Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.13 | 23.24 | 22.31 | 22.96 | 1,151,810 | -0.03(-0.13%) |
Nov 29, 2023 | 23.84 | 24.66 | 22.88 | 22.99 | 1,160,271 | -0.17(-0.73%) |
Nov 28, 2023 | 23.76 | 23.76 | 22.73 | 23.16 | 1,368,408 | -0.68(-2.85%) |
Nov 27, 2023 | 24.65 | 24.69 | 23.82 | 23.84 | 643,672 | -1.02(-4.10%) |
Nov 24, 2023 | 25.43 | 25.53 | 24.61 | 24.86 | 360,381 | -0.62(-2.43%) |
Nov 22, 2023 | 25.60 | 26.70 | 25.31 | 25.48 | 482,796 | +0.07(+0.28%) |
Nov 21, 2023 | 25.52 | 25.72 | 24.73 | 25.41 | 563,084 | -0.57(-2.19%) |
Nov 20, 2023 | 25.34 | 26.38 | 25.15 | 25.98 | 818,806 | +0.76(+3.01%) |
Nov 17, 2023 | 25.75 | 26.00 | 24.96 | 25.22 | 679,023 | -0.19(-0.75%) |
Nov 16, 2023 | 25.95 | 26.30 | 24.85 | 25.41 | 689,477 | -0.66(-2.53%) |
Nov 15, 2023 | 26.60 | 27.36 | 25.14 | 26.07 | 1,824,893 | +0.15(+0.58%) |
Nov 14, 2023 | 24.50 | 26.53 | 24.12 | 25.92 | 1,317,114 | +2.52(+10.77%) |
Nov 13, 2023 | 24.11 | 24.20 | 23.25 | 23.40 | 716,634 | -1.10(-4.49%) |
Nov 10, 2023 | 23.40 | 24.87 | 23.23 | 24.50 | 839,713 | +1.32(+5.69%) |
Nov 09, 2023 | 24.12 | 25.02 | 23.14 | 23.18 | 565,529 | -0.56(-2.36%) |
Nov 08, 2023 | 23.88 | 24.53 | 23.13 | 23.74 | 576,280 | -0.21(-0.88%) |
Nov 07, 2023 | 23.06 | 24.32 | 22.64 | 23.95 | 745,145 | +0.88(+3.81%) |
Nov 06, 2023 | 24.97 | 25.00 | 22.77 | 23.07 | 1,111,630 | -1.43(-5.84%) |
Nov 03, 2023 | 24.78 | 26.20 | 24.40 | 24.50 | 1,138,429 | -0.23(-0.93%) |
Nov 02, 2023 | 24.56 | 25.62 | 23.77 | 24.73 | 1,296,164 | +0.97(+4.08%) |
Nov 01, 2023 | 23.56 | 24.46 | 23.10 | 23.76 | 1,265,929 | +0.20(+0.85%) |
Oct 31, 2023 | 23.94 | 24.35 | 22.90 | 23.56 | 1,460,238 | -0.34(-1.42%) |
Oct 30, 2023 | 28.07 | 28.36 | 21.57 | 23.90 | 6,152,794 | -5.89(-19.77%) |
Oct 27, 2023 | 31.68 | 32.23 | 29.36 | 29.79 | 856,963 | -1.89(-5.97%) |
Oct 26, 2023 | 31.40 | 32.39 | 30.73 | 31.68 | 549,261 | +0.54(+1.73%) |
Oct 25, 2023 | 32.75 | 32.75 | 31.02 | 31.14 | 644,463 | -1.84(-5.58%) |
Oct 24, 2023 | 31.93 | 33.20 | 31.42 | 32.98 | 622,876 | +1.59(+5.07%) |
Oct 23, 2023 | 31.00 | 32.20 | 30.54 | 31.39 | 842,714 | -0.21(-0.66%) |
Oct 20, 2023 | 31.70 | 32.97 | 31.31 | 31.60 | 1,225,099 | -0.09(-0.28%) |
Oct 19, 2023 | 33.05 | 33.08 | 31.14 | 31.69 | 1,718,902 | -1.32(-4.00%) |
Oct 18, 2023 | 35.92 | 36.40 | 32.33 | 33.01 | 2,454,314 | -3.65(-9.96%) |
Oct 17, 2023 | 36.38 | 37.35 | 35.15 | 36.66 | 1,558,366 | -0.65(-1.74%) |
Oct 16, 2023 | 38.80 | 38.95 | 37.05 | 37.31 | 1,410,779 | -1.43(-3.69%) |
Oct 13, 2023 | 40.05 | 40.21 | 38.21 | 38.74 | 1,085,662 | -1.32(-3.30%) |
Oct 12, 2023 | 41.18 | 41.67 | 39.19 | 40.06 | 894,382 | -0.11(-0.27%) |
Oct 11, 2023 | 40.20 | 41.64 | 38.73 | 40.17 | 1,403,033 | -0.02(-0.05%) |
Oct 10, 2023 | 37.45 | 42.74 | 37.22 | 40.19 | 1,770,292 | +3.03(+8.15%) |
Oct 09, 2023 | 37.73 | 38.16 | 35.02 | 37.16 | 1,824,838 | -1.48(-3.83%) |
Oct 06, 2023 | 38.75 | 39.88 | 35.36 | 38.64 | 6,647,796 | -5.57(-12.60%) |
Oct 05, 2023 | 45.01 | 45.99 | 44.02 | 44.21 | 1,254,414 | -0.93(-2.06%) |
Oct 04, 2023 | 43.38 | 45.45 | 43.38 | 45.14 | 654,310 | +1.96(+4.54%) |
Oct 03, 2023 | 46.05 | 46.17 | 42.77 | 43.18 | 1,066,677 | -3.58(-7.66%) |
Oct 02, 2023 | 45.95 | 48.28 | 45.88 | 46.76 | 948,589 | +1.06(+2.32%) |
Sep 29, 2023 | 47.27 | 47.71 | 45.28 | 45.70 | 691,094 | -0.53(-1.15%) |
Sep 28, 2023 | 45.60 | 47.74 | 44.95 | 46.23 | 442,455 | +0.80(+1.76%) |
Sep 27, 2023 | 43.90 | 45.91 | 43.90 | 45.43 | 548,591 | +2.09(+4.82%) |
Sep 26, 2023 | 43.24 | 44.45 | 43.01 | 43.34 | 520,587 | -1.03(-2.32%) |
Sep 25, 2023 | 42.63 | 44.40 | 43.46 | 44.37 | 531,863 | +1.71(+4.01%) |
Sep 22, 2023 | 43.10 | 43.81 | 42.14 | 42.66 | 482,598 | +0.10(+0.23%) |
Sep 21, 2023 | 44.08 | 44.25 | 41.17 | 42.56 | 1,190,985 | -2.82(-6.21%) |
Sep 20, 2023 | 49.00 | 49.84 | 45.28 | 45.38 | 600,588 | -3.27(-6.72%) |
Sep 19, 2023 | 48.99 | 49.63 | 47.65 | 48.65 | 428,635 | -0.50(-1.02%) |
Sep 18, 2023 | 47.99 | 51.08 | 47.08 | 49.15 | 963,372 | +2.08(+4.42%) |
Sep 15, 2023 | 48.11 | 48.20 | 46.14 | 47.07 | 741,479 | -1.39(-2.87%) |
Sep 14, 2023 | 47.23 | 48.90 | 46.62 | 48.46 | 443,154 | +1.71(+3.66%) |
Sep 13, 2023 | 47.15 | 48.30 | 46.39 | 46.75 | 501,322 | -0.69(-1.45%) |
Sep 12, 2023 | 48.00 | 49.66 | 47.38 | 47.44 | 395,155 | -0.78(-1.62%) |
Sep 11, 2023 | 50.35 | 50.68 | 47.56 | 48.22 | 510,774 | -1.23(-2.49%) |
Sep 08, 2023 | 49.77 | 50.84 | 49.10 | 49.45 | 525,141 | -0.45(-0.90%) |
Sep 07, 2023 | 51.30 | 51.66 | 48.20 | 49.90 | 945,486 | -2.91(-5.51%) |
Sep 06, 2023 | 50.70 | 53.05 | 50.27 | 52.81 | 733,551 | +1.40(+2.71%) |
Sep 05, 2023 | 51.33 | 52.14 | 49.59 | 51.41 | 772,882 | -0.23(-0.44%) |
Sep 01, 2023 | 51.70 | 52.45 | 49.80 | 51.64 | 738,439 | +0.63(+1.24%) |
Aug 31, 2023 | 50.20 | 51.49 | 49.95 | 51.01 | 913,842 | +1.02(+2.04%) |
Aug 30, 2023 | 48.00 | 51.33 | 47.64 | 49.99 | 1,249,970 | +1.81(+3.76%) |
Aug 29, 2023 | 44.00 | 48.59 | 43.05 | 48.18 | 1,548,752 | +3.56(+7.98%) |
Aug 28, 2023 | 44.15 | 45.97 | 43.52 | 44.62 | 1,125,775 | +3.12(+7.52%) |
Aug 25, 2023 | 40.83 | 41.97 | 38.86 | 41.50 | 648,423 | +0.68(+1.67%) |
Aug 24, 2023 | 44.16 | 44.86 | 40.76 | 40.82 | 647,177 | -1.86(-4.36%) |
Aug 23, 2023 | 40.38 | 43.52 | 40.30 | 42.68 | 805,739 | +2.41(+5.98%) |
Aug 22, 2023 | 42.55 | 43.05 | 40.01 | 40.27 | 669,301 | -0.62(-1.52%) |
Aug 21, 2023 | 41.00 | 41.30 | 39.83 | 40.89 | 606,440 | +0.46(+1.14%) |
Aug 18, 2023 | 39.13 | 40.82 | 38.88 | 40.43 | 706,363 | +0.54(+1.35%) |
Aug 17, 2023 | 41.94 | 42.41 | 39.60 | 39.89 | 1,250,178 | -2.21(-5.25%) |
Aug 16, 2023 | 43.50 | 44.21 | 41.80 | 42.10 | 766,606 | -1.53(-3.51%) |
Aug 15, 2023 | 45.57 | 45.76 | 42.43 | 43.63 | 961,731 | -2.14(-4.68%) |
Aug 14, 2023 | 45.19 | 45.86 | 44.50 | 45.77 | 1,034,613 | +0.08(+0.18%) |
Aug 11, 2023 | 48.00 | 48.29 | 45.53 | 45.69 | 777,255 | -3.02(-6.20%) |
Aug 10, 2023 | 48.50 | 51.20 | 48.22 | 48.71 | 1,159,841 | +0.99(+2.07%) |
Aug 09, 2023 | 48.00 | 48.57 | 45.81 | 47.72 | 770,315 | -0.33(-0.69%) |
Aug 08, 2023 | 47.75 | 48.67 | 46.60 | 48.05 | 588,339 | +0.10(+0.21%) |
Aug 07, 2023 | 49.78 | 50.46 | 45.79 | 47.95 | 993,927 | -1.71(-3.44%) |
Aug 04, 2023 | 48.73 | 51.35 | 47.02 | 49.66 | 886,647 | +0.77(+1.57%) |
Aug 03, 2023 | 49.33 | 50.84 | 48.76 | 48.89 | 588,867 | -1.16(-2.32%) |
Aug 02, 2023 | 52.50 | 52.98 | 49.42 | 50.05 | 1,000,193 | -3.64(-6.78%) |
Aug 01, 2023 | 50.58 | 54.10 | 50.05 | 53.69 | 1,147,199 | +1.53(+2.93%) |
Jul 31, 2023 | 50.85 | 52.39 | 50.81 | 52.16 | 714,276 | +1.92(+3.82%) |
Jul 28, 2023 | 49.88 | 50.75 | 48.19 | 50.24 | 863,501 | +1.25(+2.55%) |
Jul 27, 2023 | 52.82 | 52.98 | 48.71 | 48.99 | 1,075,422 | -2.34(-4.56%) |
Jul 26, 2023 | 51.00 | 51.77 | 49.88 | 51.33 | 665,494 | -0.55(-1.06%) |
Jul 25, 2023 | 49.84 | 54.00 | 49.73 | 51.88 | 1,587,819 | +2.99(+6.12%) |
Jul 24, 2023 | 48.51 | 49.48 | 47.29 | 48.89 | 637,076 | +0.55(+1.14%) |
Jul 21, 2023 | 48.45 | 50.43 | 46.95 | 48.34 | 1,170,432 | +0.42(+0.88%) |
Jul 20, 2023 | 48.27 | 48.59 | 46.20 | 47.92 | 1,587,242 | -1.57(-3.17%) |
Jul 19, 2023 | 51.00 | 52.85 | 48.80 | 49.49 | 1,225,775 | -1.08(-2.14%) |
Jul 18, 2023 | 51.79 | 53.00 | 50.00 | 50.57 | 2,013,204 | -1.60(-3.07%) |
Jul 17, 2023 | 49.68 | 52.72 | 48.18 | 52.17 | 3,548,913 | +3.21(+6.56%) |
Jul 14, 2023 | 44.53 | 49.80 | 44.42 | 48.96 | 6,738,527 | +7.53(+18.18%) |
Jul 13, 2023 | 40.32 | 41.76 | 40.20 | 41.43 | 2,115,100 | +1.54(+3.86%) |
Jul 12, 2023 | 40.30 | 40.83 | 39.12 | 39.89 | 1,404,076 | +1.18(+3.05%) |
Jul 11, 2023 | 39.99 | 40.05 | 37.93 | 38.71 | 992,593 | -1.07(-2.69%) |
Jul 10, 2023 | 39.50 | 39.91 | 38.41 | 39.78 | 751,345 | +0.67(+1.71%) |
Jul 07, 2023 | 38.29 | 40.09 | 38.08 | 39.11 | 747,983 | +0.92(+2.41%) |
Jul 06, 2023 | 38.53 | 39.48 | 37.85 | 38.19 | 1,353,072 | -1.17(-2.97%) |
Jul 05, 2023 | 43.70 | 44.18 | 39.20 | 39.36 | 1,469,820 | -4.88(-11.03%) |
Jul 03, 2023 | 41.67 | 44.24 | 41.11 | 44.24 | 852,395 | +2.99(+7.25%) |
Jun 30, 2023 | 40.60 | 43.89 | 40.50 | 41.25 | 1,617,522 | +1.21(+3.02%) |
Jun 29, 2023 | 39.91 | 40.79 | 39.50 | 40.04 | 617,622 | +0.47(+1.19%) |
Jun 28, 2023 | 39.00 | 40.67 | 38.52 | 39.57 | 534,130 | -0.12(-0.30%) |
Jun 27, 2023 | 38.30 | 40.10 | 37.62 | 39.69 | 649,734 | +1.81(+4.79%) |
Jun 26, 2023 | 40.18 | 41.41 | 36.53 | 37.88 | 1,195,672 | -2.08(-5.19%) |
Jun 23, 2023 | 40.31 | 41.10 | 39.19 | 39.95 | 4,228,727 | -1.51(-3.64%) |
Jun 22, 2023 | 39.24 | 41.83 | 38.94 | 41.46 | 758,574 | +1.60(+4.01%) |
Jun 21, 2023 | 39.38 | 40.47 | 38.51 | 39.86 | 660,029 | +0.41(+1.04%) |
Jun 20, 2023 | 38.69 | 40.69 | 38.10 | 39.45 | 952,678 | +0.05(+0.13%) |
Jun 16, 2023 | 42.36 | 42.55 | 39.31 | 39.40 | 1,095,973 | -2.81(-6.66%) |
Jun 15, 2023 | 42.26 | 42.96 | 41.27 | 42.21 | 675,949 | +15.55(+58.33%) |
May 08, 2023 | 27.01 | 27.35 | 26.46 | 26.66 | 525,290 | -0.47(-1.73%) |
May 05, 2023 | 26.06 | 27.98 | 26.06 | 27.13 | 935,936 | +1.54(+6.02%) |
May 04, 2023 | 25.90 | 25.98 | 25.00 | 25.59 | 606,804 | -0.67(-2.55%) |
May 03, 2023 | 25.11 | 27.12 | 24.92 | 26.26 | 1,040,569 | +1.26(+5.04%) |
May 02, 2023 | 25.84 | 26.23 | 24.74 | 25.00 | 914,207 | -0.95(-3.66%) |
May 01, 2023 | 25.06 | 26.27 | 25.06 | 25.95 | 1,007,849 | +1.20(+4.85%) |
Apr 28, 2023 | 24.20 | 24.89 | 23.90 | 24.75 | 810,916 | +0.58(+2.40%) |
Apr 27, 2023 | 23.62 | 24.53 | 23.11 | 24.17 | 1,220,912 | +0.27(+1.13%) |
Apr 26, 2023 | 24.88 | 25.31 | 23.47 | 23.90 | 882,486 | -0.23(-0.95%) |
Apr 25, 2023 | 25.85 | 26.05 | 23.17 | 24.13 | 2,283,199 | -2.22(-8.43%) |
Apr 24, 2023 | 26.79 | 27.36 | 25.80 | 26.35 | 887,507 | -0.53(-1.97%) |
Apr 21, 2023 | 27.15 | 27.15 | 26.39 | 26.88 | 855,274 | -0.37(-1.36%) |
Apr 20, 2023 | 28.00 | 28.80 | 27.01 | 27.25 | 1,181,468 | -1.56(-5.41%) |
Apr 19, 2023 | 30.10 | 30.32 | 28.73 | 28.81 | 708,788 | -1.62(-5.32%) |
Apr 18, 2023 | 29.01 | 30.66 | 29.01 | 30.43 | 980,793 | +1.21(+4.14%) |
Apr 17, 2023 | 28.83 | 29.50 | 28.55 | 29.22 | 749,364 | +0.30(+1.04%) |
Apr 14, 2023 | 29.87 | 30.49 | 28.75 | 28.92 | 731,988 | -0.89(-2.99%) |
Apr 13, 2023 | 28.50 | 30.49 | 28.06 | 29.81 | 1,023,786 | +1.54(+5.45%) |
Apr 12, 2023 | 30.07 | 30.61 | 28.16 | 28.27 | 936,001 | -1.35(-4.56%) |
Apr 11, 2023 | 29.97 | 30.74 | 29.12 | 29.62 | 1,123,751 | -0.16(-0.54%) |
Apr 10, 2023 | 27.10 | 29.97 | 26.55 | 29.78 | 1,192,868 | +2.25(+8.17%) |
Apr 06, 2023 | 27.13 | 28.42 | 27.12 | 27.53 | 1,224,223 | -0.04(-0.15%) |
Apr 05, 2023 | 29.57 | 30.37 | 27.15 | 27.57 | 2,777,753 | -2.44(-8.13%) |
Apr 04, 2023 | 32.67 | 33.00 | 29.77 | 30.01 | 1,509,004 | -2.54(-7.80%) |
Apr 03, 2023 | 30.65 | 32.98 | 29.10 | 32.55 | 2,762,782 | +1.53(+4.93%) |
Mar 31, 2023 | 33.27 | 34.17 | 30.25 | 31.02 | 7,107,313 | -6.20(-16.66%) |
Mar 30, 2023 | 38.58 | 38.72 | 36.12 | 37.22 | 1,946,309 | -0.63(-1.66%) |
Mar 29, 2023 | 36.58 | 38.05 | 36.05 | 37.85 | 1,207,925 | +2.47(+6.98%) |
Mar 28, 2023 | 38.00 | 38.08 | 34.25 | 35.38 | 1,176,185 | -2.40(-6.35%) |
Mar 27, 2023 | 38.55 | 38.56 | 36.46 | 37.78 | 945,302 | -0.35(-0.92%) |
Mar 24, 2023 | 39.26 | 39.87 | 37.62 | 38.13 | 1,270,788 | -1.55(-3.91%) |
Mar 23, 2023 | 37.47 | 40.69 | 37.03 | 39.68 | 2,659,806 | +3.14(+8.59%) |
Mar 22, 2023 | 36.91 | 38.50 | 35.82 | 36.54 | 2,041,396 | -0.39(-1.06%) |
Mar 21, 2023 | 33.99 | 37.30 | 33.99 | 36.93 | 1,933,477 | +4.92(+15.37%) |
Mar 20, 2023 | 32.36 | 32.79 | 31.51 | 32.01 | 725,506 | -0.24(-0.74%) |
Mar 17, 2023 | 32.95 | 33.84 | 31.40 | 32.25 | 784,049 | -0.60(-1.83%) |
Mar 16, 2023 | 29.73 | 33.05 | 29.61 | 32.85 | 891,330 | +2.83(+9.43%) |
Mar 15, 2023 | 30.63 | 31.30 | 29.52 | 30.02 | 1,124,735 | -1.62(-5.12%) |
Mar 14, 2023 | 30.95 | 32.83 | 30.41 | 31.64 | 1,136,260 | +2.08(+7.04%) |
Mar 13, 2023 | 28.60 | 30.89 | 28.08 | 29.56 | 899,101 | +0.33(+1.13%) |
Mar 10, 2023 | 31.80 | 32.40 | 28.74 | 29.23 | 1,731,552 | -2.70(-8.46%) |
Mar 09, 2023 | 33.60 | 34.12 | 31.86 | 31.93 | 1,079,992 | -1.82(-5.39%) |
Mar 08, 2023 | 31.52 | 34.18 | 31.49 | 33.75 | 1,567,200 | +2.28(+7.24%) |
Mar 07, 2023 | 31.61 | 32.56 | 30.89 | 31.47 | 699,416 | -0.14(-0.44%) |
Mar 06, 2023 | 32.32 | 33.60 | 31.17 | 31.61 | 1,173,557 | -0.61(-1.89%) |
Mar 03, 2023 | 31.31 | 32.44 | 29.32 | 32.22 | 1,640,802 | +1.72(+5.64%) |
Mar 02, 2023 | 28.69 | 32.35 | 23.50 | 30.50 | 10,686,799 | -5.49(-15.25%) |
Mar 01, 2023 | 33.20 | 36.38 | 33.20 | 35.99 | 1,832,000 | +2.64(+7.92%) |
Feb 28, 2023 | 32.28 | 34.92 | 32.15 | 33.35 | 967,672 | +1.25(+3.89%) |
Feb 27, 2023 | 32.39 | 32.72 | 31.40 | 32.10 | 452,432 | +0.37(+1.17%) |
Feb 24, 2023 | 31.26 | 32.75 | 31.00 | 31.73 | 489,822 | -0.50(-1.55%) |
Feb 23, 2023 | 33.36 | 33.76 | 30.91 | 32.23 | 767,888 | +0.20(+0.62%) |
Feb 22, 2023 | 32.67 | 32.87 | 31.21 | 32.03 | 708,711 | -0.58(-1.78%) |
Feb 21, 2023 | 34.61 | 34.89 | 32.44 | 32.61 | 906,927 | -2.14(-6.16%) |
Feb 17, 2023 | 35.01 | 35.52 | 33.67 | 34.75 | 834,930 | -0.93(-2.61%) |
Feb 16, 2023 | 34.07 | 36.85 | 34.02 | 35.68 | 1,413,371 | +0.58(+1.65%) |
Feb 15, 2023 | 33.24 | 35.12 | 33.06 | 35.10 | 695,563 | +1.47(+4.37%) |
Feb 14, 2023 | 31.57 | 35.05 | 31.03 | 33.63 | 1,552,051 | +1.83(+5.75%) |
Feb 13, 2023 | 30.56 | 32.06 | 29.82 | 31.80 | 953,198 | +1.24(+4.06%) |
Feb 10, 2023 | 32.41 | 32.76 | 30.29 | 30.56 | 1,573,013 | -2.57(-7.76%) |
Feb 09, 2023 | 34.99 | 35.52 | 32.68 | 33.13 | 1,305,103 | -1.21(-3.52%) |
Feb 08, 2023 | 36.06 | 36.19 | 32.71 | 34.34 | 2,405,031 | -2.12(-5.81%) |
Feb 07, 2023 | 35.66 | 37.57 | 34.92 | 36.46 | 1,405,172 | +0.65(+1.82%) |
Feb 06, 2023 | 35.43 | 36.75 | 34.56 | 35.81 | 888,382 | -0.01(-0.03%) |
Feb 03, 2023 | 35.40 | 37.30 | 35.20 | 35.82 | 1,161,886 | -0.85(-2.32%) |
Feb 02, 2023 | 35.06 | 37.05 | 34.70 | 36.67 | 1,782,864 | +2.18(+6.32%) |
Feb 01, 2023 | 34.49 | 35.74 | 31.76 | 34.49 | 2,017,990 | -0.47(-1.34%) |
Jan 31, 2023 | 33.89 | 34.96 | 33.07 | 34.96 | 1,351,522 | +1.00(+2.94%) |
Jan 30, 2023 | 34.91 | 35.40 | 33.51 | 33.96 | 1,193,758 | -1.38(-3.90%) |
Jan 27, 2023 | 36.00 | 36.61 | 34.91 | 35.34 | 933,867 | -1.16(-3.18%) |
Jan 26, 2023 | 36.92 | 36.92 | 35.25 | 36.50 | 1,029,559 | +0.31(+0.86%) |
Jan 25, 2023 | 33.65 | 36.63 | 33.33 | 36.19 | 1,756,279 | +2.19(+6.44%) |
Jan 24, 2023 | 33.83 | 35.25 | 32.95 | 34.00 | 1,509,107 | -0.46(-1.33%) |
Jan 23, 2023 | 32.26 | 34.98 | 31.50 | 34.46 | 2,934,979 | +2.56(+8.03%) |
Jan 20, 2023 | 28.29 | 32.04 | 27.69 | 31.90 | 2,495,627 | +4.12(+14.83%) |
Jan 19, 2023 | 28.22 | 28.39 | 26.79 | 27.78 | 1,455,385 | -1.05(-3.64%) |
Jan 18, 2023 | 28.99 | 30.79 | 28.66 | 28.83 | 1,823,913 | +0.40(+1.41%) |
Jan 17, 2023 | 29.20 | 29.70 | 28.10 | 28.43 | 744,116 | -0.81(-2.77%) |
Jan 13, 2023 | 27.50 | 30.34 | 27.50 | 29.24 | 2,002,780 | +1.57(+5.67%) |
Jan 12, 2023 | 28.52 | 28.70 | 26.69 | 27.67 | 1,658,133 | -0.60(-2.12%) |
Jan 11, 2023 | 28.95 | 29.99 | 28.12 | 28.27 | 2,138,022 | -0.67(-2.32%) |
Jan 10, 2023 | 26.25 | 29.04 | 26.25 | 28.94 | 2,851,059 | +2.49(+9.41%) |
Jan 09, 2023 | 23.53 | 27.46 | 23.40 | 26.45 | 4,195,503 | +3.64(+15.96%) |
Jan 06, 2023 | 21.00 | 24.99 | 21.00 | 22.81 | 9,178,174 | +5.54(+32.08%) |
Jan 05, 2023 | 17.39 | 17.79 | 17.05 | 17.27 | 1,608,085 | -0.64(-3.55%) |
Jan 04, 2023 | 18.69 | 18.85 | 17.61 | 17.91 | 1,393,936 | -0.48(-2.64%) |
Jan 03, 2023 | 20.54 | 20.78 | 18.32 | 18.39 | 1,211,955 | -1.71(-8.51%) |
Dec 30, 2022 | 20.29 | 20.62 | 19.57 | 20.10 | 653,424 | -0.53(-2.57%) |
Dec 29, 2022 | 20.34 | 20.81 | 19.94 | 20.63 | 519,962 | +0.73(+3.67%) |
Dec 28, 2022 | 20.00 | 20.50 | 19.54 | 19.90 | 1,145,958 | -0.32(-1.58%) |
Dec 27, 2022 | 20.80 | 20.81 | 19.93 | 20.22 | 861,049 | -0.76(-3.62%) |
Dec 23, 2022 | 20.77 | 21.75 | 20.53 | 20.98 | 1,031,530 | +0.12(+0.58%) |
Dec 22, 2022 | 22.37 | 22.60 | 19.67 | 20.86 | 2,013,920 | -1.94(-8.51%) |
Dec 21, 2022 | 22.63 | 23.43 | 22.10 | 22.80 | 654,203 | +0.30(+1.33%) |
Dec 20, 2022 | 22.50 | 23.21 | 22.02 | 22.50 | 600,286 | -0.09(-0.40%) |
Dec 19, 2022 | 23.29 | 23.66 | 21.90 | 22.59 | 1,048,096 | -0.83(-3.54%) |
Dec 16, 2022 | 22.82 | 23.84 | 22.26 | 23.42 | 956,110 | +0.21(+0.90%) |
Dec 15, 2022 | 22.15 | 23.30 | 21.73 | 23.21 | 1,017,678 | +0.61(+2.70%) |
Dec 14, 2022 | 23.96 | 24.10 | 21.76 | 22.60 | 1,391,365 | -1.39(-5.79%) |
Dec 13, 2022 | 25.27 | 26.73 | 23.96 | 23.99 | 1,217,161 | +0.06(+0.25%) |
Dec 12, 2022 | 24.60 | 25.17 | 23.83 | 23.93 | 746,072 | -0.47(-1.93%) |
Dec 09, 2022 | 25.49 | 26.00 | 24.10 | 24.40 | 769,562 | -1.19(-4.65%) |
Dec 08, 2022 | 24.46 | 26.29 | 24.26 | 25.59 | 1,111,316 | +1.41(+5.83%) |
Dec 07, 2022 | 22.39 | 24.90 | 22.27 | 24.18 | 1,613,102 | +1.52(+6.71%) |
Dec 06, 2022 | 25.70 | 25.70 | 22.03 | 22.66 | 2,062,410 | -2.96(-11.55%) |
Dec 05, 2022 | 26.63 | 27.68 | 25.36 | 25.62 | 997,992 | -1.10(-4.12%) |
Dec 02, 2022 | 26.41 | 27.08 | 25.31 | 26.72 | 1,109,569 | -0.38(-1.40%) |