Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.48 | 27.15 | 26.34 | 26.76 | 4,838,663 | +0.42(+1.59%) |
Nov 29, 2023 | 26.32 | 26.94 | 26.13 | 26.34 | 6,124,756 | +0.36(+1.38%) |
Nov 28, 2023 | 26.13 | 26.20 | 25.55 | 25.99 | 4,397,017 | -0.22(-0.84%) |
Nov 27, 2023 | 26.13 | 26.50 | 25.78 | 26.20 | 3,437,737 | +0.06(+0.23%) |
Nov 24, 2023 | 26.07 | 26.46 | 26.07 | 26.15 | 1,286,948 | -0.14(-0.53%) |
Nov 22, 2023 | 26.19 | 26.52 | 25.89 | 26.28 | 2,936,446 | -0.01(-0.04%) |
Nov 21, 2023 | 26.19 | 26.53 | 26.08 | 26.29 | 2,892,349 | -0.08(-0.30%) |
Nov 20, 2023 | 26.22 | 26.60 | 25.88 | 26.37 | 4,246,622 | +0.25(+0.95%) |
Nov 17, 2023 | 26.25 | 26.88 | 26.03 | 26.13 | 5,006,841 | +0.22(+0.85%) |
Nov 16, 2023 | 26.50 | 26.89 | 25.85 | 25.91 | 4,106,042 | -0.95(-3.52%) |
Nov 15, 2023 | 26.42 | 27.24 | 26.26 | 26.85 | 5,855,499 | +0.78(+2.98%) |
Nov 14, 2023 | 25.35 | 26.47 | 25.27 | 26.08 | 5,490,618 | +1.56(+6.38%) |
Nov 13, 2023 | 24.40 | 24.93 | 24.21 | 24.51 | 2,849,651 | -0.04(-0.16%) |
Nov 10, 2023 | 24.61 | 24.80 | 24.19 | 24.55 | 3,051,220 | +0.06(+0.24%) |
Nov 09, 2023 | 25.72 | 25.78 | 24.32 | 24.49 | 4,087,007 | -0.95(-3.72%) |
Nov 08, 2023 | 25.03 | 25.57 | 24.87 | 25.44 | 3,684,409 | -0.01(-0.04%) |
Nov 07, 2023 | 25.13 | 25.50 | 24.73 | 25.45 | 4,869,465 | -0.43(-1.66%) |
Nov 06, 2023 | 26.61 | 26.63 | 25.67 | 25.88 | 3,883,085 | -0.56(-2.11%) |
Nov 03, 2023 | 26.40 | 26.91 | 26.05 | 26.43 | 5,499,830 | +0.46(+1.76%) |
Nov 02, 2023 | 25.41 | 26.05 | 25.20 | 25.98 | 5,845,880 | +1.04(+4.15%) |
Nov 01, 2023 | 25.58 | 25.69 | 24.19 | 24.94 | 6,218,877 | -0.61(-2.38%) |
Oct 31, 2023 | 25.19 | 25.80 | 24.75 | 25.55 | 5,174,476 | +0.32(+1.26%) |
Oct 30, 2023 | 23.91 | 25.33 | 23.76 | 25.23 | 9,474,683 | +1.90(+8.16%) |
Oct 27, 2023 | 23.79 | 23.92 | 22.99 | 23.33 | 6,375,091 | +0.00(+0.00%) |
Oct 26, 2023 | 23.80 | 24.00 | 23.19 | 23.33 | 6,436,608 | -0.33(-1.38%) |
Oct 25, 2023 | 23.15 | 23.84 | 22.96 | 23.65 | 5,552,975 | +0.40(+1.71%) |
Oct 24, 2023 | 23.47 | 24.02 | 23.18 | 23.26 | 7,616,505 | +0.03(+0.13%) |
Oct 23, 2023 | 22.98 | 24.02 | 22.89 | 23.23 | 6,833,382 | -0.60(-2.50%) |
Oct 20, 2023 | 23.32 | 24.18 | 23.08 | 23.82 | 9,277,262 | -0.23(-0.95%) |
Oct 19, 2023 | 25.95 | 26.01 | 24.02 | 24.05 | 13,683,752 | -2.26(-8.60%) |
Oct 18, 2023 | 26.89 | 27.21 | 26.29 | 26.31 | 6,549,945 | -1.24(-4.50%) |
Oct 17, 2023 | 26.09 | 28.15 | 26.06 | 27.55 | 6,072,385 | +0.95(+3.58%) |
Oct 16, 2023 | 26.99 | 27.23 | 26.57 | 26.60 | 5,012,077 | +0.23(+0.87%) |
Oct 13, 2023 | 26.79 | 27.04 | 26.12 | 26.37 | 4,569,316 | -0.32(-1.19%) |
Oct 12, 2023 | 27.82 | 27.84 | 26.20 | 26.69 | 5,025,592 | -1.13(-4.07%) |
Oct 11, 2023 | 28.07 | 28.18 | 27.38 | 27.82 | 3,778,728 | -0.16(-0.57%) |
Oct 10, 2023 | 27.42 | 28.35 | 27.25 | 27.98 | 4,887,859 | +0.94(+3.49%) |
Oct 09, 2023 | 26.47 | 27.25 | 26.41 | 27.04 | 3,886,645 | +0.10(+0.37%) |
Oct 06, 2023 | 26.36 | 27.28 | 25.92 | 26.94 | 6,296,323 | +0.62(+2.34%) |
Oct 05, 2023 | 26.92 | 27.09 | 26.24 | 26.32 | 4,457,983 | -0.63(-2.32%) |
Oct 04, 2023 | 27.51 | 27.59 | 26.16 | 26.95 | 5,377,634 | -0.49(-1.77%) |
Oct 03, 2023 | 27.89 | 28.62 | 27.06 | 27.43 | 5,500,748 | -1.18(-4.13%) |
Oct 02, 2023 | 28.46 | 29.10 | 28.11 | 28.61 | 4,530,084 | -0.22(-0.76%) |
Sep 29, 2023 | 28.84 | 29.60 | 28.74 | 28.83 | 7,784,169 | +0.91(+3.27%) |
Sep 28, 2023 | 26.38 | 27.93 | 26.20 | 27.92 | 8,059,787 | +1.92(+7.40%) |
Sep 27, 2023 | 25.87 | 26.57 | 25.75 | 25.99 | 5,649,318 | +0.34(+1.31%) |
Sep 26, 2023 | 26.15 | 26.54 | 25.39 | 25.66 | 6,588,546 | -0.76(-2.89%) |
Sep 25, 2023 | 27.53 | 26.74 | 26.13 | 26.42 | 9,373,026 | -1.71(-6.07%) |
Sep 22, 2023 | 28.05 | 28.37 | 27.83 | 28.13 | 5,137,143 | +0.48(+1.72%) |
Sep 21, 2023 | 28.45 | 28.45 | 27.64 | 27.65 | 5,531,034 | -1.50(-5.14%) |
Sep 20, 2023 | 28.43 | 29.56 | 28.33 | 29.15 | 8,148,294 | +1.03(+3.67%) |
Sep 19, 2023 | 28.60 | 28.76 | 27.62 | 28.12 | 5,193,900 | -0.51(-1.77%) |
Sep 18, 2023 | 28.96 | 29.01 | 28.26 | 28.62 | 4,559,751 | +0.00(+0.00%) |
Sep 15, 2023 | 29.66 | 29.66 | 28.57 | 28.62 | 8,785,016 | -1.33(-4.44%) |
Sep 14, 2023 | 29.29 | 30.06 | 29.18 | 29.95 | 6,773,938 | +1.53(+5.38%) |
Sep 13, 2023 | 28.00 | 28.46 | 27.85 | 28.43 | 3,991,933 | +0.45(+1.60%) |
Sep 12, 2023 | 28.23 | 28.59 | 27.90 | 27.98 | 3,658,525 | -0.48(-1.67%) |
Sep 11, 2023 | 28.59 | 28.82 | 28.21 | 28.45 | 5,050,062 | +0.58(+2.06%) |
Sep 08, 2023 | 28.08 | 28.24 | 27.74 | 27.88 | 4,560,058 | -0.35(-1.23%) |
Sep 07, 2023 | 29.22 | 29.22 | 27.84 | 28.23 | 9,478,801 | -1.74(-5.79%) |
Sep 06, 2023 | 29.80 | 30.41 | 29.58 | 29.96 | 4,122,944 | -0.09(-0.30%) |
Sep 05, 2023 | 30.54 | 30.88 | 29.96 | 30.05 | 4,338,283 | -0.80(-2.60%) |
Sep 01, 2023 | 30.71 | 31.20 | 30.46 | 30.86 | 6,024,302 | +1.01(+3.39%) |
Aug 31, 2023 | 29.59 | 30.59 | 29.33 | 29.84 | 19,306,412 | +0.57(+1.93%) |
Aug 30, 2023 | 29.42 | 29.42 | 28.84 | 29.28 | 4,965,652 | -0.10(-0.34%) |
Aug 29, 2023 | 28.32 | 29.39 | 28.12 | 29.38 | 6,364,741 | +1.12(+3.97%) |
Aug 28, 2023 | 28.38 | 28.79 | 28.16 | 28.26 | 4,492,067 | +0.25(+0.89%) |
Aug 25, 2023 | 28.59 | 28.85 | 27.54 | 28.01 | 5,441,027 | -0.52(-1.81%) |
Aug 24, 2023 | 28.14 | 28.88 | 28.09 | 28.52 | 4,363,557 | -0.06(-0.21%) |
Aug 23, 2023 | 28.55 | 28.80 | 28.34 | 28.58 | 5,961,845 | +0.03(+0.10%) |
Aug 22, 2023 | 28.68 | 28.86 | 27.96 | 28.55 | 4,630,416 | +0.19(+0.66%) |
Aug 21, 2023 | 28.77 | 28.84 | 27.81 | 28.37 | 4,732,896 | -0.38(-1.31%) |
Aug 18, 2023 | 28.23 | 28.77 | 28.01 | 28.74 | 7,403,534 | -0.14(-0.48%) |
Aug 17, 2023 | 29.69 | 29.80 | 28.68 | 28.88 | 6,578,831 | -0.20(-0.68%) |
Aug 16, 2023 | 29.84 | 30.28 | 28.87 | 29.08 | 7,977,876 | -1.02(-3.39%) |
Aug 15, 2023 | 31.23 | 31.23 | 30.07 | 30.10 | 5,851,890 | -1.38(-4.38%) |
Aug 14, 2023 | 31.31 | 31.61 | 30.36 | 31.48 | 7,393,290 | -0.23(-0.72%) |
Aug 11, 2023 | 32.22 | 32.24 | 31.56 | 31.71 | 4,772,849 | -0.91(-2.80%) |
Aug 10, 2023 | 33.70 | 33.73 | 32.29 | 32.62 | 4,843,686 | -0.73(-2.20%) |
Aug 09, 2023 | 33.22 | 33.82 | 32.77 | 33.36 | 4,165,310 | +0.39(+1.17%) |
Aug 08, 2023 | 32.76 | 33.09 | 32.42 | 32.97 | 5,408,561 | -0.82(-2.44%) |
Aug 07, 2023 | 33.63 | 33.79 | 32.96 | 33.79 | 3,548,622 | +0.21(+0.62%) |
Aug 04, 2023 | 34.18 | 34.55 | 33.39 | 33.58 | 3,861,726 | -0.54(-1.59%) |
Aug 03, 2023 | 33.63 | 34.32 | 33.15 | 34.13 | 4,290,888 | +0.56(+1.68%) |
Aug 02, 2023 | 34.05 | 34.31 | 33.30 | 33.56 | 5,351,325 | -1.24(-3.55%) |
Aug 01, 2023 | 35.10 | 35.28 | 34.72 | 34.80 | 5,276,095 | -1.00(-2.79%) |
Jul 31, 2023 | 35.07 | 36.19 | 34.93 | 35.80 | 6,109,188 | +1.41(+4.11%) |
Jul 28, 2023 | 33.98 | 34.42 | 33.43 | 34.39 | 4,219,126 | +0.84(+2.51%) |
Jul 27, 2023 | 34.68 | 34.75 | 33.53 | 33.54 | 6,066,713 | -0.92(-2.67%) |
Jul 26, 2023 | 34.64 | 35.07 | 34.17 | 34.46 | 7,361,266 | -0.76(-2.16%) |
Jul 25, 2023 | 34.32 | 35.95 | 33.89 | 35.23 | 9,025,214 | +1.84(+5.51%) |
Jul 24, 2023 | 32.54 | 33.94 | 32.42 | 33.39 | 6,101,865 | +0.37(+1.11%) |
Jul 21, 2023 | 32.44 | 33.13 | 32.41 | 33.02 | 5,627,894 | +0.69(+2.14%) |
Jul 20, 2023 | 34.95 | 35.37 | 32.32 | 32.33 | 12,089,870 | -2.14(-6.20%) |
Jul 19, 2023 | 34.79 | 34.96 | 34.16 | 34.46 | 6,186,805 | -0.20(-0.57%) |
Jul 18, 2023 | 34.93 | 35.34 | 34.25 | 34.66 | 4,712,385 | -0.52(-1.49%) |
Jul 17, 2023 | 33.98 | 35.66 | 33.88 | 35.19 | 6,475,615 | +1.04(+3.04%) |
Jul 14, 2023 | 35.12 | 35.14 | 33.68 | 34.15 | 8,176,199 | -2.15(-5.91%) |
Jul 13, 2023 | 35.32 | 36.77 | 35.17 | 36.29 | 5,897,854 | +1.62(+4.68%) |
Jul 12, 2023 | 35.42 | 35.56 | 34.62 | 34.67 | 4,335,082 | +0.36(+1.04%) |
Jul 11, 2023 | 33.24 | 34.49 | 32.97 | 34.32 | 5,273,178 | +0.54(+1.61%) |
Jul 10, 2023 | 33.34 | 34.20 | 33.24 | 33.77 | 3,933,771 | +0.05(+0.15%) |
Jul 07, 2023 | 32.45 | 34.23 | 32.33 | 33.72 | 6,368,877 | +1.53(+4.76%) |
Jul 06, 2023 | 32.67 | 32.87 | 31.49 | 32.19 | 6,133,668 | -1.13(-3.39%) |
Jul 05, 2023 | 33.54 | 34.07 | 33.16 | 33.32 | 4,539,523 | -0.58(-1.72%) |
Jul 03, 2023 | 34.13 | 34.55 | 33.77 | 33.90 | 2,487,736 | +0.34(+1.00%) |
Jun 30, 2023 | 33.62 | 33.73 | 32.96 | 33.56 | 5,080,909 | +0.17(+0.50%) |
Jun 29, 2023 | 33.14 | 33.59 | 32.72 | 33.40 | 5,477,591 | +0.10(+0.30%) |
Jun 28, 2023 | 33.63 | 33.66 | 33.03 | 33.30 | 3,694,074 | -0.76(-2.24%) |
Jun 27, 2023 | 33.13 | 34.15 | 32.67 | 34.06 | 4,175,250 | +1.42(+4.36%) |
Jun 26, 2023 | 32.43 | 33.17 | 32.43 | 32.63 | 3,344,761 | +0.15(+0.46%) |
Jun 23, 2023 | 32.38 | 32.94 | 32.20 | 32.49 | 5,557,366 | -0.56(-1.71%) |
Jun 22, 2023 | 33.44 | 33.58 | 32.46 | 33.05 | 7,407,628 | -1.48(-4.30%) |
Jun 21, 2023 | 33.34 | 34.75 | 33.22 | 34.53 | 4,959,769 | +0.68(+2.02%) |
Jun 20, 2023 | 34.21 | 34.50 | 33.52 | 33.85 | 5,433,141 | -1.38(-3.93%) |
Jun 16, 2023 | 35.58 | 35.65 | 34.42 | 35.24 | 5,876,090 | -0.35(-0.97%) |
Jun 15, 2023 | 35.29 | 35.77 | 34.97 | 35.58 | 4,258,338 | -0.74(-2.04%) |
May 08, 2023 | 37.45 | 37.69 | 36.20 | 36.32 | 3,801,465 | +0.66(+1.85%) |
May 05, 2023 | 34.77 | 35.86 | 34.40 | 35.66 | 3,923,131 | +1.75(+5.15%) |
May 04, 2023 | 34.19 | 34.62 | 33.49 | 33.92 | 3,664,181 | -0.63(-1.83%) |
May 03, 2023 | 35.13 | 35.76 | 34.39 | 34.55 | 3,610,372 | -0.65(-1.85%) |
May 02, 2023 | 35.97 | 36.23 | 34.67 | 35.20 | 3,979,887 | -1.57(-4.27%) |
May 01, 2023 | 37.15 | 37.19 | 36.28 | 36.77 | 2,767,344 | +0.13(+0.35%) |
Apr 28, 2023 | 35.59 | 36.73 | 35.29 | 36.64 | 3,887,472 | +0.86(+2.40%) |
Apr 27, 2023 | 35.08 | 35.99 | 34.93 | 35.78 | 3,902,697 | +0.81(+2.31%) |
Apr 26, 2023 | 35.59 | 35.71 | 34.55 | 34.97 | 4,892,525 | -0.30(-0.84%) |
Apr 25, 2023 | 36.40 | 36.40 | 35.24 | 35.27 | 6,449,466 | -2.26(-6.02%) |
Apr 24, 2023 | 37.47 | 38.02 | 37.05 | 37.53 | 5,098,278 | -0.12(-0.31%) |
Apr 21, 2023 | 39.29 | 39.29 | 36.91 | 37.65 | 9,305,333 | -2.04(-5.15%) |
Apr 20, 2023 | 39.46 | 41.66 | 39.09 | 39.69 | 9,556,488 | -0.98(-2.40%) |
Apr 19, 2023 | 40.41 | 41.39 | 39.95 | 40.67 | 6,024,807 | -0.92(-2.21%) |
Apr 18, 2023 | 40.81 | 41.62 | 40.45 | 41.58 | 3,802,785 | +1.33(+3.31%) |
Apr 17, 2023 | 39.77 | 40.27 | 39.55 | 40.25 | 2,876,974 | +0.39(+0.99%) |
Apr 14, 2023 | 40.79 | 40.87 | 39.45 | 39.86 | 3,422,791 | -0.53(-1.32%) |
Apr 13, 2023 | 39.84 | 40.79 | 39.58 | 40.39 | 4,140,444 | +1.28(+3.28%) |
Apr 12, 2023 | 40.63 | 40.69 | 38.84 | 39.11 | 5,326,978 | -0.98(-2.44%) |
Apr 11, 2023 | 39.97 | 40.63 | 39.61 | 40.08 | 4,339,757 | +0.84(+2.14%) |
Apr 10, 2023 | 38.63 | 39.61 | 38.48 | 39.24 | 2,484,379 | +0.61(+1.58%) |
Apr 06, 2023 | 38.59 | 38.76 | 37.57 | 38.63 | 5,386,052 | -0.27(-0.68%) |
Apr 05, 2023 | 39.28 | 39.56 | 38.20 | 38.90 | 4,307,222 | -0.90(-2.26%) |
Apr 04, 2023 | 40.88 | 40.88 | 38.78 | 39.80 | 4,647,828 | -1.41(-3.42%) |
Apr 03, 2023 | 41.99 | 42.37 | 40.58 | 41.21 | 3,316,578 | -0.78(-1.86%) |
Mar 31, 2023 | 41.41 | 42.17 | 41.04 | 41.99 | 3,121,321 | +0.79(+1.92%) |
Mar 30, 2023 | 41.04 | 42.31 | 40.82 | 41.20 | 4,865,484 | +0.81(+2.00%) |
Mar 29, 2023 | 40.74 | 40.84 | 40.16 | 40.39 | 4,211,630 | +0.40(+1.01%) |
Mar 28, 2023 | 39.71 | 40.48 | 39.52 | 39.98 | 3,455,228 | +0.40(+1.02%) |
Mar 27, 2023 | 39.96 | 40.22 | 39.04 | 39.58 | 3,950,370 | +0.04(+0.10%) |
Mar 24, 2023 | 38.75 | 39.64 | 38.29 | 39.54 | 4,069,270 | -0.15(-0.37%) |
Mar 23, 2023 | 40.03 | 41.07 | 39.20 | 39.69 | 4,214,125 | +0.17(+0.42%) |
Mar 22, 2023 | 41.39 | 41.67 | 39.42 | 39.52 | 6,753,701 | -1.83(-4.41%) |
Mar 21, 2023 | 40.57 | 41.90 | 40.57 | 41.35 | 4,391,594 | +1.61(+4.05%) |
Mar 20, 2023 | 39.35 | 40.23 | 39.16 | 39.74 | 8,676,296 | +1.11(+2.89%) |
Mar 17, 2023 | 40.06 | 40.20 | 38.38 | 38.62 | 10,432,396 | -1.58(-3.93%) |
Mar 16, 2023 | 38.64 | 40.55 | 37.99 | 40.20 | 6,610,624 | +0.97(+2.46%) |
Mar 15, 2023 | 41.76 | 41.90 | 38.33 | 39.23 | 9,596,564 | -4.76(-10.81%) |
Mar 14, 2023 | 45.21 | 45.61 | 43.33 | 43.99 | 4,250,272 | -0.12(-0.27%) |
Mar 13, 2023 | 42.92 | 45.43 | 41.68 | 44.11 | 6,024,061 | -0.20(-0.45%) |
Mar 10, 2023 | 47.47 | 47.47 | 43.86 | 44.31 | 6,280,178 | -2.95(-6.24%) |
Mar 09, 2023 | 50.02 | 50.45 | 46.69 | 47.26 | 5,664,174 | -3.08(-6.12%) |
Mar 08, 2023 | 49.73 | 50.55 | 49.08 | 50.33 | 3,512,753 | +0.84(+1.69%) |
Mar 07, 2023 | 52.07 | 52.33 | 49.25 | 49.49 | 6,383,091 | -3.47(-6.56%) |
Mar 06, 2023 | 53.28 | 54.16 | 52.66 | 52.97 | 5,242,320 | -1.71(-3.12%) |
Mar 03, 2023 | 53.50 | 54.89 | 52.88 | 54.67 | 6,258,058 | +1.80(+3.41%) |
Mar 02, 2023 | 49.43 | 52.89 | 49.29 | 52.87 | 6,568,581 | +2.01(+3.95%) |
Mar 01, 2023 | 50.51 | 52.15 | 49.76 | 50.86 | 7,709,850 | +2.67(+5.54%) |
Feb 28, 2023 | 47.51 | 49.28 | 47.07 | 48.19 | 3,928,001 | +0.89(+1.87%) |
Feb 27, 2023 | 46.14 | 47.70 | 45.66 | 47.31 | 5,005,718 | +1.57(+3.42%) |
Feb 24, 2023 | 46.21 | 46.21 | 44.58 | 45.74 | 4,658,650 | -1.49(-3.15%) |
Feb 23, 2023 | 47.76 | 48.28 | 45.84 | 47.23 | 4,721,212 | -1.00(-2.08%) |
Feb 22, 2023 | 48.97 | 50.18 | 47.77 | 48.23 | 7,838,252 | +0.90(+1.89%) |
Feb 21, 2023 | 47.40 | 49.03 | 47.08 | 47.34 | 5,462,161 | +1.16(+2.52%) |
Feb 17, 2023 | 47.44 | 47.46 | 45.61 | 46.18 | 5,636,490 | -1.85(-3.85%) |
Feb 16, 2023 | 47.55 | 49.67 | 47.32 | 48.03 | 5,517,877 | +0.35(+0.74%) |
Feb 15, 2023 | 46.79 | 47.85 | 46.56 | 47.67 | 3,679,928 | -0.51(-1.06%) |
Feb 14, 2023 | 46.78 | 48.33 | 46.22 | 48.18 | 4,361,299 | +0.97(+2.04%) |
Feb 13, 2023 | 47.65 | 47.96 | 46.40 | 47.22 | 3,383,060 | -0.73(-1.52%) |
Feb 10, 2023 | 48.53 | 48.74 | 47.46 | 47.95 | 4,683,944 | -1.30(-2.64%) |
Feb 09, 2023 | 50.69 | 50.88 | 48.96 | 49.25 | 4,260,456 | -0.60(-1.21%) |
Feb 08, 2023 | 51.38 | 51.88 | 49.84 | 49.85 | 4,720,332 | -2.58(-4.92%) |
Feb 07, 2023 | 51.37 | 52.59 | 50.09 | 52.43 | 4,423,523 | +1.20(+2.35%) |
Feb 06, 2023 | 54.30 | 54.56 | 50.09 | 51.23 | 5,487,810 | -0.71(-1.37%) |
Feb 03, 2023 | 52.59 | 53.55 | 51.78 | 51.94 | 3,601,053 | -0.91(-1.71%) |
Feb 02, 2023 | 53.45 | 53.64 | 51.13 | 52.84 | 4,737,265 | -0.91(-1.69%) |
Feb 01, 2023 | 51.31 | 53.90 | 50.83 | 53.75 | 5,559,372 | +2.30(+4.48%) |
Jan 31, 2023 | 49.14 | 51.50 | 48.78 | 51.44 | 4,709,489 | +1.87(+3.77%) |
Jan 30, 2023 | 51.12 | 51.34 | 49.51 | 49.57 | 4,436,797 | -2.37(-4.57%) |
Jan 27, 2023 | 50.61 | 52.65 | 50.20 | 51.95 | 4,846,377 | +0.63(+1.23%) |
Jan 26, 2023 | 51.63 | 51.95 | 49.64 | 51.32 | 4,024,235 | -0.08(-0.15%) |
Jan 25, 2023 | 51.08 | 51.90 | 50.29 | 51.39 | 4,647,610 | -0.67(-1.29%) |
Jan 24, 2023 | 50.44 | 53.24 | 50.42 | 52.06 | 5,646,213 | +1.10(+2.16%) |
Jan 23, 2023 | 50.49 | 51.21 | 49.65 | 50.96 | 4,375,806 | +0.74(+1.47%) |
Jan 20, 2023 | 48.38 | 50.94 | 47.94 | 50.22 | 6,192,376 | +1.46(+2.99%) |
Jan 19, 2023 | 50.36 | 52.33 | 48.77 | 48.77 | 12,327,067 | -3.87(-7.35%) |
Jan 18, 2023 | 55.64 | 56.73 | 52.32 | 52.64 | 9,168,276 | -1.39(-2.57%) |
Jan 17, 2023 | 53.78 | 54.64 | 53.24 | 54.02 | 5,367,238 | +0.25(+0.46%) |
Jan 13, 2023 | 52.03 | 54.18 | 51.65 | 53.78 | 4,769,749 | +1.27(+2.42%) |
Jan 12, 2023 | 52.03 | 52.55 | 49.83 | 52.51 | 5,820,934 | +1.35(+2.64%) |
Jan 11, 2023 | 52.40 | 52.73 | 50.89 | 51.16 | 5,251,192 | -1.01(-1.94%) |
Jan 10, 2023 | 49.83 | 52.32 | 49.15 | 52.17 | 5,819,753 | +2.67(+5.39%) |
Jan 09, 2023 | 46.86 | 49.88 | 46.77 | 49.50 | 6,267,337 | +3.85(+8.43%) |
Jan 06, 2023 | 45.81 | 47.01 | 44.98 | 45.65 | 4,717,100 | +0.86(+1.91%) |
Jan 05, 2023 | 44.61 | 45.29 | 43.47 | 44.80 | 3,894,642 | +0.35(+0.80%) |
Jan 04, 2023 | 44.09 | 45.20 | 43.69 | 44.44 | 3,577,298 | +0.54(+1.23%) |
Jan 03, 2023 | 45.07 | 45.96 | 43.76 | 43.90 | 2,924,529 | -0.88(-1.96%) |
Dec 30, 2022 | 45.31 | 45.77 | 44.01 | 44.78 | 3,670,349 | -1.07(-2.34%) |
Dec 29, 2022 | 43.36 | 45.99 | 43.06 | 45.85 | 4,813,358 | +2.72(+6.30%) |
Dec 28, 2022 | 44.18 | 44.18 | 42.77 | 43.13 | 3,164,068 | -1.04(-2.36%) |
Dec 27, 2022 | 44.22 | 44.89 | 43.91 | 44.18 | 2,062,763 | +0.65(+1.49%) |
Dec 23, 2022 | 43.50 | 43.89 | 42.84 | 43.53 | 2,093,657 | +0.34(+0.80%) |
Dec 22, 2022 | 43.90 | 43.95 | 41.18 | 43.18 | 3,788,010 | -1.00(-2.27%) |
Dec 21, 2022 | 44.00 | 45.05 | 43.28 | 44.19 | 4,045,093 | +0.77(+1.77%) |
Dec 20, 2022 | 41.97 | 43.65 | 41.93 | 43.42 | 5,019,375 | +1.74(+4.18%) |
Dec 19, 2022 | 42.34 | 42.54 | 41.27 | 41.68 | 3,238,812 | -0.39(-0.94%) |
Dec 16, 2022 | 41.92 | 42.91 | 41.58 | 42.07 | 7,448,243 | -0.54(-1.27%) |
Dec 15, 2022 | 43.72 | 43.98 | 42.35 | 42.61 | 4,366,635 | -2.20(-4.90%) |
Dec 14, 2022 | 44.66 | 45.25 | 44.09 | 44.81 | 3,811,296 | -0.66(-1.45%) |
Dec 13, 2022 | 47.81 | 48.14 | 44.76 | 45.47 | 4,512,080 | +0.35(+0.79%) |
Dec 12, 2022 | 43.70 | 45.18 | 43.12 | 45.11 | 4,571,136 | +0.72(+1.62%) |
Dec 09, 2022 | 45.11 | 45.45 | 44.10 | 44.39 | 4,658,148 | -2.17(-4.65%) |
Dec 08, 2022 | 47.65 | 47.72 | 46.33 | 46.56 | 2,607,356 | +0.67(+1.46%) |
Dec 07, 2022 | 46.85 | 47.90 | 45.86 | 45.89 | 3,198,950 | -1.68(-3.54%) |
Dec 06, 2022 | 46.58 | 48.06 | 46.33 | 47.57 | 4,165,867 | +1.76(+3.85%) |
Dec 05, 2022 | 49.73 | 50.47 | 45.81 | 45.81 | 6,488,488 | -3.81(-7.68%) |
Dec 02, 2022 | 47.33 | 49.81 | 46.92 | 49.62 | 4,908,312 | +1.27(+2.63%) |