Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.07 | 26.09 | 25.07 | 25.83 | 10,721 | -0.27(-1.03%) |
Nov 29, 2023 | 26.52 | 26.61 | 25.97 | 26.10 | 9,550 | -0.04(-0.15%) |
Nov 28, 2023 | 26.90 | 27.01 | 25.78 | 26.14 | 8,865 | -0.55(-2.06%) |
Nov 27, 2023 | 26.76 | 27.00 | 26.30 | 26.69 | 8,861 | -0.33(-1.22%) |
Nov 24, 2023 | 26.64 | 27.15 | 26.64 | 27.02 | 12,501 | +0.32(+1.20%) |
Nov 22, 2023 | 26.74 | 26.96 | 26.41 | 26.70 | 12,210 | +0.03(+0.11%) |
Nov 21, 2023 | 26.80 | 26.97 | 26.66 | 26.67 | 6,769 | -0.02(-0.07%) |
Nov 20, 2023 | 26.75 | 26.89 | 26.52 | 26.69 | 11,982 | +0.00(+0.00%) |
Nov 17, 2023 | 26.45 | 26.75 | 26.05 | 26.69 | 20,170 | +0.69(+2.65%) |
Nov 16, 2023 | 25.83 | 26.34 | 25.75 | 26.00 | 14,766 | -0.24(-0.91%) |
Nov 15, 2023 | 26.00 | 26.57 | 25.75 | 26.24 | 23,008 | -0.02(-0.08%) |
Nov 14, 2023 | 24.75 | 26.54 | 24.75 | 26.26 | 33,708 | +1.87(+7.67%) |
Nov 13, 2023 | 23.66 | 24.70 | 23.52 | 24.39 | 18,814 | +0.41(+1.71%) |
Nov 10, 2023 | 24.00 | 24.18 | 23.51 | 23.98 | 16,239 | +0.29(+1.22%) |
Nov 09, 2023 | 23.35 | 24.00 | 22.40 | 23.69 | 17,085 | +0.29(+1.24%) |
Nov 08, 2023 | 23.20 | 23.80 | 22.66 | 23.40 | 22,374 | -0.12(-0.51%) |
Nov 07, 2023 | 24.94 | 25.26 | 21.70 | 23.52 | 19,158 | -0.40(-1.67%) |
Nov 06, 2023 | 26.25 | 26.25 | 23.90 | 23.92 | 19,247 | -1.28(-5.08%) |
Nov 03, 2023 | 25.07 | 25.55 | 24.97 | 25.20 | 12,398 | +0.76(+3.11%) |
Nov 02, 2023 | 24.15 | 24.58 | 23.97 | 24.44 | 18,310 | +0.56(+2.35%) |
Nov 01, 2023 | 24.06 | 24.25 | 23.62 | 23.88 | 14,793 | -0.16(-0.67%) |
Oct 31, 2023 | 23.17 | 24.09 | 23.17 | 24.04 | 23,880 | +0.64(+2.74%) |
Oct 30, 2023 | 23.63 | 23.63 | 23.08 | 23.40 | 11,518 | +0.59(+2.59%) |
Oct 27, 2023 | 22.98 | 23.00 | 22.75 | 22.81 | 8,231 | -0.05(-0.22%) |
Oct 26, 2023 | 22.70 | 23.00 | 22.40 | 22.86 | 13,194 | +0.36(+1.60%) |
Oct 25, 2023 | 22.20 | 22.70 | 22.03 | 22.50 | 15,555 | +0.52(+2.37%) |
Oct 24, 2023 | 21.63 | 22.43 | 21.30 | 21.98 | 18,500 | +0.17(+0.78%) |
Oct 23, 2023 | 21.95 | 22.63 | 21.15 | 21.81 | 19,641 | -0.37(-1.67%) |
Oct 20, 2023 | 22.22 | 22.31 | 21.62 | 22.18 | 15,531 | +0.18(+0.82%) |
Oct 19, 2023 | 23.38 | 23.38 | 21.84 | 22.00 | 21,948 | -1.36(-5.82%) |
Oct 18, 2023 | 23.97 | 23.98 | 23.27 | 23.36 | 9,217 | -1.15(-4.69%) |
Oct 17, 2023 | 24.40 | 24.86 | 24.20 | 24.51 | 18,129 | +0.34(+1.41%) |
Oct 16, 2023 | 23.60 | 24.41 | 23.49 | 24.17 | 15,310 | +1.03(+4.45%) |
Oct 13, 2023 | 24.41 | 24.41 | 23.03 | 23.14 | 10,153 | -0.54(-2.28%) |
Oct 12, 2023 | 24.29 | 24.30 | 23.51 | 23.68 | 10,546 | -0.73(-2.99%) |
Oct 11, 2023 | 24.38 | 24.72 | 24.07 | 24.41 | 12,315 | -0.06(-0.25%) |
Oct 10, 2023 | 24.53 | 24.58 | 24.22 | 24.47 | 12,916 | +0.41(+1.70%) |
Oct 09, 2023 | 23.19 | 24.30 | 23.19 | 24.06 | 18,119 | +0.49(+2.08%) |
Oct 06, 2023 | 22.99 | 23.68 | 22.99 | 23.57 | 19,999 | +1.16(+5.18%) |
Oct 05, 2023 | 21.65 | 22.94 | 21.63 | 22.41 | 30,976 | +1.04(+4.87%) |
Oct 04, 2023 | 21.91 | 22.17 | 21.17 | 21.37 | 24,010 | -0.78(-3.52%) |
Oct 03, 2023 | 23.61 | 23.61 | 21.79 | 22.15 | 32,359 | -1.23(-5.26%) |
Oct 02, 2023 | 25.51 | 26.39 | 22.92 | 23.38 | 39,966 | -2.50(-9.66%) |
Sep 29, 2023 | 25.80 | 26.00 | 25.43 | 25.88 | 13,277 | +0.26(+1.01%) |
Sep 28, 2023 | 25.43 | 26.17 | 25.43 | 25.62 | 7,644 | +0.41(+1.63%) |
Sep 27, 2023 | 25.16 | 25.52 | 24.97 | 25.21 | 17,552 | -0.13(-0.51%) |
Sep 26, 2023 | 25.57 | 25.80 | 25.23 | 25.34 | 10,591 | -0.32(-1.25%) |
Sep 25, 2023 | 25.24 | 26.03 | 25.55 | 25.66 | 12,572 | +0.35(+1.38%) |
Sep 22, 2023 | 25.86 | 25.86 | 24.77 | 25.31 | 23,716 | -0.58(-2.24%) |
Sep 21, 2023 | 26.32 | 26.38 | 25.82 | 25.89 | 11,679 | -0.84(-3.14%) |
Sep 20, 2023 | 27.39 | 27.39 | 26.60 | 26.73 | 22,977 | -0.10(-0.37%) |
Sep 19, 2023 | 27.30 | 27.52 | 26.61 | 26.83 | 15,679 | -0.26(-0.96%) |
Sep 18, 2023 | 27.57 | 27.57 | 27.06 | 27.09 | 16,701 | -0.51(-1.85%) |
Sep 15, 2023 | 26.65 | 27.77 | 26.35 | 27.60 | 82,660 | +0.83(+3.10%) |
Sep 14, 2023 | 26.68 | 26.88 | 26.19 | 26.77 | 15,346 | +0.42(+1.59%) |
Sep 13, 2023 | 27.12 | 27.12 | 26.34 | 26.35 | 13,792 | -0.62(-2.30%) |
Sep 12, 2023 | 26.67 | 27.27 | 26.67 | 26.97 | 23,191 | +0.09(+0.33%) |
Sep 11, 2023 | 27.20 | 27.21 | 26.61 | 26.88 | 15,524 | -0.30(-1.10%) |
Sep 08, 2023 | 27.17 | 27.48 | 27.01 | 27.18 | 17,178 | -0.14(-0.51%) |
Sep 07, 2023 | 27.34 | 27.70 | 27.12 | 27.32 | 38,675 | -0.13(-0.47%) |
Sep 06, 2023 | 28.25 | 28.62 | 27.10 | 27.45 | 20,602 | -1.14(-3.99%) |
Sep 05, 2023 | 29.93 | 30.14 | 28.53 | 28.59 | 37,625 | -1.56(-5.17%) |
Sep 01, 2023 | 30.50 | 30.75 | 29.94 | 30.15 | 35,903 | -0.11(-0.36%) |
Aug 31, 2023 | 30.08 | 30.65 | 30.08 | 30.26 | 21,463 | +0.12(+0.40%) |
Aug 30, 2023 | 28.78 | 30.19 | 28.78 | 30.14 | 29,899 | +1.19(+4.11%) |
Aug 29, 2023 | 29.86 | 29.86 | 28.40 | 28.95 | 97,312 | -1.10(-3.66%) |
Aug 28, 2023 | 30.04 | 30.40 | 29.95 | 30.05 | 100,411 | +0.09(+0.30%) |
Aug 25, 2023 | 30.50 | 30.51 | 29.87 | 29.96 | 48,158 | -0.16(-0.53%) |
Aug 24, 2023 | 29.24 | 30.50 | 29.24 | 30.12 | 16,287 | +0.83(+2.83%) |
Aug 23, 2023 | 29.66 | 29.71 | 29.17 | 29.29 | 14,043 | -0.18(-0.61%) |
Aug 22, 2023 | 30.46 | 30.46 | 29.46 | 29.47 | 12,134 | -0.68(-2.26%) |
Aug 21, 2023 | 30.38 | 30.49 | 29.94 | 30.15 | 17,046 | +0.11(+0.37%) |
Aug 18, 2023 | 29.53 | 30.48 | 29.53 | 30.04 | 33,320 | +0.08(+0.27%) |
Aug 17, 2023 | 30.26 | 30.41 | 29.90 | 29.96 | 15,800 | -0.19(-0.63%) |
Aug 16, 2023 | 29.94 | 30.71 | 29.94 | 30.15 | 40,081 | +0.02(+0.07%) |
Aug 15, 2023 | 30.45 | 30.45 | 29.99 | 30.13 | 29,867 | -0.37(-1.21%) |
Aug 14, 2023 | 30.97 | 30.97 | 30.41 | 30.50 | 30,091 | -0.17(-0.55%) |
Aug 11, 2023 | 30.99 | 31.44 | 30.59 | 30.67 | 17,853 | -0.56(-1.79%) |
Aug 10, 2023 | 32.81 | 32.81 | 31.20 | 31.23 | 39,708 | -0.76(-2.38%) |
Aug 09, 2023 | 32.64 | 33.41 | 31.79 | 31.99 | 28,477 | -0.52(-1.60%) |
Aug 08, 2023 | 32.78 | 33.79 | 32.46 | 32.51 | 59,234 | -1.22(-3.62%) |
Aug 07, 2023 | 33.69 | 34.28 | 33.06 | 33.73 | 24,641 | +0.06(+0.18%) |
Aug 04, 2023 | 33.79 | 33.91 | 32.88 | 33.67 | 16,749 | +0.85(+2.59%) |
Aug 03, 2023 | 35.79 | 35.79 | 31.76 | 32.82 | 37,491 | -1.68(-4.87%) |
Aug 02, 2023 | 34.42 | 35.24 | 34.26 | 34.50 | 25,043 | -0.57(-1.63%) |
Aug 01, 2023 | 33.45 | 35.10 | 33.45 | 35.07 | 40,807 | +1.31(+3.88%) |
Jul 31, 2023 | 34.53 | 34.53 | 33.39 | 33.76 | 21,883 | -0.60(-1.75%) |
Jul 28, 2023 | 34.33 | 34.57 | 34.20 | 34.36 | 13,151 | +0.21(+0.61%) |
Jul 27, 2023 | 34.83 | 35.04 | 33.81 | 34.15 | 15,947 | -0.36(-1.04%) |
Jul 26, 2023 | 34.53 | 35.14 | 34.30 | 34.51 | 18,701 | +0.02(+0.06%) |
Jul 25, 2023 | 34.79 | 35.24 | 34.44 | 34.49 | 18,861 | -0.45(-1.29%) |
Jul 24, 2023 | 34.12 | 35.52 | 33.99 | 34.94 | 44,139 | +0.78(+2.28%) |
Jul 21, 2023 | 34.00 | 34.40 | 33.34 | 34.16 | 38,998 | +0.46(+1.36%) |
Jul 20, 2023 | 33.51 | 33.90 | 33.20 | 33.70 | 56,170 | +0.35(+1.05%) |
Jul 19, 2023 | 31.95 | 34.24 | 31.95 | 33.35 | 58,277 | +1.40(+4.38%) |
Jul 18, 2023 | 30.32 | 31.98 | 30.00 | 31.95 | 56,411 | +1.94(+6.46%) |
Jul 17, 2023 | 29.24 | 30.62 | 29.24 | 30.01 | 37,860 | +0.45(+1.52%) |
Jul 14, 2023 | 29.98 | 30.44 | 29.23 | 29.56 | 16,500 | -0.18(-0.61%) |
Jul 13, 2023 | 30.00 | 30.35 | 29.67 | 29.74 | 16,669 | -0.16(-0.54%) |
Jul 12, 2023 | 30.29 | 30.29 | 28.80 | 29.90 | 26,980 | +0.12(+0.40%) |
Jul 11, 2023 | 29.97 | 30.26 | 29.68 | 29.78 | 24,842 | -0.22(-0.73%) |
Jul 10, 2023 | 30.31 | 30.51 | 29.64 | 30.00 | 27,601 | -0.26(-0.86%) |
Jul 07, 2023 | 30.35 | 30.99 | 30.00 | 30.26 | 75,867 | +0.03(+0.10%) |
Jul 06, 2023 | 30.14 | 30.49 | 29.25 | 30.23 | 40,876 | -0.20(-0.66%) |
Jul 05, 2023 | 29.65 | 30.74 | 29.40 | 30.43 | 44,972 | +0.52(+1.74%) |
Jul 03, 2023 | 29.75 | 30.56 | 29.75 | 29.91 | 15,968 | -0.06(-0.20%) |
Jun 30, 2023 | 30.82 | 30.82 | 29.90 | 29.97 | 46,558 | -0.72(-2.35%) |
Jun 29, 2023 | 30.30 | 30.95 | 30.21 | 30.69 | 44,667 | +0.53(+1.76%) |
Jun 28, 2023 | 29.79 | 30.56 | 29.74 | 30.16 | 35,088 | +0.24(+0.80%) |
Jun 27, 2023 | 29.29 | 30.31 | 29.09 | 29.92 | 27,727 | +0.69(+2.36%) |
Jun 26, 2023 | 28.40 | 29.82 | 28.40 | 29.23 | 47,329 | +0.51(+1.78%) |
Jun 23, 2023 | 31.20 | 31.30 | 27.89 | 28.72 | 866,706 | -2.82(-8.94%) |
Jun 22, 2023 | 30.94 | 31.69 | 30.89 | 31.54 | 47,313 | +0.09(+0.29%) |
Jun 21, 2023 | 30.49 | 31.45 | 30.35 | 31.45 | 57,201 | +0.95(+3.11%) |
Jun 20, 2023 | 29.78 | 30.50 | 29.57 | 30.50 | 52,455 | +1.06(+3.60%) |
Jun 16, 2023 | 30.22 | 30.22 | 29.37 | 29.44 | 29,301 | -1.05(-3.44%) |
Jun 15, 2023 | 30.75 | 30.75 | 30.20 | 30.49 | 24,382 | +1.20(+4.10%) |
May 08, 2023 | 29.15 | 29.39 | 28.60 | 29.29 | 20,182 | +0.41(+1.42%) |
May 05, 2023 | 28.18 | 29.00 | 28.18 | 28.88 | 17,408 | +1.06(+3.81%) |
May 04, 2023 | 29.35 | 29.35 | 27.78 | 27.82 | 12,481 | -0.54(-1.90%) |
May 03, 2023 | 28.65 | 29.09 | 28.34 | 28.36 | 27,638 | -0.11(-0.39%) |
May 02, 2023 | 28.47 | 28.62 | 27.95 | 28.47 | 32,172 | -0.02(-0.07%) |
May 01, 2023 | 29.27 | 29.41 | 28.14 | 28.49 | 20,619 | -0.31(-1.08%) |
Apr 28, 2023 | 26.82 | 28.89 | 26.82 | 28.80 | 33,930 | +1.95(+7.26%) |
Apr 27, 2023 | 27.48 | 27.55 | 26.71 | 26.85 | 25,092 | -0.35(-1.29%) |
Apr 26, 2023 | 27.63 | 27.77 | 27.09 | 27.20 | 30,148 | -0.46(-1.66%) |
Apr 25, 2023 | 29.56 | 29.56 | 27.49 | 27.66 | 19,647 | -1.71(-5.82%) |
Apr 24, 2023 | 29.56 | 29.80 | 29.26 | 29.37 | 23,311 | -0.04(-0.14%) |
Apr 21, 2023 | 30.48 | 30.48 | 29.20 | 29.41 | 32,801 | -0.96(-3.16%) |
Apr 20, 2023 | 29.57 | 30.50 | 29.31 | 30.37 | 19,524 | +0.47(+1.57%) |
Apr 19, 2023 | 29.50 | 30.04 | 29.10 | 29.90 | 24,745 | +0.32(+1.08%) |
Apr 18, 2023 | 29.99 | 30.24 | 29.51 | 29.58 | 17,913 | -0.42(-1.40%) |
Apr 17, 2023 | 29.14 | 30.00 | 29.14 | 30.00 | 37,025 | +0.51(+1.73%) |
Apr 14, 2023 | 29.76 | 29.99 | 28.90 | 29.49 | 25,452 | +0.12(+0.41%) |
Apr 13, 2023 | 29.15 | 29.49 | 28.71 | 29.37 | 30,817 | -0.08(-0.27%) |
Apr 12, 2023 | 29.00 | 29.84 | 28.55 | 29.45 | 46,561 | +0.57(+1.97%) |
Apr 11, 2023 | 28.36 | 29.00 | 28.07 | 28.88 | 24,804 | +0.44(+1.55%) |
Apr 10, 2023 | 27.57 | 28.50 | 27.57 | 28.44 | 26,721 | +0.99(+3.61%) |
Apr 06, 2023 | 27.10 | 27.89 | 27.09 | 27.45 | 16,922 | +0.19(+0.70%) |
Apr 05, 2023 | 26.61 | 27.38 | 26.53 | 27.26 | 21,073 | +0.31(+1.15%) |
Apr 04, 2023 | 27.25 | 27.25 | 26.39 | 26.95 | 18,747 | -0.31(-1.14%) |
Apr 03, 2023 | 27.03 | 27.28 | 26.16 | 27.26 | 30,816 | +0.14(+0.52%) |
Mar 31, 2023 | 26.34 | 27.12 | 26.24 | 27.12 | 20,368 | +1.20(+4.63%) |
Mar 30, 2023 | 26.50 | 26.82 | 25.85 | 25.92 | 31,367 | -0.67(-2.52%) |
Mar 29, 2023 | 25.78 | 26.63 | 25.67 | 26.59 | 28,569 | +1.07(+4.19%) |
Mar 28, 2023 | 25.01 | 25.53 | 24.87 | 25.52 | 21,365 | +0.49(+1.96%) |
Mar 27, 2023 | 25.40 | 25.40 | 24.98 | 25.03 | 16,025 | +0.11(+0.44%) |
Mar 24, 2023 | 24.10 | 25.19 | 23.81 | 24.92 | 35,761 | +0.76(+3.15%) |
Mar 23, 2023 | 25.01 | 25.69 | 23.90 | 24.16 | 39,290 | -0.44(-1.79%) |
Mar 22, 2023 | 24.67 | 25.32 | 24.46 | 24.60 | 19,946 | +0.01(+0.04%) |
Mar 21, 2023 | 24.27 | 25.00 | 24.16 | 24.59 | 26,505 | +1.04(+4.42%) |
Mar 20, 2023 | 23.30 | 24.12 | 23.06 | 23.55 | 43,999 | +0.55(+2.39%) |
Mar 17, 2023 | 24.54 | 25.19 | 22.50 | 23.00 | 74,487 | -1.78(-7.18%) |
Mar 16, 2023 | 23.54 | 25.06 | 22.82 | 24.78 | 55,550 | +1.04(+4.38%) |
Mar 15, 2023 | 24.90 | 24.90 | 23.08 | 23.74 | 55,964 | -1.88(-7.34%) |
Mar 14, 2023 | 27.34 | 28.02 | 25.36 | 25.62 | 52,021 | -0.92(-3.47%) |
Mar 13, 2023 | 27.82 | 28.66 | 26.54 | 26.54 | 42,730 | -1.86(-6.55%) |
Mar 10, 2023 | 28.00 | 28.57 | 27.29 | 28.40 | 61,367 | -0.07(-0.25%) |
Mar 09, 2023 | 29.60 | 29.70 | 28.43 | 28.47 | 39,010 | -1.05(-3.56%) |
Mar 08, 2023 | 29.07 | 29.84 | 29.00 | 29.52 | 30,821 | +0.24(+0.82%) |
Mar 07, 2023 | 31.55 | 31.57 | 28.99 | 29.28 | 35,439 | -2.30(-7.28%) |
Mar 06, 2023 | 31.62 | 31.89 | 31.13 | 31.58 | 25,894 | +0.10(+0.32%) |
Mar 03, 2023 | 31.13 | 31.80 | 30.54 | 31.48 | 28,806 | +0.84(+2.74%) |
Mar 02, 2023 | 30.55 | 31.56 | 30.27 | 30.64 | 44,545 | -0.18(-0.58%) |
Mar 01, 2023 | 32.18 | 32.18 | 30.47 | 30.82 | 44,945 | -1.84(-5.63%) |
Feb 28, 2023 | 34.80 | 34.80 | 30.45 | 32.66 | 146,592 | -3.56(-9.83%) |
Feb 27, 2023 | 36.60 | 36.97 | 35.87 | 36.22 | 24,135 | +0.09(+0.25%) |
Feb 24, 2023 | 35.72 | 36.35 | 35.71 | 36.13 | 17,726 | +0.10(+0.28%) |
Feb 23, 2023 | 35.56 | 36.20 | 35.45 | 36.03 | 44,787 | +0.19(+0.53%) |
Feb 22, 2023 | 35.34 | 36.51 | 35.23 | 35.84 | 30,028 | +0.39(+1.10%) |
Feb 21, 2023 | 35.48 | 35.55 | 34.93 | 35.45 | 18,323 | -0.36(-1.01%) |
Feb 17, 2023 | 35.51 | 36.00 | 35.14 | 35.81 | 18,895 | -0.05(-0.14%) |
Feb 16, 2023 | 35.80 | 36.36 | 35.46 | 35.86 | 14,459 | -0.21(-0.58%) |
Feb 15, 2023 | 36.17 | 36.66 | 35.94 | 36.07 | 22,422 | -0.19(-0.52%) |
Feb 14, 2023 | 36.13 | 36.62 | 35.57 | 36.26 | 23,683 | +0.04(+0.11%) |
Feb 13, 2023 | 35.76 | 36.49 | 35.49 | 36.22 | 31,724 | +0.67(+1.88%) |
Feb 10, 2023 | 35.82 | 35.83 | 35.15 | 35.55 | 30,942 | +0.48(+1.37%) |
Feb 09, 2023 | 35.04 | 35.80 | 35.00 | 35.07 | 29,388 | -0.15(-0.43%) |
Feb 08, 2023 | 35.91 | 35.91 | 34.61 | 35.22 | 19,976 | -0.15(-0.42%) |
Feb 07, 2023 | 35.65 | 35.65 | 34.61 | 35.37 | 32,118 | +0.67(+1.93%) |
Feb 06, 2023 | 36.00 | 36.15 | 34.43 | 34.70 | 42,366 | -1.08(-3.02%) |
Feb 03, 2023 | 35.14 | 36.05 | 34.76 | 35.78 | 14,499 | +0.39(+1.10%) |
Feb 02, 2023 | 35.34 | 36.00 | 35.07 | 35.39 | 24,735 | +0.05(+0.14%) |
Feb 01, 2023 | 35.58 | 36.95 | 35.10 | 35.34 | 43,957 | -0.66(-1.83%) |
Jan 31, 2023 | 34.44 | 36.00 | 33.45 | 36.00 | 49,978 | +2.06(+6.07%) |
Jan 30, 2023 | 33.51 | 34.50 | 33.17 | 33.94 | 23,103 | -0.05(-0.15%) |
Jan 27, 2023 | 33.90 | 34.14 | 33.20 | 33.99 | 12,617 | +0.69(+2.07%) |
Jan 26, 2023 | 34.23 | 34.23 | 32.90 | 33.30 | 16,177 | -0.17(-0.51%) |
Jan 25, 2023 | 33.84 | 34.30 | 32.91 | 33.47 | 20,330 | -0.82(-2.39%) |
Jan 24, 2023 | 36.08 | 36.08 | 34.16 | 34.29 | 17,948 | -1.44(-4.03%) |
Jan 23, 2023 | 36.48 | 36.53 | 35.59 | 35.73 | 24,811 | -0.20(-0.56%) |
Jan 20, 2023 | 35.00 | 36.60 | 35.00 | 35.93 | 37,496 | +0.97(+2.77%) |
Jan 19, 2023 | 34.35 | 34.96 | 34.20 | 34.96 | 33,827 | +0.41(+1.19%) |
Jan 18, 2023 | 34.82 | 34.82 | 33.57 | 34.55 | 59,913 | -0.07(-0.20%) |
Jan 17, 2023 | 33.69 | 34.71 | 33.35 | 34.62 | 34,740 | +0.73(+2.15%) |
Jan 13, 2023 | 33.34 | 34.08 | 32.62 | 33.89 | 13,182 | +0.22(+0.65%) |
Jan 12, 2023 | 33.93 | 34.59 | 33.67 | 33.67 | 14,673 | -0.71(-2.07%) |
Jan 11, 2023 | 33.49 | 34.51 | 33.47 | 34.38 | 20,800 | +1.30(+3.93%) |
Jan 10, 2023 | 32.23 | 33.72 | 31.89 | 33.08 | 28,607 | +1.12(+3.50%) |
Jan 09, 2023 | 32.13 | 32.85 | 31.80 | 31.96 | 17,573 | -0.27(-0.84%) |
Jan 06, 2023 | 31.80 | 32.60 | 31.80 | 32.23 | 9,641 | +0.65(+2.06%) |
Jan 05, 2023 | 31.60 | 32.02 | 31.28 | 31.58 | 10,894 | -0.25(-0.79%) |
Jan 04, 2023 | 31.55 | 32.45 | 31.15 | 31.83 | 14,469 | +0.75(+2.41%) |
Jan 03, 2023 | 30.51 | 31.61 | 30.51 | 31.08 | 21,098 | +0.50(+1.64%) |
Dec 30, 2022 | 30.95 | 30.95 | 30.19 | 30.58 | 17,480 | -0.23(-0.75%) |
Dec 29, 2022 | 30.92 | 31.46 | 30.39 | 30.81 | 14,145 | +0.35(+1.15%) |
Dec 28, 2022 | 31.54 | 31.68 | 30.46 | 30.46 | 17,198 | -0.84(-2.68%) |
Dec 27, 2022 | 31.36 | 31.54 | 30.81 | 31.30 | 12,587 | -0.12(-0.38%) |
Dec 23, 2022 | 30.62 | 31.93 | 30.62 | 31.42 | 12,701 | +0.07(+0.22%) |
Dec 22, 2022 | 31.62 | 31.82 | 30.77 | 31.35 | 11,865 | -0.37(-1.17%) |
Dec 21, 2022 | 31.74 | 32.31 | 31.42 | 31.72 | 19,851 | +0.16(+0.51%) |
Dec 20, 2022 | 31.30 | 31.58 | 30.98 | 31.56 | 20,478 | -0.10(-0.32%) |
Dec 19, 2022 | 31.95 | 32.18 | 31.15 | 31.66 | 20,472 | -0.19(-0.60%) |
Dec 16, 2022 | 31.84 | 32.20 | 31.00 | 31.85 | 88,517 | -0.63(-1.94%) |
Dec 15, 2022 | 32.69 | 32.71 | 31.84 | 32.48 | 29,459 | -0.61(-1.84%) |
Dec 14, 2022 | 32.97 | 33.48 | 32.69 | 33.09 | 21,110 | -0.12(-0.36%) |
Dec 13, 2022 | 33.76 | 34.08 | 32.26 | 33.21 | 32,474 | -0.09(-0.27%) |
Dec 12, 2022 | 33.64 | 33.64 | 33.00 | 33.30 | 31,897 | -0.19(-0.57%) |
Dec 09, 2022 | 33.60 | 33.93 | 32.68 | 33.49 | 33,961 | +0.01(+0.03%) |
Dec 08, 2022 | 33.37 | 33.91 | 32.94 | 33.48 | 18,340 | +0.33(+1.00%) |
Dec 07, 2022 | 32.90 | 33.46 | 32.47 | 33.15 | 44,610 | +0.26(+0.79%) |
Dec 06, 2022 | 33.20 | 33.39 | 31.92 | 32.89 | 30,488 | -0.17(-0.51%) |
Dec 05, 2022 | 34.64 | 34.64 | 32.65 | 33.06 | 23,913 | -1.67(-4.81%) |
Dec 02, 2022 | 34.95 | 35.10 | 34.40 | 34.73 | 23,391 | -0.21(-0.60%) |