Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.10 | 17.40 | 16.83 | 17.02 | 4,385,765 | +0.38(+2.30%) |
Sep 28, 2023 | 16.55 | 16.87 | 16.41 | 16.64 | 2,933,207 | +0.11(+0.65%) |
Sep 27, 2023 | 16.77 | 16.85 | 16.47 | 16.53 | 4,662,687 | -0.12(-0.71%) |
Sep 26, 2023 | 17.07 | 17.45 | 16.59 | 16.65 | 5,503,451 | -0.46(-2.69%) |
Sep 25, 2023 | 16.39 | 17.41 | 17.09 | 17.11 | 7,316,303 | -0.31(-1.80%) |
Sep 22, 2023 | 17.71 | 17.85 | 17.42 | 17.42 | 3,892,193 | -0.26(-1.50%) |
Sep 21, 2023 | 17.84 | 17.95 | 17.53 | 17.69 | 3,761,931 | +0.14(+0.78%) |
Sep 20, 2023 | 18.05 | 18.18 | 17.54 | 17.55 | 2,635,889 | -0.26(-1.43%) |
Sep 19, 2023 | 17.60 | 17.90 | 17.55 | 17.80 | 2,870,916 | +0.27(+1.57%) |
Sep 18, 2023 | 17.66 | 17.80 | 17.38 | 17.53 | 4,806,465 | -0.43(-2.40%) |
Sep 15, 2023 | 17.96 | 18.32 | 17.87 | 17.96 | 19,934,576 | -0.18(-0.97%) |
Sep 14, 2023 | 17.14 | 18.20 | 17.14 | 18.14 | 4,301,800 | +1.10(+6.45%) |
Sep 13, 2023 | 17.39 | 17.48 | 16.93 | 17.04 | 4,040,345 | -0.03(-0.17%) |
Sep 12, 2023 | 17.47 | 17.47 | 17.00 | 17.07 | 4,080,650 | -0.30(-1.75%) |
Sep 11, 2023 | 18.12 | 18.32 | 17.34 | 17.37 | 6,339,467 | -0.42(-2.37%) |
Sep 08, 2023 | 18.08 | 18.14 | 17.65 | 17.79 | 3,289,725 | -0.42(-2.32%) |
Sep 07, 2023 | 18.29 | 18.47 | 18.16 | 18.22 | 4,777,298 | -0.30(-1.64%) |
Sep 06, 2023 | 18.62 | 18.74 | 18.08 | 18.52 | 3,320,727 | +0.04(+0.21%) |
Sep 05, 2023 | 19.35 | 19.55 | 18.46 | 18.48 | 5,975,212 | -1.01(-5.18%) |
Sep 01, 2023 | 19.29 | 19.76 | 19.03 | 19.49 | 4,063,971 | +0.25(+1.27%) |
Aug 31, 2023 | 18.27 | 19.47 | 18.12 | 19.25 | 6,437,484 | +1.05(+5.77%) |
Aug 30, 2023 | 17.83 | 18.29 | 17.54 | 18.20 | 5,942,616 | +0.23(+1.26%) |
Aug 29, 2023 | 18.36 | 18.41 | 17.68 | 17.97 | 6,062,157 | -0.20(-1.08%) |
Aug 28, 2023 | 17.05 | 18.22 | 17.00 | 18.17 | 8,115,984 | +1.28(+7.61%) |
Aug 25, 2023 | 17.17 | 17.35 | 16.53 | 16.88 | 8,573,283 | -0.25(-1.43%) |
Aug 24, 2023 | 16.29 | 17.81 | 16.28 | 17.13 | 19,967,626 | +0.80(+4.93%) |
Aug 23, 2023 | 15.60 | 16.37 | 14.56 | 16.32 | 46,211,492 | -6.43(-28.28%) |
Aug 22, 2023 | 23.22 | 23.55 | 22.73 | 22.76 | 6,245,487 | -1.15(-4.80%) |
Aug 21, 2023 | 24.87 | 25.06 | 23.79 | 23.91 | 5,466,498 | -0.88(-3.56%) |
Aug 18, 2023 | 24.44 | 25.06 | 24.39 | 24.79 | 4,787,146 | +0.15(+0.60%) |
Aug 17, 2023 | 24.70 | 24.97 | 24.46 | 24.64 | 6,045,171 | -0.14(-0.55%) |
Aug 16, 2023 | 25.01 | 25.27 | 24.60 | 24.78 | 2,516,447 | -0.21(-0.82%) |
Aug 15, 2023 | 24.64 | 25.04 | 24.44 | 24.98 | 2,862,806 | -0.15(-0.59%) |
Aug 14, 2023 | 24.77 | 25.16 | 24.65 | 25.13 | 3,121,549 | +0.25(+1.03%) |
Aug 11, 2023 | 24.97 | 25.28 | 24.78 | 24.88 | 2,934,316 | +0.00(+0.00%) |
Aug 10, 2023 | 25.47 | 25.99 | 24.83 | 24.88 | 3,392,551 | -0.34(-1.36%) |
Aug 09, 2023 | 25.53 | 25.96 | 25.16 | 25.22 | 2,047,588 | -0.47(-1.83%) |
Aug 08, 2023 | 25.09 | 25.76 | 24.74 | 25.69 | 2,605,699 | +0.15(+0.58%) |
Aug 07, 2023 | 25.47 | 25.67 | 25.24 | 25.54 | 2,506,231 | +0.16(+0.62%) |
Aug 04, 2023 | 25.49 | 25.58 | 25.01 | 25.39 | 2,067,095 | +0.10(+0.39%) |
Aug 03, 2023 | 25.11 | 25.41 | 24.65 | 25.29 | 1,921,371 | +0.10(+0.39%) |
Aug 02, 2023 | 25.48 | 25.57 | 24.82 | 25.19 | 2,661,950 | -0.46(-1.80%) |
Aug 01, 2023 | 26.18 | 26.21 | 25.62 | 25.65 | 3,141,180 | -0.71(-2.68%) |
Jul 31, 2023 | 25.90 | 26.38 | 25.84 | 26.36 | 3,287,708 | +0.59(+2.28%) |
Jul 28, 2023 | 25.13 | 25.90 | 25.13 | 25.77 | 2,715,141 | +0.91(+3.67%) |
Jul 27, 2023 | 25.42 | 25.56 | 24.70 | 24.86 | 2,647,237 | -0.47(-1.86%) |
Jul 26, 2023 | 24.98 | 25.51 | 24.95 | 25.33 | 2,441,113 | +0.55(+2.22%) |
Jul 25, 2023 | 25.08 | 25.10 | 24.73 | 24.78 | 2,612,507 | -0.25(-0.98%) |
Jul 24, 2023 | 24.92 | 25.39 | 24.88 | 25.02 | 2,957,468 | +0.20(+0.79%) |
Jul 21, 2023 | 25.45 | 25.49 | 24.77 | 24.83 | 2,562,792 | -0.42(-1.67%) |
Jul 20, 2023 | 25.76 | 25.76 | 25.09 | 25.25 | 1,917,915 | -0.37(-1.45%) |
Jul 19, 2023 | 25.65 | 25.79 | 25.35 | 25.62 | 2,207,079 | +0.12(+0.46%) |
Jul 18, 2023 | 25.00 | 25.55 | 24.77 | 25.50 | 3,192,288 | +0.66(+2.64%) |
Jul 17, 2023 | 24.85 | 25.05 | 24.41 | 24.85 | 2,262,136 | -0.03(-0.12%) |
Jul 14, 2023 | 25.11 | 25.11 | 24.55 | 24.88 | 2,847,594 | -0.25(-0.98%) |
Jul 13, 2023 | 25.23 | 25.31 | 24.91 | 25.12 | 2,559,404 | +0.13(+0.51%) |
Jul 12, 2023 | 25.96 | 26.07 | 24.98 | 24.99 | 3,923,311 | -0.79(-3.07%) |
Jul 11, 2023 | 25.35 | 25.85 | 25.35 | 25.79 | 2,659,248 | +0.47(+1.87%) |
Jul 10, 2023 | 24.87 | 25.48 | 24.83 | 25.31 | 2,084,485 | +0.53(+2.14%) |
Jul 07, 2023 | 25.02 | 25.28 | 24.74 | 24.78 | 2,591,997 | -0.19(-0.77%) |
Jul 06, 2023 | 24.94 | 25.08 | 24.67 | 24.97 | 2,434,542 | -0.15(-0.61%) |
Jul 05, 2023 | 25.69 | 25.69 | 25.12 | 25.13 | 3,417,387 | -0.55(-2.14%) |
Jul 03, 2023 | 26.43 | 26.74 | 25.67 | 25.68 | 1,979,042 | -0.50(-1.92%) |
Jun 30, 2023 | 26.19 | 26.28 | 25.46 | 26.18 | 2,890,593 | +0.15(+0.59%) |
Jun 29, 2023 | 25.68 | 26.09 | 25.57 | 26.03 | 3,180,264 | +0.58(+2.28%) |
Jun 28, 2023 | 25.57 | 25.57 | 25.12 | 25.45 | 2,760,675 | -0.18(-0.72%) |
Jun 27, 2023 | 25.32 | 26.05 | 25.09 | 25.63 | 3,135,273 | +0.27(+1.07%) |
Jun 26, 2023 | 25.05 | 25.87 | 25.05 | 25.36 | 3,715,132 | +0.32(+1.27%) |
Jun 23, 2023 | 25.23 | 25.52 | 24.82 | 25.04 | 3,345,114 | -0.53(-2.08%) |
Jun 22, 2023 | 25.81 | 25.89 | 25.48 | 25.57 | 1,714,896 | -0.14(-0.56%) |
Jun 21, 2023 | 25.68 | 25.86 | 25.42 | 25.72 | 2,040,288 | +0.04(+0.15%) |
Jun 20, 2023 | 26.21 | 26.21 | 25.63 | 25.68 | 3,148,085 | -0.60(-2.28%) |
Jun 16, 2023 | 27.04 | 27.05 | 26.15 | 26.28 | 3,915,747 | -0.55(-2.05%) |
Jun 15, 2023 | 26.13 | 26.85 | 26.10 | 26.83 | 2,767,460 | +0.54(+2.06%) |
Jun 14, 2023 | 26.03 | 26.48 | 25.82 | 26.29 | 2,579,093 | +0.41(+1.57%) |
Jun 13, 2023 | 25.88 | 26.15 | 25.59 | 25.88 | 3,599,754 | +0.06(+0.22%) |
Jun 12, 2023 | 25.02 | 25.85 | 24.84 | 25.82 | 3,247,538 | +0.87(+3.48%) |
Jun 09, 2023 | 25.71 | 25.79 | 24.81 | 24.96 | 2,415,156 | -0.65(-2.53%) |
Jun 08, 2023 | 25.71 | 25.82 | 25.14 | 25.60 | 2,696,440 | -0.16(-0.64%) |
Jun 07, 2023 | 24.41 | 25.85 | 24.40 | 25.77 | 4,587,370 | +1.45(+5.96%) |
Jun 06, 2023 | 23.66 | 24.91 | 23.60 | 24.32 | 4,725,882 | +0.55(+2.32%) |
Jun 05, 2023 | 24.72 | 24.87 | 23.75 | 23.77 | 5,125,297 | -1.24(-4.94%) |
Jun 02, 2023 | 24.62 | 25.09 | 24.13 | 25.00 | 5,098,496 | +1.06(+4.44%) |
Jun 01, 2023 | 24.14 | 24.54 | 23.91 | 23.94 | 3,727,277 | -0.51(-2.09%) |
May 31, 2023 | 24.87 | 25.07 | 24.33 | 24.45 | 3,667,743 | -0.69(-2.73%) |
May 30, 2023 | 25.49 | 25.62 | 24.79 | 25.14 | 3,549,457 | -0.23(-0.91%) |
May 26, 2023 | 24.78 | 25.61 | 24.69 | 25.37 | 3,576,239 | +0.43(+1.74%) |
May 25, 2023 | 24.96 | 25.35 | 24.51 | 24.94 | 5,650,073 | -0.33(-1.30%) |
May 24, 2023 | 26.30 | 26.74 | 25.23 | 25.26 | 7,160,280 | -0.92(-3.50%) |
May 23, 2023 | 26.48 | 27.60 | 26.12 | 26.18 | 9,943,095 | -0.50(-1.88%) |
May 22, 2023 | 28.15 | 28.68 | 26.33 | 26.68 | 20,061,496 | -2.49(-8.54%) |
May 19, 2023 | 29.60 | 30.87 | 28.86 | 29.18 | 42,738,056 | -10.92(-27.24%) |
May 18, 2023 | 40.17 | 40.75 | 39.28 | 40.10 | 5,062,715 | -0.04(-0.10%) |
May 17, 2023 | 38.05 | 40.16 | 37.67 | 40.14 | 3,412,268 | +2.38(+6.29%) |
May 16, 2023 | 38.23 | 38.60 | 37.75 | 37.76 | 2,622,617 | -0.87(-2.25%) |
May 15, 2023 | 37.96 | 38.85 | 37.86 | 38.63 | 2,224,879 | +0.74(+1.96%) |
May 12, 2023 | 37.53 | 37.91 | 36.97 | 37.89 | 1,437,028 | +0.58(+1.55%) |
May 11, 2023 | 37.38 | 37.87 | 37.00 | 37.31 | 1,343,178 | -0.20(-0.54%) |
May 10, 2023 | 39.06 | 39.10 | 36.86 | 37.51 | 2,228,365 | -1.05(-2.73%) |
May 09, 2023 | 38.23 | 38.81 | 37.31 | 38.56 | 4,064,685 | +0.06(+0.15%) |
May 08, 2023 | 39.69 | 39.81 | 38.47 | 38.51 | 2,035,557 | -1.17(-2.95%) |
May 05, 2023 | 38.82 | 40.02 | 38.82 | 39.67 | 1,370,087 | +1.65(+4.34%) |
May 04, 2023 | 39.02 | 39.11 | 37.61 | 38.02 | 2,251,642 | -1.31(-3.34%) |
May 03, 2023 | 39.48 | 40.40 | 39.22 | 39.34 | 1,287,666 | -0.14(-0.37%) |
May 02, 2023 | 40.16 | 40.16 | 38.37 | 39.48 | 2,297,192 | -1.17(-2.87%) |
May 01, 2023 | 40.67 | 41.33 | 40.27 | 40.65 | 1,618,674 | +0.10(+0.24%) |
Apr 28, 2023 | 40.33 | 40.85 | 40.19 | 40.55 | 1,398,196 | +0.19(+0.48%) |
Apr 27, 2023 | 40.08 | 40.38 | 39.19 | 40.36 | 999,682 | +0.55(+1.38%) |
Apr 26, 2023 | 39.76 | 40.26 | 39.50 | 39.81 | 1,381,715 | +0.51(+1.30%) |
Apr 25, 2023 | 40.08 | 40.23 | 39.06 | 39.30 | 1,424,301 | -1.17(-2.89%) |
Apr 24, 2023 | 39.69 | 40.49 | 38.98 | 40.47 | 2,416,977 | +0.70(+1.75%) |
Apr 21, 2023 | 40.28 | 40.37 | 39.73 | 39.77 | 1,349,686 | -0.55(-1.37%) |
Apr 20, 2023 | 39.73 | 40.69 | 39.69 | 40.32 | 1,767,652 | +0.40(+0.99%) |
Apr 19, 2023 | 39.67 | 40.01 | 39.04 | 39.93 | 1,641,451 | +0.10(+0.24%) |
Apr 18, 2023 | 39.18 | 40.11 | 39.01 | 39.83 | 1,531,245 | +0.68(+1.73%) |
Apr 17, 2023 | 38.48 | 39.22 | 38.34 | 39.15 | 1,911,546 | +0.71(+1.86%) |
Apr 14, 2023 | 38.44 | 39.22 | 37.95 | 38.44 | 1,396,489 | +0.12(+0.30%) |
Apr 13, 2023 | 38.24 | 38.68 | 37.71 | 38.32 | 1,952,690 | -0.14(-0.38%) |
Apr 12, 2023 | 39.60 | 40.10 | 38.41 | 38.47 | 1,989,579 | -0.95(-2.40%) |
Apr 11, 2023 | 38.99 | 39.72 | 38.89 | 39.41 | 1,873,796 | +0.65(+1.68%) |
Apr 10, 2023 | 38.45 | 39.64 | 38.45 | 38.76 | 2,582,501 | +0.11(+0.27%) |
Apr 06, 2023 | 38.50 | 39.11 | 38.19 | 38.66 | 1,760,188 | -0.28(-0.71%) |
Apr 05, 2023 | 39.32 | 39.52 | 38.75 | 38.94 | 2,404,311 | -0.51(-1.28%) |
Apr 04, 2023 | 40.03 | 40.22 | 38.81 | 39.44 | 2,232,324 | -0.16(-0.41%) |
Apr 03, 2023 | 38.20 | 39.65 | 37.78 | 39.60 | 4,145,660 | +1.65(+4.36%) |
Mar 31, 2023 | 37.96 | 38.34 | 37.59 | 37.95 | 3,408,325 | +0.20(+0.53%) |
Mar 30, 2023 | 38.62 | 39.27 | 37.16 | 37.75 | 4,516,460 | -0.48(-1.25%) |
Mar 29, 2023 | 37.80 | 38.35 | 37.57 | 38.23 | 4,856,267 | -0.05(-0.12%) |
Mar 28, 2023 | 37.06 | 38.51 | 37.06 | 38.28 | 2,920,782 | +1.04(+2.80%) |
Mar 27, 2023 | 37.05 | 37.71 | 36.33 | 37.23 | 4,300,589 | +0.92(+2.53%) |
Mar 24, 2023 | 35.67 | 36.45 | 35.07 | 36.32 | 3,155,845 | +0.24(+0.66%) |
Mar 23, 2023 | 37.56 | 38.14 | 35.69 | 36.08 | 4,632,787 | -1.29(-3.45%) |
Mar 22, 2023 | 40.45 | 40.61 | 37.27 | 37.37 | 5,571,536 | -3.44(-8.44%) |
Mar 21, 2023 | 39.68 | 41.11 | 38.67 | 40.81 | 6,948,977 | +2.70(+7.07%) |
Mar 20, 2023 | 44.08 | 44.94 | 37.62 | 38.11 | 11,500,126 | -2.29(-5.68%) |
Mar 17, 2023 | 40.42 | 40.95 | 39.81 | 40.41 | 4,614,017 | -0.42(-1.03%) |
Mar 16, 2023 | 39.92 | 41.73 | 39.40 | 40.83 | 4,148,236 | +1.59(+4.04%) |
Mar 15, 2023 | 37.77 | 39.27 | 37.33 | 39.24 | 3,656,987 | +0.09(+0.22%) |
Mar 14, 2023 | 39.16 | 40.21 | 38.86 | 39.16 | 2,913,530 | +0.89(+2.32%) |
Mar 13, 2023 | 40.03 | 40.03 | 38.20 | 38.27 | 3,805,406 | -2.73(-6.67%) |
Mar 10, 2023 | 41.68 | 42.16 | 40.89 | 41.00 | 2,595,740 | -1.13(-2.68%) |
Mar 09, 2023 | 42.20 | 42.43 | 41.78 | 42.13 | 3,284,049 | -0.25(-0.59%) |
Mar 08, 2023 | 41.50 | 42.44 | 41.17 | 42.38 | 2,160,472 | +1.03(+2.50%) |
Mar 07, 2023 | 42.02 | 42.58 | 41.29 | 41.34 | 2,494,246 | -0.32(-0.76%) |
Mar 06, 2023 | 42.69 | 43.15 | 41.45 | 41.66 | 2,203,434 | -1.04(-2.44%) |
Mar 03, 2023 | 42.19 | 42.89 | 41.95 | 42.70 | 1,789,443 | +0.63(+1.50%) |
Mar 02, 2023 | 41.26 | 42.21 | 41.00 | 42.07 | 1,738,895 | +0.80(+1.95%) |
Mar 01, 2023 | 41.38 | 42.02 | 41.03 | 41.27 | 2,023,332 | -0.54(-1.28%) |
Feb 28, 2023 | 41.31 | 42.48 | 41.31 | 41.80 | 2,166,047 | +0.42(+1.02%) |
Feb 27, 2023 | 41.43 | 42.27 | 41.29 | 41.38 | 1,812,654 | +0.36(+0.89%) |
Feb 24, 2023 | 40.30 | 41.30 | 39.81 | 41.02 | 1,558,064 | +0.11(+0.26%) |
Feb 23, 2023 | 41.02 | 41.14 | 40.49 | 40.91 | 1,823,958 | -0.05(-0.12%) |
Feb 22, 2023 | 40.69 | 41.28 | 40.33 | 40.96 | 1,626,314 | +0.00(+0.00%) |
Feb 21, 2023 | 41.64 | 42.02 | 40.65 | 40.96 | 2,168,089 | -1.29(-3.06%) |
Feb 17, 2023 | 42.58 | 42.62 | 41.69 | 42.25 | 2,162,499 | -0.22(-0.52%) |
Feb 16, 2023 | 42.23 | 43.20 | 42.00 | 42.47 | 1,506,736 | -0.19(-0.45%) |
Feb 15, 2023 | 42.01 | 42.76 | 41.55 | 42.66 | 1,335,785 | +0.16(+0.38%) |
Feb 14, 2023 | 42.55 | 43.34 | 41.93 | 42.50 | 1,752,859 | -0.58(-1.35%) |
Feb 13, 2023 | 42.80 | 43.14 | 42.23 | 43.09 | 1,861,038 | +0.23(+0.54%) |
Feb 10, 2023 | 42.27 | 42.93 | 41.71 | 42.86 | 1,772,384 | +0.21(+0.49%) |
Feb 09, 2023 | 43.40 | 43.80 | 42.39 | 42.65 | 2,513,373 | -0.67(-1.55%) |
Feb 08, 2023 | 43.62 | 43.73 | 42.87 | 43.31 | 1,944,147 | -0.74(-1.67%) |
Feb 07, 2023 | 43.44 | 44.18 | 42.95 | 44.05 | 1,928,662 | +0.44(+1.01%) |
Feb 06, 2023 | 43.72 | 44.26 | 42.99 | 43.61 | 1,481,815 | -0.75(-1.68%) |
Feb 03, 2023 | 44.02 | 45.15 | 43.96 | 44.36 | 1,812,597 | -0.14(-0.32%) |
Feb 02, 2023 | 43.58 | 45.05 | 43.52 | 44.50 | 2,929,400 | +1.24(+2.87%) |
Feb 01, 2023 | 43.03 | 43.66 | 42.22 | 43.26 | 3,238,441 | +1.65(+3.98%) |
Jan 31, 2023 | 40.83 | 41.61 | 40.54 | 41.60 | 2,986,071 | +1.02(+2.52%) |
Jan 30, 2023 | 41.48 | 41.78 | 40.52 | 40.58 | 1,975,565 | -1.47(-3.50%) |
Jan 27, 2023 | 41.50 | 42.18 | 41.08 | 42.05 | 2,164,399 | +0.65(+1.57%) |
Jan 26, 2023 | 39.45 | 41.44 | 39.20 | 41.40 | 4,464,443 | +2.48(+6.36%) |
Jan 25, 2023 | 37.46 | 38.99 | 37.23 | 38.93 | 2,617,847 | +1.29(+3.43%) |
Jan 24, 2023 | 36.96 | 38.15 | 36.45 | 37.63 | 2,448,302 | +0.42(+1.13%) |
Jan 23, 2023 | 36.05 | 37.22 | 35.88 | 37.21 | 2,319,099 | +1.22(+3.40%) |
Jan 20, 2023 | 35.64 | 36.36 | 35.26 | 35.99 | 1,764,250 | +0.38(+1.07%) |
Jan 19, 2023 | 36.30 | 36.53 | 35.42 | 35.61 | 1,989,862 | -1.12(-3.05%) |
Jan 18, 2023 | 37.35 | 38.17 | 36.59 | 36.73 | 2,541,449 | -0.05(-0.13%) |
Jan 17, 2023 | 37.20 | 37.30 | 36.38 | 36.77 | 1,922,879 | -0.70(-1.86%) |
Jan 13, 2023 | 37.13 | 37.65 | 36.78 | 37.47 | 1,596,534 | -0.21(-0.56%) |
Jan 12, 2023 | 37.91 | 38.07 | 37.56 | 37.68 | 1,901,018 | -0.11(-0.28%) |
Jan 11, 2023 | 38.28 | 38.49 | 37.59 | 37.79 | 2,295,884 | +0.10(+0.28%) |
Jan 10, 2023 | 37.15 | 37.69 | 36.56 | 37.68 | 1,797,435 | +0.84(+2.29%) |
Jan 09, 2023 | 37.18 | 37.56 | 36.84 | 36.84 | 1,889,179 | -0.65(-1.74%) |
Jan 06, 2023 | 36.45 | 37.70 | 36.45 | 37.49 | 2,277,777 | +1.33(+3.66%) |
Jan 05, 2023 | 35.71 | 36.45 | 35.02 | 36.17 | 2,003,731 | -0.21(-0.57%) |
Jan 04, 2023 | 35.40 | 36.76 | 35.25 | 36.38 | 2,359,958 | +1.31(+3.72%) |
Jan 03, 2023 | 35.84 | 35.94 | 35.03 | 35.07 | 1,798,571 | -0.70(-1.96%) |
Dec 30, 2022 | 34.88 | 36.21 | 34.58 | 35.77 | 3,011,421 | +0.51(+1.45%) |
Dec 29, 2022 | 34.77 | 35.59 | 34.56 | 35.26 | 1,996,112 | +0.85(+2.48%) |
Dec 28, 2022 | 35.10 | 35.10 | 33.66 | 34.41 | 2,095,274 | -0.62(-1.76%) |
Dec 27, 2022 | 33.66 | 35.03 | 33.45 | 35.02 | 2,484,627 | +1.51(+4.52%) |
Dec 23, 2022 | 32.78 | 33.52 | 32.56 | 33.51 | 1,559,398 | +0.59(+1.78%) |
Dec 22, 2022 | 33.31 | 33.49 | 32.07 | 32.92 | 3,011,063 | -1.15(-3.39%) |
Dec 21, 2022 | 32.66 | 34.11 | 32.51 | 34.08 | 4,524,004 | +3.00(+9.66%) |
Dec 20, 2022 | 31.93 | 31.93 | 31.01 | 31.08 | 1,534,777 | -0.94(-2.93%) |
Dec 19, 2022 | 32.43 | 32.51 | 31.82 | 32.01 | 1,730,700 | -0.35(-1.08%) |
Dec 16, 2022 | 32.73 | 33.51 | 32.34 | 32.36 | 2,675,261 | -0.78(-2.34%) |
Dec 15, 2022 | 34.05 | 34.05 | 32.70 | 33.14 | 2,148,323 | -1.33(-3.85%) |
Dec 14, 2022 | 34.70 | 34.93 | 33.74 | 34.47 | 2,498,138 | -0.39(-1.11%) |
Dec 13, 2022 | 36.60 | 36.82 | 34.70 | 34.85 | 2,170,586 | -0.69(-1.94%) |
Dec 12, 2022 | 35.91 | 36.32 | 35.49 | 35.54 | 1,827,980 | -0.36(-1.00%) |
Dec 09, 2022 | 36.48 | 36.62 | 35.86 | 35.90 | 1,280,676 | -1.05(-2.84%) |
Dec 08, 2022 | 36.95 | 37.50 | 36.74 | 36.95 | 1,533,391 | +0.15(+0.41%) |
Dec 07, 2022 | 35.97 | 37.18 | 35.96 | 36.80 | 1,250,067 | +0.39(+1.07%) |
Dec 06, 2022 | 37.30 | 37.72 | 36.01 | 36.42 | 1,678,554 | -0.68(-1.84%) |
Dec 05, 2022 | 37.58 | 37.60 | 36.95 | 37.10 | 2,111,669 | -0.80(-2.12%) |
Dec 02, 2022 | 37.10 | 38.05 | 36.88 | 37.90 | 2,291,609 | +0.82(+2.22%) |
Dec 01, 2022 | 37.38 | 37.84 | 36.69 | 37.08 | 2,326,012 | -0.60(-1.58%) |
Nov 30, 2022 | 37.52 | 37.73 | 36.97 | 37.67 | 2,399,036 | +0.11(+0.30%) |
Nov 29, 2022 | 36.72 | 37.67 | 36.31 | 37.56 | 2,327,587 | +0.97(+2.66%) |
Nov 28, 2022 | 36.49 | 36.99 | 35.79 | 36.59 | 2,866,208 | -0.26(-0.69%) |
Nov 25, 2022 | 35.63 | 36.84 | 35.63 | 36.84 | 1,818,691 | +1.32(+3.70%) |
Nov 23, 2022 | 34.07 | 35.56 | 34.07 | 35.53 | 2,667,120 | +1.35(+3.96%) |
Nov 22, 2022 | 35.43 | 35.58 | 33.53 | 34.17 | 3,588,267 | -0.98(-2.80%) |
Nov 21, 2022 | 33.63 | 35.27 | 32.86 | 35.16 | 5,737,448 | +1.19(+3.51%) |
Nov 18, 2022 | 36.21 | 36.85 | 32.95 | 33.96 | 16,343,075 | +2.73(+8.73%) |
Nov 17, 2022 | 29.37 | 31.42 | 29.34 | 31.24 | 5,547,667 | +1.49(+5.00%) |
Nov 16, 2022 | 30.96 | 31.04 | 29.07 | 29.75 | 3,166,624 | -2.25(-7.04%) |
Nov 15, 2022 | 31.63 | 32.57 | 31.44 | 32.00 | 4,890,960 | +1.23(+4.00%) |
Nov 14, 2022 | 30.78 | 31.81 | 30.64 | 30.77 | 3,204,030 | -0.74(-2.34%) |
Nov 11, 2022 | 30.76 | 32.01 | 30.62 | 31.51 | 2,517,587 | +0.92(+3.00%) |
Nov 10, 2022 | 29.53 | 30.65 | 29.46 | 30.59 | 2,404,924 | +2.27(+8.02%) |
Nov 09, 2022 | 28.88 | 29.07 | 28.20 | 28.32 | 2,054,962 | -0.93(-3.17%) |
Nov 08, 2022 | 29.98 | 29.98 | 28.75 | 29.25 | 1,702,816 | -0.36(-1.21%) |
Nov 07, 2022 | 30.10 | 30.14 | 28.71 | 29.61 | 2,245,692 | -0.46(-1.54%) |
Nov 04, 2022 | 30.19 | 30.49 | 29.35 | 30.07 | 2,268,087 | +0.44(+1.50%) |
Nov 03, 2022 | 29.86 | 30.40 | 29.18 | 29.63 | 1,993,414 | -0.17(-0.57%) |
Nov 02, 2022 | 30.33 | 29.79 | 29.80 | 1,977,983 | -0.68(-2.24%) | |
Nov 01, 2022 | 30.63 | 30.75 | 29.68 | 30.48 | 2,090,107 | +0.47(+1.58%) |
Oct 31, 2022 | 29.68 | 30.11 | 29.18 | 30.01 | 2,628,225 | +0.27(+0.92%) |
Oct 28, 2022 | 29.28 | 29.74 | 28.42 | 29.73 | 2,516,092 | +0.36(+1.22%) |
Oct 27, 2022 | 29.36 | 29.79 | 28.77 | 29.37 | 2,891,842 | +0.21(+0.71%) |
Oct 26, 2022 | 30.89 | 31.33 | 29.15 | 29.16 | 3,307,286 | -1.62(-5.26%) |
Oct 25, 2022 | 29.39 | 30.82 | 29.16 | 30.78 | 2,807,872 | +1.62(+5.55%) |
Oct 24, 2022 | 29.89 | 29.90 | 28.90 | 29.16 | 1,994,037 | -0.90(-2.99%) |
Oct 21, 2022 | 29.83 | 30.35 | 29.54 | 30.06 | 1,724,427 | +0.24(+0.79%) |
Oct 20, 2022 | 30.44 | 31.09 | 29.73 | 29.83 | 2,542,459 | -0.45(-1.50%) |
Oct 19, 2022 | 30.22 | 30.61 | 29.73 | 30.28 | 2,569,358 | -0.12(-0.40%) |
Oct 18, 2022 | 30.68 | 30.77 | 29.83 | 30.40 | 3,066,806 | +0.32(+1.07%) |
Oct 17, 2022 | 30.74 | 30.76 | 30.06 | 30.08 | 2,524,951 | +0.06(+0.19%) |
Oct 14, 2022 | 30.76 | 31.11 | 29.95 | 30.03 | 2,089,239 | -0.40(-1.31%) |
Oct 13, 2022 | 29.67 | 30.68 | 29.06 | 30.42 | 2,226,672 | +0.36(+1.20%) |
Oct 12, 2022 | 30.41 | 30.55 | 29.90 | 30.06 | 2,142,521 | -0.25(-0.83%) |
Oct 11, 2022 | 30.11 | 30.89 | 29.67 | 30.32 | 2,321,922 | +0.21(+0.68%) |
Oct 10, 2022 | 29.95 | 30.20 | 29.24 | 30.11 | 2,678,843 | +0.60(+2.03%) |
Oct 07, 2022 | 29.50 | 29.94 | 29.25 | 29.51 | 1,921,507 | -0.30(-1.00%) |
Oct 06, 2022 | 30.13 | 30.60 | 29.80 | 29.81 | 2,097,411 | -0.41(-1.36%) |
Oct 05, 2022 | 29.58 | 30.40 | 28.66 | 30.22 | 2,563,220 | +0.06(+0.19%) |
Oct 04, 2022 | 30.63 | 30.95 | 29.39 | 30.17 | 2,807,960 | +0.40(+1.35%) |