Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.94 | 53.65 | 52.42 | 53.58 | 64,036 | +0.69(+1.31%) |
Sep 28, 2023 | 51.97 | 53.01 | 51.61 | 52.89 | 50,423 | +1.06(+2.04%) |
Sep 27, 2023 | 53.13 | 53.28 | 51.33 | 51.83 | 44,027 | -1.15(-2.18%) |
Sep 26, 2023 | 52.07 | 53.17 | 51.29 | 52.99 | 56,431 | +1.35(+2.62%) |
Sep 25, 2023 | 49.64 | 51.76 | 50.75 | 51.63 | 51,454 | +1.79(+3.58%) |
Sep 22, 2023 | 50.19 | 51.17 | 49.35 | 49.85 | 42,872 | -0.11(-0.22%) |
Sep 21, 2023 | 50.71 | 51.06 | 49.81 | 49.96 | 38,727 | -1.04(-2.03%) |
Sep 20, 2023 | 52.67 | 52.67 | 50.85 | 50.99 | 36,404 | -1.38(-2.64%) |
Sep 19, 2023 | 51.67 | 52.78 | 51.67 | 52.38 | 66,842 | +0.98(+1.90%) |
Sep 18, 2023 | 52.42 | 53.31 | 51.29 | 51.40 | 46,538 | -0.33(-0.63%) |
Sep 15, 2023 | 53.91 | 54.25 | 50.79 | 51.72 | 324,315 | -2.49(-4.59%) |
Sep 14, 2023 | 54.55 | 55.16 | 54.05 | 54.21 | 72,842 | +0.28(+0.51%) |
Sep 13, 2023 | 52.94 | 54.08 | 52.22 | 53.93 | 59,631 | +1.11(+2.09%) |
Sep 12, 2023 | 51.42 | 53.14 | 51.10 | 52.83 | 62,059 | +1.50(+2.92%) |
Sep 11, 2023 | 52.57 | 53.02 | 51.27 | 51.33 | 51,401 | -0.91(-1.74%) |
Sep 08, 2023 | 51.55 | 52.94 | 51.37 | 52.24 | 60,707 | +0.99(+1.93%) |
Sep 07, 2023 | 49.69 | 51.46 | 49.31 | 51.25 | 83,323 | +1.98(+4.03%) |
Sep 06, 2023 | 50.58 | 51.02 | 48.96 | 49.27 | 69,775 | -1.16(-2.31%) |
Sep 05, 2023 | 50.98 | 51.31 | 49.98 | 50.43 | 99,899 | -1.65(-3.16%) |
Sep 01, 2023 | 52.90 | 53.43 | 52.00 | 52.08 | 80,045 | -0.50(-0.96%) |
Aug 31, 2023 | 53.68 | 53.68 | 52.45 | 52.58 | 51,318 | -0.75(-1.41%) |
Aug 30, 2023 | 52.31 | 53.80 | 52.31 | 53.33 | 73,294 | +0.71(+1.35%) |
Aug 29, 2023 | 50.33 | 52.85 | 50.33 | 52.62 | 74,347 | +2.23(+4.43%) |
Aug 28, 2023 | 54.90 | 54.90 | 48.20 | 50.39 | 302,311 | -4.51(-8.22%) |
Aug 25, 2023 | 55.90 | 56.16 | 54.62 | 54.90 | 69,941 | -0.94(-1.68%) |
Aug 24, 2023 | 56.27 | 57.06 | 55.31 | 55.84 | 49,495 | -0.66(-1.17%) |
Aug 23, 2023 | 55.76 | 56.70 | 55.76 | 56.50 | 38,911 | +0.66(+1.18%) |
Aug 22, 2023 | 55.29 | 56.06 | 54.41 | 55.84 | 74,963 | +0.75(+1.36%) |
Aug 21, 2023 | 55.82 | 55.82 | 54.73 | 55.09 | 51,239 | -0.92(-1.64%) |
Aug 18, 2023 | 54.66 | 56.62 | 54.64 | 56.01 | 51,684 | +0.63(+1.14%) |
Aug 17, 2023 | 57.12 | 57.26 | 55.29 | 55.38 | 84,281 | -1.52(-2.67%) |
Aug 16, 2023 | 57.52 | 57.90 | 56.56 | 56.90 | 79,629 | -1.00(-1.73%) |
Aug 15, 2023 | 57.05 | 58.52 | 55.84 | 57.89 | 81,137 | +0.46(+0.80%) |
Aug 14, 2023 | 57.48 | 57.48 | 54.98 | 57.43 | 88,867 | -0.04(-0.07%) |
Aug 11, 2023 | 60.58 | 61.11 | 57.22 | 57.47 | 116,838 | -3.60(-5.89%) |
Aug 10, 2023 | 63.02 | 63.57 | 59.31 | 61.07 | 80,507 | -1.83(-2.91%) |
Aug 09, 2023 | 62.77 | 68.61 | 62.13 | 62.90 | 195,633 | +3.57(+6.01%) |
Aug 08, 2023 | 57.97 | 60.10 | 57.97 | 59.34 | 89,065 | +1.22(+2.09%) |
Aug 07, 2023 | 58.70 | 59.77 | 57.97 | 58.12 | 131,530 | -0.59(-1.00%) |
Aug 04, 2023 | 59.25 | 59.75 | 58.63 | 58.71 | 72,188 | -0.72(-1.20%) |
Aug 03, 2023 | 59.66 | 60.47 | 58.99 | 59.42 | 54,830 | -0.29(-0.49%) |
Aug 02, 2023 | 60.24 | 60.82 | 59.48 | 59.72 | 70,780 | -1.06(-1.74%) |
Aug 01, 2023 | 60.90 | 61.35 | 60.56 | 60.78 | 55,350 | -0.78(-1.27%) |
Jul 31, 2023 | 60.30 | 61.86 | 60.30 | 61.56 | 57,850 | +1.49(+2.48%) |
Jul 28, 2023 | 60.40 | 61.89 | 59.97 | 60.07 | 45,382 | +0.39(+0.66%) |
Jul 27, 2023 | 61.30 | 61.70 | 59.08 | 59.68 | 84,248 | -1.43(-2.34%) |
Jul 26, 2023 | 61.35 | 62.61 | 60.86 | 61.11 | 51,656 | -0.37(-0.61%) |
Jul 25, 2023 | 58.70 | 61.72 | 58.70 | 61.48 | 65,147 | +2.16(+3.63%) |
Jul 24, 2023 | 58.35 | 59.39 | 57.89 | 59.33 | 59,127 | +1.13(+1.94%) |
Jul 21, 2023 | 58.51 | 58.55 | 57.47 | 58.20 | 50,384 | +0.24(+0.41%) |
Jul 20, 2023 | 57.74 | 58.56 | 57.67 | 57.96 | 36,710 | +0.34(+0.60%) |
Jul 19, 2023 | 57.40 | 58.30 | 56.87 | 57.62 | 62,346 | +0.79(+1.40%) |
Jul 18, 2023 | 58.01 | 58.74 | 56.70 | 56.83 | 44,716 | -1.34(-2.31%) |
Jul 17, 2023 | 57.41 | 58.70 | 56.97 | 58.17 | 96,988 | +0.46(+0.80%) |
Jul 14, 2023 | 58.97 | 58.97 | 57.49 | 57.71 | 43,572 | -1.03(-1.75%) |
Jul 13, 2023 | 59.29 | 59.87 | 58.64 | 58.74 | 38,430 | -0.58(-0.97%) |
Jul 12, 2023 | 58.65 | 60.04 | 58.20 | 59.32 | 39,085 | +1.13(+1.94%) |
Jul 11, 2023 | 57.62 | 58.51 | 57.08 | 58.19 | 53,928 | +0.80(+1.40%) |
Jul 10, 2023 | 57.79 | 58.62 | 56.45 | 57.39 | 85,837 | -0.67(-1.15%) |
Jul 07, 2023 | 57.26 | 58.16 | 56.57 | 58.05 | 93,403 | +0.93(+1.63%) |
Jul 06, 2023 | 57.34 | 58.01 | 57.34 | 57.12 | 67,722 | -0.46(-0.80%) |
Jul 05, 2023 | 60.01 | 60.25 | 57.18 | 57.58 | 67,282 | -3.19(-5.24%) |
Jul 03, 2023 | 60.05 | 61.23 | 60.05 | 60.77 | 33,093 | +0.22(+0.36%) |
Jun 30, 2023 | 62.32 | 62.72 | 59.17 | 60.55 | 106,330 | -1.31(-2.12%) |
Jun 29, 2023 | 60.84 | 62.23 | 60.76 | 61.86 | 65,298 | +1.26(+2.09%) |
Jun 28, 2023 | 59.11 | 60.81 | 58.41 | 60.60 | 59,853 | +1.30(+2.20%) |
Jun 27, 2023 | 57.72 | 59.43 | 57.22 | 59.30 | 48,273 | +1.92(+3.35%) |
Jun 26, 2023 | 57.61 | 58.16 | 57.24 | 57.38 | 40,025 | -0.37(-0.65%) |
Jun 23, 2023 | 59.07 | 59.08 | 57.49 | 57.75 | 107,615 | -1.79(-3.01%) |
Jun 22, 2023 | 59.07 | 60.75 | 58.23 | 59.54 | 96,930 | +0.56(+0.95%) |
Jun 21, 2023 | 56.63 | 59.37 | 56.06 | 58.98 | 117,876 | +2.17(+3.81%) |
Jun 20, 2023 | 56.57 | 57.44 | 56.16 | 56.82 | 57,859 | +0.25(+0.43%) |
Jun 16, 2023 | 58.25 | 58.25 | 56.37 | 56.57 | 135,168 | -1.04(-1.80%) |
Jun 15, 2023 | 56.94 | 57.61 | 55.75 | 57.61 | 94,266 | +0.44(+0.77%) |
Jun 14, 2023 | 56.53 | 57.24 | 56.09 | 57.17 | 76,026 | +0.61(+1.07%) |
Jun 13, 2023 | 55.81 | 57.19 | 55.28 | 56.56 | 77,441 | +0.94(+1.69%) |
Jun 12, 2023 | 57.24 | 57.39 | 55.62 | 55.62 | 48,007 | -1.71(-2.97%) |
Jun 09, 2023 | 57.48 | 57.83 | 56.68 | 57.33 | 48,939 | -0.16(-0.27%) |
Jun 08, 2023 | 56.64 | 57.53 | 55.78 | 57.48 | 165,384 | +0.61(+1.07%) |
Jun 07, 2023 | 55.19 | 56.94 | 55.19 | 56.88 | 90,104 | +1.86(+3.38%) |
Jun 06, 2023 | 53.75 | 56.05 | 53.75 | 55.01 | 116,736 | +1.20(+2.22%) |
Jun 05, 2023 | 53.35 | 54.44 | 52.19 | 53.82 | 62,053 | -0.06(-0.11%) |
Jun 02, 2023 | 52.84 | 54.13 | 51.57 | 53.88 | 53,156 | +1.55(+2.96%) |
Jun 01, 2023 | 52.04 | 53.53 | 51.38 | 52.33 | 112,353 | +0.49(+0.95%) |
May 31, 2023 | 52.23 | 52.23 | 51.32 | 51.84 | 63,671 | -0.33(-0.64%) |
May 30, 2023 | 53.65 | 53.89 | 52.01 | 52.17 | 53,437 | -1.46(-2.72%) |
May 26, 2023 | 54.30 | 55.60 | 53.56 | 53.63 | 41,685 | -0.62(-1.14%) |
May 25, 2023 | 54.72 | 54.79 | 53.23 | 54.25 | 45,917 | -0.72(-1.30%) |
May 24, 2023 | 55.09 | 55.33 | 53.60 | 54.96 | 75,238 | -0.65(-1.16%) |
May 23, 2023 | 55.16 | 55.96 | 55.13 | 55.61 | 65,688 | +0.53(+0.96%) |
May 22, 2023 | 55.42 | 56.02 | 54.64 | 55.08 | 61,997 | +0.53(+0.97%) |
May 19, 2023 | 56.45 | 56.45 | 54.51 | 54.55 | 52,994 | -0.76(-1.38%) |
May 18, 2023 | 55.67 | 56.21 | 54.92 | 55.32 | 44,389 | -0.17(-0.30%) |
May 17, 2023 | 55.72 | 56.97 | 54.81 | 55.48 | 78,455 | +0.53(+0.96%) |
May 16, 2023 | 55.14 | 55.77 | 54.83 | 54.96 | 41,227 | -0.20(-0.37%) |
May 15, 2023 | 55.75 | 55.75 | 54.34 | 55.16 | 47,669 | -0.01(-0.02%) |
May 12, 2023 | 53.73 | 55.69 | 53.73 | 55.17 | 48,623 | +1.34(+2.50%) |
May 11, 2023 | 57.50 | 58.39 | 52.94 | 53.83 | 215,140 | -4.56(-7.82%) |
May 10, 2023 | 53.53 | 59.17 | 52.43 | 58.39 | 170,608 | +9.27(+18.86%) |
May 09, 2023 | 49.13 | 50.50 | 48.00 | 49.13 | 41,396 | -0.44(-0.88%) |
May 08, 2023 | 48.42 | 49.95 | 48.20 | 49.57 | 40,079 | +1.18(+2.43%) |
May 05, 2023 | 47.87 | 48.78 | 47.86 | 48.39 | 47,348 | +1.54(+3.28%) |
May 04, 2023 | 47.65 | 47.85 | 46.79 | 46.85 | 50,972 | -0.91(-1.92%) |
May 03, 2023 | 48.23 | 48.94 | 47.75 | 47.77 | 63,859 | -0.21(-0.45%) |
May 02, 2023 | 49.14 | 49.14 | 47.71 | 47.98 | 72,323 | -1.26(-2.55%) |
May 01, 2023 | 49.26 | 50.24 | 49.18 | 49.24 | 55,139 | -0.07(-0.14%) |
Apr 28, 2023 | 49.96 | 50.51 | 49.11 | 49.30 | 51,498 | -0.56(-1.13%) |
Apr 27, 2023 | 50.40 | 51.23 | 49.87 | 49.87 | 86,569 | -0.62(-1.23%) |
Apr 26, 2023 | 51.45 | 51.75 | 50.11 | 50.49 | 29,576 | -1.33(-2.57%) |
Apr 25, 2023 | 51.53 | 51.88 | 51.34 | 51.82 | 24,876 | -0.46(-0.87%) |
Apr 24, 2023 | 52.98 | 53.33 | 52.17 | 52.28 | 27,035 | -0.83(-1.56%) |
Apr 21, 2023 | 53.29 | 53.29 | 51.94 | 53.11 | 39,822 | -0.31(-0.58%) |
Apr 20, 2023 | 51.50 | 53.56 | 51.50 | 53.42 | 37,770 | +1.89(+3.66%) |
Apr 19, 2023 | 50.35 | 51.73 | 50.35 | 51.53 | 36,907 | +1.14(+2.26%) |
Apr 18, 2023 | 49.61 | 50.48 | 49.28 | 50.39 | 37,636 | +0.76(+1.53%) |
Apr 17, 2023 | 48.32 | 49.88 | 48.32 | 49.63 | 52,104 | +1.37(+2.84%) |
Apr 14, 2023 | 51.27 | 51.27 | 47.16 | 48.26 | 100,604 | -2.76(-5.42%) |
Apr 13, 2023 | 49.62 | 51.80 | 49.62 | 51.03 | 61,086 | +1.56(+3.15%) |
Apr 12, 2023 | 50.29 | 50.67 | 49.34 | 49.47 | 45,114 | -0.57(-1.15%) |
Apr 11, 2023 | 50.17 | 50.84 | 49.93 | 50.04 | 81,617 | -0.04(-0.08%) |
Apr 10, 2023 | 49.66 | 50.61 | 49.59 | 50.08 | 59,789 | +0.18(+0.35%) |
Apr 06, 2023 | 50.49 | 51.03 | 49.83 | 49.91 | 59,193 | -0.58(-1.16%) |
Apr 05, 2023 | 50.53 | 50.87 | 50.02 | 50.49 | 38,078 | -0.15(-0.29%) |
Apr 04, 2023 | 52.22 | 52.72 | 49.83 | 50.64 | 59,795 | -1.37(-2.64%) |
Apr 03, 2023 | 52.13 | 52.77 | 51.40 | 52.01 | 66,175 | -0.16(-0.30%) |
Mar 31, 2023 | 51.11 | 52.49 | 51.11 | 52.17 | 77,640 | +1.36(+2.68%) |
Mar 30, 2023 | 52.00 | 52.23 | 50.61 | 50.80 | 49,497 | -0.87(-1.68%) |
Mar 29, 2023 | 53.15 | 53.54 | 51.44 | 51.67 | 52,387 | -1.24(-2.34%) |
Mar 28, 2023 | 53.47 | 54.23 | 52.90 | 52.90 | 56,827 | -0.59(-1.11%) |
Mar 27, 2023 | 53.42 | 53.84 | 52.70 | 53.50 | 59,849 | +0.74(+1.40%) |
Mar 24, 2023 | 51.88 | 53.62 | 51.69 | 52.76 | 60,232 | +0.88(+1.69%) |
Mar 23, 2023 | 52.37 | 53.16 | 51.43 | 51.88 | 63,679 | -0.37(-0.71%) |
Mar 22, 2023 | 54.13 | 54.81 | 52.25 | 52.25 | 92,615 | -1.99(-3.66%) |
Mar 21, 2023 | 54.17 | 54.65 | 53.27 | 54.24 | 85,816 | +0.92(+1.73%) |
Mar 20, 2023 | 52.80 | 54.61 | 52.05 | 53.31 | 138,385 | +1.54(+2.97%) |
Mar 17, 2023 | 53.95 | 54.31 | 51.66 | 51.78 | 249,371 | -2.71(-4.97%) |
Mar 16, 2023 | 52.73 | 55.64 | 52.02 | 54.48 | 134,316 | +1.12(+2.10%) |
Mar 15, 2023 | 55.32 | 56.77 | 51.99 | 53.36 | 203,672 | -3.53(-6.21%) |
Mar 14, 2023 | 55.65 | 57.41 | 54.98 | 56.90 | 147,680 | +2.83(+5.24%) |
Mar 13, 2023 | 55.55 | 56.98 | 53.31 | 54.06 | 266,766 | -2.55(-4.50%) |
Mar 10, 2023 | 53.63 | 58.19 | 52.11 | 56.61 | 217,545 | +5.33(+10.40%) |
Mar 09, 2023 | 53.03 | 53.58 | 51.03 | 51.28 | 112,295 | -1.82(-3.43%) |
Mar 08, 2023 | 54.30 | 54.69 | 52.87 | 53.10 | 123,383 | -0.72(-1.34%) |
Mar 07, 2023 | 53.66 | 54.07 | 53.19 | 53.82 | 78,120 | -0.06(-0.11%) |
Mar 06, 2023 | 53.53 | 54.04 | 52.90 | 53.88 | 164,457 | +0.47(+0.87%) |
Mar 03, 2023 | 52.48 | 53.43 | 51.69 | 53.41 | 121,711 | +1.28(+2.46%) |
Mar 02, 2023 | 50.82 | 52.23 | 50.25 | 52.13 | 73,042 | +0.82(+1.59%) |
Mar 01, 2023 | 51.10 | 51.52 | 50.34 | 51.31 | 125,619 | +0.21(+0.42%) |
Feb 28, 2023 | 51.94 | 52.99 | 51.03 | 51.09 | 181,871 | -0.96(-1.85%) |
Feb 27, 2023 | 50.53 | 53.13 | 50.34 | 52.06 | 147,200 | +1.68(+3.34%) |
Feb 24, 2023 | 47.77 | 50.49 | 47.59 | 50.37 | 105,025 | +1.84(+3.79%) |
Feb 23, 2023 | 48.78 | 49.44 | 47.22 | 48.53 | 97,692 | -0.14(-0.28%) |
Feb 22, 2023 | 49.31 | 50.07 | 48.36 | 48.67 | 70,215 | -0.63(-1.28%) |
Feb 21, 2023 | 49.97 | 50.51 | 48.71 | 49.30 | 127,394 | -1.69(-3.32%) |
Feb 17, 2023 | 48.98 | 51.04 | 48.56 | 51.00 | 72,381 | +2.13(+4.36%) |
Feb 16, 2023 | 48.37 | 49.15 | 47.97 | 48.87 | 72,605 | -0.71(-1.43%) |
Feb 15, 2023 | 47.07 | 49.69 | 46.90 | 49.58 | 85,876 | +2.18(+4.60%) |
Feb 14, 2023 | 48.65 | 48.68 | 47.14 | 47.39 | 73,003 | -0.63(-1.31%) |
Feb 13, 2023 | 47.79 | 48.69 | 47.00 | 48.02 | 71,170 | +0.39(+0.81%) |
Feb 10, 2023 | 47.13 | 47.91 | 46.59 | 47.64 | 70,657 | +0.60(+1.27%) |
Feb 09, 2023 | 47.10 | 47.72 | 46.75 | 47.04 | 172,350 | +0.39(+0.83%) |
Feb 08, 2023 | 48.48 | 48.86 | 46.57 | 46.65 | 80,272 | -2.04(-4.18%) |
Feb 07, 2023 | 47.56 | 48.81 | 47.02 | 48.69 | 71,735 | +0.65(+1.35%) |
Feb 06, 2023 | 48.75 | 49.44 | 47.05 | 48.04 | 67,298 | -0.69(-1.41%) |
Feb 03, 2023 | 49.38 | 50.19 | 48.49 | 48.73 | 84,247 | -0.95(-1.91%) |
Feb 02, 2023 | 48.86 | 49.71 | 48.47 | 49.67 | 78,674 | +1.46(+3.02%) |
Feb 01, 2023 | 48.74 | 48.95 | 47.64 | 48.21 | 95,552 | -0.27(-0.56%) |
Jan 31, 2023 | 47.90 | 48.80 | 47.90 | 48.49 | 76,770 | +0.79(+1.66%) |
Jan 30, 2023 | 48.47 | 49.81 | 47.36 | 47.69 | 40,043 | -1.06(-2.18%) |
Jan 27, 2023 | 48.59 | 49.03 | 48.14 | 48.76 | 31,618 | +0.06(+0.12%) |
Jan 26, 2023 | 48.72 | 49.43 | 48.09 | 48.70 | 55,352 | +0.44(+0.92%) |
Jan 25, 2023 | 48.04 | 48.30 | 46.94 | 48.25 | 100,842 | -0.03(-0.06%) |
Jan 24, 2023 | 47.63 | 48.49 | 47.22 | 48.28 | 64,222 | +0.97(+2.04%) |
Jan 23, 2023 | 45.14 | 47.72 | 45.14 | 47.32 | 109,774 | +1.93(+4.26%) |
Jan 20, 2023 | 45.26 | 45.42 | 43.45 | 45.39 | 159,425 | +0.49(+1.10%) |
Jan 19, 2023 | 45.73 | 46.36 | 44.42 | 44.89 | 242,815 | -0.01(-0.02%) |
Jan 18, 2023 | 44.14 | 45.38 | 43.50 | 44.90 | 352,182 | +1.11(+2.54%) |
Jan 17, 2023 | 41.40 | 43.87 | 40.43 | 43.79 | 327,680 | +2.09(+5.00%) |
Jan 13, 2023 | 40.80 | 42.57 | 40.24 | 41.71 | 262,902 | +0.53(+1.29%) |
Jan 12, 2023 | 40.34 | 41.59 | 39.48 | 41.18 | 193,351 | +1.39(+3.50%) |
Jan 11, 2023 | 39.89 | 40.62 | 38.65 | 39.78 | 189,556 | +0.04(+0.10%) |
Jan 10, 2023 | 38.89 | 40.02 | 37.92 | 39.75 | 194,966 | +1.22(+3.16%) |
Jan 09, 2023 | 38.74 | 39.56 | 38.38 | 38.53 | 42,890 | +0.16(+0.43%) |
Jan 06, 2023 | 38.09 | 38.83 | 37.17 | 38.37 | 48,589 | +0.73(+1.95%) |
Jan 05, 2023 | 38.31 | 38.49 | 37.38 | 37.63 | 109,650 | -1.27(-3.25%) |
Jan 04, 2023 | 38.89 | 39.56 | 38.56 | 38.90 | 94,887 | +0.64(+1.67%) |
Jan 03, 2023 | 38.27 | 39.20 | 37.67 | 38.26 | 151,485 | +0.03(+0.08%) |
Dec 30, 2022 | 39.02 | 39.70 | 37.41 | 38.23 | 88,985 | -1.57(-3.95%) |
Dec 29, 2022 | 37.57 | 39.85 | 37.57 | 39.80 | 102,764 | +2.63(+7.07%) |
Dec 28, 2022 | 38.11 | 38.82 | 36.76 | 37.18 | 105,727 | -0.81(-2.14%) |
Dec 27, 2022 | 38.53 | 38.70 | 37.42 | 37.99 | 113,010 | -0.21(-0.56%) |
Dec 23, 2022 | 37.64 | 39.08 | 37.60 | 38.20 | 123,524 | +0.89(+2.38%) |
Dec 22, 2022 | 35.31 | 37.42 | 35.28 | 37.31 | 81,014 | +1.44(+4.01%) |
Dec 21, 2022 | 35.24 | 36.11 | 35.24 | 35.87 | 119,505 | +0.64(+1.81%) |
Dec 20, 2022 | 33.31 | 35.41 | 33.25 | 35.24 | 173,712 | +1.61(+4.80%) |
Dec 19, 2022 | 32.00 | 33.72 | 31.47 | 33.62 | 155,947 | +1.72(+5.39%) |
Dec 16, 2022 | 32.30 | 33.03 | 31.31 | 31.91 | 593,224 | -0.95(-2.88%) |
Dec 15, 2022 | 33.04 | 33.98 | 31.67 | 32.85 | 182,212 | -0.79(-2.35%) |
Dec 14, 2022 | 33.60 | 34.57 | 32.32 | 33.64 | 330,793 | +0.15(+0.46%) |
Dec 13, 2022 | 34.82 | 35.59 | 33.33 | 33.49 | 202,854 | -0.14(-0.40%) |
Dec 12, 2022 | 33.25 | 34.06 | 32.20 | 33.62 | 197,830 | +0.20(+0.61%) |
Dec 09, 2022 | 36.68 | 37.48 | 32.92 | 33.42 | 184,661 | -3.02(-8.29%) |
Dec 08, 2022 | 35.04 | 36.69 | 34.59 | 36.44 | 70,775 | +1.56(+4.48%) |
Dec 07, 2022 | 36.21 | 36.82 | 34.65 | 34.88 | 172,858 | -1.71(-4.67%) |
Dec 06, 2022 | 36.18 | 37.15 | 34.76 | 36.59 | 160,281 | +0.73(+2.05%) |
Dec 05, 2022 | 36.41 | 36.41 | 34.75 | 35.85 | 111,897 | -0.70(-1.93%) |
Dec 02, 2022 | 36.03 | 37.05 | 35.84 | 36.56 | 102,563 | -0.10(-0.26%) |
Dec 01, 2022 | 35.93 | 37.08 | 35.92 | 36.66 | 243,262 | +0.52(+1.44%) |
Nov 30, 2022 | 35.79 | 36.30 | 34.41 | 36.13 | 420,625 | +0.59(+1.66%) |
Nov 29, 2022 | 34.85 | 36.12 | 33.80 | 35.55 | 189,710 | +0.34(+0.96%) |
Nov 28, 2022 | 36.61 | 36.61 | 34.44 | 35.21 | 83,532 | -1.47(-4.00%) |
Nov 25, 2022 | 36.79 | 37.31 | 36.68 | 36.68 | 26,385 | -0.51(-1.38%) |
Nov 23, 2022 | 37.48 | 37.75 | 36.76 | 37.19 | 39,941 | -0.29(-0.77%) |
Nov 22, 2022 | 36.81 | 37.71 | 36.10 | 37.48 | 82,054 | +1.05(+2.89%) |
Nov 21, 2022 | 36.06 | 36.79 | 35.56 | 36.42 | 67,988 | +0.02(+0.05%) |
Nov 18, 2022 | 37.90 | 37.90 | 35.92 | 36.40 | 64,710 | -0.71(-1.93%) |
Nov 17, 2022 | 37.48 | 37.86 | 36.54 | 37.12 | 93,019 | -0.72(-1.91%) |
Nov 16, 2022 | 39.76 | 39.76 | 37.72 | 37.84 | 134,878 | -2.42(-6.01%) |
Nov 15, 2022 | 41.76 | 41.76 | 39.39 | 40.26 | 126,052 | -1.04(-2.52%) |
Nov 14, 2022 | 40.50 | 41.58 | 40.19 | 41.30 | 183,043 | +0.54(+1.31%) |
Nov 11, 2022 | 39.77 | 41.43 | 39.51 | 40.77 | 165,421 | +1.09(+2.75%) |
Nov 10, 2022 | 36.93 | 39.72 | 36.74 | 39.68 | 224,526 | +3.93(+10.99%) |
Nov 09, 2022 | 33.32 | 38.56 | 31.77 | 35.75 | 537,392 | +2.68(+8.09%) |
Nov 08, 2022 | 34.23 | 34.64 | 32.13 | 33.07 | 156,121 | -1.08(-3.16%) |
Nov 07, 2022 | 34.46 | 34.46 | 31.57 | 34.15 | 212,433 | +0.03(+0.08%) |
Nov 04, 2022 | 35.23 | 35.61 | 33.38 | 34.13 | 110,656 | -0.96(-2.72%) |
Nov 03, 2022 | 35.32 | 36.08 | 34.46 | 35.08 | 167,185 | -0.37(-1.05%) |
Nov 02, 2022 | 35.76 | 36.70 | 35.16 | 35.45 | 179,565 | -0.58(-1.62%) |
Nov 01, 2022 | 34.95 | 36.28 | 34.57 | 36.04 | 84,253 | +1.01(+2.89%) |
Oct 31, 2022 | 33.73 | 35.57 | 33.67 | 35.02 | 104,800 | +1.47(+4.39%) |
Oct 28, 2022 | 33.17 | 34.13 | 32.65 | 33.55 | 167,465 | +0.77(+2.36%) |
Oct 27, 2022 | 32.09 | 34.50 | 32.09 | 32.78 | 188,996 | +0.97(+3.04%) |
Oct 26, 2022 | 30.78 | 32.53 | 30.02 | 31.81 | 254,966 | +0.99(+3.23%) |
Oct 25, 2022 | 27.37 | 31.11 | 26.74 | 30.82 | 349,957 | +3.64(+13.40%) |
Oct 24, 2022 | 27.92 | 28.52 | 26.43 | 27.18 | 143,342 | -0.78(-2.80%) |
Oct 21, 2022 | 30.02 | 30.02 | 27.81 | 27.96 | 142,373 | -1.63(-5.52%) |
Oct 20, 2022 | 32.32 | 32.32 | 29.54 | 29.59 | 152,373 | -2.95(-9.07%) |
Oct 19, 2022 | 34.72 | 35.50 | 32.41 | 32.55 | 126,270 | -2.80(-7.92%) |
Oct 18, 2022 | 37.33 | 38.00 | 34.90 | 35.35 | 127,676 | -1.67(-4.52%) |
Oct 17, 2022 | 35.83 | 37.31 | 35.83 | 37.02 | 138,402 | +1.65(+4.68%) |
Oct 14, 2022 | 36.01 | 37.53 | 34.59 | 35.37 | 194,936 | -0.53(-1.46%) |
Oct 13, 2022 | 34.80 | 36.31 | 34.69 | 35.89 | 144,186 | +0.96(+2.74%) |
Oct 12, 2022 | 34.50 | 35.29 | 34.05 | 34.94 | 67,325 | +0.93(+2.73%) |
Oct 11, 2022 | 34.95 | 35.93 | 33.70 | 34.01 | 234,363 | -1.27(-3.60%) |
Oct 10, 2022 | 31.54 | 36.55 | 31.44 | 35.28 | 398,306 | +3.50(+11.01%) |
Oct 07, 2022 | 33.89 | 34.00 | 30.95 | 31.78 | 176,920 | -2.32(-6.81%) |
Oct 06, 2022 | 37.25 | 37.33 | 34.06 | 34.11 | 138,817 | -3.24(-8.68%) |
Oct 05, 2022 | 38.09 | 38.09 | 37.09 | 37.35 | 68,542 | -0.82(-2.15%) |
Oct 04, 2022 | 36.76 | 38.95 | 36.76 | 38.17 | 118,698 | +1.40(+3.80%) |