Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.77 | 18.90 | 18.15 | 18.31 | 822,236 | -0.19(-1.03%) |
Sep 28, 2023 | 18.57 | 18.66 | 17.81 | 18.50 | 2,067,365 | -0.20(-1.07%) |
Sep 27, 2023 | 18.93 | 19.24 | 18.69 | 18.70 | 976,985 | -0.11(-0.58%) |
Sep 26, 2023 | 18.71 | 19.09 | 18.50 | 18.81 | 1,181,518 | +0.09(+0.48%) |
Sep 25, 2023 | 18.41 | 18.72 | 17.80 | 18.72 | 2,898,236 | +0.24(+1.30%) |
Sep 22, 2023 | 18.23 | 18.51 | 18.04 | 18.48 | 949,443 | +0.40(+2.21%) |
Sep 21, 2023 | 18.33 | 18.37 | 18.03 | 18.08 | 628,367 | -0.49(-2.61%) |
Sep 20, 2023 | 18.88 | 18.90 | 18.49 | 18.57 | 751,039 | -0.31(-1.67%) |
Sep 19, 2023 | 18.77 | 18.97 | 18.52 | 18.88 | 691,398 | +0.18(+0.96%) |
Sep 18, 2023 | 19.70 | 19.76 | 18.56 | 18.70 | 1,051,804 | -1.08(-5.46%) |
Sep 15, 2023 | 19.64 | 19.92 | 19.36 | 19.78 | 1,140,445 | +0.17(+0.87%) |
Sep 14, 2023 | 20.13 | 20.44 | 19.48 | 19.61 | 1,739,357 | -0.52(-2.58%) |
Sep 13, 2023 | 20.67 | 20.99 | 20.05 | 20.13 | 1,484,391 | -0.54(-2.61%) |
Sep 12, 2023 | 20.16 | 20.71 | 20.16 | 20.67 | 649,636 | +0.39(+1.92%) |
Sep 11, 2023 | 20.63 | 20.63 | 20.14 | 20.28 | 519,329 | -0.24(-1.17%) |
Sep 08, 2023 | 20.89 | 20.89 | 20.43 | 20.52 | 504,446 | -0.36(-1.72%) |
Sep 07, 2023 | 21.06 | 21.28 | 20.71 | 20.88 | 625,189 | -0.31(-1.46%) |
Sep 06, 2023 | 20.75 | 21.22 | 20.29 | 21.19 | 833,371 | +0.55(+2.66%) |
Sep 05, 2023 | 21.75 | 22.02 | 20.46 | 20.64 | 1,372,853 | -1.18(-5.41%) |
Sep 01, 2023 | 21.77 | 22.03 | 21.65 | 21.82 | 615,156 | +0.26(+1.21%) |
Aug 31, 2023 | 21.73 | 21.93 | 21.49 | 21.56 | 631,853 | -0.21(-0.96%) |
Aug 30, 2023 | 21.61 | 21.82 | 21.52 | 21.77 | 666,962 | +0.07(+0.32%) |
Aug 29, 2023 | 21.88 | 22.11 | 21.49 | 21.70 | 815,747 | -0.19(-0.87%) |
Aug 28, 2023 | 22.01 | 22.36 | 21.73 | 21.89 | 687,566 | +0.04(+0.18%) |
Aug 25, 2023 | 21.74 | 22.08 | 21.44 | 21.85 | 986,099 | +0.12(+0.55%) |
Aug 24, 2023 | 21.42 | 22.00 | 21.00 | 21.73 | 1,189,209 | +0.32(+1.49%) |
Aug 23, 2023 | 21.65 | 21.72 | 21.20 | 21.41 | 1,078,702 | -0.18(-0.83%) |
Aug 22, 2023 | 21.47 | 21.79 | 21.05 | 21.59 | 800,190 | +0.29(+1.36%) |
Aug 21, 2023 | 20.31 | 21.36 | 20.29 | 21.30 | 1,638,655 | +1.08(+5.34%) |
Aug 18, 2023 | 19.96 | 20.35 | 19.89 | 20.22 | 1,492,100 | +0.01(+0.05%) |
Aug 17, 2023 | 20.08 | 20.35 | 20.01 | 20.21 | 951,561 | +0.20(+0.97%) |
Aug 16, 2023 | 20.81 | 20.97 | 19.62 | 20.02 | 4,099,409 | -0.98(-4.69%) |
Aug 15, 2023 | 20.84 | 21.31 | 20.42 | 21.00 | 1,108,419 | +0.02(+0.10%) |
Aug 14, 2023 | 21.56 | 21.56 | 20.86 | 20.98 | 1,579,351 | -0.62(-2.87%) |
Aug 11, 2023 | 21.01 | 21.88 | 20.29 | 21.60 | 1,983,806 | +0.43(+2.03%) |
Aug 10, 2023 | 21.39 | 21.81 | 21.08 | 21.17 | 1,141,910 | -0.32(-1.49%) |
Aug 09, 2023 | 21.85 | 22.16 | 21.32 | 21.49 | 994,391 | -0.22(-1.01%) |
Aug 08, 2023 | 22.00 | 22.22 | 21.57 | 21.71 | 699,484 | -0.29(-1.32%) |
Aug 07, 2023 | 22.50 | 22.51 | 21.67 | 22.00 | 823,618 | -0.50(-2.22%) |
Aug 04, 2023 | 22.53 | 22.80 | 22.00 | 22.50 | 981,700 | -0.05(-0.22%) |
Aug 03, 2023 | 22.53 | 22.80 | 22.18 | 22.55 | 667,394 | -0.25(-1.10%) |
Aug 02, 2023 | 22.91 | 23.61 | 22.71 | 22.80 | 815,110 | -0.58(-2.48%) |
Aug 01, 2023 | 23.63 | 23.72 | 22.94 | 23.38 | 1,203,551 | -0.07(-0.30%) |
Jul 31, 2023 | 22.99 | 23.60 | 22.86 | 23.45 | 1,403,019 | +0.91(+4.04%) |
Jul 28, 2023 | 22.81 | 23.52 | 21.67 | 22.54 | 2,341,369 | +0.28(+1.26%) |
Jul 27, 2023 | 22.88 | 23.15 | 22.04 | 22.26 | 928,183 | -0.57(-2.50%) |
Jul 26, 2023 | 22.66 | 23.10 | 22.21 | 22.83 | 840,281 | +0.33(+1.47%) |
Jul 25, 2023 | 23.00 | 23.95 | 22.30 | 22.50 | 1,243,479 | -0.42(-1.83%) |
Jul 24, 2023 | 24.16 | 25.48 | 22.85 | 22.92 | 2,599,249 | +0.37(+1.64%) |
Jul 21, 2023 | 22.51 | 22.79 | 22.10 | 22.55 | 584,173 | +0.14(+0.62%) |
Jul 20, 2023 | 22.18 | 23.01 | 22.05 | 22.41 | 1,273,300 | +0.27(+1.22%) |
Jul 19, 2023 | 22.53 | 23.12 | 21.69 | 22.14 | 1,718,361 | -0.19(-0.85%) |
Jul 18, 2023 | 22.80 | 23.00 | 22.06 | 22.33 | 845,644 | -0.45(-1.98%) |
Jul 17, 2023 | 22.63 | 23.17 | 22.47 | 22.78 | 669,455 | +0.12(+0.53%) |
Jul 14, 2023 | 22.98 | 22.99 | 22.24 | 22.66 | 834,701 | -0.34(-1.48%) |
Jul 13, 2023 | 23.05 | 23.52 | 22.98 | 23.00 | 783,819 | +0.06(+0.26%) |
Jul 12, 2023 | 22.66 | 23.06 | 22.40 | 22.94 | 887,721 | +0.62(+2.78%) |
Jul 11, 2023 | 22.00 | 22.43 | 21.35 | 22.32 | 1,284,046 | +0.43(+1.96%) |
Jul 10, 2023 | 20.40 | 22.30 | 20.03 | 21.89 | 1,383,798 | +1.52(+7.46%) |
Jul 07, 2023 | 20.51 | 20.60 | 20.21 | 20.37 | 918,910 | -0.20(-0.97%) |
Jul 06, 2023 | 20.79 | 20.85 | 20.25 | 20.57 | 793,518 | -0.46(-2.19%) |
Jul 05, 2023 | 20.88 | 21.15 | 20.52 | 21.03 | 854,918 | +0.06(+0.29%) |
Jul 03, 2023 | 21.70 | 21.73 | 20.93 | 20.97 | 406,940 | -0.60(-2.78%) |
Jun 30, 2023 | 21.04 | 21.69 | 20.79 | 21.57 | 829,860 | +0.59(+2.81%) |
Jun 29, 2023 | 21.68 | 21.80 | 20.91 | 20.98 | 1,483,108 | -0.72(-3.32%) |
Jun 28, 2023 | 21.85 | 22.01 | 21.26 | 21.70 | 1,779,302 | -0.11(-0.50%) |
Jun 27, 2023 | 22.45 | 22.47 | 21.76 | 21.81 | 1,168,049 | -0.61(-2.72%) |
Jun 26, 2023 | 22.92 | 23.02 | 22.40 | 22.42 | 1,287,619 | -0.64(-2.78%) |
Jun 23, 2023 | 24.37 | 24.37 | 22.78 | 23.06 | 3,370,702 | -1.72(-6.94%) |
Jun 22, 2023 | 25.09 | 25.09 | 24.59 | 24.78 | 1,032,307 | -0.31(-1.24%) |
Jun 21, 2023 | 24.39 | 25.24 | 24.16 | 25.09 | 1,204,175 | +0.66(+2.70%) |
Jun 20, 2023 | 23.74 | 24.45 | 23.13 | 24.43 | 852,985 | +0.56(+2.35%) |
Jun 16, 2023 | 25.04 | 25.04 | 23.77 | 23.87 | 1,165,036 | -0.89(-3.59%) |
Jun 15, 2023 | 24.77 | 24.99 | 24.51 | 24.76 | 1,340,878 | -0.13(-0.52%) |
Jun 14, 2023 | 25.27 | 25.55 | 24.82 | 24.89 | 886,687 | -0.39(-1.54%) |
Jun 13, 2023 | 24.75 | 25.61 | 24.75 | 25.28 | 787,337 | +0.45(+1.81%) |
Jun 12, 2023 | 25.70 | 25.81 | 24.80 | 24.83 | 636,010 | -0.68(-2.67%) |
Jun 09, 2023 | 26.21 | 26.34 | 25.03 | 25.51 | 751,976 | -0.74(-2.82%) |
Jun 08, 2023 | 26.10 | 26.28 | 25.43 | 26.25 | 483,423 | +0.11(+0.42%) |
Jun 07, 2023 | 25.55 | 26.44 | 25.35 | 26.14 | 696,312 | +0.58(+2.27%) |
Jun 06, 2023 | 25.31 | 25.61 | 25.02 | 25.56 | 585,294 | +0.29(+1.15%) |
Jun 05, 2023 | 25.20 | 25.34 | 24.84 | 25.27 | 710,972 | +0.09(+0.36%) |
Jun 02, 2023 | 25.19 | 25.21 | 24.19 | 25.18 | 585,894 | +0.73(+2.99%) |
Jun 01, 2023 | 24.63 | 24.70 | 23.93 | 24.45 | 1,593,424 | -0.24(-0.97%) |
May 31, 2023 | 24.27 | 25.03 | 23.95 | 24.69 | 2,183,876 | +0.65(+2.70%) |
May 30, 2023 | 23.68 | 25.63 | 23.50 | 24.04 | 2,080,207 | -0.79(-3.18%) |
May 26, 2023 | 26.20 | 26.41 | 24.63 | 24.83 | 2,087,664 | -1.47(-5.59%) |
May 25, 2023 | 27.00 | 27.00 | 26.10 | 26.30 | 594,391 | -0.57(-2.12%) |
May 24, 2023 | 27.39 | 27.49 | 26.63 | 26.87 | 452,966 | -0.53(-1.93%) |
May 23, 2023 | 26.95 | 27.98 | 26.70 | 27.40 | 756,608 | +0.33(+1.22%) |
May 22, 2023 | 26.82 | 27.75 | 26.53 | 27.07 | 732,183 | +0.37(+1.39%) |
May 19, 2023 | 27.22 | 27.32 | 26.35 | 26.70 | 963,585 | -0.15(-0.56%) |
May 18, 2023 | 27.88 | 27.99 | 26.38 | 26.85 | 1,008,587 | -0.94(-3.38%) |
May 17, 2023 | 27.33 | 28.13 | 26.59 | 27.79 | 1,030,476 | +0.61(+2.24%) |
May 16, 2023 | 27.70 | 27.73 | 26.34 | 27.18 | 1,455,274 | -0.96(-3.41%) |
May 15, 2023 | 28.13 | 29.23 | 27.68 | 28.14 | 1,330,662 | +0.47(+1.70%) |
May 12, 2023 | 30.50 | 30.50 | 27.30 | 27.67 | 3,421,474 | -1.15(-3.99%) |
May 11, 2023 | 28.77 | 29.18 | 28.17 | 28.82 | 1,589,858 | -0.12(-0.41%) |
May 10, 2023 | 30.12 | 30.22 | 28.74 | 28.94 | 685,894 | -1.16(-3.85%) |
May 09, 2023 | 29.49 | 30.49 | 28.91 | 30.10 | 559,663 | +0.25(+0.84%) |
May 08, 2023 | 29.27 | 30.28 | 28.96 | 29.85 | 1,018,460 | +0.81(+2.79%) |
May 05, 2023 | 28.31 | 29.31 | 28.00 | 29.04 | 738,631 | +1.31(+4.72%) |
May 04, 2023 | 28.08 | 28.08 | 27.39 | 27.73 | 451,160 | -0.34(-1.21%) |
May 03, 2023 | 27.99 | 28.71 | 27.71 | 28.07 | 801,030 | +0.27(+0.97%) |
May 02, 2023 | 28.27 | 28.50 | 27.56 | 27.80 | 530,115 | -0.69(-2.42%) |
May 01, 2023 | 28.40 | 29.10 | 28.10 | 28.49 | 623,258 | +0.09(+0.32%) |
Apr 28, 2023 | 28.05 | 28.70 | 27.80 | 28.40 | 495,722 | +0.20(+0.71%) |
Apr 27, 2023 | 28.25 | 28.82 | 27.77 | 28.20 | 729,598 | -0.30(-1.05%) |
Apr 26, 2023 | 29.57 | 29.93 | 28.45 | 28.50 | 618,621 | -1.09(-3.68%) |
Apr 25, 2023 | 30.02 | 30.18 | 29.52 | 29.59 | 691,754 | -0.70(-2.31%) |
Apr 24, 2023 | 31.00 | 31.21 | 30.24 | 30.29 | 969,563 | -0.76(-2.45%) |
Apr 21, 2023 | 30.90 | 31.08 | 30.14 | 31.05 | 919,945 | +0.21(+0.68%) |
Apr 20, 2023 | 30.96 | 31.28 | 30.14 | 30.84 | 550,932 | -0.58(-1.85%) |
Apr 19, 2023 | 30.54 | 31.77 | 30.36 | 31.42 | 582,009 | +0.60(+1.95%) |
Apr 18, 2023 | 30.90 | 31.46 | 30.16 | 30.82 | 452,456 | -0.03(-0.10%) |
Apr 17, 2023 | 30.20 | 31.03 | 29.96 | 30.85 | 604,890 | +0.85(+2.83%) |
Apr 14, 2023 | 30.63 | 31.09 | 29.46 | 30.00 | 648,759 | -0.58(-1.90%) |
Apr 13, 2023 | 29.68 | 31.41 | 29.59 | 30.58 | 794,436 | +1.12(+3.80%) |
Apr 12, 2023 | 29.73 | 30.51 | 29.32 | 29.46 | 740,177 | +0.18(+0.61%) |
Apr 11, 2023 | 29.01 | 29.33 | 28.11 | 29.28 | 771,102 | +0.34(+1.17%) |
Apr 10, 2023 | 28.70 | 29.04 | 27.52 | 28.94 | 663,297 | -0.12(-0.41%) |
Apr 06, 2023 | 28.06 | 29.45 | 27.75 | 29.06 | 1,226,646 | +1.25(+4.49%) |
Apr 05, 2023 | 28.54 | 28.66 | 27.30 | 27.81 | 535,147 | -0.83(-2.90%) |
Apr 04, 2023 | 28.70 | 28.89 | 28.04 | 28.64 | 551,927 | +0.03(+0.10%) |
Apr 03, 2023 | 29.30 | 29.99 | 28.26 | 28.61 | 786,515 | -0.73(-2.49%) |
Mar 31, 2023 | 28.50 | 29.60 | 27.89 | 29.34 | 1,588,105 | +1.63(+5.88%) |
Mar 30, 2023 | 29.25 | 29.38 | 26.64 | 27.71 | 1,537,790 | -1.48(-5.07%) |
Mar 29, 2023 | 30.80 | 31.18 | 28.71 | 29.19 | 1,154,549 | -1.32(-4.33%) |
Mar 28, 2023 | 30.43 | 30.93 | 30.04 | 30.51 | 649,150 | +0.07(+0.23%) |
Mar 27, 2023 | 28.94 | 30.91 | 28.92 | 30.44 | 843,210 | +1.70(+5.92%) |
Mar 24, 2023 | 28.78 | 28.78 | 27.63 | 28.74 | 917,925 | -0.30(-1.03%) |
Mar 23, 2023 | 29.28 | 29.88 | 28.45 | 29.04 | 901,586 | -0.24(-0.82%) |
Mar 22, 2023 | 30.13 | 30.74 | 29.17 | 29.28 | 905,487 | -0.98(-3.24%) |
Mar 21, 2023 | 32.65 | 32.70 | 29.96 | 30.26 | 1,118,342 | -1.52(-4.78%) |
Mar 20, 2023 | 30.11 | 31.86 | 29.74 | 31.78 | 910,553 | +1.49(+4.92%) |
Mar 17, 2023 | 31.68 | 32.10 | 29.41 | 30.29 | 1,729,819 | -1.79(-5.58%) |
Mar 16, 2023 | 32.93 | 33.33 | 31.13 | 32.08 | 2,323,887 | -1.52(-4.52%) |
Mar 15, 2023 | 33.96 | 34.61 | 32.18 | 33.60 | 1,392,526 | -0.50(-1.47%) |
Mar 14, 2023 | 37.19 | 38.32 | 33.66 | 34.10 | 4,159,359 | +2.93(+9.40%) |
Mar 13, 2023 | 30.05 | 32.23 | 29.40 | 31.17 | 1,310,541 | +0.51(+1.66%) |
Mar 10, 2023 | 32.59 | 32.59 | 30.19 | 30.66 | 1,049,624 | -2.50(-7.54%) |
Mar 09, 2023 | 36.03 | 36.39 | 32.56 | 33.16 | 718,302 | -2.94(-8.14%) |
Mar 08, 2023 | 36.12 | 36.75 | 35.72 | 36.10 | 708,213 | +0.18(+0.50%) |
Mar 07, 2023 | 34.72 | 36.03 | 34.37 | 35.92 | 697,782 | +1.37(+3.97%) |
Mar 06, 2023 | 34.17 | 35.26 | 33.92 | 34.55 | 686,097 | +0.33(+0.96%) |
Mar 03, 2023 | 33.82 | 34.93 | 32.96 | 34.22 | 645,589 | +0.59(+1.75%) |
Mar 02, 2023 | 34.02 | 34.87 | 33.33 | 33.63 | 493,334 | -0.58(-1.70%) |
Mar 01, 2023 | 35.02 | 35.41 | 34.06 | 34.21 | 676,990 | -0.61(-1.75%) |
Feb 28, 2023 | 33.77 | 34.88 | 32.98 | 34.82 | 839,367 | +1.17(+3.48%) |
Feb 27, 2023 | 34.54 | 35.04 | 33.04 | 33.65 | 904,679 | -0.86(-2.49%) |
Feb 24, 2023 | 34.78 | 35.46 | 34.21 | 34.51 | 553,268 | -0.87(-2.46%) |
Feb 23, 2023 | 36.36 | 36.46 | 35.15 | 35.38 | 422,502 | -0.78(-2.16%) |
Feb 22, 2023 | 35.60 | 36.52 | 35.20 | 36.16 | 435,935 | +0.61(+1.72%) |
Feb 21, 2023 | 36.35 | 37.21 | 35.27 | 35.55 | 532,614 | -1.58(-4.26%) |
Feb 17, 2023 | 35.41 | 37.17 | 34.93 | 37.13 | 626,487 | +1.91(+5.42%) |
Feb 16, 2023 | 34.27 | 35.63 | 34.27 | 35.22 | 439,529 | +0.44(+1.27%) |
Feb 15, 2023 | 34.50 | 35.29 | 34.03 | 34.78 | 570,383 | -0.31(-0.88%) |
Feb 14, 2023 | 36.94 | 37.52 | 32.67 | 35.09 | 1,698,129 | -0.77(-2.15%) |
Feb 13, 2023 | 34.20 | 36.20 | 33.77 | 35.86 | 1,064,316 | +1.76(+5.16%) |
Feb 10, 2023 | 33.54 | 34.19 | 32.71 | 34.10 | 736,768 | +0.47(+1.40%) |
Feb 09, 2023 | 34.00 | 34.33 | 33.10 | 33.63 | 1,156,731 | -0.49(-1.44%) |
Feb 08, 2023 | 35.00 | 35.20 | 34.00 | 34.12 | 1,130,407 | -1.35(-3.81%) |
Feb 07, 2023 | 35.75 | 36.19 | 34.87 | 35.47 | 852,273 | -0.53(-1.47%) |
Feb 06, 2023 | 36.64 | 37.98 | 35.84 | 36.00 | 681,830 | -0.64(-1.75%) |
Feb 03, 2023 | 36.67 | 37.38 | 36.02 | 36.64 | 648,034 | -0.36(-0.97%) |
Feb 02, 2023 | 39.31 | 40.88 | 35.69 | 37.00 | 1,400,930 | -2.39(-6.07%) |
Feb 01, 2023 | 39.19 | 40.15 | 38.16 | 39.39 | 504,304 | +0.20(+0.51%) |
Jan 31, 2023 | 38.58 | 39.30 | 38.32 | 39.19 | 493,974 | +0.51(+1.32%) |
Jan 30, 2023 | 40.73 | 41.93 | 38.27 | 38.68 | 787,032 | -2.25(-5.50%) |
Jan 27, 2023 | 40.00 | 41.05 | 39.83 | 40.93 | 447,439 | +0.81(+2.02%) |
Jan 26, 2023 | 41.00 | 41.25 | 39.50 | 40.12 | 590,901 | -0.43(-1.06%) |
Jan 25, 2023 | 39.96 | 40.63 | 38.08 | 40.55 | 988,181 | +0.11(+0.27%) |
Jan 24, 2023 | 37.68 | 41.10 | 37.23 | 40.44 | 2,029,668 | +2.54(+6.70%) |
Jan 23, 2023 | 36.87 | 38.06 | 36.00 | 37.90 | 871,770 | +1.03(+2.79%) |
Jan 20, 2023 | 34.87 | 37.57 | 34.24 | 36.87 | 1,242,083 | +2.34(+6.78%) |
Jan 19, 2023 | 35.55 | 35.57 | 32.74 | 34.53 | 1,159,373 | -1.49(-4.14%) |
Jan 18, 2023 | 37.62 | 37.83 | 35.46 | 36.02 | 882,235 | -1.40(-3.74%) |
Jan 17, 2023 | 37.37 | 38.04 | 36.65 | 37.42 | 641,084 | -0.07(-0.19%) |
Jan 13, 2023 | 36.75 | 38.33 | 36.37 | 37.49 | 1,373,566 | +0.49(+1.32%) |
Jan 12, 2023 | 36.00 | 37.38 | 35.98 | 37.00 | 585,473 | +0.59(+1.62%) |
Jan 11, 2023 | 36.00 | 36.80 | 35.12 | 36.41 | 502,253 | +0.21(+0.58%) |
Jan 10, 2023 | 35.82 | 37.27 | 35.45 | 36.20 | 714,545 | +0.62(+1.74%) |
Jan 09, 2023 | 36.99 | 37.55 | 35.23 | 35.58 | 702,385 | -1.41(-3.81%) |
Jan 06, 2023 | 36.00 | 37.07 | 35.27 | 36.99 | 667,208 | +1.42(+3.99%) |
Jan 05, 2023 | 36.50 | 36.50 | 34.85 | 35.57 | 557,310 | +0.03(+0.08%) |
Jan 04, 2023 | 36.35 | 37.17 | 33.33 | 35.54 | 1,020,362 | -0.44(-1.22%) |
Jan 03, 2023 | 37.25 | 37.41 | 34.61 | 35.98 | 587,617 | -0.97(-2.63%) |
Dec 30, 2022 | 35.27 | 37.05 | 35.16 | 36.95 | 676,341 | +1.12(+3.13%) |
Dec 29, 2022 | 35.23 | 37.43 | 35.08 | 35.83 | 649,886 | +0.89(+2.55%) |
Dec 28, 2022 | 34.45 | 35.29 | 34.15 | 34.94 | 436,118 | +0.35(+1.01%) |
Dec 27, 2022 | 35.50 | 35.93 | 34.42 | 34.59 | 265,998 | -0.97(-2.73%) |
Dec 23, 2022 | 36.01 | 36.74 | 35.16 | 35.56 | 581,425 | -0.60(-1.66%) |
Dec 22, 2022 | 35.63 | 36.27 | 34.59 | 36.16 | 442,136 | +0.61(+1.72%) |
Dec 21, 2022 | 34.56 | 35.91 | 33.75 | 35.55 | 416,724 | +1.20(+3.49%) |
Dec 20, 2022 | 33.50 | 34.90 | 33.12 | 34.35 | 857,549 | +1.07(+3.22%) |
Dec 19, 2022 | 35.90 | 36.30 | 32.77 | 33.28 | 1,078,201 | -2.39(-6.70%) |
Dec 16, 2022 | 34.74 | 37.07 | 34.16 | 35.67 | 3,450,179 | +0.65(+1.86%) |
Dec 15, 2022 | 35.93 | 36.48 | 34.62 | 35.02 | 611,268 | -1.40(-3.84%) |
Dec 14, 2022 | 37.26 | 38.08 | 35.52 | 36.42 | 937,963 | -0.80(-2.15%) |
Dec 13, 2022 | 37.92 | 38.29 | 36.82 | 37.22 | 829,939 | -0.38(-1.01%) |
Dec 12, 2022 | 35.52 | 38.05 | 35.38 | 37.60 | 549,269 | +1.95(+5.47%) |
Dec 09, 2022 | 37.04 | 38.01 | 35.56 | 35.65 | 437,942 | -1.39(-3.75%) |
Dec 08, 2022 | 37.64 | 38.14 | 36.72 | 37.04 | 633,644 | -0.48(-1.28%) |
Dec 07, 2022 | 37.02 | 38.07 | 36.70 | 37.52 | 510,480 | +0.33(+0.89%) |
Dec 06, 2022 | 38.46 | 38.46 | 36.71 | 37.19 | 407,674 | -1.33(-3.45%) |
Dec 05, 2022 | 39.30 | 39.30 | 38.00 | 38.52 | 559,287 | -0.71(-1.81%) |
Dec 02, 2022 | 38.69 | 39.61 | 38.39 | 39.23 | 896,094 | -0.03(-0.08%) |
Dec 01, 2022 | 38.79 | 39.31 | 37.78 | 39.26 | 810,321 | +0.89(+2.32%) |
Nov 30, 2022 | 37.29 | 39.77 | 36.81 | 38.37 | 895,549 | +1.37(+3.70%) |
Nov 29, 2022 | 36.86 | 37.68 | 36.66 | 37.00 | 578,443 | +0.35(+0.95%) |
Nov 28, 2022 | 38.25 | 38.63 | 36.13 | 36.65 | 795,661 | -2.10(-5.42%) |
Nov 25, 2022 | 37.61 | 39.08 | 36.14 | 38.75 | 881,723 | +1.20(+3.20%) |
Nov 23, 2022 | 37.06 | 38.12 | 36.57 | 37.55 | 657,083 | +0.58(+1.57%) |
Nov 22, 2022 | 34.75 | 37.01 | 33.30 | 36.97 | 636,970 | +2.35(+6.79%) |
Nov 21, 2022 | 35.09 | 36.37 | 34.54 | 34.62 | 616,532 | -0.37(-1.06%) |
Nov 18, 2022 | 35.19 | 35.57 | 34.02 | 34.99 | 609,988 | +0.29(+0.84%) |
Nov 17, 2022 | 35.00 | 35.00 | 33.89 | 34.70 | 384,311 | -0.21(-0.60%) |
Nov 16, 2022 | 35.07 | 36.29 | 34.25 | 34.91 | 490,302 | -0.53(-1.50%) |
Nov 15, 2022 | 35.06 | 35.83 | 34.08 | 35.44 | 764,859 | +0.49(+1.40%) |
Nov 14, 2022 | 34.26 | 36.11 | 34.04 | 34.95 | 705,462 | +0.95(+2.79%) |
Nov 11, 2022 | 35.06 | 37.85 | 33.79 | 34.00 | 1,463,655 | -1.39(-3.93%) |
Nov 10, 2022 | 35.75 | 37.09 | 34.80 | 35.39 | 1,248,013 | +0.78(+2.25%) |
Nov 09, 2022 | 34.30 | 34.89 | 33.68 | 34.61 | 839,408 | +0.19(+0.55%) |
Nov 08, 2022 | 33.05 | 34.79 | 32.85 | 34.42 | 1,001,046 | +1.62(+4.94%) |
Nov 07, 2022 | 34.53 | 35.15 | 32.69 | 32.80 | 764,384 | -1.57(-4.57%) |
Nov 04, 2022 | 33.95 | 34.47 | 32.74 | 34.37 | 752,852 | +0.51(+1.51%) |
Nov 03, 2022 | 34.76 | 35.26 | 33.28 | 33.86 | 612,857 | -1.14(-3.26%) |
Nov 02, 2022 | 35.87 | 36.40 | 34.66 | 35.00 | 756,243 | -0.87(-2.43%) |
Nov 01, 2022 | 36.07 | 36.67 | 35.30 | 35.87 | 464,100 | +0.20(+0.56%) |
Oct 31, 2022 | 36.12 | 36.82 | 35.60 | 35.67 | 809,667 | -0.69(-1.90%) |
Oct 28, 2022 | 36.09 | 37.11 | 35.75 | 36.36 | 604,371 | +0.38(+1.06%) |
Oct 27, 2022 | 37.94 | 38.32 | 35.69 | 35.98 | 1,013,477 | -1.89(-4.99%) |
Oct 26, 2022 | 37.40 | 38.70 | 37.29 | 37.87 | 771,941 | +0.47(+1.26%) |
Oct 25, 2022 | 36.96 | 38.77 | 36.96 | 37.40 | 755,081 | +0.47(+1.27%) |
Oct 24, 2022 | 37.29 | 37.29 | 35.60 | 36.93 | 657,254 | +0.65(+1.79%) |
Oct 21, 2022 | 36.22 | 37.09 | 35.70 | 36.28 | 602,483 | +0.37(+1.03%) |
Oct 20, 2022 | 35.56 | 36.81 | 35.50 | 35.91 | 778,609 | +0.20(+0.56%) |
Oct 19, 2022 | 35.75 | 36.50 | 35.23 | 35.71 | 918,250 | -0.51(-1.41%) |
Oct 18, 2022 | 36.16 | 37.18 | 35.91 | 36.22 | 936,206 | +0.47(+1.31%) |
Oct 17, 2022 | 35.20 | 37.05 | 34.56 | 35.75 | 1,388,740 | +1.21(+3.50%) |
Oct 14, 2022 | 35.65 | 35.90 | 34.25 | 34.54 | 1,079,091 | -0.99(-2.79%) |
Oct 13, 2022 | 32.60 | 35.73 | 31.97 | 35.53 | 1,538,881 | +1.92(+5.71%) |
Oct 12, 2022 | 33.20 | 34.32 | 32.87 | 33.61 | 656,411 | +0.54(+1.63%) |
Oct 11, 2022 | 33.88 | 35.17 | 31.80 | 33.07 | 1,618,671 | -1.09(-3.19%) |
Oct 10, 2022 | 31.94 | 35.48 | 31.43 | 34.16 | 2,811,263 | +1.70(+5.24%) |
Oct 07, 2022 | 32.71 | 33.87 | 30.96 | 32.46 | 5,515,748 | -0.36(-1.10%) |
Oct 06, 2022 | 30.09 | 33.36 | 30.00 | 32.82 | 2,830,525 | +3.05(+10.25%) |
Oct 05, 2022 | 28.67 | 30.44 | 28.19 | 29.77 | 1,519,293 | -1.39(-4.46%) |
Oct 04, 2022 | 30.18 | 31.31 | 29.18 | 31.16 | 1,052,503 | +1.41(+4.74%) |