Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.05 | 29.51 | 27.65 | 28.08 | 1,211,630 | -0.51(-1.78%) |
Nov 29, 2023 | 30.14 | 30.21 | 28.42 | 28.59 | 1,456,413 | -1.18(-3.96%) |
Nov 28, 2023 | 29.10 | 29.90 | 28.23 | 29.77 | 1,071,400 | +0.61(+2.09%) |
Nov 27, 2023 | 29.38 | 29.40 | 27.65 | 29.16 | 1,231,325 | -0.51(-1.72%) |
Nov 24, 2023 | 29.52 | 30.47 | 29.40 | 29.67 | 727,819 | +0.20(+0.68%) |
Nov 22, 2023 | 28.68 | 29.84 | 28.23 | 29.47 | 1,350,689 | +1.52(+5.44%) |
Nov 21, 2023 | 30.19 | 30.32 | 27.94 | 27.95 | 1,784,981 | -2.81(-9.14%) |
Nov 20, 2023 | 27.83 | 31.09 | 27.59 | 30.76 | 3,529,794 | +3.29(+11.98%) |
Nov 17, 2023 | 25.06 | 27.91 | 24.85 | 27.47 | 2,617,175 | +2.68(+10.81%) |
Nov 16, 2023 | 25.26 | 25.33 | 24.18 | 24.79 | 1,157,276 | -0.36(-1.43%) |
Nov 15, 2023 | 24.75 | 26.20 | 24.58 | 25.15 | 1,805,538 | +0.60(+2.44%) |
Nov 14, 2023 | 23.69 | 24.68 | 22.49 | 24.55 | 2,132,133 | +2.61(+11.90%) |
Nov 13, 2023 | 21.17 | 21.96 | 18.85 | 21.94 | 3,288,441 | -0.22(-0.99%) |
Nov 10, 2023 | 22.30 | 22.92 | 21.61 | 22.16 | 1,147,694 | -0.05(-0.23%) |
Nov 09, 2023 | 23.18 | 23.45 | 22.02 | 22.21 | 1,307,805 | -0.69(-3.01%) |
Nov 08, 2023 | 24.71 | 24.82 | 22.58 | 22.90 | 1,939,438 | -2.09(-8.36%) |
Nov 07, 2023 | 23.73 | 25.20 | 23.29 | 24.99 | 1,449,569 | +1.69(+7.25%) |
Nov 06, 2023 | 24.78 | 24.92 | 23.25 | 23.30 | 1,333,325 | -1.19(-4.86%) |
Nov 03, 2023 | 22.20 | 24.79 | 21.97 | 24.49 | 2,400,293 | +3.05(+14.23%) |
Nov 02, 2023 | 21.33 | 22.43 | 21.04 | 21.44 | 1,517,062 | +0.40(+1.90%) |
Nov 01, 2023 | 21.39 | 21.60 | 20.50 | 21.04 | 1,839,202 | -0.10(-0.47%) |
Oct 31, 2023 | 20.58 | 22.08 | 19.25 | 21.14 | 3,498,884 | +2.03(+10.62%) |
Oct 30, 2023 | 18.70 | 19.41 | 18.18 | 19.11 | 1,244,463 | +0.49(+2.63%) |
Oct 27, 2023 | 19.75 | 19.75 | 18.44 | 18.62 | 1,410,016 | -0.97(-4.95%) |
Oct 26, 2023 | 19.51 | 20.07 | 19.32 | 19.59 | 1,340,084 | +0.25(+1.29%) |
Oct 25, 2023 | 19.27 | 19.62 | 18.91 | 19.34 | 1,266,520 | -0.19(-0.97%) |
Oct 24, 2023 | 19.54 | 20.22 | 19.36 | 19.53 | 1,342,899 | +0.43(+2.25%) |
Oct 23, 2023 | 17.45 | 19.25 | 16.95 | 19.10 | 2,167,768 | +1.41(+7.97%) |
Oct 20, 2023 | 17.76 | 18.34 | 16.95 | 17.69 | 2,039,760 | -0.67(-3.65%) |
Oct 19, 2023 | 20.40 | 20.46 | 17.76 | 18.36 | 2,524,051 | -2.44(-11.73%) |
Oct 18, 2023 | 22.06 | 22.22 | 20.71 | 20.80 | 892,503 | -1.47(-6.60%) |
Oct 17, 2023 | 22.02 | 22.53 | 21.73 | 22.27 | 621,922 | -0.04(-0.18%) |
Oct 16, 2023 | 22.16 | 22.43 | 21.27 | 22.31 | 630,619 | +0.05(+0.22%) |
Oct 13, 2023 | 21.33 | 22.34 | 20.96 | 22.26 | 744,025 | +1.05(+4.95%) |
Oct 12, 2023 | 22.17 | 22.17 | 20.90 | 21.21 | 770,726 | -1.10(-4.93%) |
Oct 11, 2023 | 22.35 | 22.99 | 21.72 | 22.31 | 658,970 | +0.03(+0.13%) |
Oct 10, 2023 | 21.93 | 22.77 | 21.87 | 22.28 | 614,823 | +0.36(+1.64%) |
Oct 09, 2023 | 21.17 | 22.11 | 20.81 | 21.92 | 923,503 | +0.49(+2.29%) |
Oct 06, 2023 | 21.83 | 22.19 | 21.15 | 21.43 | 878,990 | -0.83(-3.73%) |
Oct 05, 2023 | 21.41 | 22.59 | 21.12 | 22.26 | 1,011,610 | +0.72(+3.34%) |
Oct 04, 2023 | 22.47 | 22.59 | 21.02 | 21.54 | 965,602 | -0.85(-3.80%) |
Oct 03, 2023 | 21.24 | 22.40 | 21.02 | 22.39 | 975,292 | +0.89(+4.14%) |
Oct 02, 2023 | 24.00 | 24.00 | 21.18 | 21.50 | 1,325,383 | -2.55(-10.60%) |
Sep 29, 2023 | 24.46 | 24.68 | 23.77 | 24.05 | 903,775 | +0.03(+0.12%) |
Sep 28, 2023 | 24.25 | 24.38 | 23.48 | 24.02 | 679,433 | -0.24(-0.99%) |
Sep 27, 2023 | 23.79 | 24.48 | 23.46 | 24.26 | 748,515 | +0.66(+2.80%) |
Sep 26, 2023 | 22.80 | 24.28 | 22.80 | 23.60 | 895,152 | +0.59(+2.56%) |
Sep 25, 2023 | 23.62 | 23.29 | 22.77 | 23.01 | 794,760 | -0.75(-3.16%) |
Sep 22, 2023 | 25.37 | 25.54 | 23.73 | 23.76 | 939,799 | -1.20(-4.81%) |
Sep 21, 2023 | 25.00 | 25.12 | 24.19 | 24.96 | 1,328,433 | -0.27(-1.07%) |
Sep 20, 2023 | 24.71 | 25.92 | 24.50 | 25.23 | 784,469 | +0.73(+2.98%) |
Sep 19, 2023 | 24.27 | 24.68 | 23.79 | 24.50 | 589,737 | +0.19(+0.78%) |
Sep 18, 2023 | 24.97 | 25.02 | 24.19 | 24.31 | 888,686 | -0.74(-2.95%) |
Sep 15, 2023 | 25.14 | 25.40 | 24.91 | 25.05 | 2,097,377 | -0.09(-0.36%) |
Sep 14, 2023 | 25.17 | 25.46 | 24.88 | 25.14 | 679,310 | +0.11(+0.44%) |
Sep 13, 2023 | 26.00 | 26.33 | 24.93 | 25.03 | 1,096,112 | -1.15(-4.39%) |
Sep 12, 2023 | 26.25 | 26.92 | 26.09 | 26.18 | 839,490 | +0.08(+0.31%) |
Sep 11, 2023 | 25.69 | 26.40 | 25.57 | 26.10 | 883,434 | +0.55(+2.15%) |
Sep 08, 2023 | 25.27 | 25.56 | 24.90 | 25.55 | 780,370 | +0.40(+1.59%) |
Sep 07, 2023 | 24.27 | 25.56 | 24.10 | 25.15 | 1,049,310 | +0.49(+1.99%) |
Sep 06, 2023 | 23.81 | 24.68 | 23.64 | 24.66 | 787,318 | +0.98(+4.14%) |
Sep 05, 2023 | 23.33 | 23.73 | 22.93 | 23.68 | 856,437 | +0.22(+0.94%) |
Sep 01, 2023 | 23.38 | 23.89 | 23.26 | 23.46 | 600,559 | +0.28(+1.21%) |
Aug 31, 2023 | 23.49 | 23.68 | 23.03 | 23.18 | 758,255 | -0.33(-1.40%) |
Aug 30, 2023 | 23.62 | 23.82 | 23.36 | 23.51 | 517,872 | -0.21(-0.89%) |
Aug 29, 2023 | 23.37 | 24.14 | 23.11 | 23.72 | 525,116 | +0.29(+1.24%) |
Aug 28, 2023 | 23.41 | 23.68 | 23.02 | 23.43 | 343,666 | +0.22(+0.95%) |
Aug 25, 2023 | 23.06 | 23.69 | 22.88 | 23.21 | 597,479 | +0.15(+0.65%) |
Aug 24, 2023 | 23.46 | 23.46 | 22.70 | 23.06 | 575,634 | -0.44(-1.87%) |
Aug 23, 2023 | 23.40 | 24.11 | 23.40 | 23.50 | 694,755 | +0.20(+0.86%) |
Aug 22, 2023 | 23.91 | 24.22 | 22.99 | 23.30 | 606,857 | -0.40(-1.69%) |
Aug 21, 2023 | 23.27 | 23.98 | 22.73 | 23.70 | 666,921 | +0.36(+1.54%) |
Aug 18, 2023 | 23.08 | 24.34 | 22.97 | 23.34 | 772,457 | -0.15(-0.64%) |
Aug 17, 2023 | 23.21 | 23.74 | 22.84 | 23.49 | 1,105,019 | +0.28(+1.21%) |
Aug 16, 2023 | 24.03 | 24.27 | 23.19 | 23.21 | 894,488 | -1.06(-4.37%) |
Aug 15, 2023 | 25.18 | 25.23 | 24.04 | 24.27 | 1,014,491 | -0.95(-3.77%) |
Aug 14, 2023 | 25.13 | 25.31 | 24.35 | 25.22 | 898,260 | -0.33(-1.29%) |
Aug 11, 2023 | 25.10 | 25.66 | 25.06 | 25.55 | 579,085 | +0.15(+0.59%) |
Aug 10, 2023 | 26.45 | 26.83 | 25.18 | 25.40 | 943,181 | -0.71(-2.72%) |
Aug 09, 2023 | 26.41 | 27.08 | 25.96 | 26.11 | 887,054 | -0.14(-0.53%) |
Aug 08, 2023 | 25.52 | 26.37 | 25.01 | 26.25 | 1,186,963 | +0.71(+2.78%) |
Aug 07, 2023 | 27.10 | 27.26 | 25.18 | 25.54 | 1,292,966 | -1.58(-5.83%) |
Aug 04, 2023 | 27.41 | 27.70 | 27.08 | 27.12 | 586,023 | -0.08(-0.29%) |
Aug 03, 2023 | 27.87 | 27.95 | 27.20 | 27.20 | 706,118 | -1.05(-3.72%) |
Aug 02, 2023 | 28.50 | 28.73 | 27.46 | 28.25 | 1,382,532 | -0.26(-0.91%) |
Aug 01, 2023 | 30.41 | 30.50 | 28.50 | 28.51 | 1,344,478 | -2.36(-7.64%) |
Jul 31, 2023 | 31.24 | 32.09 | 30.51 | 30.87 | 547,580 | -0.51(-1.63%) |
Jul 28, 2023 | 30.39 | 31.41 | 30.39 | 31.38 | 851,634 | +1.57(+5.27%) |
Jul 27, 2023 | 32.51 | 32.64 | 29.77 | 29.81 | 950,731 | -2.30(-7.16%) |
Jul 26, 2023 | 32.46 | 33.16 | 31.83 | 32.11 | 974,848 | -0.35(-1.08%) |
Jul 25, 2023 | 31.73 | 32.78 | 31.58 | 32.46 | 728,719 | +0.91(+2.88%) |
Jul 24, 2023 | 31.94 | 32.13 | 31.38 | 31.55 | 764,604 | -0.52(-1.62%) |
Jul 21, 2023 | 31.45 | 32.11 | 31.00 | 32.07 | 879,469 | +1.09(+3.52%) |
Jul 20, 2023 | 30.90 | 31.08 | 30.25 | 30.98 | 970,362 | -0.02(-0.06%) |
Jul 19, 2023 | 30.58 | 31.40 | 30.43 | 31.00 | 612,007 | +0.68(+2.24%) |
Jul 18, 2023 | 30.87 | 31.23 | 30.20 | 30.32 | 986,812 | -0.50(-1.62%) |
Jul 17, 2023 | 30.80 | 31.67 | 30.57 | 30.82 | 1,025,146 | -0.04(-0.13%) |
Jul 14, 2023 | 32.38 | 32.38 | 30.67 | 30.86 | 989,213 | -1.23(-3.83%) |
Jul 13, 2023 | 32.36 | 32.48 | 31.75 | 32.09 | 984,951 | -0.05(-0.16%) |
Jul 12, 2023 | 32.50 | 32.73 | 31.69 | 32.14 | 989,610 | +0.18(+0.56%) |
Jul 11, 2023 | 32.33 | 32.33 | 31.64 | 31.96 | 735,641 | -0.06(-0.19%) |
Jul 10, 2023 | 30.30 | 32.04 | 30.06 | 32.02 | 1,433,775 | +1.56(+5.12%) |
Jul 07, 2023 | 30.30 | 30.65 | 29.94 | 30.46 | 751,001 | +0.05(+0.16%) |
Jul 06, 2023 | 31.13 | 31.27 | 30.35 | 30.41 | 690,866 | -1.43(-4.49%) |
Jul 05, 2023 | 31.94 | 31.98 | 31.20 | 31.84 | 733,160 | -0.09(-0.28%) |
Jul 03, 2023 | 31.91 | 32.25 | 31.72 | 31.93 | 325,255 | +0.00(+0.00%) |
Jun 30, 2023 | 32.18 | 32.32 | 31.60 | 31.93 | 562,418 | +0.12(+0.38%) |
Jun 29, 2023 | 32.82 | 33.08 | 31.44 | 31.81 | 808,614 | -1.27(-3.84%) |
Jun 28, 2023 | 32.03 | 33.11 | 31.60 | 33.08 | 662,790 | +1.06(+3.31%) |
Jun 27, 2023 | 32.11 | 32.32 | 31.45 | 32.02 | 503,873 | +0.05(+0.16%) |
Jun 26, 2023 | 31.77 | 32.31 | 31.31 | 31.97 | 570,454 | +0.16(+0.50%) |
Jun 23, 2023 | 32.00 | 32.20 | 31.22 | 31.81 | 1,292,459 | -0.72(-2.21%) |
Jun 22, 2023 | 32.29 | 32.85 | 32.07 | 32.53 | 499,191 | -0.13(-0.40%) |
Jun 21, 2023 | 32.94 | 33.09 | 31.65 | 32.66 | 794,826 | -0.67(-2.01%) |
Jun 20, 2023 | 33.22 | 33.76 | 32.75 | 33.33 | 792,591 | -0.36(-1.07%) |
Jun 16, 2023 | 34.60 | 34.62 | 33.31 | 33.69 | 2,563,254 | -0.31(-0.91%) |
Jun 15, 2023 | 33.42 | 34.21 | 33.21 | 34.00 | 722,456 | +0.22(+0.65%) |
Jun 14, 2023 | 33.92 | 34.25 | 32.50 | 33.78 | 742,077 | -0.03(-0.09%) |
Jun 13, 2023 | 32.84 | 34.14 | 32.81 | 33.81 | 826,812 | +0.83(+2.52%) |
Jun 12, 2023 | 32.52 | 34.51 | 32.39 | 32.98 | 716,054 | +0.77(+2.39%) |
Jun 09, 2023 | 34.00 | 34.00 | 31.94 | 32.21 | 741,350 | -1.24(-3.71%) |
Jun 08, 2023 | 34.17 | 34.66 | 32.81 | 33.45 | 491,723 | -0.91(-2.65%) |
Jun 07, 2023 | 34.45 | 35.00 | 33.74 | 34.36 | 634,326 | +0.03(+0.09%) |
Jun 06, 2023 | 33.90 | 34.90 | 33.43 | 34.33 | 762,061 | +0.39(+1.15%) |
Jun 05, 2023 | 33.89 | 34.83 | 33.49 | 33.94 | 474,204 | -0.09(-0.26%) |
Jun 02, 2023 | 33.33 | 34.20 | 32.57 | 34.03 | 765,210 | +1.52(+4.68%) |
Jun 01, 2023 | 31.94 | 32.79 | 31.26 | 32.51 | 484,415 | +0.61(+1.91%) |
May 31, 2023 | 32.06 | 33.00 | 31.20 | 31.90 | 655,512 | +0.00(+0.00%) |
May 30, 2023 | 32.80 | 33.19 | 31.36 | 31.90 | 605,432 | -0.47(-1.45%) |
May 26, 2023 | 32.26 | 32.69 | 31.41 | 32.37 | 516,261 | +0.16(+0.50%) |
May 25, 2023 | 33.20 | 33.30 | 31.61 | 32.21 | 637,069 | -1.17(-3.51%) |
May 24, 2023 | 34.14 | 34.53 | 33.02 | 33.38 | 686,401 | -1.13(-3.27%) |
May 23, 2023 | 35.00 | 35.61 | 34.03 | 34.51 | 1,083,302 | -0.64(-1.82%) |
May 22, 2023 | 34.61 | 35.48 | 34.43 | 35.15 | 989,082 | +0.61(+1.77%) |
May 19, 2023 | 35.33 | 35.71 | 33.63 | 34.54 | 864,255 | -0.35(-1.00%) |
May 18, 2023 | 34.96 | 35.02 | 33.65 | 34.89 | 824,817 | -0.07(-0.20%) |
May 17, 2023 | 33.88 | 34.99 | 33.41 | 34.96 | 1,159,477 | +1.10(+3.25%) |
May 16, 2023 | 35.17 | 35.17 | 33.43 | 33.86 | 1,081,461 | -2.13(-5.92%) |
May 15, 2023 | 33.36 | 37.47 | 33.14 | 35.99 | 1,675,087 | +2.66(+7.98%) |
May 12, 2023 | 35.18 | 35.32 | 33.19 | 33.33 | 886,691 | -1.85(-5.26%) |
May 11, 2023 | 35.58 | 36.25 | 35.05 | 35.18 | 926,387 | -0.67(-1.87%) |
May 10, 2023 | 35.00 | 36.57 | 34.09 | 35.85 | 1,106,543 | +1.34(+3.88%) |
May 09, 2023 | 32.84 | 34.90 | 32.84 | 34.51 | 616,567 | +1.16(+3.48%) |
May 08, 2023 | 33.75 | 33.85 | 32.44 | 33.35 | 527,951 | -0.29(-0.86%) |
May 05, 2023 | 33.94 | 34.17 | 33.07 | 33.64 | 866,516 | +0.36(+1.08%) |
May 04, 2023 | 31.30 | 33.46 | 31.01 | 33.28 | 821,635 | +1.64(+5.18%) |
May 03, 2023 | 30.33 | 32.51 | 30.16 | 31.64 | 1,525,862 | +1.48(+4.91%) |
May 02, 2023 | 30.57 | 30.57 | 29.76 | 30.16 | 815,437 | -0.57(-1.85%) |
May 01, 2023 | 30.66 | 31.30 | 30.33 | 30.73 | 477,868 | +0.02(+0.07%) |
Apr 28, 2023 | 30.37 | 31.32 | 29.86 | 30.71 | 693,506 | +0.21(+0.69%) |
Apr 27, 2023 | 30.64 | 31.27 | 30.11 | 30.50 | 773,451 | -0.05(-0.16%) |
Apr 26, 2023 | 30.42 | 31.12 | 30.26 | 30.55 | 831,346 | +0.11(+0.36%) |
Apr 25, 2023 | 30.16 | 31.03 | 30.05 | 30.44 | 687,935 | -0.07(-0.23%) |
Apr 24, 2023 | 31.16 | 31.41 | 29.92 | 30.51 | 634,280 | -0.65(-2.09%) |
Apr 21, 2023 | 30.18 | 31.38 | 29.86 | 31.16 | 895,856 | +1.07(+3.56%) |
Apr 20, 2023 | 30.90 | 31.11 | 29.99 | 30.09 | 595,723 | -1.35(-4.29%) |
Apr 19, 2023 | 30.74 | 31.91 | 30.36 | 31.44 | 975,423 | +0.34(+1.09%) |
Apr 18, 2023 | 32.05 | 32.29 | 30.69 | 31.10 | 784,064 | -0.75(-2.35%) |
Apr 17, 2023 | 31.33 | 32.52 | 31.07 | 31.85 | 943,907 | +0.58(+1.85%) |
Apr 14, 2023 | 32.34 | 32.77 | 31.03 | 31.27 | 619,909 | -0.97(-3.01%) |
Apr 13, 2023 | 30.00 | 32.82 | 29.90 | 32.24 | 1,313,578 | +2.49(+8.37%) |
Apr 12, 2023 | 30.83 | 30.94 | 29.59 | 29.75 | 953,854 | -0.34(-1.13%) |
Apr 11, 2023 | 30.27 | 30.52 | 29.80 | 30.09 | 776,390 | +0.00(+0.00%) |
Apr 10, 2023 | 29.43 | 30.14 | 29.34 | 30.09 | 740,515 | +0.35(+1.18%) |
Apr 06, 2023 | 29.35 | 30.18 | 28.73 | 29.74 | 1,081,700 | +0.42(+1.43%) |
Apr 05, 2023 | 29.34 | 29.77 | 28.67 | 29.32 | 808,299 | -0.25(-0.85%) |
Apr 04, 2023 | 30.28 | 30.29 | 28.62 | 29.57 | 1,253,772 | -0.56(-1.86%) |
Apr 03, 2023 | 30.47 | 30.79 | 29.33 | 30.13 | 1,163,343 | -0.49(-1.60%) |
Mar 31, 2023 | 30.46 | 31.21 | 30.08 | 30.62 | 1,121,855 | +0.47(+1.56%) |
Mar 30, 2023 | 31.31 | 31.55 | 29.95 | 30.15 | 833,560 | -0.87(-2.80%) |
Mar 29, 2023 | 30.73 | 31.49 | 30.27 | 31.02 | 1,024,651 | +0.86(+2.85%) |
Mar 28, 2023 | 30.26 | 30.91 | 29.95 | 30.16 | 739,068 | -0.38(-1.24%) |
Mar 27, 2023 | 30.63 | 31.56 | 30.14 | 30.54 | 838,054 | +0.15(+0.49%) |
Mar 24, 2023 | 30.12 | 30.84 | 29.59 | 30.39 | 767,902 | +0.05(+0.16%) |
Mar 23, 2023 | 31.05 | 31.79 | 29.60 | 30.34 | 1,250,087 | -0.33(-1.08%) |
Mar 22, 2023 | 32.42 | 32.53 | 30.58 | 30.67 | 1,061,722 | -1.73(-5.34%) |
Mar 21, 2023 | 32.29 | 32.97 | 31.93 | 32.40 | 625,080 | +0.17(+0.53%) |
Mar 20, 2023 | 33.00 | 33.19 | 31.90 | 32.23 | 744,375 | -0.99(-2.98%) |
Mar 17, 2023 | 35.16 | 35.31 | 32.72 | 33.22 | 2,045,434 | -2.29(-6.45%) |
Mar 16, 2023 | 35.10 | 36.14 | 34.58 | 35.51 | 919,596 | +0.41(+1.17%) |
Mar 15, 2023 | 33.52 | 35.29 | 33.21 | 35.10 | 989,178 | +0.96(+2.81%) |
Mar 14, 2023 | 34.48 | 35.14 | 33.69 | 34.14 | 1,018,366 | +0.38(+1.13%) |
Mar 13, 2023 | 31.67 | 34.35 | 31.17 | 33.76 | 1,661,184 | +1.62(+5.04%) |
Mar 10, 2023 | 34.59 | 34.65 | 30.35 | 32.14 | 2,669,970 | -2.67(-7.67%) |
Mar 09, 2023 | 37.31 | 37.88 | 34.46 | 34.81 | 1,181,467 | -2.58(-6.90%) |
Mar 08, 2023 | 37.40 | 38.00 | 36.90 | 37.39 | 858,170 | -0.23(-0.61%) |
Mar 07, 2023 | 38.00 | 38.75 | 37.33 | 37.62 | 858,921 | -0.51(-1.34%) |
Mar 06, 2023 | 39.43 | 39.45 | 37.72 | 38.13 | 753,351 | -0.97(-2.48%) |
Mar 03, 2023 | 39.42 | 40.00 | 38.68 | 39.10 | 1,112,955 | +0.29(+0.75%) |
Mar 02, 2023 | 38.00 | 39.10 | 37.75 | 38.81 | 1,573,651 | +0.31(+0.81%) |
Mar 01, 2023 | 40.00 | 40.87 | 38.25 | 38.50 | 767,570 | -1.74(-4.32%) |
Feb 28, 2023 | 39.06 | 41.07 | 39.06 | 40.24 | 1,219,382 | +1.25(+3.21%) |
Feb 27, 2023 | 39.73 | 39.73 | 38.35 | 38.99 | 661,243 | +0.07(+0.18%) |
Feb 24, 2023 | 39.23 | 39.91 | 38.19 | 38.92 | 1,035,931 | -1.56(-3.85%) |
Feb 23, 2023 | 41.44 | 41.44 | 38.81 | 40.48 | 746,485 | -0.34(-0.83%) |
Feb 22, 2023 | 39.57 | 40.89 | 39.39 | 40.82 | 1,022,613 | +1.47(+3.74%) |
Feb 21, 2023 | 41.84 | 42.15 | 39.30 | 39.35 | 1,086,407 | -3.82(-8.85%) |
Feb 17, 2023 | 41.35 | 43.23 | 40.02 | 43.17 | 1,004,441 | +1.50(+3.60%) |
Feb 16, 2023 | 42.73 | 43.67 | 41.18 | 41.67 | 690,447 | -2.27(-5.17%) |
Feb 15, 2023 | 42.87 | 44.22 | 41.81 | 43.94 | 394,800 | +1.02(+2.38%) |
Feb 14, 2023 | 42.44 | 44.49 | 41.04 | 42.92 | 583,779 | -0.13(-0.30%) |
Feb 13, 2023 | 41.43 | 43.55 | 40.66 | 43.05 | 489,010 | +1.49(+3.59%) |
Feb 10, 2023 | 42.20 | 42.34 | 40.85 | 41.56 | 833,039 | -0.97(-2.28%) |
Feb 09, 2023 | 44.41 | 45.45 | 42.09 | 42.53 | 538,470 | -1.50(-3.41%) |
Feb 08, 2023 | 47.50 | 47.98 | 43.94 | 44.03 | 691,709 | -3.62(-7.60%) |
Feb 07, 2023 | 47.97 | 48.05 | 45.51 | 47.65 | 849,744 | -0.26(-0.54%) |
Feb 06, 2023 | 47.63 | 48.38 | 46.79 | 47.91 | 952,458 | -0.54(-1.11%) |
Feb 03, 2023 | 46.98 | 49.30 | 46.26 | 48.45 | 1,012,672 | -0.34(-0.70%) |
Feb 02, 2023 | 48.42 | 50.74 | 46.60 | 48.79 | 1,950,613 | +2.82(+6.13%) |
Feb 01, 2023 | 44.39 | 46.88 | 42.66 | 45.97 | 1,127,256 | +2.52(+5.80%) |
Jan 31, 2023 | 42.19 | 44.23 | 42.19 | 43.45 | 490,735 | +1.35(+3.21%) |
Jan 30, 2023 | 44.55 | 44.70 | 42.01 | 42.10 | 752,568 | -3.20(-7.06%) |
Jan 27, 2023 | 43.70 | 46.00 | 43.47 | 45.30 | 596,620 | +1.45(+3.31%) |
Jan 26, 2023 | 45.23 | 45.48 | 42.89 | 43.85 | 444,230 | -0.59(-1.33%) |
Jan 25, 2023 | 43.41 | 44.51 | 41.88 | 44.44 | 494,231 | -0.11(-0.25%) |
Jan 24, 2023 | 43.73 | 45.19 | 43.37 | 44.55 | 467,419 | +0.16(+0.36%) |
Jan 23, 2023 | 44.79 | 45.18 | 42.63 | 44.39 | 661,290 | -0.15(-0.34%) |
Jan 20, 2023 | 43.09 | 44.78 | 42.05 | 44.54 | 769,395 | +2.13(+5.02%) |
Jan 19, 2023 | 43.87 | 43.87 | 41.72 | 42.41 | 848,970 | -2.10(-4.72%) |
Jan 18, 2023 | 44.89 | 45.50 | 44.14 | 44.51 | 1,012,708 | +0.06(+0.13%) |
Jan 17, 2023 | 43.00 | 44.97 | 42.68 | 44.45 | 754,651 | +1.21(+2.80%) |
Jan 13, 2023 | 43.09 | 44.07 | 42.18 | 43.24 | 775,538 | -0.13(-0.30%) |
Jan 12, 2023 | 41.61 | 43.45 | 40.05 | 43.37 | 699,881 | +2.49(+6.09%) |
Jan 11, 2023 | 39.42 | 41.40 | 38.84 | 40.88 | 710,752 | +1.43(+3.62%) |
Jan 10, 2023 | 38.65 | 39.80 | 38.56 | 39.45 | 738,276 | +0.77(+1.99%) |
Jan 09, 2023 | 41.07 | 41.07 | 38.07 | 38.68 | 1,440,308 | -1.70(-4.21%) |
Jan 06, 2023 | 41.08 | 41.35 | 39.41 | 40.38 | 851,259 | -0.76(-1.85%) |
Jan 05, 2023 | 40.49 | 41.44 | 39.49 | 41.14 | 798,228 | -0.06(-0.15%) |
Jan 04, 2023 | 37.85 | 41.59 | 37.70 | 41.20 | 915,463 | +3.88(+10.40%) |
Jan 03, 2023 | 39.94 | 40.19 | 36.66 | 37.32 | 857,287 | -1.79(-4.58%) |
Dec 30, 2022 | 37.77 | 39.24 | 37.03 | 39.11 | 687,016 | +0.40(+1.03%) |
Dec 29, 2022 | 37.32 | 39.66 | 36.89 | 38.71 | 775,389 | +1.98(+5.39%) |
Dec 28, 2022 | 38.11 | 39.29 | 36.33 | 36.73 | 855,242 | -1.35(-3.55%) |
Dec 27, 2022 | 39.94 | 40.22 | 37.62 | 38.08 | 808,551 | -2.28(-5.65%) |
Dec 23, 2022 | 41.70 | 42.08 | 39.92 | 40.36 | 732,630 | -1.60(-3.81%) |
Dec 22, 2022 | 42.41 | 42.41 | 39.71 | 41.96 | 920,676 | -1.27(-2.94%) |
Dec 21, 2022 | 41.79 | 44.40 | 41.29 | 43.23 | 733,124 | +1.64(+3.94%) |
Dec 20, 2022 | 41.09 | 41.88 | 40.02 | 41.59 | 748,761 | +1.49(+3.72%) |
Dec 19, 2022 | 42.52 | 42.52 | 40.00 | 40.10 | 803,046 | -2.45(-5.76%) |
Dec 16, 2022 | 41.32 | 42.71 | 40.42 | 42.55 | 1,533,713 | +0.24(+0.57%) |
Dec 15, 2022 | 44.05 | 44.79 | 42.21 | 42.31 | 965,570 | -2.57(-5.73%) |
Dec 14, 2022 | 45.53 | 46.87 | 43.90 | 44.88 | 716,412 | -0.86(-1.88%) |
Dec 13, 2022 | 48.00 | 51.60 | 45.17 | 45.74 | 1,341,250 | +1.44(+3.25%) |
Dec 12, 2022 | 42.33 | 44.39 | 41.56 | 44.30 | 847,300 | +2.18(+5.18%) |
Dec 09, 2022 | 44.50 | 44.90 | 42.02 | 42.12 | 495,639 | -2.57(-5.75%) |
Dec 08, 2022 | 44.73 | 44.82 | 42.81 | 44.69 | 990,795 | +0.59(+1.34%) |
Dec 07, 2022 | 43.00 | 44.37 | 42.63 | 44.10 | 504,239 | +0.92(+2.13%) |
Dec 06, 2022 | 44.26 | 44.26 | 42.15 | 43.18 | 531,666 | -1.19(-2.68%) |
Dec 05, 2022 | 46.90 | 46.90 | 43.79 | 44.37 | 963,610 | -2.45(-5.23%) |
Dec 02, 2022 | 44.82 | 47.41 | 42.67 | 46.82 | 796,691 | +0.99(+2.16%) |