Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.91 | 31.61 | 30.56 | 30.77 | 862,887 | +0.04(+0.13%) |
Nov 29, 2023 | 31.57 | 31.79 | 30.63 | 30.73 | 599,379 | -0.53(-1.70%) |
Nov 28, 2023 | 31.46 | 31.62 | 31.11 | 31.26 | 413,481 | -0.08(-0.25%) |
Nov 27, 2023 | 30.69 | 31.40 | 30.44 | 31.34 | 755,948 | +0.41(+1.31%) |
Nov 24, 2023 | 31.04 | 31.46 | 30.93 | 30.93 | 201,663 | +0.02(+0.06%) |
Nov 22, 2023 | 30.02 | 30.99 | 29.78 | 30.91 | 516,738 | +0.30(+0.98%) |
Nov 21, 2023 | 30.59 | 30.85 | 29.97 | 30.61 | 520,736 | -0.22(-0.72%) |
Nov 20, 2023 | 30.56 | 31.07 | 30.56 | 30.83 | 684,184 | +0.46(+1.50%) |
Nov 17, 2023 | 30.41 | 31.07 | 30.29 | 30.38 | 593,407 | +0.32(+1.06%) |
Nov 16, 2023 | 30.78 | 31.12 | 29.60 | 30.06 | 1,005,924 | -1.13(-3.63%) |
Nov 15, 2023 | 30.95 | 31.88 | 30.80 | 31.19 | 1,182,804 | +0.16(+0.53%) |
Nov 14, 2023 | 29.79 | 31.04 | 29.67 | 31.03 | 1,161,769 | +1.45(+4.91%) |
Nov 13, 2023 | 29.32 | 29.89 | 29.11 | 29.57 | 779,283 | +0.27(+0.93%) |
Nov 10, 2023 | 28.70 | 29.35 | 28.48 | 29.30 | 1,028,451 | +1.03(+3.63%) |
Nov 09, 2023 | 28.64 | 28.91 | 28.06 | 28.28 | 1,437,456 | -0.15(-0.54%) |
Nov 08, 2023 | 28.73 | 29.11 | 28.41 | 28.43 | 1,121,824 | -0.30(-1.04%) |
Nov 07, 2023 | 29.03 | 29.36 | 28.21 | 28.73 | 1,320,228 | -0.80(-2.70%) |
Nov 06, 2023 | 29.97 | 30.03 | 29.27 | 29.53 | 1,342,599 | -0.05(-0.18%) |
Nov 03, 2023 | 30.43 | 30.48 | 28.88 | 29.58 | 1,154,505 | -0.81(-2.65%) |
Nov 02, 2023 | 30.75 | 31.11 | 30.15 | 30.39 | 1,251,728 | +0.00(+0.00%) |
Nov 01, 2023 | 29.77 | 30.56 | 29.44 | 30.39 | 1,367,355 | +0.71(+2.38%) |
Oct 31, 2023 | 28.33 | 29.71 | 27.93 | 29.68 | 2,330,881 | +1.20(+4.20%) |
Oct 30, 2023 | 28.40 | 28.89 | 28.15 | 28.49 | 1,087,437 | +0.39(+1.39%) |
Oct 27, 2023 | 28.48 | 28.55 | 27.78 | 28.10 | 895,876 | -0.40(-1.40%) |
Oct 26, 2023 | 28.08 | 28.79 | 27.52 | 28.49 | 755,962 | +0.26(+0.93%) |
Oct 25, 2023 | 28.43 | 28.66 | 28.14 | 28.23 | 579,866 | -0.27(-0.95%) |
Oct 24, 2023 | 29.46 | 29.48 | 28.40 | 28.50 | 991,510 | -0.78(-2.66%) |
Oct 23, 2023 | 29.31 | 29.65 | 28.80 | 29.28 | 988,712 | -0.31(-1.04%) |
Oct 20, 2023 | 29.74 | 30.01 | 29.42 | 29.59 | 821,149 | -0.26(-0.88%) |
Oct 19, 2023 | 30.03 | 30.43 | 29.37 | 29.85 | 929,131 | -0.30(-0.99%) |
Oct 18, 2023 | 29.30 | 30.18 | 29.16 | 30.15 | 535,063 | +0.89(+3.04%) |
Oct 17, 2023 | 28.82 | 29.40 | 28.82 | 29.27 | 583,464 | +0.39(+1.35%) |
Oct 16, 2023 | 28.82 | 29.45 | 28.79 | 28.88 | 777,242 | +0.43(+1.53%) |
Oct 13, 2023 | 29.00 | 29.00 | 28.11 | 28.44 | 808,527 | -0.09(-0.32%) |
Oct 12, 2023 | 29.37 | 29.37 | 28.19 | 28.53 | 687,990 | -0.55(-1.90%) |
Oct 11, 2023 | 28.54 | 29.17 | 28.34 | 29.08 | 614,773 | +0.19(+0.66%) |
Oct 10, 2023 | 28.27 | 29.07 | 28.15 | 28.89 | 992,102 | +0.75(+2.67%) |
Oct 09, 2023 | 28.39 | 28.54 | 27.73 | 28.14 | 1,059,138 | +0.34(+1.21%) |
Oct 06, 2023 | 28.11 | 28.34 | 27.38 | 27.81 | 1,196,773 | -0.07(-0.26%) |
Oct 05, 2023 | 27.40 | 28.09 | 27.24 | 27.88 | 1,372,295 | +0.22(+0.79%) |
Oct 04, 2023 | 28.77 | 28.82 | 27.52 | 27.66 | 1,128,450 | -1.65(-5.63%) |
Oct 03, 2023 | 29.84 | 29.93 | 28.58 | 29.31 | 1,237,550 | -0.96(-3.17%) |
Oct 02, 2023 | 30.84 | 30.84 | 29.87 | 30.27 | 810,853 | -0.57(-1.85%) |
Sep 29, 2023 | 32.07 | 32.07 | 30.54 | 30.84 | 1,058,186 | -1.23(-3.84%) |
Sep 28, 2023 | 31.43 | 32.38 | 31.43 | 32.07 | 1,015,594 | +0.69(+2.19%) |
Sep 27, 2023 | 31.31 | 31.73 | 30.80 | 31.39 | 957,663 | +0.77(+2.52%) |
Sep 26, 2023 | 30.24 | 30.78 | 30.24 | 30.62 | 783,836 | +0.05(+0.15%) |
Sep 25, 2023 | 30.41 | 30.69 | 30.42 | 30.57 | 1,250,593 | -0.05(-0.15%) |
Sep 22, 2023 | 31.48 | 31.56 | 30.60 | 30.62 | 833,657 | -0.26(-0.85%) |
Sep 21, 2023 | 31.11 | 31.60 | 30.59 | 30.88 | 1,089,816 | +0.30(+0.98%) |
Sep 20, 2023 | 30.25 | 31.11 | 30.24 | 30.58 | 892,119 | +0.12(+0.39%) |
Sep 19, 2023 | 31.64 | 31.66 | 30.12 | 30.46 | 1,226,104 | -0.93(-2.97%) |
Sep 18, 2023 | 31.63 | 32.07 | 31.27 | 31.39 | 809,444 | +0.08(+0.26%) |
Sep 15, 2023 | 31.71 | 31.91 | 30.93 | 31.31 | 3,414,076 | -0.61(-1.90%) |
Sep 14, 2023 | 32.27 | 32.33 | 31.70 | 31.92 | 1,582,093 | +0.43(+1.35%) |
Sep 13, 2023 | 32.43 | 32.43 | 31.26 | 31.49 | 1,576,708 | -0.67(-2.09%) |
Sep 12, 2023 | 32.31 | 32.90 | 31.45 | 32.17 | 2,576,288 | -1.40(-4.18%) |
Sep 11, 2023 | 33.69 | 34.41 | 33.48 | 33.57 | 950,813 | +0.07(+0.22%) |
Sep 08, 2023 | 32.68 | 33.85 | 32.64 | 33.50 | 1,232,194 | +1.02(+3.13%) |
Sep 07, 2023 | 31.49 | 32.52 | 31.49 | 32.48 | 675,985 | +0.87(+2.75%) |
Sep 06, 2023 | 31.43 | 31.98 | 31.08 | 31.61 | 563,844 | +0.16(+0.52%) |
Sep 05, 2023 | 31.80 | 32.35 | 31.34 | 31.45 | 938,129 | -0.07(-0.23%) |
Sep 01, 2023 | 30.41 | 32.03 | 30.37 | 31.52 | 1,414,485 | +1.89(+6.36%) |
Aug 31, 2023 | 29.90 | 29.90 | 29.35 | 29.64 | 1,827,522 | -0.10(-0.34%) |
Aug 30, 2023 | 29.57 | 29.82 | 29.30 | 29.74 | 803,824 | +0.34(+1.14%) |
Aug 29, 2023 | 29.16 | 29.40 | 28.51 | 29.40 | 1,047,859 | +0.18(+0.62%) |
Aug 28, 2023 | 29.59 | 30.05 | 29.07 | 29.22 | 1,097,101 | -0.63(-2.10%) |
Aug 25, 2023 | 29.25 | 29.94 | 29.02 | 29.85 | 1,155,747 | +0.66(+2.27%) |
Aug 24, 2023 | 29.10 | 29.66 | 28.96 | 29.18 | 1,419,661 | -0.21(-0.71%) |
Aug 23, 2023 | 30.82 | 31.01 | 28.86 | 29.39 | 2,016,100 | -2.04(-6.49%) |
Aug 22, 2023 | 31.49 | 31.73 | 31.06 | 31.43 | 820,176 | +0.14(+0.46%) |
Aug 21, 2023 | 32.02 | 32.39 | 30.94 | 31.29 | 978,736 | -0.62(-1.93%) |
Aug 18, 2023 | 31.12 | 32.02 | 31.06 | 31.90 | 860,830 | +0.39(+1.24%) |
Aug 17, 2023 | 32.08 | 32.31 | 31.39 | 31.51 | 791,790 | -0.11(-0.34%) |
Aug 16, 2023 | 31.78 | 32.45 | 31.52 | 31.62 | 676,838 | +0.01(+0.03%) |
Aug 15, 2023 | 32.31 | 32.40 | 31.13 | 31.61 | 1,082,605 | -1.01(-3.08%) |
Aug 14, 2023 | 32.98 | 32.98 | 32.32 | 32.62 | 702,443 | -0.51(-1.53%) |
Aug 11, 2023 | 32.53 | 33.60 | 32.44 | 33.13 | 905,988 | +0.53(+1.64%) |
Aug 10, 2023 | 32.77 | 33.61 | 32.26 | 32.59 | 1,368,600 | -0.19(-0.58%) |
Aug 09, 2023 | 32.07 | 33.28 | 31.84 | 32.78 | 1,522,749 | +0.95(+2.98%) |
Aug 08, 2023 | 31.55 | 32.05 | 31.17 | 31.83 | 1,321,765 | -0.33(-1.03%) |
Aug 07, 2023 | 31.97 | 32.22 | 31.38 | 32.16 | 1,789,960 | +0.55(+1.73%) |
Aug 04, 2023 | 31.86 | 32.25 | 31.50 | 31.62 | 1,976,231 | -0.31(-0.98%) |
Aug 03, 2023 | 31.82 | 32.30 | 31.32 | 31.93 | 1,485,829 | -0.04(-0.14%) |
Aug 02, 2023 | 31.69 | 32.60 | 31.25 | 31.97 | 1,959,716 | +0.55(+1.74%) |
Aug 01, 2023 | 33.06 | 34.24 | 31.39 | 31.43 | 3,487,106 | -0.54(-1.69%) |
Jul 31, 2023 | 31.84 | 32.42 | 31.70 | 31.96 | 960,774 | +0.20(+0.63%) |
Jul 28, 2023 | 30.89 | 31.77 | 30.80 | 31.76 | 741,162 | +1.06(+3.46%) |
Jul 27, 2023 | 31.16 | 31.36 | 30.60 | 30.70 | 663,033 | -0.30(-0.95%) |
Jul 26, 2023 | 30.10 | 31.14 | 30.04 | 31.00 | 654,844 | +0.66(+2.18%) |
Jul 25, 2023 | 30.28 | 31.04 | 30.02 | 30.34 | 781,020 | -0.14(-0.46%) |
Jul 24, 2023 | 29.71 | 30.92 | 29.46 | 30.48 | 1,062,870 | +1.06(+3.61%) |
Jul 21, 2023 | 29.19 | 29.42 | 28.70 | 29.42 | 563,678 | +0.40(+1.38%) |
Jul 20, 2023 | 28.71 | 29.02 | 28.35 | 29.02 | 596,093 | +0.57(+1.99%) |
Jul 19, 2023 | 27.93 | 28.46 | 27.83 | 28.45 | 794,201 | +0.72(+2.60%) |
Jul 18, 2023 | 26.97 | 28.18 | 26.89 | 27.73 | 837,919 | +0.90(+3.37%) |
Jul 17, 2023 | 26.52 | 27.12 | 26.43 | 26.82 | 584,882 | +0.08(+0.29%) |
Jul 14, 2023 | 26.93 | 27.14 | 26.28 | 26.74 | 683,551 | -0.50(-1.82%) |
Jul 13, 2023 | 27.24 | 27.81 | 27.02 | 27.24 | 988,578 | +0.01(+0.03%) |
Jul 12, 2023 | 27.84 | 28.23 | 27.16 | 27.23 | 868,735 | -0.29(-1.04%) |
Jul 11, 2023 | 26.80 | 27.63 | 26.72 | 27.52 | 868,751 | +0.75(+2.79%) |
Jul 10, 2023 | 27.08 | 27.36 | 26.68 | 26.77 | 799,285 | -0.18(-0.68%) |
Jul 07, 2023 | 25.88 | 27.30 | 25.88 | 26.95 | 752,103 | +0.94(+3.61%) |
Jul 06, 2023 | 25.89 | 26.28 | 25.19 | 26.01 | 1,679,094 | +0.10(+0.40%) |
Jul 05, 2023 | 25.93 | 25.97 | 25.51 | 25.91 | 764,841 | +0.10(+0.40%) |
Jul 03, 2023 | 26.17 | 26.55 | 25.63 | 25.81 | 615,012 | -0.26(-1.00%) |
Jun 30, 2023 | 26.27 | 26.27 | 25.61 | 26.07 | 1,274,043 | -0.16(-0.60%) |
Jun 29, 2023 | 25.29 | 26.24 | 25.29 | 26.22 | 1,034,721 | +0.91(+3.61%) |
Jun 28, 2023 | 24.60 | 25.38 | 24.35 | 25.31 | 785,013 | +0.67(+2.72%) |
Jun 27, 2023 | 24.21 | 24.76 | 23.76 | 24.64 | 1,196,010 | +0.49(+2.02%) |
Jun 26, 2023 | 23.84 | 24.24 | 23.58 | 24.15 | 1,108,655 | +0.43(+1.80%) |
Jun 23, 2023 | 23.21 | 23.92 | 23.20 | 23.73 | 1,272,257 | +0.03(+0.11%) |
Jun 22, 2023 | 23.42 | 23.84 | 22.86 | 23.70 | 951,397 | -0.15(-0.62%) |
Jun 21, 2023 | 23.13 | 24.14 | 22.98 | 23.85 | 1,017,197 | +0.43(+1.82%) |
Jun 20, 2023 | 23.89 | 24.10 | 22.86 | 23.42 | 1,163,790 | -0.69(-2.85%) |
Jun 16, 2023 | 24.27 | 24.44 | 23.86 | 24.11 | 5,313,537 | -0.06(-0.25%) |
Jun 15, 2023 | 23.62 | 24.33 | 23.62 | 24.17 | 995,747 | +3.10(+14.70%) |
May 08, 2023 | 21.09 | 22.04 | 21.00 | 21.07 | 1,448,542 | +0.66(+3.26%) |
May 05, 2023 | 20.31 | 20.65 | 20.02 | 20.41 | 1,435,741 | +0.59(+2.97%) |
May 04, 2023 | 21.02 | 21.22 | 19.79 | 19.82 | 2,039,047 | -1.36(-6.44%) |
May 03, 2023 | 22.04 | 22.38 | 20.48 | 21.18 | 3,432,323 | -1.15(-5.15%) |
May 02, 2023 | 22.92 | 23.02 | 20.99 | 22.33 | 3,364,762 | -0.44(-1.95%) |
May 01, 2023 | 22.33 | 23.09 | 22.18 | 22.78 | 1,425,498 | +0.32(+1.44%) |
Apr 28, 2023 | 22.27 | 22.76 | 22.16 | 22.45 | 950,426 | +0.14(+0.61%) |
Apr 27, 2023 | 22.46 | 22.69 | 21.88 | 22.32 | 887,065 | -0.05(-0.23%) |
Apr 26, 2023 | 22.44 | 22.86 | 22.21 | 22.37 | 904,053 | -0.12(-0.53%) |
Apr 25, 2023 | 23.25 | 23.51 | 22.43 | 22.49 | 1,084,086 | -1.02(-4.35%) |
Apr 24, 2023 | 23.03 | 23.77 | 22.89 | 23.51 | 1,005,319 | +0.42(+1.81%) |
Apr 21, 2023 | 23.83 | 23.98 | 23.03 | 23.09 | 1,240,282 | -0.68(-2.87%) |
Apr 20, 2023 | 23.67 | 24.06 | 23.46 | 23.77 | 1,118,186 | -0.25(-1.03%) |
Apr 19, 2023 | 23.80 | 24.04 | 23.31 | 24.02 | 1,044,885 | -0.07(-0.28%) |
Apr 18, 2023 | 24.20 | 24.21 | 23.59 | 24.09 | 855,874 | -0.22(-0.91%) |
Apr 17, 2023 | 24.96 | 25.01 | 24.18 | 24.31 | 867,189 | -0.65(-2.60%) |
Apr 14, 2023 | 25.66 | 25.88 | 24.74 | 24.96 | 1,273,246 | -0.61(-2.40%) |
Apr 13, 2023 | 26.19 | 26.19 | 25.26 | 25.57 | 1,354,373 | -0.97(-3.66%) |
Apr 12, 2023 | 27.62 | 27.62 | 26.48 | 26.54 | 770,670 | -0.90(-3.26%) |
Apr 11, 2023 | 26.91 | 27.47 | 26.76 | 27.44 | 842,151 | +0.66(+2.48%) |
Apr 10, 2023 | 26.23 | 27.20 | 26.23 | 26.77 | 662,686 | +0.58(+2.21%) |
Apr 06, 2023 | 26.63 | 26.99 | 26.20 | 26.20 | 1,004,174 | -0.57(-2.13%) |
Apr 05, 2023 | 25.50 | 26.80 | 25.25 | 26.77 | 1,373,145 | +1.10(+4.28%) |
Apr 04, 2023 | 28.27 | 28.27 | 25.30 | 25.67 | 1,831,409 | -2.75(-9.69%) |
Apr 03, 2023 | 28.83 | 28.90 | 27.75 | 28.42 | 1,237,520 | +0.48(+1.71%) |
Mar 31, 2023 | 27.91 | 28.08 | 27.45 | 27.94 | 962,725 | +0.13(+0.46%) |
Mar 30, 2023 | 28.61 | 28.61 | 27.70 | 27.81 | 609,004 | -0.36(-1.27%) |
Mar 29, 2023 | 27.83 | 28.38 | 27.45 | 28.17 | 1,442,615 | +0.62(+2.26%) |
Mar 28, 2023 | 26.56 | 27.67 | 26.56 | 27.55 | 1,416,867 | +0.90(+3.39%) |
Mar 27, 2023 | 25.74 | 26.78 | 25.42 | 26.65 | 1,165,971 | +1.46(+5.79%) |
Mar 24, 2023 | 24.79 | 25.41 | 24.30 | 25.19 | 1,282,154 | -0.42(-1.63%) |
Mar 23, 2023 | 26.54 | 27.05 | 25.39 | 25.61 | 1,231,540 | -0.83(-3.13%) |
Mar 22, 2023 | 26.26 | 27.41 | 26.22 | 26.43 | 1,019,963 | +0.06(+0.23%) |
Mar 21, 2023 | 26.47 | 26.86 | 26.06 | 26.37 | 1,731,573 | +0.35(+1.34%) |
Mar 20, 2023 | 25.53 | 26.32 | 25.51 | 26.02 | 8,210,576 | +0.64(+2.52%) |
Mar 17, 2023 | 25.09 | 25.61 | 24.72 | 25.39 | 2,972,382 | +0.09(+0.34%) |
Mar 16, 2023 | 25.41 | 26.04 | 24.64 | 25.30 | 2,980,278 | +1.17(+4.84%) |
Mar 15, 2023 | 23.97 | 24.18 | 23.07 | 24.13 | 1,869,485 | -0.89(-3.58%) |
Mar 14, 2023 | 24.94 | 26.01 | 24.67 | 25.03 | 795,493 | +0.48(+1.94%) |
Mar 13, 2023 | 25.31 | 25.71 | 24.45 | 24.55 | 983,273 | -1.58(-6.04%) |
Mar 10, 2023 | 26.60 | 27.31 | 26.08 | 26.13 | 700,145 | -0.41(-1.54%) |
Mar 09, 2023 | 27.41 | 28.17 | 26.50 | 26.54 | 792,818 | -0.80(-2.93%) |
Mar 08, 2023 | 27.76 | 28.46 | 26.83 | 27.34 | 865,571 | -0.45(-1.63%) |
Mar 07, 2023 | 28.48 | 28.74 | 27.61 | 27.79 | 723,422 | -0.78(-2.72%) |
Mar 06, 2023 | 28.20 | 28.68 | 27.99 | 28.57 | 748,635 | +0.07(+0.24%) |
Mar 03, 2023 | 27.45 | 28.68 | 27.19 | 28.50 | 956,527 | +0.73(+2.64%) |
Mar 02, 2023 | 27.90 | 28.26 | 27.49 | 27.76 | 1,044,654 | -0.32(-1.14%) |
Mar 01, 2023 | 26.70 | 28.15 | 26.58 | 28.08 | 1,060,765 | +1.44(+5.42%) |
Feb 28, 2023 | 27.76 | 27.76 | 26.58 | 26.64 | 1,411,477 | -0.65(-2.40%) |
Feb 27, 2023 | 26.57 | 27.34 | 26.36 | 27.29 | 972,815 | +0.78(+2.94%) |
Feb 24, 2023 | 25.93 | 26.52 | 24.98 | 26.51 | 1,258,055 | +0.18(+0.70%) |
Feb 23, 2023 | 27.03 | 27.12 | 25.48 | 26.33 | 1,519,343 | +0.02(+0.06%) |
Feb 22, 2023 | 27.29 | 27.91 | 25.65 | 26.31 | 1,363,293 | -0.76(-2.82%) |
Feb 21, 2023 | 26.90 | 27.44 | 26.76 | 27.08 | 989,614 | +0.19(+0.72%) |
Feb 17, 2023 | 27.47 | 27.47 | 26.38 | 26.88 | 899,166 | -1.04(-3.73%) |
Feb 16, 2023 | 28.20 | 28.81 | 27.89 | 27.92 | 995,285 | -0.41(-1.45%) |
Feb 15, 2023 | 28.03 | 28.37 | 27.58 | 28.33 | 807,033 | -0.26(-0.91%) |
Feb 14, 2023 | 28.13 | 28.81 | 28.08 | 28.59 | 980,946 | +0.32(+1.13%) |
Feb 13, 2023 | 28.77 | 28.83 | 28.15 | 28.28 | 643,956 | -0.57(-1.98%) |
Feb 10, 2023 | 27.67 | 28.88 | 27.36 | 28.85 | 924,386 | +1.74(+6.41%) |
Feb 09, 2023 | 27.29 | 27.52 | 26.89 | 27.11 | 607,437 | -0.21(-0.77%) |
Feb 08, 2023 | 27.70 | 27.89 | 26.78 | 27.32 | 555,743 | -0.37(-1.33%) |
Feb 07, 2023 | 26.87 | 27.72 | 26.77 | 27.69 | 763,000 | +1.15(+4.33%) |
Feb 06, 2023 | 27.01 | 27.34 | 26.18 | 26.54 | 825,594 | -0.41(-1.53%) |
Feb 03, 2023 | 27.28 | 28.07 | 26.88 | 26.95 | 621,622 | -0.26(-0.96%) |
Feb 02, 2023 | 27.29 | 27.56 | 26.39 | 27.21 | 853,473 | -0.15(-0.55%) |
Feb 01, 2023 | 27.83 | 27.94 | 26.51 | 27.36 | 860,361 | -0.51(-1.84%) |
Jan 31, 2023 | 27.36 | 27.90 | 27.21 | 27.87 | 803,460 | +0.44(+1.59%) |
Jan 30, 2023 | 28.73 | 28.83 | 27.42 | 27.44 | 741,881 | -1.41(-4.89%) |
Jan 27, 2023 | 29.78 | 30.00 | 28.54 | 28.85 | 643,106 | -0.96(-3.21%) |
Jan 26, 2023 | 29.07 | 29.85 | 28.46 | 29.80 | 548,161 | +1.18(+4.14%) |
Jan 25, 2023 | 28.96 | 29.18 | 28.23 | 28.62 | 598,340 | -0.46(-1.59%) |
Jan 24, 2023 | 28.39 | 29.19 | 27.60 | 29.08 | 999,013 | +0.93(+3.31%) |
Jan 23, 2023 | 27.70 | 28.76 | 27.44 | 28.15 | 996,151 | +0.68(+2.48%) |
Jan 20, 2023 | 27.73 | 27.82 | 27.04 | 27.47 | 1,311,086 | -0.15(-0.55%) |
Jan 19, 2023 | 27.31 | 27.88 | 27.02 | 27.62 | 792,448 | +0.05(+0.18%) |
Jan 18, 2023 | 27.52 | 28.46 | 27.30 | 27.57 | 711,515 | +0.20(+0.74%) |
Jan 17, 2023 | 27.00 | 27.75 | 27.00 | 27.37 | 661,814 | +0.57(+2.13%) |
Jan 13, 2023 | 26.48 | 26.87 | 26.07 | 26.80 | 505,459 | +0.28(+1.04%) |
Jan 12, 2023 | 26.45 | 26.91 | 26.19 | 26.52 | 792,667 | +0.26(+0.99%) |
Jan 11, 2023 | 26.45 | 26.76 | 25.85 | 26.26 | 622,793 | +0.03(+0.13%) |
Jan 10, 2023 | 26.60 | 26.96 | 25.77 | 26.23 | 438,909 | -0.15(-0.57%) |
Jan 09, 2023 | 27.12 | 27.38 | 26.19 | 26.38 | 656,879 | -0.38(-1.41%) |
Jan 06, 2023 | 26.51 | 27.70 | 26.40 | 26.76 | 957,035 | +0.44(+1.66%) |
Jan 05, 2023 | 25.35 | 26.85 | 25.35 | 26.32 | 1,182,086 | +1.14(+4.53%) |
Jan 04, 2023 | 24.59 | 25.42 | 24.26 | 25.18 | 902,434 | +0.58(+2.36%) |
Jan 03, 2023 | 26.03 | 26.41 | 24.46 | 24.60 | 1,082,875 | -1.71(-6.51%) |
Dec 30, 2022 | 26.04 | 26.68 | 26.01 | 26.31 | 1,039,843 | +0.08(+0.29%) |
Dec 29, 2022 | 25.34 | 26.49 | 25.19 | 26.24 | 752,407 | +0.92(+3.61%) |
Dec 28, 2022 | 26.19 | 26.30 | 25.15 | 25.32 | 759,146 | -1.09(-4.13%) |
Dec 27, 2022 | 26.86 | 26.86 | 26.13 | 26.41 | 790,936 | -0.20(-0.76%) |
Dec 23, 2022 | 25.42 | 26.61 | 25.35 | 26.61 | 840,637 | +1.40(+5.56%) |
Dec 22, 2022 | 26.09 | 26.17 | 24.62 | 25.21 | 697,549 | -0.97(-3.72%) |
Dec 21, 2022 | 27.35 | 27.35 | 26.17 | 26.19 | 914,914 | -0.40(-1.52%) |
Dec 20, 2022 | 25.26 | 26.83 | 25.26 | 26.59 | 1,144,135 | +1.38(+5.46%) |
Dec 19, 2022 | 25.14 | 25.47 | 24.86 | 25.21 | 788,321 | +0.32(+1.28%) |
Dec 16, 2022 | 24.63 | 25.04 | 24.26 | 24.89 | 1,029,021 | -0.45(-1.79%) |
Dec 15, 2022 | 24.79 | 25.66 | 24.72 | 25.35 | 866,947 | +0.34(+1.38%) |
Dec 14, 2022 | 25.27 | 25.86 | 24.82 | 25.00 | 717,729 | -0.20(-0.80%) |
Dec 13, 2022 | 26.20 | 26.29 | 24.98 | 25.20 | 1,682,523 | -0.28(-1.09%) |
Dec 12, 2022 | 24.05 | 25.58 | 23.99 | 25.48 | 1,514,166 | +1.16(+4.76%) |
Dec 09, 2022 | 24.93 | 25.22 | 24.25 | 24.32 | 980,921 | -0.56(-2.26%) |
Dec 08, 2022 | 26.31 | 26.48 | 24.70 | 24.88 | 1,525,839 | -1.17(-4.48%) |
Dec 07, 2022 | 27.19 | 27.23 | 25.82 | 26.05 | 963,224 | -1.13(-4.17%) |
Dec 06, 2022 | 27.67 | 28.12 | 26.80 | 27.18 | 807,663 | -0.71(-2.56%) |
Dec 05, 2022 | 29.36 | 29.67 | 27.63 | 27.90 | 968,963 | -1.10(-3.79%) |
Dec 02, 2022 | 30.98 | 31.36 | 28.94 | 29.00 | 1,033,894 | -2.18(-7.00%) |