Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.34 | 31.46 | 30.68 | 30.89 | 350,246 | +0.00(+0.00%) |
Sep 28, 2023 | 30.46 | 30.99 | 30.33 | 30.89 | 475,225 | +0.68(+2.27%) |
Sep 27, 2023 | 30.15 | 30.39 | 30.03 | 30.21 | 291,038 | +0.16(+0.52%) |
Sep 26, 2023 | 29.98 | 30.36 | 29.96 | 30.05 | 254,701 | -0.14(-0.46%) |
Sep 25, 2023 | 29.60 | 30.43 | 30.19 | 30.19 | 205,444 | +0.33(+1.12%) |
Sep 22, 2023 | 29.91 | 30.11 | 29.83 | 29.85 | 221,985 | +0.00(+0.00%) |
Sep 21, 2023 | 29.81 | 30.02 | 29.47 | 29.85 | 330,801 | -0.11(-0.37%) |
Sep 20, 2023 | 30.08 | 30.33 | 29.88 | 29.96 | 376,294 | +0.19(+0.62%) |
Sep 19, 2023 | 30.10 | 30.37 | 29.69 | 29.78 | 494,369 | -0.39(-1.29%) |
Sep 18, 2023 | 31.05 | 31.05 | 30.08 | 30.17 | 282,373 | -0.84(-2.71%) |
Sep 15, 2023 | 31.53 | 31.53 | 30.90 | 31.01 | 885,759 | -0.58(-1.84%) |
Sep 14, 2023 | 31.12 | 31.64 | 31.12 | 31.59 | 350,050 | +0.56(+1.79%) |
Sep 13, 2023 | 31.54 | 31.60 | 30.94 | 31.04 | 307,111 | -0.43(-1.35%) |
Sep 12, 2023 | 31.39 | 31.76 | 31.20 | 31.46 | 285,151 | -0.07(-0.23%) |
Sep 11, 2023 | 31.27 | 31.70 | 30.97 | 31.54 | 343,949 | +0.50(+1.61%) |
Sep 08, 2023 | 31.56 | 31.65 | 31.02 | 31.04 | 358,434 | -0.68(-2.16%) |
Sep 07, 2023 | 32.27 | 32.27 | 31.69 | 31.72 | 304,306 | -0.46(-1.44%) |
Sep 06, 2023 | 32.67 | 32.87 | 31.90 | 32.18 | 361,660 | -0.52(-1.58%) |
Sep 05, 2023 | 33.84 | 33.84 | 32.68 | 32.70 | 436,505 | -1.44(-4.23%) |
Sep 01, 2023 | 33.93 | 34.19 | 33.86 | 34.15 | 302,929 | +0.34(+1.01%) |
Aug 31, 2023 | 33.34 | 33.90 | 33.29 | 33.80 | 318,815 | +0.38(+1.13%) |
Aug 30, 2023 | 33.17 | 33.94 | 33.17 | 33.42 | 231,730 | -0.04(-0.11%) |
Aug 29, 2023 | 33.08 | 33.53 | 33.05 | 33.46 | 225,369 | +0.38(+1.15%) |
Aug 28, 2023 | 33.01 | 33.41 | 33.01 | 33.08 | 235,359 | +0.07(+0.22%) |
Aug 25, 2023 | 33.39 | 33.65 | 32.69 | 33.01 | 280,636 | -0.14(-0.42%) |
Aug 24, 2023 | 33.76 | 34.07 | 33.05 | 33.15 | 344,588 | -0.80(-2.34%) |
Aug 23, 2023 | 33.86 | 34.08 | 33.34 | 33.94 | 270,797 | -0.02(-0.05%) |
Aug 22, 2023 | 34.51 | 34.57 | 33.83 | 33.96 | 328,799 | -0.92(-2.63%) |
Aug 21, 2023 | 34.57 | 35.50 | 34.40 | 34.88 | 456,426 | +0.31(+0.91%) |
Aug 18, 2023 | 33.41 | 34.84 | 32.92 | 34.56 | 515,180 | +0.85(+2.52%) |
Aug 17, 2023 | 34.02 | 34.28 | 33.70 | 33.71 | 342,274 | -0.16(-0.46%) |
Aug 16, 2023 | 33.96 | 34.46 | 33.86 | 33.87 | 331,020 | +0.07(+0.22%) |
Aug 15, 2023 | 34.25 | 34.25 | 33.61 | 33.79 | 327,089 | -0.43(-1.27%) |
Aug 14, 2023 | 34.22 | 34.43 | 33.92 | 34.23 | 256,217 | -0.15(-0.43%) |
Aug 11, 2023 | 34.16 | 34.55 | 34.12 | 34.38 | 254,372 | +0.13(+0.38%) |
Aug 10, 2023 | 34.46 | 35.26 | 34.19 | 34.25 | 267,495 | +0.00(+0.00%) |
Aug 09, 2023 | 34.34 | 34.37 | 33.91 | 34.25 | 288,661 | -0.12(-0.35%) |
Aug 08, 2023 | 33.90 | 34.38 | 33.42 | 34.37 | 390,155 | +0.62(+1.84%) |
Aug 07, 2023 | 33.47 | 33.78 | 33.25 | 33.75 | 295,205 | +0.28(+0.83%) |
Aug 04, 2023 | 33.42 | 33.61 | 33.08 | 33.47 | 252,550 | +0.25(+0.75%) |
Aug 03, 2023 | 33.05 | 33.63 | 32.93 | 33.22 | 293,960 | +0.23(+0.70%) |
Aug 02, 2023 | 33.13 | 33.42 | 32.98 | 32.99 | 276,474 | -0.42(-1.25%) |
Aug 01, 2023 | 33.79 | 33.86 | 33.26 | 33.41 | 291,449 | -0.42(-1.23%) |
Jul 31, 2023 | 33.59 | 33.90 | 33.54 | 33.82 | 299,784 | +0.37(+1.11%) |
Jul 28, 2023 | 33.30 | 34.10 | 33.30 | 33.45 | 286,778 | +0.37(+1.12%) |
Jul 27, 2023 | 33.17 | 33.56 | 32.91 | 33.08 | 292,850 | +0.00(+0.00%) |
Jul 26, 2023 | 32.67 | 33.11 | 32.62 | 33.08 | 342,425 | +0.61(+1.88%) |
Jul 25, 2023 | 32.68 | 32.80 | 32.45 | 32.47 | 283,335 | -0.31(-0.93%) |
Jul 24, 2023 | 32.44 | 33.04 | 32.39 | 32.78 | 269,976 | +0.41(+1.26%) |
Jul 21, 2023 | 32.80 | 32.85 | 32.25 | 32.37 | 316,777 | -0.28(-0.85%) |
Jul 20, 2023 | 32.64 | 32.75 | 32.31 | 32.65 | 364,931 | +0.06(+0.20%) |
Jul 19, 2023 | 32.64 | 32.67 | 32.21 | 32.58 | 334,682 | +0.12(+0.37%) |
Jul 18, 2023 | 32.30 | 32.62 | 32.07 | 32.46 | 274,171 | +0.23(+0.72%) |
Jul 17, 2023 | 31.49 | 32.27 | 30.99 | 32.23 | 475,470 | +0.79(+2.50%) |
Jul 14, 2023 | 31.17 | 31.46 | 30.60 | 31.44 | 337,935 | +0.16(+0.50%) |
Jul 13, 2023 | 31.76 | 31.76 | 31.09 | 31.29 | 426,215 | -0.39(-1.23%) |
Jul 12, 2023 | 32.74 | 32.96 | 31.65 | 31.68 | 739,939 | -0.62(-1.93%) |
Jul 11, 2023 | 31.96 | 32.55 | 31.86 | 32.30 | 376,180 | +0.50(+1.58%) |
Jul 10, 2023 | 31.67 | 32.49 | 31.67 | 31.80 | 544,280 | +0.18(+0.58%) |
Jul 07, 2023 | 31.25 | 31.88 | 31.25 | 31.61 | 424,189 | +0.41(+1.32%) |
Jul 06, 2023 | 31.34 | 31.62 | 30.87 | 31.20 | 324,821 | -0.58(-1.82%) |
Jul 05, 2023 | 32.09 | 32.13 | 31.56 | 31.78 | 525,769 | -0.57(-1.76%) |
Jul 03, 2023 | 31.85 | 32.39 | 31.85 | 32.34 | 249,915 | +0.66(+2.08%) |
Jun 30, 2023 | 31.94 | 31.94 | 31.08 | 31.69 | 552,785 | -0.09(-0.29%) |
Jun 29, 2023 | 30.96 | 31.94 | 30.96 | 31.78 | 468,005 | +0.86(+2.78%) |
Jun 28, 2023 | 31.25 | 31.39 | 30.70 | 30.92 | 375,734 | -0.50(-1.60%) |
Jun 27, 2023 | 30.95 | 31.83 | 30.95 | 31.42 | 356,053 | +0.33(+1.06%) |
Jun 26, 2023 | 31.02 | 31.59 | 30.99 | 31.09 | 450,423 | +0.01(+0.03%) |
Jun 23, 2023 | 31.55 | 31.77 | 30.87 | 31.08 | 737,627 | -0.62(-1.96%) |
Jun 22, 2023 | 32.24 | 32.24 | 31.64 | 31.70 | 406,119 | -0.46(-1.42%) |
Jun 21, 2023 | 31.26 | 32.38 | 31.06 | 32.16 | 495,725 | +0.92(+2.96%) |
Jun 20, 2023 | 31.04 | 31.58 | 30.85 | 31.24 | 511,010 | +0.12(+0.38%) |
Jun 16, 2023 | 31.32 | 31.32 | 30.70 | 31.12 | 896,075 | -0.07(-0.24%) |
Jun 15, 2023 | 30.86 | 31.27 | 30.64 | 31.19 | 318,839 | +0.20(+0.65%) |
Jun 14, 2023 | 31.16 | 31.59 | 30.72 | 30.99 | 301,487 | -0.28(-0.91%) |
Jun 13, 2023 | 31.23 | 31.62 | 30.92 | 31.27 | 436,487 | +0.05(+0.18%) |
Jun 12, 2023 | 31.05 | 31.40 | 30.68 | 31.22 | 364,768 | +0.35(+1.13%) |
Jun 09, 2023 | 31.28 | 31.34 | 30.62 | 30.87 | 306,164 | -0.23(-0.74%) |
Jun 08, 2023 | 30.98 | 31.17 | 30.43 | 31.10 | 315,858 | +0.08(+0.27%) |
Jun 07, 2023 | 30.12 | 31.15 | 30.08 | 31.02 | 482,169 | +1.08(+3.61%) |
Jun 06, 2023 | 29.19 | 30.32 | 29.15 | 29.94 | 382,211 | +0.57(+1.93%) |
Jun 05, 2023 | 29.73 | 29.78 | 29.11 | 29.37 | 322,457 | -0.68(-2.26%) |
Jun 02, 2023 | 29.00 | 30.15 | 28.96 | 30.05 | 459,272 | +1.47(+5.13%) |
Jun 01, 2023 | 28.17 | 28.76 | 27.73 | 28.58 | 518,768 | +0.46(+1.63%) |
May 31, 2023 | 28.76 | 29.11 | 27.64 | 28.12 | 958,427 | -0.87(-3.00%) |
May 30, 2023 | 28.98 | 29.20 | 28.41 | 28.99 | 608,887 | -0.16(-0.53%) |
May 26, 2023 | 28.37 | 29.70 | 28.33 | 29.15 | 691,946 | +0.52(+1.82%) |
May 25, 2023 | 29.03 | 29.33 | 28.61 | 28.63 | 447,364 | -0.76(-2.59%) |
May 24, 2023 | 30.05 | 30.20 | 29.20 | 29.39 | 463,435 | +0.28(+0.98%) |
May 23, 2023 | 29.06 | 29.58 | 28.92 | 29.10 | 349,307 | -0.01(-0.03%) |
May 22, 2023 | 29.69 | 29.86 | 29.05 | 29.11 | 379,219 | -0.46(-1.55%) |
May 19, 2023 | 30.94 | 30.94 | 29.51 | 29.57 | 378,292 | -1.46(-4.69%) |
May 18, 2023 | 30.52 | 31.12 | 30.43 | 31.03 | 266,703 | +0.47(+1.53%) |
May 17, 2023 | 30.02 | 30.63 | 29.91 | 30.56 | 349,497 | +0.75(+2.52%) |
May 16, 2023 | 30.18 | 30.26 | 29.75 | 29.81 | 319,358 | -0.69(-2.25%) |
May 15, 2023 | 30.67 | 30.80 | 30.26 | 30.49 | 306,678 | -0.10(-0.33%) |
May 12, 2023 | 30.45 | 30.62 | 30.15 | 30.60 | 268,381 | +0.37(+1.21%) |
May 11, 2023 | 29.99 | 30.50 | 29.91 | 30.23 | 335,604 | +0.26(+0.86%) |
May 10, 2023 | 30.57 | 30.90 | 29.76 | 29.97 | 266,317 | -0.24(-0.79%) |
May 09, 2023 | 30.28 | 30.45 | 29.97 | 30.21 | 260,316 | -0.32(-1.05%) |
May 08, 2023 | 30.95 | 31.20 | 30.27 | 30.53 | 245,122 | -0.38(-1.21%) |
May 05, 2023 | 30.65 | 30.95 | 30.35 | 30.91 | 343,638 | +0.73(+2.43%) |
May 04, 2023 | 29.71 | 30.24 | 29.38 | 30.17 | 416,099 | -0.15(-0.48%) |
May 03, 2023 | 30.73 | 31.12 | 30.16 | 30.32 | 387,455 | -0.37(-1.19%) |
May 02, 2023 | 30.32 | 30.71 | 29.51 | 30.69 | 356,978 | +0.21(+0.69%) |
May 01, 2023 | 30.76 | 31.00 | 30.26 | 30.48 | 347,082 | -0.23(-0.75%) |
Apr 28, 2023 | 31.04 | 31.21 | 30.57 | 30.71 | 239,395 | -0.41(-1.32%) |
Apr 27, 2023 | 30.78 | 31.18 | 30.42 | 31.12 | 261,153 | +0.31(+1.01%) |
Apr 26, 2023 | 30.41 | 30.87 | 30.41 | 30.81 | 232,677 | +0.34(+1.11%) |
Apr 25, 2023 | 30.71 | 30.91 | 30.01 | 30.47 | 421,321 | -0.51(-1.66%) |
Apr 24, 2023 | 31.18 | 31.33 | 30.74 | 30.98 | 234,853 | -0.19(-0.62%) |
Apr 21, 2023 | 31.35 | 31.50 | 31.00 | 31.17 | 243,913 | -0.12(-0.38%) |
Apr 20, 2023 | 31.25 | 31.72 | 31.04 | 31.29 | 334,609 | -0.16(-0.52%) |
Apr 19, 2023 | 31.27 | 31.55 | 31.16 | 31.46 | 354,923 | +0.10(+0.32%) |
Apr 18, 2023 | 31.64 | 31.82 | 31.12 | 31.36 | 284,295 | -0.27(-0.84%) |
Apr 17, 2023 | 31.78 | 31.92 | 31.50 | 31.62 | 291,050 | -0.06(-0.20%) |
Apr 14, 2023 | 31.38 | 31.92 | 31.24 | 31.69 | 481,110 | +0.63(+2.03%) |
Apr 13, 2023 | 30.74 | 31.19 | 30.17 | 31.05 | 485,738 | +0.44(+1.44%) |
Apr 12, 2023 | 31.38 | 31.47 | 30.51 | 30.61 | 617,605 | -0.55(-1.77%) |
Apr 11, 2023 | 30.95 | 31.25 | 30.74 | 31.17 | 496,298 | +0.47(+1.54%) |
Apr 10, 2023 | 30.85 | 31.14 | 30.50 | 30.70 | 646,363 | -0.15(-0.50%) |
Apr 06, 2023 | 30.12 | 31.13 | 29.57 | 30.85 | 616,919 | -0.75(-2.38%) |
Apr 05, 2023 | 32.09 | 32.09 | 31.27 | 31.60 | 438,854 | -0.78(-2.41%) |
Apr 04, 2023 | 33.32 | 33.32 | 32.23 | 32.38 | 410,330 | -0.67(-2.03%) |
Apr 03, 2023 | 32.58 | 33.33 | 32.42 | 33.05 | 538,126 | +0.71(+2.19%) |
Mar 31, 2023 | 31.81 | 32.38 | 31.64 | 32.34 | 518,014 | +0.78(+2.47%) |
Mar 30, 2023 | 32.04 | 32.14 | 31.49 | 31.57 | 297,548 | -0.19(-0.60%) |
Mar 29, 2023 | 31.22 | 31.79 | 30.94 | 31.76 | 488,881 | +0.54(+1.74%) |
Mar 28, 2023 | 31.25 | 32.07 | 31.13 | 31.21 | 404,158 | +0.11(+0.35%) |
Mar 27, 2023 | 31.81 | 31.81 | 30.89 | 31.10 | 412,916 | -0.38(-1.21%) |
Mar 24, 2023 | 30.96 | 31.58 | 30.84 | 31.48 | 407,959 | +0.39(+1.25%) |
Mar 23, 2023 | 31.82 | 31.88 | 30.79 | 31.09 | 482,364 | -0.41(-1.29%) |
Mar 22, 2023 | 32.24 | 32.48 | 31.49 | 31.50 | 408,776 | -0.55(-1.72%) |
Mar 21, 2023 | 32.71 | 33.14 | 32.02 | 32.05 | 370,216 | +0.15(+0.48%) |
Mar 20, 2023 | 32.21 | 32.68 | 31.59 | 31.90 | 481,298 | -0.01(-0.03%) |
Mar 17, 2023 | 32.29 | 32.61 | 31.55 | 31.91 | 1,189,243 | -0.80(-2.44%) |
Mar 16, 2023 | 32.34 | 32.83 | 31.98 | 32.71 | 472,684 | -0.12(-0.36%) |
Mar 15, 2023 | 32.11 | 33.17 | 32.06 | 32.83 | 650,097 | -0.11(-0.33%) |
Mar 14, 2023 | 33.58 | 33.58 | 32.44 | 32.93 | 610,650 | +0.34(+1.03%) |
Mar 13, 2023 | 33.47 | 33.61 | 32.34 | 32.60 | 849,575 | -1.57(-4.59%) |
Mar 10, 2023 | 33.12 | 35.02 | 32.73 | 34.17 | 898,004 | +1.04(+3.15%) |
Mar 09, 2023 | 33.82 | 34.12 | 33.08 | 33.12 | 681,951 | -0.89(-2.61%) |
Mar 08, 2023 | 34.31 | 34.48 | 33.73 | 34.01 | 367,656 | -0.19(-0.56%) |
Mar 07, 2023 | 33.86 | 34.28 | 33.69 | 34.20 | 413,551 | +0.43(+1.26%) |
Mar 06, 2023 | 34.45 | 34.47 | 33.61 | 33.78 | 557,194 | -0.62(-1.79%) |
Mar 03, 2023 | 34.36 | 34.53 | 33.90 | 34.39 | 644,026 | +0.29(+0.85%) |
Mar 02, 2023 | 37.18 | 37.18 | 33.80 | 34.10 | 1,132,257 | -3.09(-8.31%) |
Mar 01, 2023 | 36.89 | 37.78 | 36.89 | 37.19 | 424,782 | +0.23(+0.61%) |
Feb 28, 2023 | 36.99 | 37.77 | 36.96 | 36.97 | 387,110 | +0.08(+0.22%) |
Feb 27, 2023 | 37.19 | 37.26 | 36.70 | 36.89 | 426,633 | +0.06(+0.17%) |
Feb 24, 2023 | 36.60 | 36.98 | 36.36 | 36.82 | 317,324 | -0.16(-0.44%) |
Feb 23, 2023 | 37.12 | 37.18 | 36.66 | 36.98 | 354,094 | +0.09(+0.25%) |
Feb 22, 2023 | 36.95 | 37.35 | 36.64 | 36.89 | 393,239 | +0.02(+0.05%) |
Feb 21, 2023 | 38.03 | 38.06 | 36.80 | 36.88 | 595,920 | -1.71(-4.44%) |
Feb 17, 2023 | 38.63 | 38.81 | 38.40 | 38.59 | 268,903 | +0.03(+0.07%) |
Feb 16, 2023 | 38.41 | 38.83 | 38.32 | 38.56 | 248,586 | -0.30(-0.77%) |
Feb 15, 2023 | 39.01 | 39.35 | 38.67 | 38.86 | 464,382 | -0.41(-1.04%) |
Feb 14, 2023 | 39.18 | 39.45 | 38.72 | 39.27 | 282,315 | -0.14(-0.35%) |
Feb 13, 2023 | 38.35 | 39.42 | 37.85 | 39.40 | 394,302 | +1.16(+3.03%) |
Feb 10, 2023 | 38.21 | 38.65 | 38.16 | 38.24 | 427,415 | -0.19(-0.50%) |
Feb 09, 2023 | 39.16 | 39.39 | 38.43 | 38.43 | 412,805 | -0.16(-0.42%) |
Feb 08, 2023 | 38.90 | 39.00 | 38.21 | 38.60 | 394,225 | -0.79(-2.00%) |
Feb 07, 2023 | 39.05 | 39.57 | 38.62 | 39.39 | 392,086 | -0.03(-0.07%) |
Feb 06, 2023 | 40.07 | 40.33 | 39.26 | 39.41 | 502,876 | -1.05(-2.60%) |
Feb 03, 2023 | 40.27 | 40.80 | 39.93 | 40.46 | 450,317 | +0.20(+0.50%) |
Feb 02, 2023 | 40.81 | 41.44 | 39.85 | 40.27 | 667,848 | +0.29(+0.73%) |
Feb 01, 2023 | 39.90 | 40.46 | 39.00 | 39.98 | 619,000 | +0.10(+0.25%) |
Jan 31, 2023 | 39.56 | 39.89 | 39.13 | 39.88 | 626,602 | +0.56(+1.43%) |
Jan 30, 2023 | 38.95 | 39.90 | 38.95 | 39.31 | 388,872 | +0.03(+0.07%) |
Jan 27, 2023 | 39.29 | 39.43 | 38.62 | 39.29 | 451,774 | +0.05(+0.14%) |
Jan 26, 2023 | 39.47 | 39.80 | 38.76 | 39.23 | 529,257 | +0.16(+0.42%) |
Jan 25, 2023 | 38.58 | 39.23 | 38.47 | 39.07 | 493,685 | +0.41(+1.06%) |
Jan 24, 2023 | 39.24 | 39.24 | 38.50 | 38.66 | 493,090 | -0.58(-1.48%) |
Jan 23, 2023 | 39.77 | 39.95 | 38.92 | 39.24 | 621,272 | -0.35(-0.89%) |
Jan 20, 2023 | 39.64 | 39.64 | 39.10 | 39.59 | 667,176 | -0.02(-0.05%) |
Jan 19, 2023 | 39.88 | 40.09 | 39.46 | 39.61 | 555,651 | -0.49(-1.22%) |
Jan 18, 2023 | 40.49 | 40.85 | 39.91 | 40.10 | 428,117 | -0.13(-0.32%) |
Jan 17, 2023 | 40.65 | 40.79 | 38.90 | 40.23 | 766,126 | -0.63(-1.53%) |
Jan 13, 2023 | 40.42 | 41.29 | 40.28 | 40.85 | 510,039 | -0.10(-0.24%) |
Jan 12, 2023 | 42.46 | 42.49 | 40.41 | 40.95 | 1,044,121 | -1.40(-3.32%) |
Jan 11, 2023 | 41.77 | 42.88 | 41.77 | 42.36 | 1,085,479 | +0.79(+1.91%) |
Jan 10, 2023 | 40.95 | 41.64 | 40.80 | 41.57 | 907,272 | +1.10(+2.71%) |
Jan 09, 2023 | 40.76 | 41.52 | 40.41 | 40.47 | 755,531 | -0.31(-0.75%) |
Jan 06, 2023 | 40.09 | 41.58 | 40.03 | 40.77 | 596,266 | +0.84(+2.11%) |
Jan 05, 2023 | 40.66 | 40.94 | 39.81 | 39.93 | 615,400 | -0.10(-0.26%) |
Jan 04, 2023 | 38.97 | 40.41 | 38.90 | 40.03 | 644,994 | +1.46(+3.77%) |
Jan 03, 2023 | 38.88 | 38.92 | 38.11 | 38.58 | 578,998 | -0.04(-0.11%) |
Dec 30, 2022 | 38.38 | 38.88 | 38.23 | 38.62 | 455,192 | +0.06(+0.15%) |
Dec 29, 2022 | 38.28 | 38.91 | 38.12 | 38.56 | 468,538 | +0.54(+1.41%) |
Dec 28, 2022 | 38.07 | 38.32 | 37.39 | 38.02 | 350,500 | -0.03(-0.07%) |
Dec 27, 2022 | 38.79 | 38.84 | 37.96 | 38.05 | 341,971 | -0.47(-1.22%) |
Dec 23, 2022 | 37.59 | 38.52 | 37.32 | 38.52 | 363,202 | +0.97(+2.59%) |
Dec 22, 2022 | 37.25 | 37.62 | 36.81 | 37.55 | 450,896 | -0.10(-0.27%) |
Dec 21, 2022 | 37.44 | 37.65 | 37.05 | 37.65 | 403,111 | +0.89(+2.43%) |
Dec 20, 2022 | 37.81 | 37.83 | 36.68 | 36.76 | 692,702 | -1.08(-2.86%) |
Dec 19, 2022 | 37.87 | 38.15 | 37.44 | 37.84 | 549,510 | +0.08(+0.20%) |
Dec 16, 2022 | 37.02 | 38.21 | 36.98 | 37.76 | 1,629,322 | +0.48(+1.28%) |
Dec 15, 2022 | 37.71 | 37.71 | 36.96 | 37.28 | 465,890 | -0.79(-2.08%) |
Dec 14, 2022 | 37.79 | 38.40 | 37.39 | 38.08 | 433,393 | +0.49(+1.29%) |
Dec 13, 2022 | 39.39 | 39.53 | 37.54 | 37.59 | 631,210 | -0.57(-1.50%) |
Dec 12, 2022 | 38.25 | 38.50 | 37.68 | 38.16 | 579,367 | +0.09(+0.25%) |
Dec 09, 2022 | 38.82 | 38.82 | 37.95 | 38.07 | 701,059 | -1.21(-3.08%) |
Dec 08, 2022 | 39.16 | 39.74 | 38.93 | 39.28 | 487,675 | +0.34(+0.88%) |
Dec 07, 2022 | 38.22 | 39.02 | 37.73 | 38.94 | 455,310 | +0.66(+1.71%) |
Dec 06, 2022 | 38.49 | 38.93 | 37.79 | 38.28 | 680,811 | +0.25(+0.65%) |
Dec 05, 2022 | 37.55 | 38.25 | 37.21 | 38.03 | 403,789 | +0.20(+0.54%) |
Dec 02, 2022 | 37.49 | 37.88 | 37.09 | 37.83 | 488,556 | +0.18(+0.48%) |
Dec 01, 2022 | 37.42 | 38.01 | 37.08 | 37.65 | 396,622 | +0.22(+0.59%) |
Nov 30, 2022 | 37.96 | 38.03 | 36.83 | 37.43 | 759,845 | -0.52(-1.37%) |
Nov 29, 2022 | 37.73 | 38.29 | 37.47 | 37.95 | 472,683 | +0.31(+0.81%) |
Nov 28, 2022 | 37.09 | 37.75 | 36.97 | 37.64 | 386,173 | +0.14(+0.36%) |
Nov 25, 2022 | 36.83 | 37.57 | 36.78 | 37.50 | 236,181 | +0.74(+2.02%) |
Nov 23, 2022 | 37.23 | 37.64 | 36.53 | 36.76 | 378,300 | -0.76(-2.02%) |
Nov 22, 2022 | 36.64 | 37.60 | 36.20 | 37.52 | 523,309 | +1.65(+4.61%) |
Nov 21, 2022 | 34.64 | 35.91 | 34.54 | 35.87 | 572,368 | +0.91(+2.61%) |
Nov 18, 2022 | 35.45 | 36.59 | 34.88 | 34.96 | 773,963 | +1.17(+3.45%) |
Nov 17, 2022 | 32.83 | 33.79 | 32.37 | 33.79 | 726,552 | +0.60(+1.80%) |
Nov 16, 2022 | 33.52 | 33.86 | 32.17 | 33.20 | 521,828 | -1.23(-3.56%) |
Nov 15, 2022 | 34.47 | 35.21 | 34.23 | 34.42 | 527,834 | +0.49(+1.46%) |
Nov 14, 2022 | 33.67 | 34.51 | 33.37 | 33.93 | 400,325 | -0.09(-0.25%) |
Nov 11, 2022 | 34.33 | 34.95 | 33.98 | 34.01 | 486,235 | -0.02(-0.05%) |
Nov 10, 2022 | 33.66 | 34.77 | 33.40 | 34.03 | 478,129 | +1.49(+4.58%) |
Nov 09, 2022 | 33.13 | 33.54 | 32.22 | 32.54 | 336,619 | -0.92(-2.75%) |
Nov 08, 2022 | 33.92 | 34.27 | 33.09 | 33.46 | 319,612 | -0.04(-0.13%) |
Nov 07, 2022 | 33.18 | 33.54 | 32.68 | 33.50 | 319,894 | +0.48(+1.44%) |
Nov 04, 2022 | 33.09 | 33.17 | 32.36 | 33.03 | 296,138 | +0.64(+1.97%) |
Nov 03, 2022 | 32.20 | 32.67 | 31.68 | 32.39 | 522,991 | +0.12(+0.37%) |
Nov 02, 2022 | 33.09 | 32.20 | 32.27 | 468,815 | -0.96(-2.90%) | |
Nov 01, 2022 | 33.94 | 34.04 | 32.95 | 33.23 | 386,300 | -0.26(-0.79%) |
Oct 31, 2022 | 34.25 | 34.53 | 33.48 | 33.49 | 501,308 | -0.95(-2.74%) |
Oct 28, 2022 | 33.55 | 34.52 | 33.09 | 34.44 | 553,577 | +0.91(+2.72%) |
Oct 27, 2022 | 33.41 | 33.78 | 32.88 | 33.53 | 501,386 | +0.20(+0.61%) |
Oct 26, 2022 | 32.58 | 33.75 | 32.31 | 33.32 | 726,088 | +0.75(+2.30%) |
Oct 25, 2022 | 31.47 | 32.59 | 31.19 | 32.57 | 649,241 | +1.16(+3.69%) |
Oct 24, 2022 | 30.93 | 31.45 | 30.67 | 31.42 | 493,630 | +0.57(+1.85%) |
Oct 21, 2022 | 29.85 | 30.90 | 29.75 | 30.85 | 469,203 | +1.20(+4.05%) |
Oct 20, 2022 | 29.83 | 30.78 | 29.46 | 29.64 | 432,982 | +0.01(+0.03%) |
Oct 19, 2022 | 29.97 | 30.12 | 29.24 | 29.64 | 421,831 | -0.49(-1.61%) |
Oct 18, 2022 | 30.56 | 31.08 | 30.01 | 30.12 | 457,012 | +0.11(+0.37%) |
Oct 17, 2022 | 29.71 | 30.08 | 29.33 | 30.01 | 519,220 | +0.95(+3.28%) |
Oct 14, 2022 | 29.52 | 29.70 | 28.77 | 29.06 | 338,518 | -0.24(-0.81%) |
Oct 13, 2022 | 27.97 | 29.55 | 27.42 | 29.30 | 444,919 | +0.94(+3.30%) |
Oct 12, 2022 | 28.63 | 28.83 | 28.19 | 28.36 | 379,975 | -0.23(-0.80%) |
Oct 11, 2022 | 28.29 | 29.27 | 28.06 | 28.59 | 480,058 | +0.27(+0.95%) |
Oct 10, 2022 | 28.96 | 29.10 | 27.96 | 28.32 | 430,089 | -0.35(-1.23%) |
Oct 07, 2022 | 28.84 | 29.02 | 28.28 | 28.67 | 479,300 | -0.42(-1.45%) |
Oct 06, 2022 | 29.21 | 29.85 | 28.89 | 29.09 | 493,960 | -0.29(-1.00%) |
Oct 05, 2022 | 28.48 | 29.45 | 28.38 | 29.39 | 588,074 | +0.46(+1.57%) |
Oct 04, 2022 | 28.11 | 28.95 | 28.11 | 28.93 | 487,571 | +1.51(+5.50%) |