Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.30 | 35.78 | 35.09 | 35.70 | 661,074 | +0.41(+1.17%) |
Nov 29, 2023 | 35.45 | 35.59 | 35.04 | 35.28 | 390,603 | +0.05(+0.14%) |
Nov 28, 2023 | 35.44 | 35.74 | 35.22 | 35.23 | 493,061 | -0.17(-0.47%) |
Nov 27, 2023 | 35.22 | 35.56 | 35.07 | 35.40 | 430,144 | +0.01(+0.03%) |
Nov 24, 2023 | 35.17 | 35.51 | 35.10 | 35.39 | 242,894 | +0.33(+0.93%) |
Nov 22, 2023 | 35.21 | 35.38 | 34.98 | 35.06 | 603,430 | -0.08(-0.22%) |
Nov 21, 2023 | 35.17 | 35.34 | 35.03 | 35.14 | 719,536 | +0.11(+0.31%) |
Nov 20, 2023 | 34.93 | 35.07 | 34.46 | 35.03 | 542,951 | +0.24(+0.70%) |
Nov 17, 2023 | 34.58 | 34.84 | 34.34 | 34.79 | 1,021,599 | +0.46(+1.33%) |
Nov 16, 2023 | 34.43 | 34.74 | 34.23 | 34.33 | 693,090 | -0.24(-0.70%) |
Nov 15, 2023 | 34.12 | 34.90 | 34.10 | 34.58 | 1,113,218 | +0.57(+1.69%) |
Nov 14, 2023 | 34.20 | 35.05 | 33.63 | 34.00 | 784,086 | +0.82(+2.46%) |
Nov 13, 2023 | 32.80 | 33.19 | 32.79 | 33.18 | 597,341 | +0.18(+0.56%) |
Nov 10, 2023 | 32.46 | 33.00 | 32.32 | 33.00 | 726,211 | +0.49(+1.50%) |
Nov 09, 2023 | 32.72 | 33.17 | 32.48 | 32.51 | 556,704 | -0.01(-0.03%) |
Nov 08, 2023 | 32.44 | 33.17 | 32.39 | 32.52 | 532,644 | +0.05(+0.15%) |
Nov 07, 2023 | 32.71 | 32.92 | 32.35 | 32.47 | 622,867 | -0.24(-0.74%) |
Nov 06, 2023 | 32.15 | 33.05 | 32.15 | 32.72 | 817,912 | +0.35(+1.08%) |
Nov 03, 2023 | 31.88 | 32.53 | 31.65 | 32.37 | 1,012,123 | +0.88(+2.78%) |
Nov 02, 2023 | 28.48 | 31.58 | 28.19 | 31.49 | 1,585,972 | +4.28(+15.75%) |
Nov 01, 2023 | 27.77 | 27.77 | 27.13 | 27.21 | 573,300 | -0.46(-1.65%) |
Oct 31, 2023 | 27.44 | 27.83 | 27.26 | 27.66 | 434,073 | +0.32(+1.18%) |
Oct 30, 2023 | 26.88 | 27.48 | 26.88 | 27.34 | 826,633 | +0.78(+2.93%) |
Oct 27, 2023 | 27.44 | 27.55 | 26.52 | 26.56 | 402,997 | -0.74(-2.71%) |
Oct 26, 2023 | 27.58 | 27.75 | 27.16 | 27.30 | 517,053 | -0.29(-1.06%) |
Oct 25, 2023 | 27.72 | 28.11 | 27.58 | 27.59 | 581,809 | -0.32(-1.15%) |
Oct 24, 2023 | 27.96 | 28.32 | 27.85 | 27.92 | 286,660 | +0.04(+0.14%) |
Oct 23, 2023 | 28.06 | 28.23 | 27.78 | 27.88 | 257,176 | -0.40(-1.41%) |
Oct 20, 2023 | 28.34 | 28.57 | 28.25 | 28.28 | 246,944 | +0.00(+0.00%) |
Oct 19, 2023 | 28.68 | 28.68 | 28.08 | 28.28 | 621,441 | -0.41(-1.43%) |
Oct 18, 2023 | 28.90 | 29.21 | 28.62 | 28.69 | 415,459 | -0.42(-1.44%) |
Oct 17, 2023 | 28.43 | 29.18 | 28.43 | 29.10 | 463,705 | +0.56(+1.98%) |
Oct 16, 2023 | 28.56 | 28.87 | 28.33 | 28.54 | 357,418 | +0.05(+0.17%) |
Oct 13, 2023 | 28.10 | 28.49 | 28.10 | 28.49 | 489,988 | +0.36(+1.28%) |
Oct 12, 2023 | 28.77 | 28.77 | 27.83 | 28.13 | 434,062 | -0.62(-2.17%) |
Oct 11, 2023 | 28.19 | 28.80 | 28.19 | 28.75 | 524,990 | +0.66(+2.36%) |
Oct 10, 2023 | 27.94 | 28.42 | 27.83 | 28.09 | 433,318 | +0.34(+1.23%) |
Oct 09, 2023 | 27.31 | 27.80 | 27.31 | 27.75 | 295,421 | +0.24(+0.88%) |
Oct 06, 2023 | 27.12 | 27.72 | 27.01 | 27.51 | 489,511 | +0.24(+0.89%) |
Oct 05, 2023 | 27.40 | 27.46 | 27.07 | 27.26 | 240,951 | -0.09(-0.32%) |
Oct 04, 2023 | 26.99 | 27.54 | 26.99 | 27.35 | 457,312 | +0.33(+1.23%) |
Oct 03, 2023 | 26.89 | 27.10 | 26.81 | 27.02 | 533,557 | +0.01(+0.04%) |
Oct 02, 2023 | 27.28 | 27.54 | 27.00 | 27.01 | 419,070 | -0.26(-0.96%) |
Sep 29, 2023 | 27.36 | 27.60 | 27.16 | 27.27 | 468,501 | +0.26(+0.97%) |
Sep 28, 2023 | 26.93 | 27.11 | 26.77 | 27.01 | 297,513 | +0.08(+0.29%) |
Sep 27, 2023 | 26.58 | 26.97 | 26.37 | 26.93 | 487,476 | +0.50(+1.88%) |
Sep 26, 2023 | 26.75 | 27.00 | 26.40 | 26.44 | 464,272 | -0.51(-1.88%) |
Sep 25, 2023 | 26.45 | 26.97 | 26.28 | 26.94 | 372,905 | +0.41(+1.54%) |
Sep 22, 2023 | 26.75 | 26.91 | 26.45 | 26.53 | 453,910 | -0.09(-0.33%) |
Sep 21, 2023 | 26.99 | 26.99 | 26.57 | 26.62 | 617,338 | -0.60(-2.22%) |
Sep 20, 2023 | 27.26 | 27.65 | 27.14 | 27.22 | 351,532 | +0.06(+0.21%) |
Sep 19, 2023 | 27.49 | 27.59 | 26.88 | 27.17 | 285,359 | -0.25(-0.92%) |
Sep 18, 2023 | 27.62 | 27.62 | 27.33 | 27.42 | 359,233 | -0.20(-0.74%) |
Sep 15, 2023 | 27.29 | 27.78 | 27.15 | 27.62 | 731,259 | +0.21(+0.78%) |
Sep 14, 2023 | 27.77 | 27.94 | 27.34 | 27.41 | 644,760 | -0.17(-0.60%) |
Sep 13, 2023 | 27.83 | 27.86 | 27.40 | 27.58 | 464,398 | -0.37(-1.32%) |
Sep 12, 2023 | 27.51 | 28.09 | 27.50 | 27.95 | 233,539 | +0.38(+1.38%) |
Sep 11, 2023 | 27.63 | 27.80 | 27.48 | 27.57 | 481,259 | +0.12(+0.43%) |
Sep 08, 2023 | 27.55 | 27.66 | 27.38 | 27.45 | 270,304 | -0.08(-0.28%) |
Sep 07, 2023 | 27.76 | 27.95 | 27.45 | 27.53 | 278,375 | -0.46(-1.64%) |
Sep 06, 2023 | 28.36 | 28.62 | 27.95 | 27.98 | 322,592 | -0.52(-1.81%) |
Sep 05, 2023 | 29.19 | 29.27 | 28.48 | 28.50 | 351,608 | -0.88(-2.98%) |
Sep 01, 2023 | 29.26 | 29.49 | 28.96 | 29.38 | 297,952 | +0.34(+1.17%) |
Aug 31, 2023 | 29.38 | 29.39 | 28.92 | 29.04 | 384,777 | -0.31(-1.06%) |
Aug 30, 2023 | 29.13 | 29.43 | 29.10 | 29.35 | 304,768 | +0.14(+0.47%) |
Aug 29, 2023 | 28.59 | 29.46 | 28.33 | 29.21 | 502,633 | +0.85(+2.99%) |
Aug 28, 2023 | 28.41 | 28.70 | 28.12 | 28.36 | 449,147 | +0.11(+0.38%) |
Aug 25, 2023 | 28.04 | 28.31 | 27.83 | 28.26 | 469,734 | +0.37(+1.33%) |
Aug 24, 2023 | 28.26 | 28.35 | 27.88 | 27.89 | 229,894 | -0.46(-1.61%) |
Aug 23, 2023 | 27.95 | 28.55 | 27.76 | 28.34 | 252,671 | +0.57(+2.06%) |
Aug 22, 2023 | 28.07 | 28.07 | 27.62 | 27.77 | 445,200 | -0.33(-1.16%) |
Aug 21, 2023 | 28.86 | 28.88 | 28.04 | 28.10 | 685,523 | -0.59(-2.07%) |
Aug 18, 2023 | 28.60 | 28.79 | 28.44 | 28.69 | 253,326 | -0.15(-0.53%) |
Aug 17, 2023 | 29.14 | 29.39 | 28.70 | 28.85 | 471,554 | -0.17(-0.60%) |
Aug 16, 2023 | 28.92 | 29.19 | 28.75 | 29.02 | 390,215 | -0.01(-0.03%) |
Aug 15, 2023 | 29.13 | 29.33 | 28.76 | 29.03 | 712,896 | -0.36(-1.24%) |
Aug 14, 2023 | 29.20 | 29.40 | 29.04 | 29.39 | 324,064 | -0.05(-0.16%) |
Aug 11, 2023 | 29.47 | 29.75 | 29.33 | 29.44 | 250,819 | -0.10(-0.32%) |
Aug 10, 2023 | 29.15 | 30.05 | 29.15 | 29.54 | 340,820 | +0.43(+1.48%) |
Aug 09, 2023 | 29.81 | 29.83 | 28.89 | 29.10 | 620,889 | -0.78(-2.60%) |
Aug 08, 2023 | 29.76 | 29.93 | 29.16 | 29.88 | 615,017 | -0.16(-0.54%) |
Aug 07, 2023 | 29.77 | 30.57 | 29.77 | 30.04 | 375,059 | +0.45(+1.52%) |
Aug 04, 2023 | 29.14 | 29.97 | 29.03 | 29.59 | 731,435 | +0.71(+2.46%) |
Aug 03, 2023 | 28.61 | 29.57 | 27.76 | 28.88 | 1,510,987 | -0.52(-1.76%) |
Aug 02, 2023 | 29.48 | 29.69 | 29.19 | 29.40 | 637,060 | -0.37(-1.26%) |
Aug 01, 2023 | 29.67 | 29.97 | 29.48 | 29.78 | 466,515 | -0.05(-0.16%) |
Jul 31, 2023 | 30.00 | 30.23 | 29.73 | 29.82 | 613,352 | +0.02(+0.06%) |
Jul 28, 2023 | 29.73 | 29.97 | 29.65 | 29.80 | 377,596 | +0.23(+0.78%) |
Jul 27, 2023 | 29.80 | 30.04 | 29.32 | 29.57 | 504,488 | -0.01(-0.03%) |
Jul 26, 2023 | 29.76 | 30.04 | 29.29 | 29.58 | 641,620 | -0.35(-1.19%) |
Jul 25, 2023 | 30.23 | 30.25 | 29.71 | 29.94 | 687,018 | -0.26(-0.86%) |
Jul 24, 2023 | 30.11 | 30.50 | 30.11 | 30.20 | 420,637 | -0.02(-0.06%) |
Jul 21, 2023 | 30.48 | 30.52 | 30.17 | 30.22 | 285,618 | -0.19(-0.63%) |
Jul 20, 2023 | 30.75 | 30.87 | 30.29 | 30.41 | 360,627 | -0.45(-1.46%) |
Jul 19, 2023 | 30.45 | 30.89 | 30.31 | 30.86 | 400,753 | +0.31(+1.00%) |
Jul 18, 2023 | 30.03 | 30.66 | 29.93 | 30.55 | 605,771 | +0.44(+1.46%) |
Jul 17, 2023 | 29.73 | 30.39 | 29.71 | 30.11 | 849,227 | +0.21(+0.71%) |
Jul 14, 2023 | 30.54 | 30.61 | 29.87 | 29.90 | 1,838,388 | -0.72(-2.35%) |
Jul 13, 2023 | 31.31 | 31.44 | 30.59 | 30.62 | 720,697 | -0.51(-1.63%) |
Jul 12, 2023 | 31.62 | 31.68 | 31.06 | 31.13 | 536,343 | -0.12(-0.37%) |
Jul 11, 2023 | 30.97 | 31.49 | 30.79 | 31.24 | 345,563 | +0.48(+1.56%) |
Jul 10, 2023 | 30.69 | 31.09 | 30.58 | 30.76 | 410,007 | +0.09(+0.28%) |
Jul 07, 2023 | 30.50 | 31.00 | 30.50 | 30.68 | 248,478 | +0.04(+0.13%) |
Jul 06, 2023 | 30.82 | 31.02 | 30.19 | 30.64 | 383,906 | -0.59(-1.87%) |
Jul 05, 2023 | 30.97 | 31.62 | 30.95 | 31.22 | 693,330 | -0.07(-0.21%) |
Jul 03, 2023 | 31.02 | 31.49 | 30.88 | 31.29 | 248,419 | +0.37(+1.21%) |
Jun 30, 2023 | 30.63 | 31.07 | 30.59 | 30.92 | 280,924 | +0.38(+1.26%) |
Jun 29, 2023 | 30.55 | 30.93 | 30.43 | 30.53 | 546,437 | +0.13(+0.44%) |
Jun 28, 2023 | 29.92 | 30.45 | 29.79 | 30.40 | 440,970 | +0.27(+0.89%) |
Jun 27, 2023 | 29.45 | 30.24 | 29.36 | 30.13 | 490,124 | +0.74(+2.51%) |
Jun 26, 2023 | 29.12 | 29.97 | 29.12 | 29.39 | 724,758 | +0.34(+1.16%) |
Jun 23, 2023 | 28.73 | 29.17 | 28.58 | 29.06 | 767,896 | -0.02(-0.07%) |
Jun 22, 2023 | 29.12 | 29.32 | 28.77 | 29.08 | 430,557 | -0.13(-0.46%) |
Jun 21, 2023 | 29.51 | 29.59 | 29.03 | 29.21 | 457,997 | -0.48(-1.61%) |
Jun 20, 2023 | 29.47 | 29.95 | 29.17 | 29.69 | 524,621 | +0.11(+0.36%) |
Jun 16, 2023 | 29.32 | 29.64 | 29.11 | 29.58 | 735,945 | +0.48(+1.65%) |
Jun 15, 2023 | 28.78 | 29.20 | 28.72 | 29.10 | 360,181 | +0.71(+2.49%) |
May 08, 2023 | 27.95 | 28.48 | 27.82 | 28.40 | 617,401 | +0.52(+1.86%) |
May 05, 2023 | 28.17 | 28.40 | 27.41 | 27.88 | 716,316 | +0.25(+0.89%) |
May 04, 2023 | 29.02 | 29.02 | 27.15 | 27.63 | 1,760,443 | -2.09(-7.03%) |
May 03, 2023 | 30.45 | 30.68 | 29.60 | 29.72 | 1,037,456 | -0.80(-2.63%) |
May 02, 2023 | 30.64 | 30.72 | 30.04 | 30.52 | 431,726 | -0.09(-0.31%) |
May 01, 2023 | 30.62 | 31.18 | 30.59 | 30.62 | 390,932 | -0.17(-0.55%) |
Apr 28, 2023 | 30.10 | 30.82 | 30.09 | 30.79 | 325,015 | +0.54(+1.78%) |
Apr 27, 2023 | 29.99 | 30.31 | 29.88 | 30.25 | 364,973 | +0.32(+1.07%) |
Apr 26, 2023 | 30.09 | 30.39 | 29.85 | 29.93 | 492,466 | +0.10(+0.35%) |
Apr 25, 2023 | 30.42 | 30.62 | 29.80 | 29.82 | 386,029 | -0.94(-3.04%) |
Apr 24, 2023 | 30.69 | 31.00 | 30.59 | 30.76 | 331,941 | +0.05(+0.15%) |
Apr 21, 2023 | 30.68 | 30.74 | 30.10 | 30.71 | 435,040 | +0.23(+0.74%) |
Apr 20, 2023 | 30.24 | 30.79 | 30.24 | 30.48 | 349,053 | +0.03(+0.09%) |
Apr 19, 2023 | 30.43 | 30.73 | 30.38 | 30.46 | 307,066 | -0.11(-0.37%) |
Apr 18, 2023 | 30.09 | 30.82 | 30.09 | 30.57 | 589,179 | +0.57(+1.89%) |
Apr 17, 2023 | 30.22 | 30.29 | 29.79 | 30.00 | 479,132 | -0.24(-0.78%) |
Apr 14, 2023 | 30.50 | 30.85 | 30.14 | 30.24 | 305,710 | -0.12(-0.40%) |
Apr 13, 2023 | 30.38 | 30.61 | 30.17 | 30.36 | 293,885 | +0.17(+0.56%) |
Apr 12, 2023 | 30.65 | 30.78 | 30.17 | 30.19 | 302,420 | -0.13(-0.44%) |
Apr 11, 2023 | 30.25 | 30.57 | 30.23 | 30.32 | 407,523 | +0.18(+0.60%) |
Apr 10, 2023 | 29.54 | 30.29 | 29.51 | 30.14 | 472,428 | +0.43(+1.43%) |
Apr 06, 2023 | 30.06 | 30.17 | 29.68 | 29.72 | 481,991 | -0.44(-1.47%) |
Apr 05, 2023 | 31.62 | 31.67 | 30.13 | 30.16 | 522,196 | -1.71(-5.37%) |
Apr 04, 2023 | 32.07 | 32.44 | 31.77 | 31.87 | 490,885 | -0.06(-0.18%) |
Apr 03, 2023 | 31.36 | 31.97 | 31.36 | 31.93 | 540,505 | +0.57(+1.81%) |
Mar 31, 2023 | 30.93 | 31.42 | 30.90 | 31.36 | 293,335 | +0.48(+1.56%) |
Mar 30, 2023 | 30.78 | 31.23 | 30.78 | 30.88 | 306,475 | +0.43(+1.43%) |
Mar 29, 2023 | 30.66 | 30.69 | 30.27 | 30.45 | 326,966 | +0.09(+0.31%) |
Mar 28, 2023 | 30.30 | 30.47 | 30.05 | 30.35 | 406,924 | +0.15(+0.50%) |
Mar 27, 2023 | 30.25 | 30.48 | 29.96 | 30.20 | 356,861 | +0.13(+0.44%) |
Mar 24, 2023 | 29.87 | 30.21 | 29.62 | 30.07 | 323,223 | +0.00(+0.00%) |
Mar 23, 2023 | 30.28 | 30.68 | 29.80 | 30.07 | 347,877 | +0.06(+0.19%) |
Mar 22, 2023 | 30.54 | 30.81 | 30.01 | 30.01 | 503,426 | -0.45(-1.49%) |
Mar 21, 2023 | 30.19 | 30.83 | 30.13 | 30.47 | 643,481 | +0.75(+2.51%) |
Mar 20, 2023 | 29.87 | 30.15 | 29.61 | 29.72 | 471,769 | +0.03(+0.10%) |
Mar 17, 2023 | 29.69 | 29.99 | 29.46 | 29.69 | 707,641 | -0.32(-1.07%) |
Mar 16, 2023 | 28.82 | 30.33 | 28.74 | 30.01 | 584,428 | +0.86(+2.95%) |
Mar 15, 2023 | 28.50 | 29.23 | 28.50 | 29.15 | 676,492 | -0.17(-0.58%) |
Mar 14, 2023 | 29.21 | 29.52 | 28.95 | 29.32 | 677,420 | +0.72(+2.51%) |
Mar 13, 2023 | 28.70 | 29.04 | 28.38 | 28.60 | 1,244,300 | -0.38(-1.30%) |
Mar 10, 2023 | 29.44 | 29.50 | 28.74 | 28.98 | 1,027,814 | -0.47(-1.58%) |
Mar 09, 2023 | 30.03 | 30.37 | 29.42 | 29.45 | 675,685 | -0.63(-2.11%) |
Mar 08, 2023 | 30.24 | 30.55 | 29.98 | 30.08 | 527,758 | -0.17(-0.55%) |
Mar 07, 2023 | 30.64 | 31.00 | 30.20 | 30.25 | 1,127,686 | -0.38(-1.25%) |
Mar 06, 2023 | 31.43 | 31.61 | 30.59 | 30.63 | 776,515 | -0.73(-2.32%) |
Mar 03, 2023 | 30.71 | 31.41 | 30.56 | 31.36 | 837,981 | +0.78(+2.56%) |
Mar 02, 2023 | 29.72 | 30.61 | 29.72 | 30.57 | 970,365 | +0.72(+2.40%) |
Mar 01, 2023 | 29.67 | 30.24 | 29.67 | 29.86 | 899,049 | +0.28(+0.94%) |
Feb 28, 2023 | 29.05 | 29.64 | 28.88 | 29.58 | 1,072,026 | +0.40(+1.37%) |
Feb 27, 2023 | 29.26 | 29.56 | 28.85 | 29.18 | 1,075,647 | -0.01(-0.03%) |
Feb 24, 2023 | 29.55 | 29.55 | 28.55 | 29.19 | 1,155,632 | -0.75(-2.52%) |
Feb 23, 2023 | 28.41 | 29.98 | 28.17 | 29.94 | 1,320,877 | +1.80(+6.39%) |
Feb 22, 2023 | 26.08 | 29.21 | 26.08 | 28.14 | 1,125,611 | +1.44(+5.41%) |
Feb 21, 2023 | 27.45 | 27.50 | 26.64 | 26.70 | 1,152,299 | -1.06(-3.83%) |
Feb 17, 2023 | 27.43 | 27.80 | 27.39 | 27.76 | 422,072 | -0.01(-0.03%) |
Feb 16, 2023 | 27.37 | 28.07 | 27.37 | 27.77 | 439,108 | +0.07(+0.24%) |
Feb 15, 2023 | 27.34 | 27.74 | 27.34 | 27.71 | 246,898 | +0.15(+0.54%) |
Feb 14, 2023 | 27.15 | 27.63 | 27.03 | 27.56 | 299,350 | +0.16(+0.58%) |
Feb 13, 2023 | 27.07 | 27.40 | 26.93 | 27.40 | 263,713 | +0.43(+1.59%) |
Feb 10, 2023 | 26.81 | 27.12 | 26.59 | 26.97 | 400,114 | +0.05(+0.17%) |
Feb 09, 2023 | 27.98 | 28.12 | 26.77 | 26.92 | 863,822 | -0.61(-2.23%) |
Feb 08, 2023 | 27.58 | 27.80 | 27.32 | 27.54 | 527,232 | -0.26(-0.94%) |
Feb 07, 2023 | 27.56 | 27.85 | 27.06 | 27.80 | 672,784 | +0.15(+0.54%) |
Feb 06, 2023 | 28.76 | 28.77 | 27.61 | 27.65 | 968,469 | -1.37(-4.72%) |
Feb 03, 2023 | 28.08 | 29.23 | 27.87 | 29.02 | 614,320 | +0.54(+1.90%) |
Feb 02, 2023 | 29.54 | 29.54 | 28.23 | 28.48 | 1,329,849 | -0.98(-3.32%) |
Feb 01, 2023 | 29.15 | 29.48 | 28.78 | 29.46 | 549,013 | +0.27(+0.93%) |
Jan 31, 2023 | 28.67 | 29.22 | 28.67 | 29.19 | 411,890 | +0.61(+2.12%) |
Jan 30, 2023 | 28.04 | 28.67 | 28.04 | 28.58 | 391,619 | +0.31(+1.09%) |
Jan 27, 2023 | 28.18 | 28.44 | 28.07 | 28.27 | 377,905 | -0.11(-0.39%) |
Jan 26, 2023 | 28.63 | 28.86 | 28.13 | 28.39 | 502,375 | +0.05(+0.16%) |
Jan 25, 2023 | 28.09 | 28.40 | 27.85 | 28.34 | 612,947 | -0.01(-0.03%) |
Jan 24, 2023 | 28.39 | 28.60 | 27.89 | 28.35 | 315,785 | -0.02(-0.07%) |
Jan 23, 2023 | 28.21 | 28.41 | 27.13 | 28.37 | 1,023,178 | -0.47(-1.62%) |
Jan 20, 2023 | 28.80 | 28.91 | 28.54 | 28.83 | 243,190 | +0.14(+0.49%) |
Jan 19, 2023 | 28.51 | 28.85 | 28.34 | 28.69 | 358,932 | -0.02(-0.06%) |
Jan 18, 2023 | 29.20 | 29.35 | 28.67 | 28.71 | 274,358 | -0.28(-0.96%) |
Jan 17, 2023 | 28.91 | 29.13 | 28.74 | 28.99 | 226,183 | +0.07(+0.23%) |
Jan 13, 2023 | 28.82 | 29.15 | 28.63 | 28.93 | 314,475 | -0.03(-0.10%) |
Jan 12, 2023 | 28.51 | 29.02 | 28.29 | 28.95 | 603,230 | +0.67(+2.37%) |
Jan 11, 2023 | 27.31 | 28.34 | 27.31 | 28.28 | 703,058 | +1.13(+4.15%) |
Jan 10, 2023 | 27.36 | 27.51 | 26.64 | 27.16 | 536,383 | -0.21(-0.78%) |
Jan 09, 2023 | 27.12 | 27.55 | 26.93 | 27.37 | 638,620 | +0.33(+1.21%) |
Jan 06, 2023 | 26.68 | 27.07 | 26.40 | 27.04 | 564,783 | +0.62(+2.36%) |
Jan 05, 2023 | 26.03 | 26.48 | 25.80 | 26.42 | 328,075 | +0.23(+0.89%) |
Jan 04, 2023 | 25.98 | 26.22 | 25.63 | 26.19 | 629,495 | +0.52(+2.03%) |
Jan 03, 2023 | 25.86 | 25.90 | 25.40 | 25.67 | 436,765 | +0.14(+0.55%) |
Dec 30, 2022 | 25.15 | 25.58 | 24.99 | 25.53 | 755,205 | +0.18(+0.70%) |
Dec 29, 2022 | 24.94 | 25.39 | 24.81 | 25.35 | 516,194 | +0.65(+2.64%) |
Dec 28, 2022 | 25.13 | 25.24 | 24.50 | 24.70 | 446,574 | -0.45(-1.78%) |
Dec 27, 2022 | 25.30 | 25.30 | 25.02 | 25.14 | 315,166 | -0.07(-0.26%) |
Dec 23, 2022 | 25.09 | 25.24 | 24.84 | 25.21 | 439,485 | +0.01(+0.04%) |
Dec 22, 2022 | 24.90 | 25.20 | 24.77 | 25.20 | 563,235 | -0.06(-0.22%) |
Dec 21, 2022 | 25.27 | 25.47 | 25.18 | 25.26 | 589,884 | +0.28(+1.12%) |
Dec 20, 2022 | 25.05 | 25.44 | 24.82 | 24.98 | 1,099,857 | -0.06(-0.22%) |
Dec 19, 2022 | 25.53 | 25.62 | 24.81 | 25.03 | 850,899 | -0.49(-1.93%) |
Dec 16, 2022 | 25.45 | 25.76 | 25.38 | 25.53 | 989,663 | -0.19(-0.72%) |
Dec 15, 2022 | 25.90 | 26.22 | 25.51 | 25.71 | 955,408 | -0.64(-2.44%) |
Dec 14, 2022 | 26.70 | 26.83 | 26.17 | 26.35 | 604,143 | -0.25(-0.95%) |
Dec 13, 2022 | 27.41 | 27.58 | 26.40 | 26.61 | 461,731 | -0.07(-0.28%) |
Dec 12, 2022 | 26.99 | 26.99 | 26.51 | 26.68 | 396,833 | -0.25(-0.93%) |
Dec 09, 2022 | 26.65 | 27.11 | 26.55 | 26.93 | 387,551 | -0.04(-0.14%) |
Dec 08, 2022 | 26.95 | 27.13 | 26.74 | 26.97 | 249,427 | +0.08(+0.31%) |
Dec 07, 2022 | 26.55 | 26.92 | 26.28 | 26.89 | 695,550 | +0.21(+0.80%) |
Dec 06, 2022 | 27.14 | 27.32 | 26.52 | 26.67 | 602,047 | -0.39(-1.45%) |
Dec 05, 2022 | 27.44 | 27.51 | 26.89 | 27.06 | 574,291 | -0.45(-1.63%) |
Dec 02, 2022 | 26.97 | 27.67 | 26.81 | 27.51 | 490,724 | +0.13(+0.48%) |