Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.98 | 21.71 | 20.53 | 21.03 | 1,509,992 | +0.12(+0.57%) |
Nov 29, 2023 | 21.13 | 21.52 | 20.63 | 20.91 | 1,363,804 | +0.23(+1.11%) |
Nov 28, 2023 | 20.11 | 20.77 | 19.75 | 20.68 | 964,004 | +0.41(+2.02%) |
Nov 27, 2023 | 20.63 | 20.73 | 20.25 | 20.27 | 1,132,864 | -0.61(-2.92%) |
Nov 24, 2023 | 20.86 | 21.13 | 20.76 | 20.88 | 369,808 | -0.10(-0.48%) |
Nov 22, 2023 | 20.90 | 21.31 | 20.67 | 20.98 | 756,234 | +0.36(+1.75%) |
Nov 21, 2023 | 20.68 | 20.37 | 20.62 | 597,006 | -0.19(-0.91%) | |
Nov 20, 2023 | 20.49 | 21.10 | 20.21 | 20.81 | 853,202 | +0.36(+1.76%) |
Nov 17, 2023 | 20.83 | 20.84 | 19.91 | 20.45 | 871,451 | -0.06(-0.29%) |
Nov 16, 2023 | 20.44 | 20.80 | 19.91 | 20.51 | 1,972,159 | -0.04(-0.19%) |
Nov 15, 2023 | 21.00 | 21.46 | 20.07 | 20.55 | 3,913,175 | -1.03(-4.77%) |
Nov 14, 2023 | 18.14 | 21.64 | 17.82 | 21.58 | 7,079,712 | +0.61(+2.91%) |
Nov 13, 2023 | 21.00 | 21.59 | 20.91 | 20.97 | 1,479,943 | -0.10(-0.47%) |
Nov 10, 2023 | 21.06 | 21.49 | 20.74 | 21.07 | 898,096 | +0.01(+0.05%) |
Nov 09, 2023 | 21.24 | 21.85 | 20.78 | 21.06 | 1,085,189 | +0.25(+1.20%) |
Nov 08, 2023 | 21.63 | 21.74 | 20.79 | 20.81 | 1,591,661 | -0.89(-4.10%) |
Nov 07, 2023 | 21.35 | 22.22 | 21.26 | 21.70 | 910,663 | +0.14(+0.65%) |
Nov 06, 2023 | 21.63 | 21.81 | 21.12 | 21.56 | 864,627 | -0.08(-0.37%) |
Nov 03, 2023 | 21.58 | 22.46 | 21.49 | 21.64 | 786,591 | +0.57(+2.71%) |
Nov 02, 2023 | 19.82 | 21.17 | 19.75 | 21.07 | 1,484,038 | +1.63(+8.38%) |
Nov 01, 2023 | 19.93 | 20.12 | 19.27 | 19.44 | 1,123,052 | -0.54(-2.70%) |
Oct 31, 2023 | 19.45 | 20.43 | 19.45 | 19.98 | 980,914 | +0.53(+2.72%) |
Oct 30, 2023 | 19.35 | 20.35 | 19.09 | 19.45 | 1,078,489 | +0.24(+1.25%) |
Oct 27, 2023 | 20.19 | 20.23 | 18.96 | 19.21 | 1,367,867 | -1.00(-4.95%) |
Oct 26, 2023 | 20.72 | 20.96 | 20.14 | 20.21 | 1,363,212 | -0.20(-0.98%) |
Oct 25, 2023 | 20.74 | 20.87 | 20.15 | 20.41 | 668,999 | -0.56(-2.67%) |
Oct 24, 2023 | 21.21 | 21.78 | 20.93 | 20.97 | 1,114,181 | +0.14(+0.67%) |
Oct 23, 2023 | 20.44 | 21.16 | 20.14 | 20.83 | 849,291 | +0.15(+0.73%) |
Oct 20, 2023 | 20.85 | 21.61 | 20.25 | 20.68 | 2,326,507 | -1.09(-5.01%) |
Oct 19, 2023 | 22.27 | 22.29 | 21.63 | 21.77 | 713,725 | -0.42(-1.89%) |
Oct 18, 2023 | 22.45 | 22.54 | 21.96 | 22.19 | 633,498 | -0.64(-2.80%) |
Oct 17, 2023 | 22.11 | 23.08 | 22.11 | 22.83 | 734,814 | +0.18(+0.79%) |
Oct 16, 2023 | 22.24 | 22.80 | 22.15 | 22.65 | 912,421 | +0.33(+1.48%) |
Oct 13, 2023 | 22.69 | 22.95 | 22.23 | 22.32 | 892,916 | -0.34(-1.50%) |
Oct 12, 2023 | 23.60 | 23.78 | 22.27 | 22.66 | 954,641 | -0.90(-3.82%) |
Oct 11, 2023 | 23.75 | 24.17 | 23.32 | 23.56 | 957,754 | +0.05(+0.21%) |
Oct 10, 2023 | 22.04 | 23.55 | 21.96 | 23.51 | 1,457,749 | +1.30(+5.85%) |
Oct 09, 2023 | 21.61 | 22.23 | 21.36 | 22.21 | 1,283,273 | +0.32(+1.46%) |
Oct 06, 2023 | 21.42 | 22.10 | 21.08 | 21.89 | 933,801 | +0.35(+1.62%) |
Oct 05, 2023 | 21.85 | 22.02 | 21.14 | 21.54 | 1,720,575 | -0.34(-1.55%) |
Oct 04, 2023 | 22.36 | 22.53 | 21.71 | 21.88 | 1,344,911 | -0.57(-2.54%) |
Oct 03, 2023 | 23.00 | 23.18 | 22.33 | 22.45 | 2,023,044 | -0.80(-3.44%) |
Oct 02, 2023 | 24.42 | 24.44 | 23.14 | 23.25 | 1,627,787 | -1.36(-5.53%) |
Sep 29, 2023 | 25.04 | 25.48 | 24.42 | 24.61 | 868,890 | -0.18(-0.73%) |
Sep 28, 2023 | 24.89 | 25.48 | 24.31 | 24.79 | 992,405 | -0.16(-0.64%) |
Sep 27, 2023 | 25.36 | 25.55 | 24.71 | 24.95 | 743,459 | -0.19(-0.76%) |
Sep 26, 2023 | 25.00 | 25.78 | 24.87 | 25.14 | 798,455 | -0.06(-0.24%) |
Sep 25, 2023 | 25.56 | 25.40 | 25.11 | 25.20 | 888,124 | -0.61(-2.36%) |
Sep 22, 2023 | 26.19 | 26.51 | 25.71 | 25.81 | 713,011 | -0.36(-1.38%) |
Sep 21, 2023 | 26.12 | 26.32 | 25.80 | 26.17 | 626,561 | -0.34(-1.28%) |
Sep 20, 2023 | 27.05 | 27.14 | 26.42 | 26.51 | 732,584 | -0.33(-1.23%) |
Sep 19, 2023 | 26.73 | 27.36 | 26.68 | 26.84 | 723,499 | +0.16(+0.60%) |
Sep 18, 2023 | 27.34 | 27.34 | 26.61 | 26.68 | 700,658 | -0.66(-2.41%) |
Sep 15, 2023 | 27.69 | 27.88 | 27.13 | 27.34 | 839,586 | -0.52(-1.87%) |
Sep 14, 2023 | 27.64 | 28.18 | 27.27 | 27.86 | 955,020 | +0.73(+2.69%) |
Sep 13, 2023 | 27.47 | 27.60 | 26.79 | 27.13 | 742,944 | -0.34(-1.24%) |
Sep 12, 2023 | 26.33 | 27.57 | 26.07 | 27.47 | 929,185 | +1.12(+4.25%) |
Sep 11, 2023 | 26.67 | 27.00 | 26.16 | 26.35 | 660,421 | +0.10(+0.38%) |
Sep 08, 2023 | 25.92 | 26.31 | 25.72 | 26.25 | 826,452 | +0.33(+1.27%) |
Sep 07, 2023 | 26.70 | 26.84 | 25.68 | 25.92 | 1,484,693 | -1.29(-4.74%) |
Sep 06, 2023 | 27.82 | 27.87 | 26.81 | 27.21 | 1,058,444 | -0.80(-2.86%) |
Sep 05, 2023 | 28.10 | 28.49 | 27.92 | 28.01 | 908,498 | -0.28(-0.99%) |
Sep 01, 2023 | 28.35 | 28.50 | 27.91 | 28.29 | 774,228 | +0.28(+1.00%) |
Aug 31, 2023 | 28.47 | 28.72 | 27.98 | 28.01 | 779,841 | -0.28(-0.99%) |
Aug 30, 2023 | 27.71 | 28.45 | 27.70 | 28.29 | 1,614,113 | +0.64(+2.31%) |
Aug 29, 2023 | 26.42 | 27.82 | 26.40 | 27.65 | 1,636,839 | +1.28(+4.85%) |
Aug 28, 2023 | 26.37 | 26.92 | 25.96 | 26.37 | 1,115,490 | +0.27(+1.03%) |
Aug 25, 2023 | 26.15 | 26.82 | 26.07 | 26.10 | 1,371,040 | +0.08(+0.31%) |
Aug 24, 2023 | 26.75 | 26.88 | 25.51 | 26.02 | 2,398,041 | -0.87(-3.24%) |
Aug 23, 2023 | 27.05 | 27.71 | 26.80 | 26.89 | 1,849,149 | +0.10(+0.37%) |
Aug 22, 2023 | 30.11 | 30.67 | 26.66 | 26.79 | 5,197,869 | -3.97(-12.91%) |
Aug 21, 2023 | 30.76 | 31.21 | 30.20 | 30.76 | 1,968,244 | +0.01(+0.03%) |
Aug 18, 2023 | 30.77 | 31.41 | 30.55 | 30.75 | 1,165,299 | -0.35(-1.13%) |
Aug 17, 2023 | 31.82 | 31.94 | 31.04 | 31.10 | 1,123,361 | -0.62(-1.95%) |
Aug 16, 2023 | 32.00 | 32.32 | 31.61 | 31.72 | 786,021 | -0.39(-1.21%) |
Aug 15, 2023 | 32.88 | 33.10 | 32.10 | 32.11 | 783,451 | -1.05(-3.17%) |
Aug 14, 2023 | 32.75 | 33.24 | 32.09 | 33.16 | 701,484 | +0.34(+1.04%) |
Aug 11, 2023 | 33.73 | 33.74 | 32.09 | 32.82 | 1,593,645 | -1.30(-3.81%) |
Aug 10, 2023 | 34.67 | 34.85 | 34.00 | 34.12 | 827,897 | -0.43(-1.24%) |
Aug 09, 2023 | 34.25 | 34.76 | 34.24 | 34.55 | 617,010 | +0.58(+1.71%) |
Aug 08, 2023 | 33.80 | 34.08 | 33.46 | 33.97 | 510,214 | -0.26(-0.76%) |
Aug 07, 2023 | 34.56 | 34.75 | 34.03 | 34.23 | 804,116 | -0.37(-1.07%) |
Aug 04, 2023 | 34.51 | 34.99 | 34.25 | 34.60 | 936,214 | +0.05(+0.14%) |
Aug 03, 2023 | 35.18 | 35.50 | 34.48 | 34.55 | 785,776 | -0.54(-1.54%) |
Aug 02, 2023 | 35.00 | 35.25 | 34.41 | 35.09 | 1,241,159 | -0.88(-2.45%) |
Aug 01, 2023 | 36.02 | 36.52 | 35.58 | 35.97 | 1,256,887 | -0.19(-0.53%) |
Jul 31, 2023 | 36.61 | 37.39 | 36.09 | 36.16 | 1,148,043 | -0.44(-1.20%) |
Jul 28, 2023 | 36.61 | 36.96 | 36.00 | 36.60 | 896,087 | +0.34(+0.94%) |
Jul 27, 2023 | 36.99 | 37.13 | 36.00 | 36.26 | 1,122,896 | -0.56(-1.52%) |
Jul 26, 2023 | 36.49 | 37.70 | 36.44 | 36.82 | 940,834 | -0.57(-1.52%) |
Jul 25, 2023 | 37.88 | 38.33 | 37.37 | 37.39 | 626,270 | -0.32(-0.85%) |
Jul 24, 2023 | 37.90 | 38.80 | 37.59 | 37.71 | 941,737 | +0.13(+0.35%) |
Jul 21, 2023 | 37.86 | 37.88 | 37.16 | 37.58 | 744,184 | -0.03(-0.08%) |
Jul 20, 2023 | 37.34 | 37.80 | 36.97 | 37.61 | 750,128 | +0.12(+0.32%) |
Jul 19, 2023 | 37.73 | 38.20 | 37.33 | 37.49 | 756,510 | +0.07(+0.19%) |
Jul 18, 2023 | 37.84 | 38.18 | 37.03 | 37.42 | 1,236,735 | -0.66(-1.73%) |
Jul 17, 2023 | 37.05 | 39.00 | 36.84 | 38.08 | 2,221,851 | +1.14(+3.09%) |
Jul 14, 2023 | 38.08 | 38.37 | 36.70 | 36.94 | 1,572,907 | -1.30(-3.40%) |
Jul 13, 2023 | 38.78 | 39.07 | 37.96 | 38.24 | 1,363,693 | -0.23(-0.60%) |
Jul 12, 2023 | 38.09 | 38.88 | 37.48 | 38.47 | 1,289,865 | +1.12(+3.00%) |
Jul 11, 2023 | 38.50 | 38.68 | 36.91 | 37.35 | 1,586,137 | -1.07(-2.79%) |
Jul 10, 2023 | 37.00 | 38.68 | 36.68 | 38.42 | 1,057,686 | +1.58(+4.29%) |
Jul 07, 2023 | 37.25 | 37.94 | 36.82 | 36.84 | 918,480 | -0.33(-0.89%) |
Jul 06, 2023 | 38.13 | 38.64 | 36.72 | 37.17 | 1,539,802 | -0.41(-1.09%) |
Jul 05, 2023 | 38.22 | 38.56 | 37.15 | 37.58 | 1,107,563 | -0.74(-1.93%) |
Jul 03, 2023 | 38.84 | 39.61 | 38.22 | 38.32 | 654,043 | -0.37(-0.96%) |
Jun 30, 2023 | 37.40 | 38.73 | 36.96 | 38.69 | 1,032,331 | +1.79(+4.85%) |
Jun 29, 2023 | 37.45 | 37.58 | 36.38 | 36.90 | 834,199 | -0.44(-1.18%) |
Jun 28, 2023 | 36.10 | 37.38 | 36.10 | 37.34 | 820,815 | +0.97(+2.67%) |
Jun 27, 2023 | 36.35 | 36.79 | 36.19 | 36.37 | 835,420 | +0.06(+0.17%) |
Jun 26, 2023 | 37.30 | 37.67 | 36.25 | 36.31 | 1,056,431 | -0.63(-1.71%) |
Jun 23, 2023 | 38.28 | 38.59 | 36.93 | 36.94 | 1,390,424 | -1.90(-4.89%) |
Jun 22, 2023 | 37.71 | 39.08 | 37.17 | 38.84 | 1,035,644 | +0.78(+2.05%) |
Jun 21, 2023 | 38.54 | 38.80 | 37.80 | 38.06 | 951,333 | -0.68(-1.76%) |
Jun 20, 2023 | 40.92 | 40.92 | 38.49 | 38.74 | 2,017,837 | -2.58(-6.24%) |
Jun 16, 2023 | 40.20 | 41.51 | 39.93 | 41.32 | 2,538,743 | +1.77(+4.48%) |
Jun 15, 2023 | 37.27 | 39.96 | 36.73 | 39.55 | 2,859,172 | +2.18(+5.83%) |
Jun 14, 2023 | 36.99 | 37.73 | 36.53 | 37.37 | 1,805,495 | +0.25(+0.67%) |
Jun 13, 2023 | 37.60 | 38.26 | 35.96 | 37.12 | 2,444,089 | -0.43(-1.15%) |
Jun 12, 2023 | 37.50 | 37.94 | 36.90 | 37.55 | 1,112,808 | -0.12(-0.32%) |
Jun 09, 2023 | 38.94 | 39.05 | 37.56 | 37.67 | 1,290,981 | -0.57(-1.49%) |
Jun 08, 2023 | 39.25 | 39.56 | 38.17 | 38.24 | 1,495,322 | -1.07(-2.72%) |
Jun 07, 2023 | 39.90 | 40.78 | 38.94 | 39.31 | 930,119 | -0.57(-1.43%) |
Jun 06, 2023 | 39.66 | 40.30 | 39.38 | 39.88 | 672,251 | -0.17(-0.42%) |
Jun 05, 2023 | 39.25 | 40.26 | 38.90 | 40.05 | 869,978 | +0.50(+1.26%) |
Jun 02, 2023 | 41.17 | 41.40 | 39.35 | 39.55 | 2,261,517 | -0.93(-2.30%) |
Jun 01, 2023 | 41.90 | 41.92 | 39.95 | 40.48 | 1,840,882 | -1.32(-3.16%) |
May 31, 2023 | 42.85 | 43.27 | 41.42 | 41.80 | 1,593,446 | -1.60(-3.69%) |
May 30, 2023 | 43.67 | 45.29 | 43.02 | 43.40 | 1,892,815 | -0.16(-0.37%) |
May 26, 2023 | 43.18 | 43.92 | 42.13 | 43.56 | 977,513 | +0.76(+1.78%) |
May 25, 2023 | 43.20 | 43.31 | 42.04 | 42.80 | 1,014,479 | -0.46(-1.06%) |
May 24, 2023 | 42.22 | 43.42 | 42.00 | 43.26 | 962,860 | -0.03(-0.07%) |
May 23, 2023 | 41.95 | 44.06 | 41.95 | 43.29 | 1,616,267 | +0.97(+2.29%) |
May 22, 2023 | 40.38 | 42.74 | 40.21 | 42.32 | 1,638,953 | +2.11(+5.25%) |
May 19, 2023 | 40.72 | 42.40 | 39.64 | 40.21 | 1,613,612 | +0.03(+0.07%) |
May 18, 2023 | 40.32 | 40.61 | 37.07 | 40.18 | 2,952,291 | +1.46(+3.77%) |
May 17, 2023 | 36.64 | 38.95 | 35.83 | 38.72 | 2,311,199 | +2.59(+7.17%) |
May 16, 2023 | 35.08 | 36.26 | 34.80 | 36.13 | 1,474,500 | +0.77(+2.18%) |
May 15, 2023 | 36.16 | 36.31 | 34.76 | 35.36 | 1,910,726 | -0.65(-1.81%) |
May 12, 2023 | 37.17 | 37.80 | 35.67 | 36.01 | 1,513,728 | -0.79(-2.15%) |
May 11, 2023 | 36.27 | 37.07 | 36.11 | 36.80 | 380,865 | +0.23(+0.63%) |
May 10, 2023 | 36.76 | 36.77 | 36.14 | 36.57 | 339,317 | +0.51(+1.41%) |
May 09, 2023 | 36.50 | 36.55 | 35.70 | 36.06 | 576,075 | -1.01(-2.72%) |
May 08, 2023 | 37.40 | 37.54 | 36.80 | 37.07 | 340,992 | -0.15(-0.40%) |
May 05, 2023 | 36.23 | 37.35 | 36.02 | 37.22 | 479,999 | +1.36(+3.79%) |
May 04, 2023 | 36.20 | 36.56 | 35.42 | 35.86 | 581,787 | -0.31(-0.86%) |
May 03, 2023 | 36.06 | 36.83 | 35.80 | 36.17 | 476,488 | +0.10(+0.28%) |
May 02, 2023 | 36.59 | 36.80 | 36.05 | 36.07 | 793,243 | -0.86(-2.33%) |
May 01, 2023 | 37.63 | 38.29 | 36.72 | 36.93 | 735,165 | -0.49(-1.31%) |
Apr 28, 2023 | 37.27 | 37.45 | 35.40 | 37.42 | 1,395,623 | -0.22(-0.58%) |
Apr 27, 2023 | 38.01 | 38.81 | 37.41 | 37.64 | 699,895 | +0.05(+0.13%) |
Apr 26, 2023 | 38.18 | 38.42 | 36.84 | 37.59 | 1,177,314 | -1.52(-3.89%) |
Apr 25, 2023 | 39.45 | 39.84 | 38.66 | 39.11 | 499,861 | -0.91(-2.27%) |
Apr 24, 2023 | 39.71 | 40.62 | 38.46 | 40.02 | 896,604 | +0.19(+0.48%) |
Apr 21, 2023 | 39.94 | 40.23 | 39.22 | 39.83 | 819,564 | -0.47(-1.17%) |
Apr 20, 2023 | 39.40 | 40.64 | 39.04 | 40.30 | 509,872 | +0.42(+1.05%) |
Apr 19, 2023 | 40.20 | 40.36 | 38.98 | 39.88 | 660,534 | -1.05(-2.57%) |
Apr 18, 2023 | 41.00 | 41.18 | 40.22 | 40.93 | 806,763 | +0.18(+0.44%) |
Apr 17, 2023 | 38.64 | 40.96 | 38.55 | 40.75 | 964,904 | +2.36(+6.15%) |
Apr 14, 2023 | 39.13 | 39.44 | 37.72 | 38.39 | 406,244 | -0.63(-1.61%) |
Apr 13, 2023 | 38.16 | 39.32 | 37.91 | 39.02 | 540,447 | +1.14(+3.01%) |
Apr 12, 2023 | 39.37 | 39.50 | 37.72 | 37.88 | 529,884 | -0.97(-2.50%) |
Apr 11, 2023 | 38.89 | 38.98 | 38.41 | 38.85 | 391,839 | +0.08(+0.21%) |
Apr 10, 2023 | 37.30 | 38.77 | 37.30 | 38.77 | 441,431 | +0.87(+2.30%) |
Apr 06, 2023 | 38.06 | 38.09 | 37.32 | 37.90 | 425,270 | -0.42(-1.10%) |
Apr 05, 2023 | 39.10 | 39.60 | 37.60 | 38.32 | 606,944 | -1.13(-2.86%) |
Apr 04, 2023 | 39.85 | 39.85 | 38.61 | 39.45 | 512,968 | -0.47(-1.18%) |
Apr 03, 2023 | 40.64 | 41.30 | 39.51 | 39.92 | 1,039,949 | +0.11(+0.28%) |
Mar 31, 2023 | 39.50 | 40.45 | 39.27 | 39.81 | 767,799 | +0.45(+1.14%) |
Mar 30, 2023 | 40.28 | 41.20 | 39.16 | 39.36 | 1,232,450 | +0.26(+0.66%) |
Mar 29, 2023 | 38.15 | 39.41 | 36.94 | 39.10 | 1,250,644 | +1.23(+3.25%) |
Mar 28, 2023 | 38.96 | 38.98 | 37.66 | 37.87 | 825,370 | -0.85(-2.20%) |
Mar 27, 2023 | 39.00 | 39.33 | 37.94 | 38.72 | 657,412 | +0.10(+0.26%) |
Mar 24, 2023 | 37.90 | 38.84 | 37.67 | 38.62 | 879,048 | +0.17(+0.44%) |
Mar 23, 2023 | 38.47 | 41.00 | 37.91 | 38.45 | 1,543,140 | +0.71(+1.88%) |
Mar 22, 2023 | 41.49 | 41.72 | 37.73 | 37.74 | 1,882,017 | -3.51(-8.51%) |
Mar 21, 2023 | 39.00 | 41.82 | 37.00 | 41.25 | 4,540,908 | +5.39(+15.03%) |
Mar 20, 2023 | 35.29 | 36.65 | 34.93 | 35.86 | 1,441,450 | +0.83(+2.37%) |
Mar 17, 2023 | 36.50 | 36.66 | 34.31 | 35.03 | 1,821,714 | -1.69(-4.60%) |
Mar 16, 2023 | 37.61 | 37.61 | 35.79 | 36.72 | 1,240,716 | -1.39(-3.65%) |
Mar 15, 2023 | 38.39 | 38.80 | 37.25 | 38.11 | 1,334,950 | -1.46(-3.69%) |
Mar 14, 2023 | 39.99 | 40.53 | 39.10 | 39.57 | 868,258 | +0.37(+0.94%) |
Mar 13, 2023 | 38.49 | 40.12 | 37.63 | 39.20 | 1,172,925 | -0.05(-0.13%) |
Mar 10, 2023 | 40.90 | 40.92 | 38.29 | 39.25 | 1,464,994 | -2.16(-5.22%) |
Mar 09, 2023 | 42.83 | 43.70 | 41.20 | 41.41 | 987,266 | -1.19(-2.79%) |
Mar 08, 2023 | 42.87 | 42.87 | 41.52 | 42.60 | 722,483 | +0.04(+0.09%) |
Mar 07, 2023 | 42.71 | 43.18 | 41.97 | 42.56 | 585,795 | -0.15(-0.35%) |
Mar 06, 2023 | 41.80 | 43.47 | 41.75 | 42.71 | 1,097,540 | +0.96(+2.30%) |
Mar 03, 2023 | 41.13 | 42.46 | 40.24 | 41.75 | 1,235,383 | +0.86(+2.10%) |
Mar 02, 2023 | 41.01 | 41.52 | 40.62 | 40.89 | 589,006 | -0.88(-2.11%) |
Mar 01, 2023 | 40.73 | 42.30 | 40.51 | 41.77 | 1,466,665 | +2.02(+5.08%) |
Feb 28, 2023 | 39.16 | 40.07 | 39.00 | 39.75 | 606,531 | +0.48(+1.22%) |
Feb 27, 2023 | 37.99 | 39.41 | 37.85 | 39.27 | 939,662 | +1.72(+4.58%) |
Feb 24, 2023 | 37.54 | 37.60 | 36.21 | 37.55 | 1,054,543 | -0.62(-1.62%) |
Feb 23, 2023 | 38.48 | 38.85 | 37.48 | 38.17 | 650,321 | +0.67(+1.79%) |
Feb 22, 2023 | 36.89 | 38.12 | 36.46 | 37.50 | 1,195,495 | +0.51(+1.38%) |
Feb 21, 2023 | 38.51 | 38.83 | 36.94 | 36.99 | 1,423,220 | -1.95(-5.01%) |
Feb 17, 2023 | 39.23 | 39.49 | 38.50 | 38.94 | 836,164 | -0.86(-2.16%) |
Feb 16, 2023 | 41.33 | 42.11 | 39.77 | 39.80 | 822,471 | -1.81(-4.35%) |
Feb 15, 2023 | 38.80 | 41.67 | 38.80 | 41.61 | 1,069,788 | +2.12(+5.37%) |
Feb 14, 2023 | 39.71 | 39.93 | 38.41 | 39.49 | 961,601 | -0.94(-2.33%) |
Feb 13, 2023 | 40.40 | 41.19 | 40.09 | 40.43 | 611,266 | +0.11(+0.27%) |
Feb 10, 2023 | 39.73 | 40.71 | 39.56 | 40.32 | 900,362 | +0.22(+0.55%) |
Feb 09, 2023 | 40.78 | 42.38 | 39.87 | 40.10 | 855,653 | +0.41(+1.03%) |
Feb 08, 2023 | 40.91 | 41.91 | 39.66 | 39.69 | 1,033,844 | -0.42(-1.05%) |
Feb 07, 2023 | 40.64 | 40.84 | 39.04 | 40.11 | 994,022 | -0.44(-1.09%) |
Feb 06, 2023 | 40.28 | 40.80 | 39.55 | 40.55 | 793,720 | -0.08(-0.20%) |
Feb 03, 2023 | 41.13 | 41.87 | 40.25 | 40.63 | 605,992 | -1.27(-3.03%) |
Feb 02, 2023 | 42.90 | 43.36 | 41.68 | 41.90 | 1,246,297 | -0.13(-0.31%) |
Feb 01, 2023 | 42.17 | 42.88 | 40.90 | 42.03 | 1,382,033 | -0.04(-0.10%) |
Jan 31, 2023 | 40.08 | 42.16 | 39.94 | 42.07 | 742,877 | +2.16(+5.41%) |
Jan 30, 2023 | 39.94 | 41.20 | 39.27 | 39.91 | 1,133,541 | -0.94(-2.30%) |
Jan 27, 2023 | 40.51 | 41.59 | 39.95 | 40.85 | 1,437,985 | -0.15(-0.37%) |
Jan 26, 2023 | 42.25 | 42.60 | 40.64 | 41.00 | 1,043,257 | -0.85(-2.03%) |
Jan 25, 2023 | 41.75 | 42.36 | 41.21 | 41.85 | 854,690 | -0.75(-1.76%) |
Jan 24, 2023 | 42.45 | 42.96 | 41.60 | 42.60 | 778,169 | -0.08(-0.19%) |
Jan 23, 2023 | 41.96 | 43.13 | 41.82 | 42.68 | 972,152 | +0.79(+1.89%) |
Jan 20, 2023 | 41.54 | 42.12 | 40.72 | 41.89 | 1,094,234 | +0.98(+2.40%) |
Jan 19, 2023 | 40.20 | 41.28 | 39.63 | 40.91 | 1,436,002 | -0.43(-1.04%) |
Jan 18, 2023 | 42.00 | 42.42 | 40.40 | 41.34 | 1,525,442 | -0.36(-0.86%) |
Jan 17, 2023 | 43.02 | 43.18 | 41.37 | 41.70 | 1,073,488 | -1.30(-3.02%) |
Jan 13, 2023 | 42.69 | 44.06 | 42.36 | 43.00 | 1,190,689 | -0.18(-0.42%) |
Jan 12, 2023 | 43.05 | 43.38 | 41.49 | 43.18 | 1,715,641 | +0.31(+0.72%) |
Jan 11, 2023 | 41.44 | 43.77 | 41.29 | 42.87 | 2,641,593 | +0.82(+1.95%) |
Jan 10, 2023 | 38.57 | 42.18 | 38.57 | 42.05 | 2,144,384 | +3.48(+9.02%) |
Jan 09, 2023 | 36.60 | 39.42 | 36.60 | 38.57 | 2,457,164 | +2.42(+6.69%) |
Jan 06, 2023 | 32.26 | 36.21 | 32.16 | 36.15 | 2,387,640 | +4.38(+13.79%) |
Jan 05, 2023 | 31.65 | 31.89 | 30.86 | 31.77 | 608,346 | -0.42(-1.30%) |
Jan 04, 2023 | 30.60 | 32.38 | 30.27 | 32.19 | 813,389 | +1.89(+6.24%) |
Jan 03, 2023 | 31.48 | 31.99 | 30.21 | 30.30 | 718,891 | -0.60(-1.94%) |
Dec 30, 2022 | 30.02 | 30.91 | 29.95 | 30.90 | 380,388 | +0.47(+1.54%) |
Dec 29, 2022 | 29.81 | 30.85 | 29.54 | 30.43 | 903,848 | +1.03(+3.50%) |
Dec 28, 2022 | 29.90 | 30.08 | 29.03 | 29.40 | 812,583 | -0.64(-2.13%) |
Dec 27, 2022 | 31.10 | 31.10 | 29.66 | 30.04 | 831,854 | -0.98(-3.16%) |
Dec 23, 2022 | 31.92 | 32.04 | 30.73 | 31.02 | 629,177 | -0.94(-2.94%) |
Dec 22, 2022 | 33.47 | 33.53 | 31.18 | 31.96 | 729,018 | -1.70(-5.05%) |
Dec 21, 2022 | 32.45 | 33.71 | 31.47 | 33.66 | 638,846 | +1.32(+4.08%) |
Dec 20, 2022 | 32.73 | 33.78 | 32.33 | 32.34 | 633,561 | -0.85(-2.56%) |
Dec 19, 2022 | 34.34 | 34.50 | 33.01 | 33.19 | 490,933 | -0.92(-2.70%) |
Dec 16, 2022 | 34.60 | 35.08 | 33.41 | 34.11 | 799,861 | -0.71(-2.04%) |
Dec 15, 2022 | 34.67 | 36.25 | 34.67 | 34.82 | 634,230 | -0.38(-1.08%) |
Dec 14, 2022 | 34.02 | 35.44 | 33.81 | 35.20 | 780,917 | +1.16(+3.41%) |
Dec 13, 2022 | 34.58 | 35.12 | 33.72 | 34.04 | 610,068 | +0.58(+1.73%) |
Dec 12, 2022 | 33.18 | 33.70 | 33.00 | 33.46 | 530,584 | +0.13(+0.39%) |
Dec 09, 2022 | 32.98 | 33.86 | 32.92 | 33.33 | 491,269 | +0.17(+0.51%) |
Dec 08, 2022 | 34.15 | 34.54 | 32.74 | 33.16 | 749,486 | -0.39(-1.16%) |
Dec 07, 2022 | 33.10 | 34.46 | 33.10 | 33.55 | 820,903 | -0.40(-1.18%) |
Dec 06, 2022 | 36.05 | 36.32 | 33.64 | 33.95 | 872,156 | -2.29(-6.32%) |
Dec 05, 2022 | 36.80 | 37.36 | 35.89 | 36.24 | 726,010 | -0.32(-0.88%) |
Dec 02, 2022 | 33.65 | 37.16 | 33.64 | 36.56 | 1,314,108 | +1.91(+5.51%) |