Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.30 | 30.52 | 29.61 | 29.83 | 181,300 | -0.38(-1.26%) |
Nov 29, 2023 | 30.12 | 31.01 | 29.82 | 30.21 | 191,092 | +0.49(+1.65%) |
Nov 28, 2023 | 29.32 | 30.17 | 28.69 | 29.72 | 133,622 | +0.41(+1.40%) |
Nov 27, 2023 | 29.89 | 30.03 | 29.18 | 29.31 | 354,809 | -0.68(-2.27%) |
Nov 24, 2023 | 30.21 | 30.32 | 29.71 | 29.99 | 106,379 | -0.19(-0.63%) |
Nov 22, 2023 | 30.47 | 30.93 | 30.03 | 30.18 | 152,884 | +0.01(+0.03%) |
Nov 21, 2023 | 30.23 | 30.42 | 29.77 | 30.17 | 126,667 | -0.46(-1.50%) |
Nov 20, 2023 | 30.56 | 30.86 | 30.21 | 30.63 | 126,191 | +0.30(+0.99%) |
Nov 17, 2023 | 30.57 | 30.86 | 29.93 | 30.33 | 365,905 | +0.25(+0.83%) |
Nov 16, 2023 | 30.97 | 31.03 | 29.81 | 30.08 | 212,530 | -1.35(-4.30%) |
Nov 15, 2023 | 31.03 | 32.15 | 30.81 | 31.43 | 298,119 | +0.88(+2.88%) |
Nov 14, 2023 | 29.49 | 31.02 | 29.49 | 30.55 | 296,415 | +2.39(+8.49%) |
Nov 13, 2023 | 27.99 | 28.57 | 27.77 | 28.16 | 259,848 | +0.09(+0.32%) |
Nov 10, 2023 | 27.62 | 28.18 | 26.92 | 28.07 | 254,872 | +0.68(+2.48%) |
Nov 09, 2023 | 28.85 | 28.85 | 27.09 | 27.39 | 280,322 | -1.12(-3.93%) |
Nov 08, 2023 | 28.44 | 28.55 | 27.60 | 28.51 | 262,334 | -0.03(-0.11%) |
Nov 07, 2023 | 29.87 | 30.10 | 28.50 | 28.54 | 266,067 | -1.41(-4.71%) |
Nov 06, 2023 | 29.93 | 30.38 | 29.40 | 29.95 | 282,656 | -0.21(-0.70%) |
Nov 03, 2023 | 29.43 | 30.96 | 29.09 | 30.16 | 498,707 | +1.31(+4.54%) |
Nov 02, 2023 | 28.68 | 29.41 | 28.33 | 28.85 | 362,725 | +0.74(+2.63%) |
Nov 01, 2023 | 27.26 | 28.18 | 27.00 | 28.11 | 280,612 | +0.73(+2.67%) |
Oct 31, 2023 | 27.32 | 27.62 | 26.96 | 27.38 | 274,629 | +0.26(+0.96%) |
Oct 30, 2023 | 27.94 | 28.34 | 26.96 | 27.12 | 294,816 | -0.38(-1.38%) |
Oct 27, 2023 | 27.61 | 28.25 | 27.00 | 27.50 | 348,768 | +0.36(+1.33%) |
Oct 26, 2023 | 30.51 | 31.99 | 26.03 | 27.14 | 1,202,344 | -1.59(-5.53%) |
Oct 25, 2023 | 29.04 | 29.18 | 28.30 | 28.73 | 340,616 | -0.73(-2.48%) |
Oct 24, 2023 | 30.00 | 30.30 | 29.13 | 29.46 | 283,197 | -0.40(-1.34%) |
Oct 23, 2023 | 30.77 | 30.77 | 29.71 | 29.86 | 318,858 | +0.01(+0.03%) |
Oct 20, 2023 | 29.71 | 30.07 | 29.37 | 29.85 | 318,340 | +0.07(+0.24%) |
Oct 19, 2023 | 30.26 | 30.64 | 29.75 | 29.78 | 233,315 | -0.68(-2.23%) |
Oct 18, 2023 | 30.31 | 30.55 | 29.88 | 30.46 | 174,418 | -0.29(-0.94%) |
Oct 17, 2023 | 30.22 | 31.33 | 30.16 | 30.75 | 195,516 | +0.21(+0.69%) |
Oct 16, 2023 | 29.73 | 30.55 | 29.59 | 30.54 | 216,811 | +1.09(+3.70%) |
Oct 13, 2023 | 29.45 | 29.83 | 29.42 | 29.45 | 174,139 | -0.21(-0.71%) |
Oct 12, 2023 | 31.87 | 32.34 | 29.47 | 29.66 | 602,975 | -2.40(-7.49%) |
Oct 11, 2023 | 32.41 | 32.68 | 31.75 | 32.06 | 124,536 | -0.12(-0.37%) |
Oct 10, 2023 | 31.96 | 32.71 | 31.96 | 32.18 | 173,578 | +0.47(+1.48%) |
Oct 09, 2023 | 31.02 | 31.80 | 30.23 | 31.71 | 266,913 | +0.19(+0.60%) |
Oct 06, 2023 | 30.98 | 31.88 | 30.51 | 31.52 | 240,339 | +0.31(+0.99%) |
Oct 05, 2023 | 33.04 | 33.04 | 31.19 | 31.21 | 396,395 | -1.97(-5.94%) |
Oct 04, 2023 | 33.17 | 33.48 | 32.26 | 33.18 | 233,229 | +0.14(+0.42%) |
Oct 03, 2023 | 32.66 | 33.20 | 32.50 | 33.04 | 182,553 | +0.09(+0.27%) |
Oct 02, 2023 | 33.09 | 33.39 | 32.44 | 32.95 | 311,225 | +0.13(+0.40%) |
Sep 29, 2023 | 32.77 | 33.68 | 32.44 | 32.82 | 450,449 | +0.46(+1.42%) |
Sep 28, 2023 | 32.03 | 32.66 | 31.77 | 32.36 | 230,595 | +0.35(+1.09%) |
Sep 27, 2023 | 31.77 | 32.18 | 31.58 | 32.01 | 176,732 | +0.38(+1.20%) |
Sep 26, 2023 | 31.82 | 32.34 | 31.58 | 31.63 | 204,203 | -0.73(-2.26%) |
Sep 25, 2023 | 31.71 | 32.52 | 32.12 | 32.36 | 259,831 | +0.85(+2.70%) |
Sep 22, 2023 | 31.91 | 32.09 | 31.06 | 31.51 | 214,448 | -0.25(-0.79%) |
Sep 21, 2023 | 32.01 | 32.71 | 31.76 | 31.76 | 242,877 | -0.44(-1.37%) |
Sep 20, 2023 | 32.78 | 32.85 | 32.14 | 32.20 | 260,592 | -0.31(-0.95%) |
Sep 19, 2023 | 32.52 | 32.84 | 31.96 | 32.51 | 562,117 | +0.20(+0.62%) |
Sep 18, 2023 | 32.10 | 32.41 | 31.78 | 32.31 | 231,552 | +0.21(+0.65%) |
Sep 15, 2023 | 32.31 | 32.31 | 31.65 | 32.10 | 946,097 | -0.44(-1.35%) |
Sep 14, 2023 | 32.06 | 32.96 | 32.06 | 32.54 | 426,337 | +0.85(+2.68%) |
Sep 13, 2023 | 31.81 | 32.00 | 31.35 | 31.69 | 241,765 | -0.15(-0.47%) |
Sep 12, 2023 | 31.49 | 32.08 | 31.46 | 31.84 | 203,665 | +0.25(+0.79%) |
Sep 11, 2023 | 31.67 | 31.89 | 31.31 | 31.59 | 163,231 | +0.26(+0.83%) |
Sep 08, 2023 | 31.50 | 31.78 | 31.00 | 31.33 | 257,598 | -0.17(-0.54%) |
Sep 07, 2023 | 31.99 | 31.99 | 31.43 | 31.50 | 339,345 | -0.48(-1.50%) |
Sep 06, 2023 | 32.42 | 32.99 | 31.88 | 31.98 | 289,440 | -0.50(-1.54%) |
Sep 05, 2023 | 33.42 | 33.43 | 31.36 | 32.48 | 303,069 | -1.68(-4.92%) |
Sep 01, 2023 | 33.59 | 34.24 | 33.12 | 34.16 | 138,898 | +0.89(+2.68%) |
Aug 31, 2023 | 33.15 | 33.92 | 33.02 | 33.27 | 202,248 | +0.20(+0.60%) |
Aug 30, 2023 | 33.22 | 34.27 | 32.90 | 33.07 | 240,537 | -1.65(-4.75%) |
Aug 29, 2023 | 33.85 | 35.02 | 33.51 | 34.72 | 179,659 | +0.94(+2.78%) |
Aug 28, 2023 | 33.45 | 33.91 | 33.45 | 33.78 | 116,882 | +0.44(+1.32%) |
Aug 25, 2023 | 32.93 | 33.50 | 32.42 | 33.34 | 264,760 | +0.71(+2.18%) |
Aug 24, 2023 | 33.14 | 33.46 | 32.45 | 32.63 | 214,999 | -0.80(-2.39%) |
Aug 23, 2023 | 32.32 | 33.45 | 32.12 | 33.43 | 173,110 | +1.15(+3.56%) |
Aug 22, 2023 | 32.85 | 32.85 | 32.15 | 32.28 | 124,970 | -0.65(-1.97%) |
Aug 21, 2023 | 33.29 | 33.42 | 32.86 | 32.93 | 120,368 | -0.36(-1.08%) |
Aug 18, 2023 | 32.62 | 33.59 | 32.61 | 33.29 | 178,466 | +0.30(+0.91%) |
Aug 17, 2023 | 33.49 | 33.64 | 32.92 | 32.99 | 162,635 | -0.37(-1.11%) |
Aug 16, 2023 | 33.89 | 34.49 | 33.35 | 33.36 | 147,442 | -0.52(-1.53%) |
Aug 15, 2023 | 35.57 | 35.57 | 33.78 | 33.88 | 225,067 | -1.87(-5.23%) |
Aug 14, 2023 | 35.38 | 35.94 | 34.90 | 35.75 | 186,765 | +0.13(+0.36%) |
Aug 11, 2023 | 35.49 | 35.73 | 35.20 | 35.62 | 143,135 | +0.06(+0.17%) |
Aug 10, 2023 | 36.16 | 36.93 | 35.51 | 35.56 | 134,918 | -0.37(-1.03%) |
Aug 09, 2023 | 36.57 | 36.57 | 35.67 | 35.93 | 182,817 | -0.92(-2.50%) |
Aug 08, 2023 | 36.71 | 36.87 | 35.93 | 36.85 | 129,682 | -0.32(-0.86%) |
Aug 07, 2023 | 37.17 | 37.55 | 36.61 | 37.17 | 167,797 | -0.02(-0.05%) |
Aug 04, 2023 | 36.16 | 37.39 | 35.55 | 37.19 | 213,765 | +0.89(+2.45%) |
Aug 03, 2023 | 38.17 | 38.36 | 36.02 | 36.30 | 375,929 | -2.23(-5.79%) |
Aug 02, 2023 | 38.82 | 39.20 | 38.45 | 38.53 | 134,225 | -0.78(-1.98%) |
Aug 01, 2023 | 40.06 | 40.23 | 38.86 | 39.31 | 283,055 | -1.02(-2.53%) |
Jul 31, 2023 | 38.89 | 40.51 | 38.28 | 40.33 | 418,020 | +1.25(+3.20%) |
Jul 28, 2023 | 38.03 | 39.71 | 37.29 | 39.08 | 641,568 | -1.63(-4.00%) |
Jul 27, 2023 | 41.50 | 42.88 | 40.53 | 40.71 | 700,491 | +1.24(+3.14%) |
Jul 26, 2023 | 38.58 | 39.64 | 38.26 | 39.47 | 579,259 | +0.95(+2.47%) |
Jul 25, 2023 | 38.80 | 39.10 | 38.43 | 38.52 | 216,979 | -0.44(-1.13%) |
Jul 24, 2023 | 39.00 | 39.75 | 38.14 | 38.96 | 332,117 | +0.08(+0.21%) |
Jul 21, 2023 | 38.48 | 39.02 | 38.11 | 38.88 | 258,341 | +0.65(+1.70%) |
Jul 20, 2023 | 38.25 | 38.87 | 37.28 | 38.23 | 257,149 | +0.17(+0.45%) |
Jul 19, 2023 | 36.80 | 38.19 | 36.52 | 38.06 | 225,796 | +1.21(+3.28%) |
Jul 18, 2023 | 37.09 | 38.60 | 36.52 | 36.85 | 333,950 | -1.67(-4.34%) |
Jul 17, 2023 | 37.61 | 38.82 | 37.53 | 38.52 | 247,665 | +0.77(+2.04%) |
Jul 14, 2023 | 38.01 | 38.19 | 37.03 | 37.75 | 326,078 | +0.78(+2.11%) |
Jul 13, 2023 | 37.92 | 37.95 | 36.51 | 36.97 | 450,201 | -0.98(-2.58%) |
Jul 12, 2023 | 36.80 | 38.04 | 35.96 | 37.95 | 483,284 | +1.81(+5.01%) |
Jul 11, 2023 | 34.95 | 36.34 | 34.92 | 36.14 | 397,285 | +1.31(+3.76%) |
Jul 10, 2023 | 33.83 | 34.97 | 33.67 | 34.83 | 242,845 | +0.86(+2.53%) |
Jul 07, 2023 | 33.82 | 34.71 | 33.79 | 33.97 | 272,972 | +0.35(+1.04%) |
Jul 06, 2023 | 33.15 | 33.90 | 32.55 | 33.62 | 250,243 | +0.03(+0.09%) |
Jul 05, 2023 | 34.13 | 34.22 | 33.30 | 33.59 | 257,862 | -0.71(-2.07%) |
Jul 03, 2023 | 34.05 | 34.84 | 33.85 | 34.30 | 156,488 | +0.14(+0.41%) |
Jun 30, 2023 | 33.46 | 34.40 | 32.84 | 34.16 | 283,113 | +0.97(+2.92%) |
Jun 29, 2023 | 32.21 | 33.62 | 32.21 | 33.19 | 191,595 | +0.98(+3.04%) |
Jun 28, 2023 | 32.03 | 32.30 | 31.63 | 32.21 | 219,831 | +0.21(+0.66%) |
Jun 27, 2023 | 30.84 | 32.26 | 30.84 | 32.00 | 318,176 | +1.12(+3.63%) |
Jun 26, 2023 | 29.95 | 31.14 | 29.95 | 30.88 | 275,003 | +0.82(+2.73%) |
Jun 23, 2023 | 29.99 | 30.91 | 29.95 | 30.06 | 438,817 | -0.29(-0.96%) |
Jun 22, 2023 | 30.54 | 30.76 | 30.08 | 30.35 | 199,822 | -0.35(-1.14%) |
Jun 21, 2023 | 31.34 | 31.69 | 30.66 | 30.70 | 256,892 | -0.75(-2.38%) |
Jun 20, 2023 | 31.00 | 32.13 | 31.00 | 31.45 | 361,452 | +0.28(+0.90%) |
Jun 16, 2023 | 33.03 | 33.03 | 30.82 | 31.17 | 773,222 | -1.51(-4.62%) |
Jun 15, 2023 | 33.12 | 33.71 | 32.52 | 32.68 | 301,193 | +3.94(+13.71%) |
May 08, 2023 | 29.04 | 29.04 | 28.00 | 28.74 | 308,950 | -0.14(-0.48%) |
May 05, 2023 | 28.46 | 29.11 | 28.39 | 28.88 | 359,367 | +0.94(+3.36%) |
May 04, 2023 | 27.82 | 28.52 | 27.68 | 27.94 | 601,832 | -0.06(-0.21%) |
May 03, 2023 | 28.07 | 28.87 | 27.95 | 28.00 | 377,640 | +0.00(+0.00%) |
May 02, 2023 | 27.94 | 28.27 | 27.06 | 28.00 | 559,086 | +0.00(+0.00%) |
May 01, 2023 | 28.63 | 28.83 | 27.76 | 28.00 | 593,525 | -1.12(-3.85%) |
Apr 28, 2023 | 27.40 | 29.50 | 27.40 | 29.12 | 894,993 | +1.52(+5.51%) |
Apr 27, 2023 | 25.66 | 29.24 | 25.60 | 27.60 | 1,692,736 | +1.07(+4.03%) |
Apr 26, 2023 | 26.61 | 27.15 | 26.27 | 26.53 | 457,719 | -0.19(-0.71%) |
Apr 25, 2023 | 27.21 | 27.21 | 26.45 | 26.72 | 461,698 | -0.78(-2.84%) |
Apr 24, 2023 | 27.88 | 28.00 | 27.19 | 27.50 | 305,296 | -0.41(-1.47%) |
Apr 21, 2023 | 27.98 | 28.13 | 27.43 | 27.91 | 394,549 | -0.07(-0.25%) |
Apr 20, 2023 | 27.65 | 27.98 | 27.56 | 27.98 | 263,281 | -0.03(-0.11%) |
Apr 19, 2023 | 27.67 | 28.05 | 27.29 | 28.01 | 293,736 | +0.22(+0.79%) |
Apr 18, 2023 | 28.18 | 28.38 | 27.77 | 27.79 | 256,143 | -0.37(-1.31%) |
Apr 17, 2023 | 27.59 | 28.30 | 27.40 | 28.16 | 323,759 | +0.48(+1.73%) |
Apr 14, 2023 | 27.69 | 28.55 | 27.46 | 27.68 | 287,857 | +0.29(+1.06%) |
Apr 13, 2023 | 27.53 | 27.65 | 26.87 | 27.39 | 365,347 | +0.06(+0.22%) |
Apr 12, 2023 | 28.64 | 28.74 | 27.18 | 27.33 | 356,012 | -0.97(-3.43%) |
Apr 11, 2023 | 27.35 | 28.44 | 27.35 | 28.30 | 318,635 | +1.01(+3.70%) |
Apr 10, 2023 | 26.80 | 28.40 | 26.71 | 27.29 | 579,581 | +0.56(+2.10%) |
Apr 06, 2023 | 27.42 | 27.57 | 26.67 | 26.73 | 344,813 | -0.60(-2.20%) |
Apr 05, 2023 | 27.60 | 27.72 | 27.23 | 27.33 | 367,379 | -0.53(-1.90%) |
Apr 04, 2023 | 28.86 | 28.86 | 27.80 | 27.86 | 369,835 | -0.71(-2.49%) |
Apr 03, 2023 | 28.84 | 29.45 | 28.00 | 28.57 | 560,522 | -0.18(-0.63%) |
Mar 31, 2023 | 28.01 | 28.86 | 27.94 | 28.75 | 413,507 | +0.92(+3.31%) |
Mar 30, 2023 | 28.71 | 29.19 | 27.77 | 27.83 | 531,243 | -0.45(-1.59%) |
Mar 29, 2023 | 28.71 | 28.71 | 27.57 | 28.28 | 427,392 | -0.06(-0.21%) |
Mar 28, 2023 | 27.58 | 29.18 | 27.58 | 28.34 | 486,999 | +0.76(+2.76%) |
Mar 27, 2023 | 27.48 | 27.70 | 26.97 | 27.58 | 394,074 | +0.39(+1.43%) |
Mar 24, 2023 | 27.00 | 27.43 | 26.58 | 27.19 | 475,897 | -0.07(-0.26%) |
Mar 23, 2023 | 27.54 | 28.12 | 27.01 | 27.26 | 452,573 | -0.23(-0.84%) |
Mar 22, 2023 | 28.02 | 28.59 | 27.48 | 27.49 | 307,999 | -0.34(-1.22%) |
Mar 21, 2023 | 27.54 | 28.46 | 27.32 | 27.83 | 565,324 | +1.12(+4.19%) |
Mar 20, 2023 | 26.99 | 27.87 | 26.23 | 26.71 | 797,590 | -0.08(-0.30%) |
Mar 17, 2023 | 28.31 | 28.38 | 26.78 | 26.79 | 880,617 | -1.78(-6.23%) |
Mar 16, 2023 | 27.77 | 28.77 | 27.23 | 28.57 | 520,194 | +0.41(+1.46%) |
Mar 15, 2023 | 27.40 | 28.34 | 27.14 | 28.16 | 659,895 | -0.08(-0.28%) |
Mar 14, 2023 | 29.85 | 30.24 | 27.85 | 28.24 | 719,372 | -0.72(-2.49%) |
Mar 13, 2023 | 30.37 | 30.41 | 28.94 | 28.96 | 577,829 | -2.08(-6.70%) |
Mar 10, 2023 | 31.38 | 31.47 | 30.67 | 31.04 | 396,304 | -0.53(-1.68%) |
Mar 09, 2023 | 31.25 | 31.97 | 30.93 | 31.57 | 451,857 | +0.20(+0.64%) |
Mar 08, 2023 | 31.92 | 32.05 | 31.13 | 31.37 | 524,591 | -0.53(-1.66%) |
Mar 07, 2023 | 32.97 | 33.50 | 31.70 | 31.90 | 591,190 | -1.37(-4.12%) |
Mar 06, 2023 | 34.15 | 34.15 | 33.17 | 33.27 | 347,875 | -0.89(-2.61%) |
Mar 03, 2023 | 34.07 | 34.33 | 33.45 | 34.16 | 336,188 | +0.42(+1.24%) |
Mar 02, 2023 | 33.43 | 33.82 | 33.27 | 33.74 | 237,366 | -0.02(-0.06%) |
Mar 01, 2023 | 33.34 | 33.78 | 32.75 | 33.76 | 436,486 | +0.18(+0.54%) |
Feb 28, 2023 | 33.59 | 33.93 | 32.52 | 33.58 | 612,675 | -0.21(-0.62%) |
Feb 27, 2023 | 34.54 | 34.87 | 33.79 | 33.79 | 533,994 | -0.61(-1.77%) |
Feb 24, 2023 | 34.77 | 35.32 | 34.25 | 34.40 | 671,107 | -0.86(-2.44%) |
Feb 23, 2023 | 34.50 | 35.35 | 34.45 | 35.26 | 341,339 | +0.76(+2.20%) |
Feb 22, 2023 | 34.04 | 35.09 | 33.76 | 34.50 | 508,942 | +0.43(+1.26%) |
Feb 21, 2023 | 34.99 | 36.40 | 34.06 | 34.07 | 1,172,146 | +0.52(+1.55%) |
Feb 17, 2023 | 33.54 | 33.58 | 32.71 | 33.55 | 528,121 | +0.09(+0.27%) |
Feb 16, 2023 | 33.11 | 34.16 | 32.88 | 33.46 | 572,699 | -0.03(-0.09%) |
Feb 15, 2023 | 31.38 | 33.53 | 31.20 | 33.49 | 725,326 | +1.76(+5.55%) |
Feb 14, 2023 | 30.89 | 31.88 | 30.45 | 31.73 | 456,298 | +0.65(+2.09%) |
Feb 13, 2023 | 30.56 | 31.16 | 30.35 | 31.08 | 257,197 | +0.33(+1.07%) |
Feb 10, 2023 | 30.32 | 30.81 | 30.06 | 30.75 | 431,472 | +0.31(+1.02%) |
Feb 09, 2023 | 31.31 | 31.80 | 30.30 | 30.44 | 420,622 | -0.57(-1.84%) |
Feb 08, 2023 | 31.19 | 31.51 | 30.55 | 31.01 | 713,849 | -0.20(-0.64%) |
Feb 07, 2023 | 30.31 | 31.26 | 30.10 | 31.21 | 665,987 | +0.75(+2.46%) |
Feb 06, 2023 | 30.50 | 31.01 | 30.36 | 30.46 | 564,613 | -0.34(-1.10%) |
Feb 03, 2023 | 31.56 | 32.27 | 30.80 | 30.80 | 648,103 | -1.38(-4.29%) |
Feb 02, 2023 | 31.62 | 32.34 | 31.26 | 32.18 | 821,363 | +0.93(+2.98%) |
Feb 01, 2023 | 31.25 | 31.39 | 29.75 | 31.25 | 1,018,890 | +0.00(+0.00%) |
Jan 31, 2023 | 29.75 | 31.40 | 29.75 | 31.25 | 994,900 | +1.59(+5.36%) |
Jan 30, 2023 | 29.88 | 31.07 | 29.59 | 29.66 | 882,269 | -0.83(-2.72%) |
Jan 27, 2023 | 29.91 | 30.73 | 29.90 | 30.49 | 847,501 | +0.12(+0.40%) |
Jan 26, 2023 | 31.81 | 32.89 | 30.07 | 30.37 | 1,508,347 | -4.32(-12.45%) |
Jan 25, 2023 | 33.46 | 34.99 | 33.30 | 34.69 | 412,670 | +0.90(+2.66%) |
Jan 24, 2023 | 34.49 | 34.49 | 33.62 | 33.79 | 209,094 | -0.31(-0.91%) |
Jan 23, 2023 | 34.16 | 34.69 | 33.92 | 34.10 | 259,289 | +0.09(+0.26%) |
Jan 20, 2023 | 33.84 | 34.09 | 33.29 | 34.01 | 248,554 | +0.46(+1.37%) |
Jan 19, 2023 | 33.21 | 33.95 | 32.92 | 33.55 | 258,946 | +0.34(+1.02%) |
Jan 18, 2023 | 33.82 | 34.40 | 33.01 | 33.21 | 253,115 | -0.59(-1.75%) |
Jan 17, 2023 | 34.54 | 34.72 | 33.71 | 33.80 | 262,294 | -0.67(-1.94%) |
Jan 13, 2023 | 34.00 | 35.11 | 34.00 | 34.47 | 310,961 | +0.04(+0.12%) |
Jan 12, 2023 | 33.80 | 34.66 | 33.78 | 34.43 | 432,749 | +0.97(+2.90%) |
Jan 11, 2023 | 33.27 | 33.83 | 32.95 | 33.46 | 432,237 | +0.53(+1.61%) |
Jan 10, 2023 | 32.40 | 33.18 | 32.15 | 32.93 | 238,265 | +0.74(+2.30%) |
Jan 09, 2023 | 32.20 | 32.60 | 31.87 | 32.19 | 371,406 | +0.16(+0.50%) |
Jan 06, 2023 | 31.88 | 32.34 | 31.67 | 32.03 | 435,532 | +0.21(+0.66%) |
Jan 05, 2023 | 31.21 | 31.83 | 30.96 | 31.82 | 187,237 | +0.08(+0.25%) |
Jan 04, 2023 | 31.87 | 32.16 | 31.54 | 31.74 | 242,167 | +0.36(+1.15%) |
Jan 03, 2023 | 31.54 | 32.13 | 31.16 | 31.38 | 291,553 | +0.16(+0.51%) |
Dec 30, 2022 | 31.10 | 31.45 | 30.90 | 31.22 | 200,338 | -0.24(-0.76%) |
Dec 29, 2022 | 30.40 | 31.48 | 30.40 | 31.46 | 290,013 | +1.44(+4.80%) |
Dec 28, 2022 | 29.75 | 30.11 | 29.50 | 30.02 | 291,153 | +0.13(+0.43%) |
Dec 27, 2022 | 30.85 | 31.02 | 29.87 | 29.89 | 311,187 | -1.06(-3.42%) |
Dec 23, 2022 | 30.41 | 30.97 | 30.03 | 30.95 | 161,393 | +0.56(+1.84%) |
Dec 22, 2022 | 30.64 | 30.64 | 29.80 | 30.39 | 227,408 | -0.94(-3.00%) |
Dec 21, 2022 | 30.53 | 31.33 | 30.17 | 31.33 | 365,473 | +1.03(+3.40%) |
Dec 20, 2022 | 30.95 | 31.18 | 30.27 | 30.30 | 316,742 | -0.70(-2.26%) |
Dec 19, 2022 | 31.57 | 32.19 | 30.95 | 31.00 | 370,006 | -0.41(-1.31%) |
Dec 16, 2022 | 31.35 | 32.17 | 31.31 | 31.41 | 1,530,997 | -0.22(-0.70%) |
Dec 15, 2022 | 32.07 | 32.48 | 31.48 | 31.63 | 468,266 | -0.86(-2.65%) |
Dec 14, 2022 | 32.30 | 33.38 | 31.94 | 32.49 | 323,369 | +0.13(+0.40%) |
Dec 13, 2022 | 33.62 | 34.50 | 32.07 | 32.36 | 301,855 | -0.01(-0.03%) |
Dec 12, 2022 | 32.25 | 33.14 | 32.20 | 32.37 | 330,214 | -0.10(-0.31%) |
Dec 09, 2022 | 31.53 | 32.63 | 31.53 | 32.47 | 227,035 | +0.51(+1.60%) |
Dec 08, 2022 | 31.89 | 32.05 | 31.05 | 31.96 | 265,013 | +0.33(+1.04%) |
Dec 07, 2022 | 32.65 | 33.06 | 31.61 | 31.63 | 226,968 | -1.02(-3.12%) |
Dec 06, 2022 | 31.84 | 32.74 | 31.66 | 32.65 | 249,429 | +0.82(+2.58%) |
Dec 05, 2022 | 32.87 | 33.06 | 31.69 | 31.83 | 275,957 | -1.20(-3.63%) |
Dec 02, 2022 | 31.82 | 33.34 | 31.79 | 33.03 | 211,601 | +1.03(+3.22%) |