 | 1,641,886 | -0.80(-1.60%) |
Feb 03, 2023 | 50.00 | 50.22 | 49.39 | 50.15 | 1,793,513 | -0.40(-0.79%) |
Feb 02, 2023 | 48.92 | 50.60 | 48.46 | 50.55 | 4,972,232 | +4.89(+10.70%) |
Feb 01, 2023 | 44.82 | 45.81 | 44.16 | 45.66 | 2,665,810 | +0.67(+1.50%) |
Jan 31, 2023 | 44.44 | 45.01 | 43.90 | 44.99 | 2,618,474 | +0.89(+2.02%) |
Jan 30, 2023 | 43.76 | 44.83 | 43.76 | 44.10 | 1,558,470 | -0.05(-0.11%) |
Jan 27, 2023 | 43.03 | 44.44 | 42.93 | 44.15 | 1,965,295 | +1.07(+2.47%) |
Jan 26, 2023 | 43.68 | 43.68 | 42.74 | 43.08 | 1,119,877 | -0.12(-0.27%) |
Jan 25, 2023 | 43.00 | 43.46 | 42.79 | 43.20 | 991,635 | -0.25(-0.58%) |
Jan 24, 2023 | 43.08 | 43.83 | 42.52 | 43.45 | 640,739 | +0.08(+0.18%) |
Jan 23, 2023 | 42.41 | 43.45 | 42.02 | 43.37 | 1,485,414 | +1.16(+2.76%) |
Jan 20, 2023 | 41.88 | 42.31 | 41.31 | 42.21 | 1,414,084 | +0.09(+0.21%) |
Jan 19, 2023 | 42.81 | 42.91 | 41.46 | 42.12 | 1,323,871 | -1.22(-2.82%) |
Jan 18, 2023 | 44.20 | 44.44 | 43.23 | 43.35 | 1,073,783 | -0.59(-1.33%) |
Jan 17, 2023 | 44.28 | 44.86 | 43.90 | 43.93 | 1,208,661 | -0.54(-1.21%) |
Jan 13, 2023 | 43.56 | 44.59 | 43.47 | 44.47 | 992,875 | -0.02(-0.04%) |
Jan 12, 2023 | 43.62 | 44.85 | 43.34 | 44.49 | 1,732,487 | +1.17(+2.71%) |
Jan 11, 2023 | 42.90 | 43.35 | 42.62 | 43.32 | 922,494 | +0.57(+1.33%) |
Jan 10, 2023 | 42.41 | 42.88 | 41.81 | 42.75 | 1,620,625 | +0.48(+1.13%) |
Jan 09, 2023 | 43.09 | 43.39 | 42.12 | 42.27 | 1,295,945 | -0.57(-1.32%) |
Jan 06, 2023 | 41.37 | 42.87 | 41.37 | 42.84 | 1,301,224 | +1.47(+3.54%) |
Jan 05, 2023 | 40.51 | 41.66 | 40.07 | 41.37 | 1,253,114 | +0.46(+1.12%) |
Jan 04, 2023 | 40.61 | 41.22 | 40.19 | 40.91 | 1,578,318 | +0.72(+1.80%) |
Jan 03, 2023 | 40.78 | 41.10 | 39.95 | 40.19 | 1,352,980 | -0.47(-1.15%) |
Dec 30, 2022 | 39.68 | 40.69 | 39.46 | 40.66 | 1,051,154 | +0.59(+1.46%) |
Dec 29, 2022 | 39.92 | 40.32 | 39.73 | 40.07 | 1,018,438 | +0.69(+1.76%) |
Dec 28, 2022 | 40.14 | 40.27 | 38.94 | 39.38 | 1,118,506 | -0.70(-1.76%) |
Dec 27, 2022 | 40.51 | 40.65 | 39.76 | 40.08 | 812,116 | -0.40(-0.99%) |
Dec 23, 2022 | 40.22 | 40.49 | 39.68 | 40.48 | 1,114,533 | +0.16(+0.39%) |
Dec 22, 2022 | 40.49 | 40.71 | 39.77 | 40.33 | 1,757,311 | -0.45(-1.10%) |
Dec 21, 2022 | 40.81 | 41.21 | 40.43 | 40.77 | 1,856,944 | +0.43(+1.07%) |
Dec 20, 2022 | 42.14 | 42.30 | 40.32 | 40.34 | 2,143,846 | -1.86(-4.40%) |
Dec 19, 2022 | 43.41 | 43.58 | 42.19 | 42.20 | 996,407 | -1.25(-2.88%) |
Dec 16, 2022 | 43.76 | 44.17 | 43.20 | 43.45 | 2,600,601 | -0.54(-1.22%) |
Dec 15, 2022 | 44.52 | 44.77 | 43.60 | 43.99 | 1,876,860 | -1.09(-2.43%) |
Dec 14, 2022 | 45.15 | 45.82 | 44.76 | 45.09 | 1,211,316 | -0.23(-0.52%) |
Dec 13, 2022 | 45.29 | 45.65 | 44.18 | 45.32 | 1,700,465 | +1.20(+2.72%) |
Dec 12, 2022 | 43.95 | 44.33 | 43.68 | 44.12 | 1,117,571 | -0.01(-0.02%) |
Dec 09, 2022 | 44.25 | 44.64 | 44.04 | 44.13 | 979,894 | -0.55(-1.23%) |
Dec 08, 2022 | 45.49 | 45.49 | 44.59 | 44.67 | 659,618 | -0.38(-0.85%) |
Dec 07, 2022 | 44.99 | 45.61 | 44.86 | 45.06 | 908,024 | -0.19(-0.43%) |
Dec 06, 2022 | 46.37 | 46.37 | 44.74 | 45.25 | 1,052,590 | -0.33(-0.73%) |
Dec 05, 2022 | 45.93 | 45.93 | 45.29 | 45.58 | 1,012,769 | -0.83(-1.78%) |
Dec 02, 2022 | 45.47 | 46.45 | 45.31 | 46.41 | 873,309 | +0.33(+0.72%) |