Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 47.44 | 47.50 | 46.67 | 47.25 | 1,261,622 | -0.06(-0.13%) |
Nov 29, 2023 | 47.65 | 47.76 | 47.06 | 47.31 | 608,488 | +0.10(+0.21%) |
Nov 28, 2023 | 46.94 | 47.35 | 46.75 | 47.21 | 449,450 | +0.08(+0.17%) |
Nov 27, 2023 | 47.05 | 47.32 | 46.84 | 47.13 | 468,748 | -0.14(-0.30%) |
Nov 24, 2023 | 47.07 | 47.31 | 46.90 | 47.27 | 186,151 | +0.11(+0.23%) |
Nov 22, 2023 | 47.82 | 47.82 | 47.02 | 47.16 | 496,182 | -0.31(-0.65%) |
Nov 21, 2023 | 47.35 | 47.70 | 46.99 | 47.47 | 537,933 | -0.02(-0.04%) |
Nov 20, 2023 | 47.36 | 47.88 | 47.36 | 47.49 | 452,322 | +0.21(+0.44%) |
Nov 17, 2023 | 46.57 | 47.34 | 46.54 | 47.28 | 596,133 | +0.66(+1.42%) |
Nov 16, 2023 | 47.05 | 47.29 | 46.13 | 46.62 | 950,223 | -0.73(-1.54%) |
Nov 15, 2023 | 47.95 | 48.40 | 47.30 | 47.35 | 834,482 | -0.44(-0.92%) |
Nov 14, 2023 | 47.54 | 47.89 | 47.07 | 47.79 | 752,781 | +1.28(+2.75%) |
Nov 13, 2023 | 46.60 | 46.84 | 46.24 | 46.51 | 556,403 | -0.19(-0.41%) |
Nov 10, 2023 | 46.00 | 46.71 | 45.51 | 46.70 | 506,961 | +0.56(+1.21%) |
Nov 09, 2023 | 46.44 | 46.65 | 46.05 | 46.14 | 878,158 | -0.20(-0.43%) |
Nov 08, 2023 | 45.58 | 46.57 | 45.35 | 46.34 | 941,175 | +0.71(+1.56%) |
Nov 07, 2023 | 46.40 | 48.24 | 45.30 | 45.63 | 1,663,830 | +0.67(+1.49%) |
Nov 06, 2023 | 44.44 | 45.00 | 44.13 | 44.96 | 1,844,985 | +0.46(+1.03%) |
Nov 03, 2023 | 43.58 | 44.63 | 43.45 | 44.50 | 1,252,225 | +1.39(+3.22%) |
Nov 02, 2023 | 43.30 | 43.51 | 42.78 | 43.11 | 1,034,315 | +0.66(+1.55%) |
Nov 01, 2023 | 42.66 | 42.83 | 42.19 | 42.45 | 868,736 | -0.27(-0.63%) |
Oct 31, 2023 | 42.52 | 42.79 | 42.16 | 42.72 | 770,927 | +0.49(+1.16%) |
Oct 30, 2023 | 42.49 | 42.66 | 41.84 | 42.23 | 882,657 | +0.01(+0.02%) |
Oct 27, 2023 | 42.31 | 42.81 | 42.14 | 42.22 | 503,461 | -0.04(-0.09%) |
Oct 26, 2023 | 43.01 | 43.05 | 42.20 | 42.26 | 465,787 | -0.41(-0.96%) |
Oct 25, 2023 | 43.56 | 43.73 | 42.46 | 42.67 | 796,728 | -1.23(-2.80%) |
Oct 24, 2023 | 43.77 | 44.13 | 43.31 | 43.90 | 569,544 | +0.38(+0.87%) |
Oct 23, 2023 | 43.29 | 43.91 | 43.14 | 43.52 | 690,444 | +0.04(+0.09%) |
Oct 20, 2023 | 44.21 | 44.21 | 43.13 | 43.48 | 433,717 | -0.57(-1.29%) |
Oct 19, 2023 | 44.72 | 44.93 | 43.85 | 44.05 | 416,978 | -0.61(-1.37%) |
Oct 18, 2023 | 44.67 | 45.16 | 44.44 | 44.66 | 405,042 | -0.38(-0.84%) |
Oct 17, 2023 | 44.11 | 45.65 | 44.11 | 45.04 | 789,942 | -0.04(-0.09%) |
Oct 16, 2023 | 44.58 | 45.31 | 44.40 | 45.08 | 454,746 | +0.91(+2.06%) |
Oct 13, 2023 | 44.52 | 44.59 | 43.89 | 44.17 | 476,776 | -0.39(-0.88%) |
Oct 12, 2023 | 46.07 | 46.07 | 44.50 | 44.56 | 708,639 | -1.55(-3.36%) |
Oct 11, 2023 | 46.15 | 46.73 | 46.00 | 46.11 | 585,994 | +0.06(+0.13%) |
Oct 10, 2023 | 45.96 | 46.62 | 45.95 | 46.05 | 601,008 | +0.31(+0.68%) |
Oct 09, 2023 | 45.76 | 46.03 | 45.19 | 45.74 | 597,456 | -0.47(-1.02%) |
Oct 06, 2023 | 44.82 | 46.42 | 44.80 | 46.21 | 764,145 | +1.11(+2.46%) |
Oct 05, 2023 | 44.72 | 45.27 | 44.66 | 45.10 | 792,267 | +0.22(+0.49%) |
Oct 04, 2023 | 44.26 | 44.90 | 44.09 | 44.88 | 931,317 | +0.89(+2.02%) |
Oct 03, 2023 | 45.00 | 45.17 | 43.58 | 43.99 | 645,761 | -1.25(-2.76%) |
Oct 02, 2023 | 45.01 | 45.60 | 44.91 | 45.24 | 520,834 | +0.22(+0.49%) |
Sep 29, 2023 | 45.89 | 46.08 | 45.00 | 45.02 | 995,035 | -0.49(-1.08%) |
Sep 28, 2023 | 44.87 | 45.96 | 44.70 | 45.51 | 734,425 | +1.18(+2.66%) |
Sep 27, 2023 | 44.08 | 44.54 | 43.69 | 44.33 | 624,174 | +0.33(+0.75%) |
Sep 26, 2023 | 44.42 | 44.63 | 43.55 | 44.00 | 688,511 | -0.53(-1.19%) |
Sep 25, 2023 | 44.14 | 44.84 | 44.49 | 44.53 | 617,774 | +0.16(+0.36%) |
Sep 22, 2023 | 44.35 | 44.91 | 44.20 | 44.37 | 618,151 | +0.33(+0.75%) |
Sep 21, 2023 | 44.80 | 44.90 | 43.99 | 44.04 | 801,013 | -1.22(-2.70%) |
Sep 20, 2023 | 45.04 | 45.87 | 45.03 | 45.26 | 784,156 | +0.33(+0.73%) |
Sep 19, 2023 | 44.87 | 45.24 | 44.56 | 44.93 | 819,745 | +0.09(+0.20%) |
Sep 18, 2023 | 45.01 | 45.66 | 44.39 | 44.84 | 1,164,204 | +0.21(+0.47%) |
Sep 15, 2023 | 44.72 | 44.99 | 44.15 | 44.63 | 2,051,110 | -0.24(-0.53%) |
Sep 14, 2023 | 44.26 | 44.90 | 44.13 | 44.87 | 1,149,217 | +0.61(+1.38%) |
Sep 13, 2023 | 44.07 | 44.71 | 43.94 | 44.26 | 824,670 | +0.23(+0.52%) |
Sep 12, 2023 | 43.75 | 44.33 | 43.53 | 44.03 | 924,771 | -0.39(-0.88%) |
Sep 11, 2023 | 44.43 | 44.59 | 44.21 | 44.42 | 790,972 | +0.32(+0.73%) |
Sep 08, 2023 | 44.33 | 44.63 | 43.97 | 44.10 | 662,100 | -0.26(-0.59%) |
Sep 07, 2023 | 44.25 | 44.78 | 43.90 | 44.36 | 879,187 | -0.45(-1.00%) |
Sep 06, 2023 | 44.66 | 45.11 | 44.46 | 44.81 | 661,714 | -0.08(-0.18%) |
Sep 05, 2023 | 45.29 | 45.49 | 44.45 | 44.89 | 976,590 | -0.98(-2.14%) |
Sep 01, 2023 | 46.52 | 46.75 | 45.75 | 45.87 | 925,789 | -0.40(-0.86%) |
Aug 31, 2023 | 46.30 | 46.70 | 45.92 | 46.27 | 1,086,030 | +0.17(+0.37%) |
Aug 30, 2023 | 45.59 | 46.40 | 45.50 | 46.10 | 624,770 | +0.33(+0.72%) |
Aug 29, 2023 | 45.11 | 46.22 | 45.09 | 45.77 | 898,907 | +0.69(+1.53%) |
Aug 28, 2023 | 44.48 | 45.50 | 44.48 | 45.08 | 662,149 | +0.75(+1.69%) |
Aug 25, 2023 | 44.04 | 44.77 | 43.81 | 44.33 | 749,186 | +0.48(+1.09%) |
Aug 24, 2023 | 45.01 | 45.03 | 43.75 | 43.85 | 737,128 | -0.82(-1.84%) |
Aug 23, 2023 | 44.41 | 44.84 | 44.37 | 44.67 | 1,001,568 | +0.47(+1.06%) |
Aug 22, 2023 | 44.23 | 44.72 | 44.02 | 44.20 | 1,456,268 | +0.39(+0.89%) |
Aug 21, 2023 | 43.88 | 44.12 | 43.30 | 43.81 | 1,436,327 | -0.01(-0.02%) |
Aug 18, 2023 | 43.50 | 44.22 | 43.49 | 43.82 | 1,352,925 | -0.09(-0.20%) |
Aug 17, 2023 | 44.26 | 44.57 | 43.88 | 43.91 | 1,054,951 | -0.41(-0.93%) |
Aug 16, 2023 | 44.84 | 45.26 | 44.27 | 44.32 | 1,197,866 | -0.79(-1.75%) |
Aug 15, 2023 | 44.86 | 46.00 | 44.80 | 45.11 | 1,119,262 | +0.10(+0.22%) |
Aug 14, 2023 | 44.90 | 45.52 | 44.58 | 45.01 | 1,520,164 | +0.07(+0.16%) |
Aug 11, 2023 | 45.05 | 46.33 | 44.69 | 44.94 | 1,469,986 | -0.24(-0.53%) |
Aug 10, 2023 | 46.28 | 46.88 | 45.03 | 45.18 | 1,753,956 | -0.73(-1.59%) |
Aug 09, 2023 | 46.37 | 46.69 | 45.58 | 45.91 | 2,682,951 | -0.17(-0.37%) |
Aug 08, 2023 | 54.28 | 54.28 | 46.07 | 46.08 | 4,001,892 | -9.40(-16.94%) |
Aug 07, 2023 | 56.12 | 56.12 | 54.62 | 55.48 | 1,439,251 | -0.22(-0.39%) |
Aug 04, 2023 | 55.84 | 56.31 | 54.92 | 55.70 | 992,803 | +0.27(+0.49%) |
Aug 03, 2023 | 55.44 | 55.76 | 55.04 | 55.43 | 1,170,316 | +0.01(+0.02%) |
Aug 02, 2023 | 56.58 | 56.58 | 55.00 | 55.42 | 1,031,766 | -1.99(-3.47%) |
Aug 01, 2023 | 56.45 | 57.73 | 56.32 | 57.41 | 1,013,787 | +0.56(+0.99%) |
Jul 31, 2023 | 55.51 | 56.91 | 55.51 | 56.85 | 880,666 | +1.51(+2.73%) |
Jul 28, 2023 | 55.49 | 55.66 | 55.12 | 55.34 | 724,267 | +0.40(+0.73%) |
Jul 27, 2023 | 55.71 | 56.03 | 54.84 | 54.94 | 774,668 | -0.13(-0.24%) |
Jul 26, 2023 | 55.77 | 56.03 | 54.84 | 55.07 | 787,156 | -0.87(-1.56%) |
Jul 25, 2023 | 55.49 | 56.01 | 55.49 | 55.94 | 561,938 | +0.61(+1.10%) |
Jul 24, 2023 | 55.20 | 55.36 | 54.80 | 55.33 | 670,542 | +0.29(+0.53%) |
Jul 21, 2023 | 55.39 | 55.62 | 54.98 | 55.04 | 695,205 | +0.21(+0.38%) |
Jul 20, 2023 | 55.73 | 56.19 | 54.65 | 54.83 | 1,246,961 | -1.07(-1.91%) |
Jul 19, 2023 | 57.09 | 57.20 | 55.86 | 55.90 | 878,055 | -1.11(-1.95%) |
Jul 18, 2023 | 56.14 | 57.06 | 55.87 | 57.01 | 1,243,583 | +0.72(+1.28%) |
Jul 17, 2023 | 55.78 | 56.75 | 55.62 | 56.29 | 2,028,339 | +0.28(+0.50%) |
Jul 14, 2023 | 56.26 | 56.40 | 55.84 | 56.01 | 768,920 | -0.37(-0.66%) |
Jul 13, 2023 | 55.90 | 56.75 | 55.87 | 56.38 | 1,677,517 | +0.71(+1.28%) |
Jul 12, 2023 | 55.63 | 55.96 | 55.38 | 55.67 | 925,953 | +0.71(+1.29%) |
Jul 11, 2023 | 54.70 | 55.11 | 54.22 | 54.96 | 769,482 | +0.40(+0.73%) |
Jul 10, 2023 | 53.10 | 54.58 | 53.10 | 54.56 | 721,879 | +1.34(+2.52%) |
Jul 07, 2023 | 52.63 | 53.61 | 52.63 | 53.22 | 929,628 | +0.61(+1.16%) |
Jul 06, 2023 | 52.68 | 52.84 | 51.92 | 52.61 | 844,887 | -0.31(-0.59%) |
Jul 05, 2023 | 53.28 | 53.64 | 52.87 | 52.92 | 741,928 | -0.79(-1.47%) |
Jul 03, 2023 | 53.30 | 53.86 | 53.07 | 53.71 | 329,768 | +0.30(+0.56%) |
Jun 30, 2023 | 52.99 | 53.73 | 52.92 | 53.41 | 708,716 | +0.70(+1.33%) |
Jun 29, 2023 | 52.42 | 52.87 | 52.19 | 52.71 | 591,536 | +0.39(+0.75%) |
Jun 28, 2023 | 51.37 | 52.67 | 51.26 | 52.32 | 1,086,152 | +0.81(+1.57%) |
Jun 27, 2023 | 50.91 | 51.75 | 50.74 | 51.51 | 682,056 | +0.82(+1.62%) |
Jun 26, 2023 | 51.09 | 51.43 | 50.59 | 50.69 | 643,724 | -0.62(-1.21%) |
Jun 23, 2023 | 51.39 | 51.83 | 51.20 | 51.31 | 2,039,959 | -0.55(-1.06%) |
Jun 22, 2023 | 51.23 | 51.96 | 50.91 | 51.86 | 786,711 | +0.46(+0.89%) |
Jun 21, 2023 | 51.39 | 51.77 | 50.90 | 51.40 | 1,056,353 | -0.08(-0.16%) |
Jun 20, 2023 | 51.42 | 52.17 | 51.39 | 51.48 | 795,400 | -0.40(-0.77%) |
Jun 16, 2023 | 51.66 | 52.20 | 51.40 | 51.88 | 1,914,322 | +0.61(+1.19%) |
Jun 15, 2023 | 50.84 | 51.69 | 50.74 | 51.27 | 1,771,253 | +7.02(+15.86%) |
May 08, 2023 | 44.07 | 44.43 | 43.17 | 44.25 | 1,298,207 | -0.30(-0.67%) |
May 05, 2023 | 43.00 | 45.39 | 41.63 | 44.55 | 1,960,085 | +3.46(+8.42%) |
May 04, 2023 | 41.17 | 41.57 | 40.73 | 41.09 | 985,892 | -0.04(-0.10%) |
May 03, 2023 | 41.01 | 41.62 | 41.01 | 41.13 | 1,022,324 | +0.16(+0.39%) |
May 02, 2023 | 40.94 | 41.24 | 40.30 | 40.97 | 967,759 | -0.07(-0.17%) |
May 01, 2023 | 40.85 | 41.95 | 40.75 | 41.04 | 1,276,948 | +2.33(+6.02%) |
Apr 28, 2023 | 38.34 | 38.77 | 38.09 | 38.71 | 687,422 | +0.14(+0.36%) |
Apr 27, 2023 | 38.41 | 38.68 | 38.08 | 38.57 | 458,444 | +0.47(+1.23%) |
Apr 26, 2023 | 37.88 | 38.61 | 37.67 | 38.10 | 509,933 | +0.36(+0.95%) |
Apr 25, 2023 | 38.98 | 38.98 | 37.73 | 37.74 | 833,207 | -1.70(-4.31%) |
Apr 24, 2023 | 40.08 | 40.23 | 39.37 | 39.44 | 483,332 | -0.57(-1.42%) |
Apr 21, 2023 | 39.98 | 40.35 | 39.95 | 40.01 | 685,601 | +0.10(+0.25%) |
Apr 20, 2023 | 40.16 | 40.36 | 39.87 | 39.91 | 409,349 | -0.66(-1.63%) |
Apr 19, 2023 | 40.55 | 40.78 | 40.07 | 40.57 | 417,315 | -0.27(-0.66%) |
Apr 18, 2023 | 41.05 | 41.10 | 40.65 | 40.84 | 648,890 | +0.00(+0.00%) |
Apr 17, 2023 | 40.74 | 40.96 | 40.60 | 40.84 | 552,825 | +0.10(+0.25%) |
Apr 14, 2023 | 40.52 | 40.91 | 40.47 | 40.74 | 757,276 | +0.01(+0.02%) |
Apr 13, 2023 | 40.40 | 40.80 | 40.27 | 40.73 | 830,351 | +0.63(+1.57%) |
Apr 12, 2023 | 40.49 | 40.49 | 39.94 | 40.10 | 949,844 | -0.10(-0.25%) |
Apr 11, 2023 | 40.00 | 40.43 | 39.88 | 40.20 | 665,881 | +0.02(+0.05%) |
Apr 10, 2023 | 39.79 | 40.34 | 39.75 | 40.18 | 623,955 | -0.01(-0.02%) |
Apr 06, 2023 | 40.08 | 40.37 | 39.69 | 40.19 | 762,705 | -0.04(-0.10%) |
Apr 05, 2023 | 40.62 | 40.77 | 39.91 | 40.23 | 521,962 | -0.56(-1.37%) |
Apr 04, 2023 | 40.88 | 41.01 | 40.50 | 40.79 | 593,257 | -0.13(-0.32%) |
Apr 03, 2023 | 40.15 | 40.92 | 40.05 | 40.92 | 779,002 | +0.64(+1.59%) |
Mar 31, 2023 | 39.47 | 40.32 | 39.39 | 40.28 | 1,063,114 | +0.98(+2.49%) |
Mar 30, 2023 | 39.44 | 39.71 | 39.19 | 39.30 | 481,321 | +0.05(+0.13%) |
Mar 29, 2023 | 39.07 | 39.49 | 38.90 | 39.25 | 929,879 | +0.52(+1.34%) |
Mar 28, 2023 | 39.00 | 39.02 | 38.44 | 38.73 | 920,048 | -0.33(-0.84%) |
Mar 27, 2023 | 38.55 | 39.13 | 38.45 | 39.06 | 663,851 | +0.68(+1.77%) |
Mar 24, 2023 | 38.16 | 38.48 | 38.03 | 38.38 | 564,025 | +0.13(+0.34%) |
Mar 23, 2023 | 38.64 | 39.03 | 38.04 | 38.25 | 758,223 | -0.08(-0.21%) |
Mar 22, 2023 | 38.93 | 39.56 | 38.26 | 38.33 | 949,790 | -0.72(-1.84%) |
Mar 21, 2023 | 38.89 | 39.16 | 38.67 | 39.05 | 877,324 | +0.42(+1.09%) |
Mar 20, 2023 | 37.86 | 38.69 | 37.82 | 38.63 | 900,693 | +0.78(+2.06%) |
Mar 17, 2023 | 37.86 | 38.26 | 37.35 | 37.85 | 1,370,898 | -0.14(-0.37%) |
Mar 16, 2023 | 36.93 | 38.20 | 36.93 | 37.99 | 766,448 | +0.82(+2.21%) |
Mar 15, 2023 | 37.05 | 37.45 | 36.71 | 37.17 | 1,184,435 | -0.56(-1.48%) |
Mar 14, 2023 | 37.67 | 38.10 | 37.34 | 37.73 | 1,295,804 | +0.72(+1.95%) |
Mar 13, 2023 | 37.46 | 37.76 | 36.67 | 37.01 | 1,385,615 | -0.77(-2.04%) |
Mar 10, 2023 | 38.63 | 38.77 | 37.51 | 37.78 | 858,213 | -1.02(-2.63%) |
Mar 09, 2023 | 40.04 | 40.24 | 38.75 | 38.80 | 641,565 | -1.13(-2.83%) |
Mar 08, 2023 | 39.85 | 40.30 | 39.83 | 39.93 | 911,608 | +0.18(+0.45%) |
Mar 07, 2023 | 40.24 | 40.77 | 39.44 | 39.75 | 1,076,133 | -0.41(-1.02%) |
Mar 06, 2023 | 40.45 | 40.45 | 39.66 | 40.16 | 1,623,406 | -0.27(-0.67%) |
Mar 03, 2023 | 40.50 | 40.97 | 40.23 | 40.43 | 1,711,816 | +0.17(+0.42%) |
Mar 02, 2023 | 40.32 | 40.47 | 39.02 | 40.26 | 1,501,374 | -0.63(-1.54%) |
Mar 01, 2023 | 40.74 | 41.24 | 40.58 | 40.89 | 928,239 | +0.13(+0.32%) |
Feb 28, 2023 | 41.12 | 41.51 | 40.76 | 40.76 | 1,401,158 | -0.54(-1.31%) |
Feb 27, 2023 | 41.50 | 41.73 | 41.17 | 41.30 | 754,502 | +0.07(+0.17%) |
Feb 24, 2023 | 40.62 | 41.44 | 40.62 | 41.23 | 511,541 | -0.31(-0.75%) |
Feb 23, 2023 | 41.80 | 41.80 | 40.88 | 41.54 | 693,741 | +0.34(+0.83%) |
Feb 22, 2023 | 40.79 | 41.24 | 40.57 | 41.20 | 1,258,791 | +0.42(+1.03%) |
Feb 21, 2023 | 40.91 | 41.20 | 40.53 | 40.78 | 974,396 | -0.61(-1.47%) |
Feb 17, 2023 | 42.11 | 42.17 | 41.00 | 41.39 | 1,491,537 | -0.87(-2.06%) |
Feb 16, 2023 | 41.88 | 42.79 | 41.61 | 42.26 | 1,354,268 | -0.16(-0.38%) |
Feb 15, 2023 | 40.72 | 42.45 | 40.63 | 42.42 | 1,753,685 | +1.76(+4.33%) |
Feb 14, 2023 | 39.71 | 41.10 | 39.04 | 40.66 | 2,328,598 | +1.08(+2.73%) |
Feb 13, 2023 | 36.71 | 39.95 | 36.32 | 39.58 | 3,921,225 | +5.31(+15.49%) |
Feb 10, 2023 | 34.82 | 34.95 | 34.18 | 34.27 | 1,072,997 | -0.80(-2.28%) |
Feb 09, 2023 | 35.56 | 35.84 | 34.97 | 35.07 | 547,996 | -0.02(-0.06%) |
Feb 08, 2023 | 35.36 | 35.80 | 35.00 | 35.09 | 730,292 | -0.35(-0.99%) |
Feb 07, 2023 | 34.83 | 35.66 | 34.65 | 35.44 | 548,099 | +0.51(+1.46%) |
Feb 06, 2023 | 35.03 | 35.36 | 34.81 | 34.93 | 715,274 | -0.57(-1.61%) |
Feb 03, 2023 | 35.53 | 36.26 | 35.35 | 35.50 | 608,472 | -0.78(-2.15%) |
Feb 02, 2023 | 36.31 | 36.65 | 35.73 | 36.28 | 792,475 | +0.52(+1.45%) |
Feb 01, 2023 | 34.90 | 36.03 | 34.70 | 35.76 | 661,934 | +0.88(+2.52%) |
Jan 31, 2023 | 34.67 | 35.04 | 34.59 | 34.88 | 699,110 | +0.26(+0.75%) |
Jan 30, 2023 | 34.52 | 34.87 | 34.38 | 34.62 | 712,197 | -0.14(-0.40%) |
Jan 27, 2023 | 34.23 | 34.89 | 34.23 | 34.76 | 468,220 | +0.26(+0.75%) |
Jan 26, 2023 | 34.43 | 34.56 | 33.89 | 34.50 | 571,807 | +0.54(+1.59%) |
Jan 25, 2023 | 33.10 | 33.98 | 32.90 | 33.96 | 585,125 | +0.48(+1.43%) |
Jan 24, 2023 | 33.94 | 34.39 | 33.47 | 33.48 | 398,649 | -0.48(-1.41%) |
Jan 23, 2023 | 33.09 | 33.99 | 32.93 | 33.96 | 600,139 | +0.94(+2.85%) |
Jan 20, 2023 | 32.53 | 33.12 | 32.38 | 33.02 | 487,441 | +0.52(+1.60%) |
Jan 19, 2023 | 32.70 | 32.91 | 32.33 | 32.50 | 396,131 | -0.38(-1.16%) |
Jan 18, 2023 | 33.48 | 33.72 | 32.85 | 32.88 | 736,407 | -0.35(-1.05%) |
Jan 17, 2023 | 33.06 | 33.36 | 32.96 | 33.23 | 622,370 | +0.10(+0.30%) |
Jan 13, 2023 | 33.37 | 33.53 | 33.01 | 33.13 | 655,341 | -0.52(-1.55%) |
Jan 12, 2023 | 33.35 | 33.67 | 33.06 | 33.65 | 744,342 | +0.36(+1.08%) |
Jan 11, 2023 | 33.05 | 33.68 | 33.02 | 33.29 | 720,240 | +0.28(+0.85%) |
Jan 10, 2023 | 33.19 | 33.43 | 32.73 | 33.01 | 620,907 | -0.58(-1.73%) |
Jan 09, 2023 | 33.89 | 34.38 | 33.52 | 33.59 | 385,417 | -0.07(-0.21%) |
Jan 06, 2023 | 34.02 | 34.02 | 33.20 | 33.66 | 437,515 | -0.15(-0.44%) |
Jan 05, 2023 | 33.81 | 34.30 | 33.50 | 33.81 | 887,833 | -0.34(-1.00%) |
Jan 04, 2023 | 33.77 | 34.31 | 33.37 | 34.15 | 841,669 | +0.77(+2.31%) |
Jan 03, 2023 | 34.17 | 34.42 | 32.97 | 33.38 | 674,646 | -0.28(-0.83%) |
Dec 30, 2022 | 33.19 | 33.76 | 33.12 | 33.66 | 472,579 | -0.08(-0.24%) |
Dec 29, 2022 | 33.22 | 33.82 | 33.14 | 33.74 | 358,815 | +0.90(+2.74%) |
Dec 28, 2022 | 33.17 | 33.43 | 32.79 | 32.84 | 527,855 | -0.51(-1.53%) |
Dec 27, 2022 | 33.05 | 33.52 | 32.85 | 33.35 | 619,009 | +0.13(+0.39%) |
Dec 23, 2022 | 33.33 | 33.61 | 32.76 | 33.22 | 380,573 | -0.21(-0.63%) |
Dec 22, 2022 | 32.96 | 33.45 | 32.51 | 33.43 | 709,206 | +0.08(+0.24%) |
Dec 21, 2022 | 33.34 | 33.77 | 33.17 | 33.35 | 656,407 | +0.15(+0.45%) |
Dec 20, 2022 | 32.37 | 33.36 | 32.28 | 33.20 | 674,224 | +0.55(+1.68%) |
Dec 19, 2022 | 33.12 | 33.20 | 32.52 | 32.65 | 602,020 | -0.54(-1.63%) |
Dec 16, 2022 | 33.13 | 33.42 | 32.73 | 33.19 | 1,963,767 | -0.14(-0.42%) |
Dec 15, 2022 | 34.07 | 34.12 | 33.24 | 33.33 | 626,657 | -1.44(-4.14%) |
Dec 14, 2022 | 34.67 | 35.10 | 34.24 | 34.77 | 718,734 | -0.06(-0.17%) |
Dec 13, 2022 | 35.38 | 35.50 | 34.39 | 34.83 | 789,344 | +0.79(+2.32%) |
Dec 12, 2022 | 33.75 | 34.19 | 33.59 | 34.04 | 462,907 | +0.34(+1.01%) |
Dec 09, 2022 | 33.72 | 34.26 | 33.63 | 33.70 | 631,914 | -0.19(-0.56%) |
Dec 08, 2022 | 33.28 | 34.07 | 33.20 | 33.89 | 484,182 | +0.85(+2.57%) |
Dec 07, 2022 | 33.66 | 33.89 | 33.04 | 33.04 | 719,238 | -0.72(-2.13%) |
Dec 06, 2022 | 34.20 | 34.28 | 33.21 | 33.76 | 945,868 | -0.43(-1.26%) |
Dec 05, 2022 | 34.46 | 34.71 | 33.96 | 34.19 | 598,876 | -0.59(-1.70%) |
Dec 02, 2022 | 34.06 | 35.05 | 34.00 | 34.78 | 558,157 | +0.03(+0.09%) |