Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.94 | 35.38 | 32.90 | 35.25 | 943,646 | +1.11(+3.25%) |
Oct 30, 2023 | 32.73 | 34.42 | 32.42 | 34.14 | 866,357 | +2.39(+7.53%) |
Oct 27, 2023 | 32.17 | 32.27 | 30.88 | 31.75 | 968,728 | -0.18(-0.56%) |
Oct 26, 2023 | 32.38 | 33.43 | 31.70 | 31.93 | 579,026 | -0.44(-1.36%) |
Oct 25, 2023 | 33.97 | 34.10 | 32.31 | 32.37 | 411,671 | -1.84(-5.38%) |
Oct 24, 2023 | 32.36 | 34.27 | 32.36 | 34.21 | 369,304 | +1.83(+5.65%) |
Oct 23, 2023 | 33.00 | 33.88 | 32.34 | 32.38 | 321,654 | -0.95(-2.85%) |
Oct 20, 2023 | 32.48 | 33.79 | 31.60 | 33.33 | 754,374 | +0.98(+3.03%) |
Oct 19, 2023 | 33.77 | 34.08 | 32.35 | 32.35 | 656,849 | -1.63(-4.80%) |
Oct 18, 2023 | 35.00 | 35.35 | 33.63 | 33.98 | 222,759 | -1.18(-3.36%) |
Oct 17, 2023 | 34.54 | 36.42 | 34.54 | 35.16 | 358,558 | +1.10(+3.23%) |
Oct 16, 2023 | 33.22 | 34.53 | 33.12 | 34.06 | 382,192 | +0.93(+2.81%) |
Oct 13, 2023 | 33.29 | 34.10 | 32.73 | 33.13 | 354,025 | -0.12(-0.36%) |
Oct 12, 2023 | 36.68 | 36.68 | 33.21 | 33.25 | 528,596 | -2.68(-7.46%) |
Oct 11, 2023 | 36.35 | 37.00 | 34.89 | 35.93 | 515,094 | -0.48(-1.32%) |
Oct 10, 2023 | 36.09 | 37.34 | 35.80 | 36.41 | 360,842 | +0.44(+1.22%) |
Oct 09, 2023 | 35.81 | 36.78 | 34.37 | 35.97 | 311,836 | -0.20(-0.55%) |
Oct 06, 2023 | 34.81 | 36.21 | 34.29 | 36.17 | 224,944 | +1.07(+3.05%) |
Oct 05, 2023 | 34.04 | 35.80 | 33.74 | 35.10 | 380,562 | +0.97(+2.84%) |
Oct 04, 2023 | 33.94 | 34.23 | 32.99 | 34.13 | 656,791 | +0.05(+0.15%) |
Oct 03, 2023 | 34.32 | 34.59 | 32.78 | 34.08 | 254,425 | -0.58(-1.67%) |
Oct 02, 2023 | 35.95 | 36.00 | 34.36 | 34.66 | 404,535 | -1.22(-3.40%) |
Sep 29, 2023 | 36.59 | 37.15 | 35.56 | 35.88 | 454,896 | -0.57(-1.56%) |
Sep 28, 2023 | 35.01 | 36.49 | 34.63 | 36.45 | 557,315 | +1.49(+4.26%) |
Sep 27, 2023 | 33.98 | 35.78 | 33.92 | 34.96 | 301,229 | +0.31(+0.89%) |
Sep 26, 2023 | 34.47 | 35.69 | 34.11 | 34.65 | 328,974 | +0.10(+0.29%) |
Sep 25, 2023 | 33.90 | 35.10 | 34.50 | 34.55 | 392,339 | +0.59(+1.74%) |
Sep 22, 2023 | 35.02 | 35.70 | 33.63 | 33.96 | 346,934 | -1.04(-2.97%) |
Sep 21, 2023 | 34.29 | 35.41 | 33.75 | 35.00 | 356,149 | +0.49(+1.42%) |
Sep 20, 2023 | 36.18 | 36.49 | 34.29 | 34.51 | 426,581 | -1.68(-4.64%) |
Sep 19, 2023 | 33.95 | 36.55 | 33.87 | 36.19 | 906,887 | +2.30(+6.79%) |
Sep 18, 2023 | 33.00 | 34.20 | 32.29 | 33.89 | 492,887 | +0.83(+2.51%) |
Sep 15, 2023 | 33.32 | 34.25 | 32.55 | 33.06 | 539,872 | -0.26(-0.78%) |
Sep 14, 2023 | 33.60 | 34.02 | 33.28 | 33.32 | 223,169 | -0.12(-0.36%) |
Sep 13, 2023 | 34.37 | 34.68 | 33.06 | 33.44 | 576,829 | -1.06(-3.07%) |
Sep 12, 2023 | 35.41 | 35.95 | 34.42 | 34.50 | 490,306 | -1.19(-3.33%) |
Sep 11, 2023 | 35.28 | 36.66 | 34.90 | 35.69 | 250,042 | +0.58(+1.65%) |
Sep 08, 2023 | 35.81 | 35.91 | 34.62 | 35.11 | 269,059 | -0.61(-1.71%) |
Sep 07, 2023 | 36.89 | 36.89 | 35.67 | 35.72 | 422,100 | -1.23(-3.33%) |
Sep 06, 2023 | 36.68 | 36.96 | 35.95 | 36.95 | 203,767 | +0.45(+1.23%) |
Sep 05, 2023 | 37.31 | 37.73 | 35.92 | 36.50 | 331,126 | -0.90(-2.41%) |
Sep 01, 2023 | 35.91 | 37.66 | 35.84 | 37.40 | 410,864 | +1.56(+4.35%) |
Aug 31, 2023 | 35.41 | 36.17 | 35.09 | 35.84 | 417,944 | +0.32(+0.90%) |
Aug 30, 2023 | 35.70 | 36.21 | 35.12 | 35.52 | 355,788 | -0.25(-0.70%) |
Aug 29, 2023 | 35.79 | 36.42 | 35.19 | 35.77 | 303,093 | -0.11(-0.31%) |
Aug 28, 2023 | 35.60 | 36.39 | 34.59 | 35.88 | 320,864 | +0.29(+0.81%) |
Aug 25, 2023 | 34.82 | 36.25 | 34.23 | 35.59 | 318,714 | +0.66(+1.89%) |
Aug 24, 2023 | 35.12 | 35.39 | 34.48 | 34.93 | 317,642 | -0.27(-0.77%) |
Aug 23, 2023 | 34.71 | 35.82 | 34.66 | 35.20 | 431,850 | +0.56(+1.62%) |
Aug 22, 2023 | 35.35 | 35.97 | 34.56 | 34.64 | 237,298 | -0.48(-1.37%) |
Aug 21, 2023 | 34.67 | 35.75 | 34.28 | 35.12 | 339,323 | +0.34(+0.98%) |
Aug 18, 2023 | 34.57 | 35.77 | 34.14 | 34.78 | 533,184 | -0.12(-0.34%) |
Aug 17, 2023 | 35.59 | 35.86 | 34.75 | 34.90 | 432,088 | -0.68(-1.91%) |
Aug 16, 2023 | 35.74 | 36.70 | 35.31 | 35.58 | 635,203 | -0.33(-0.92%) |
Aug 15, 2023 | 37.63 | 37.63 | 34.72 | 35.91 | 1,857,922 | +2.23(+6.62%) |
Aug 14, 2023 | 33.41 | 33.97 | 32.62 | 33.68 | 561,823 | +0.02(+0.06%) |
Aug 11, 2023 | 33.77 | 34.37 | 33.49 | 33.66 | 318,028 | -0.32(-0.94%) |
Aug 10, 2023 | 34.52 | 34.94 | 33.75 | 33.98 | 191,273 | -0.58(-1.68%) |
Aug 09, 2023 | 34.83 | 35.25 | 34.14 | 34.56 | 202,046 | -0.25(-0.72%) |
Aug 08, 2023 | 34.44 | 35.28 | 33.31 | 34.81 | 477,950 | +0.42(+1.22%) |
Aug 07, 2023 | 35.06 | 35.29 | 33.88 | 34.39 | 322,524 | -0.56(-1.60%) |
Aug 04, 2023 | 33.86 | 36.19 | 33.86 | 34.95 | 507,033 | +1.09(+3.22%) |
Aug 03, 2023 | 34.05 | 34.54 | 33.03 | 33.86 | 399,080 | -0.34(-0.99%) |
Aug 02, 2023 | 33.91 | 34.82 | 32.96 | 34.20 | 439,257 | +0.02(+0.06%) |
Aug 01, 2023 | 34.12 | 34.43 | 33.36 | 34.18 | 406,015 | -0.07(-0.20%) |
Jul 31, 2023 | 33.26 | 34.31 | 32.97 | 34.25 | 294,102 | +0.91(+2.73%) |
Jul 28, 2023 | 33.50 | 33.89 | 32.90 | 33.34 | 497,121 | +0.25(+0.76%) |
Jul 27, 2023 | 33.99 | 33.99 | 32.67 | 33.09 | 441,706 | -0.78(-2.30%) |
Jul 26, 2023 | 34.09 | 34.38 | 33.01 | 33.87 | 514,525 | -0.18(-0.53%) |
Jul 25, 2023 | 33.80 | 34.78 | 33.58 | 34.05 | 193,486 | +0.08(+0.24%) |
Jul 24, 2023 | 33.69 | 34.15 | 33.08 | 33.97 | 446,218 | +0.11(+0.32%) |
Jul 21, 2023 | 33.96 | 34.55 | 33.55 | 33.86 | 419,910 | +0.12(+0.36%) |
Jul 20, 2023 | 33.76 | 34.48 | 33.47 | 33.74 | 396,732 | +0.06(+0.18%) |
Jul 19, 2023 | 34.05 | 34.70 | 33.63 | 33.68 | 252,929 | -0.16(-0.47%) |
Jul 18, 2023 | 34.25 | 34.41 | 33.51 | 33.84 | 440,196 | -0.31(-0.91%) |
Jul 17, 2023 | 33.25 | 34.87 | 33.17 | 34.15 | 578,711 | +0.79(+2.37%) |
Jul 14, 2023 | 34.25 | 34.25 | 33.06 | 33.36 | 348,241 | -0.76(-2.23%) |
Jul 13, 2023 | 33.78 | 34.28 | 33.38 | 34.12 | 406,112 | +0.59(+1.76%) |
Jul 12, 2023 | 33.57 | 33.64 | 32.92 | 33.53 | 348,133 | +0.35(+1.05%) |
Jul 11, 2023 | 33.80 | 33.94 | 32.92 | 33.18 | 406,153 | -0.72(-2.12%) |
Jul 10, 2023 | 32.29 | 33.91 | 32.00 | 33.90 | 511,419 | +1.53(+4.73%) |
Jul 07, 2023 | 32.13 | 32.75 | 31.98 | 32.37 | 334,460 | +0.11(+0.34%) |
Jul 06, 2023 | 31.86 | 32.94 | 31.24 | 32.26 | 531,484 | +0.04(+0.12%) |
Jul 05, 2023 | 31.46 | 32.69 | 30.74 | 32.22 | 483,901 | +0.71(+2.25%) |
Jul 03, 2023 | 31.43 | 32.24 | 31.25 | 31.51 | 251,278 | -0.11(-0.35%) |
Jun 30, 2023 | 31.36 | 32.62 | 31.31 | 31.62 | 565,711 | +0.45(+1.44%) |
Jun 29, 2023 | 31.16 | 31.80 | 30.90 | 31.17 | 401,145 | -0.35(-1.11%) |
Jun 28, 2023 | 31.59 | 32.34 | 31.39 | 31.52 | 476,546 | -0.48(-1.50%) |
Jun 27, 2023 | 32.23 | 32.38 | 31.16 | 32.00 | 724,292 | -0.07(-0.22%) |
Jun 26, 2023 | 33.06 | 33.23 | 32.07 | 32.07 | 1,075,286 | -1.21(-3.64%) |
Jun 23, 2023 | 33.35 | 33.99 | 32.48 | 33.28 | 2,508,973 | -0.43(-1.28%) |
Jun 22, 2023 | 32.77 | 33.81 | 32.51 | 33.71 | 634,294 | +0.63(+1.90%) |
Jun 21, 2023 | 33.32 | 34.15 | 32.16 | 33.08 | 1,126,356 | -0.15(-0.45%) |
Jun 20, 2023 | 34.21 | 34.47 | 32.06 | 33.23 | 2,317,676 | -2.57(-7.18%) |
Jun 16, 2023 | 37.00 | 37.13 | 35.66 | 35.80 | 1,016,474 | -1.24(-3.35%) |
Jun 15, 2023 | 37.78 | 38.12 | 36.45 | 37.04 | 738,980 | -0.90(-2.37%) |
Jun 14, 2023 | 39.06 | 40.39 | 37.08 | 37.94 | 670,845 | -1.59(-4.02%) |
Jun 13, 2023 | 39.83 | 40.53 | 39.14 | 39.53 | 604,374 | -0.31(-0.78%) |
Jun 12, 2023 | 40.62 | 41.73 | 38.91 | 39.84 | 368,051 | -0.29(-0.72%) |
Jun 09, 2023 | 40.58 | 41.53 | 38.79 | 40.13 | 710,726 | -0.56(-1.38%) |
Jun 08, 2023 | 41.92 | 42.35 | 40.65 | 40.69 | 588,608 | -1.29(-3.07%) |
Jun 07, 2023 | 40.94 | 42.39 | 40.28 | 41.98 | 525,145 | +0.96(+2.34%) |
Jun 06, 2023 | 41.07 | 42.18 | 40.17 | 41.02 | 614,541 | +0.02(+0.05%) |
Jun 05, 2023 | 41.27 | 41.85 | 39.73 | 41.00 | 518,951 | -0.99(-2.36%) |
Jun 02, 2023 | 43.54 | 44.01 | 40.77 | 41.99 | 740,355 | -2.33(-5.26%) |
Jun 01, 2023 | 43.99 | 45.77 | 43.44 | 44.32 | 348,587 | +0.17(+0.39%) |
May 31, 2023 | 43.91 | 45.66 | 43.49 | 44.15 | 869,345 | +0.48(+1.10%) |
May 30, 2023 | 42.75 | 43.73 | 41.48 | 43.67 | 212,909 | +1.08(+2.54%) |
May 26, 2023 | 42.48 | 43.14 | 40.14 | 42.59 | 310,149 | -0.23(-0.54%) |
May 25, 2023 | 42.95 | 43.02 | 41.66 | 42.82 | 276,155 | -0.18(-0.42%) |
May 24, 2023 | 42.47 | 43.38 | 41.12 | 43.00 | 309,455 | -0.41(-0.94%) |
May 23, 2023 | 42.32 | 44.95 | 42.32 | 43.41 | 456,265 | +0.82(+1.93%) |
May 22, 2023 | 41.77 | 42.63 | 41.02 | 42.59 | 345,117 | +1.18(+2.85%) |
May 19, 2023 | 42.06 | 42.95 | 41.29 | 41.41 | 320,231 | +0.21(+0.51%) |
May 18, 2023 | 41.60 | 41.85 | 40.12 | 41.20 | 356,259 | -0.04(-0.10%) |
May 17, 2023 | 42.15 | 42.32 | 40.66 | 41.24 | 271,388 | -1.02(-2.41%) |
May 16, 2023 | 42.19 | 42.98 | 40.04 | 42.26 | 546,920 | -1.19(-2.74%) |
May 15, 2023 | 41.68 | 44.50 | 41.39 | 43.45 | 585,327 | +1.85(+4.45%) |
May 12, 2023 | 44.57 | 45.00 | 40.04 | 41.60 | 982,800 | -2.97(-6.66%) |
May 11, 2023 | 46.81 | 48.91 | 44.38 | 44.57 | 628,711 | -2.33(-4.96%) |
May 10, 2023 | 45.35 | 47.96 | 44.69 | 46.90 | 548,905 | +2.08(+4.63%) |
May 09, 2023 | 43.66 | 45.05 | 42.38 | 44.82 | 514,037 | +1.59(+3.68%) |
May 08, 2023 | 43.55 | 43.87 | 42.08 | 43.23 | 322,313 | -0.35(-0.80%) |
May 05, 2023 | 43.62 | 45.04 | 43.55 | 43.58 | 519,698 | +0.32(+0.74%) |
May 04, 2023 | 43.28 | 44.06 | 43.00 | 43.26 | 385,108 | -0.22(-0.51%) |
May 03, 2023 | 42.04 | 44.01 | 42.00 | 43.48 | 728,094 | +1.57(+3.75%) |
May 02, 2023 | 43.91 | 44.48 | 41.67 | 41.91 | 530,049 | -1.91(-4.36%) |
May 01, 2023 | 42.49 | 44.18 | 42.02 | 43.82 | 392,896 | +1.14(+2.67%) |
Apr 28, 2023 | 41.07 | 43.40 | 40.62 | 42.68 | 394,968 | +1.29(+3.12%) |
Apr 27, 2023 | 44.50 | 44.64 | 40.62 | 41.39 | 639,715 | -3.10(-6.97%) |
Apr 26, 2023 | 41.50 | 44.65 | 41.08 | 44.49 | 768,935 | +3.49(+8.51%) |
Apr 25, 2023 | 39.88 | 41.88 | 39.71 | 41.00 | 827,426 | +0.78(+1.94%) |
Apr 24, 2023 | 39.98 | 40.34 | 39.08 | 40.22 | 951,354 | +0.66(+1.67%) |
Apr 21, 2023 | 36.35 | 39.89 | 36.13 | 39.56 | 1,204,641 | +3.10(+8.50%) |
Apr 20, 2023 | 35.11 | 36.71 | 33.54 | 36.46 | 1,002,033 | +1.20(+3.40%) |
Apr 19, 2023 | 33.38 | 35.80 | 33.01 | 35.26 | 896,953 | +1.92(+5.76%) |
Apr 18, 2023 | 34.84 | 35.07 | 32.92 | 33.34 | 472,776 | -0.95(-2.77%) |
Apr 17, 2023 | 31.24 | 34.96 | 31.09 | 34.29 | 1,055,473 | +3.28(+10.58%) |
Apr 14, 2023 | 30.00 | 31.05 | 29.41 | 31.01 | 374,875 | +1.71(+5.84%) |
Apr 13, 2023 | 28.50 | 29.71 | 28.03 | 29.30 | 554,519 | +1.04(+3.68%) |
Apr 12, 2023 | 28.99 | 28.99 | 28.06 | 28.26 | 234,336 | -0.53(-1.84%) |
Apr 11, 2023 | 27.82 | 29.24 | 27.82 | 28.79 | 417,644 | +0.97(+3.49%) |
Apr 10, 2023 | 29.04 | 29.18 | 27.77 | 27.82 | 479,280 | -1.46(-4.99%) |
Apr 06, 2023 | 27.45 | 29.48 | 27.35 | 29.28 | 448,480 | +1.79(+6.51%) |
Apr 05, 2023 | 28.02 | 29.12 | 27.28 | 27.49 | 401,451 | -0.84(-2.97%) |
Apr 04, 2023 | 29.30 | 29.30 | 28.11 | 28.33 | 500,561 | -1.04(-3.54%) |
Apr 03, 2023 | 30.64 | 31.31 | 28.35 | 29.37 | 938,269 | -1.44(-4.67%) |
Mar 31, 2023 | 30.86 | 31.12 | 29.96 | 30.81 | 512,844 | +0.28(+0.92%) |
Mar 30, 2023 | 31.45 | 33.04 | 27.92 | 30.53 | 804,201 | -0.56(-1.80%) |
Mar 29, 2023 | 30.43 | 31.70 | 30.37 | 31.09 | 722,690 | +0.84(+2.78%) |
Mar 28, 2023 | 29.98 | 31.30 | 29.97 | 30.25 | 818,272 | +0.25(+0.83%) |
Mar 27, 2023 | 29.33 | 30.27 | 29.17 | 30.00 | 296,400 | +0.67(+2.28%) |
Mar 24, 2023 | 27.99 | 29.46 | 27.90 | 29.33 | 245,423 | +1.04(+3.68%) |
Mar 23, 2023 | 28.92 | 29.70 | 27.84 | 28.29 | 307,802 | -0.21(-0.74%) |
Mar 22, 2023 | 29.84 | 29.93 | 28.48 | 28.50 | 341,567 | -1.50(-5.00%) |
Mar 21, 2023 | 30.00 | 31.02 | 29.50 | 30.00 | 341,575 | +0.30(+1.01%) |
Mar 20, 2023 | 29.80 | 30.02 | 28.73 | 29.70 | 313,879 | -0.10(-0.34%) |
Mar 17, 2023 | 29.36 | 30.75 | 29.23 | 29.80 | 1,419,970 | +0.41(+1.40%) |
Mar 16, 2023 | 29.17 | 30.20 | 27.61 | 29.39 | 435,446 | +0.10(+0.34%) |
Mar 15, 2023 | 29.50 | 30.61 | 28.19 | 29.29 | 473,521 | -0.82(-2.72%) |
Mar 14, 2023 | 28.80 | 30.15 | 28.80 | 30.11 | 442,147 | +2.49(+9.02%) |
Mar 13, 2023 | 26.74 | 28.27 | 26.65 | 27.62 | 491,179 | +0.70(+2.60%) |
Mar 10, 2023 | 27.69 | 27.89 | 26.32 | 26.92 | 525,893 | -0.79(-2.85%) |
Mar 09, 2023 | 28.01 | 28.58 | 27.54 | 27.71 | 333,098 | -0.31(-1.11%) |
Mar 08, 2023 | 27.62 | 28.66 | 27.50 | 28.02 | 293,921 | +0.40(+1.45%) |
Mar 07, 2023 | 27.58 | 28.34 | 26.60 | 27.62 | 159,736 | -0.02(-0.07%) |
Mar 06, 2023 | 28.24 | 28.84 | 27.50 | 27.64 | 227,544 | -0.58(-2.06%) |
Mar 03, 2023 | 28.26 | 28.82 | 27.84 | 28.22 | 212,702 | +0.01(+0.04%) |
Mar 02, 2023 | 27.68 | 28.49 | 27.18 | 28.21 | 276,129 | +0.22(+0.79%) |
Mar 01, 2023 | 27.96 | 29.20 | 27.80 | 27.99 | 300,542 | -0.02(-0.07%) |
Feb 28, 2023 | 27.93 | 28.87 | 27.84 | 28.01 | 287,656 | -0.05(-0.18%) |
Feb 27, 2023 | 28.02 | 28.32 | 27.66 | 28.06 | 277,943 | +0.26(+0.94%) |
Feb 24, 2023 | 27.09 | 28.15 | 26.74 | 27.80 | 386,410 | +0.43(+1.57%) |
Feb 23, 2023 | 27.82 | 28.14 | 26.65 | 27.37 | 324,043 | -0.34(-1.23%) |
Feb 22, 2023 | 27.65 | 28.19 | 27.28 | 27.71 | 285,754 | +0.09(+0.33%) |
Feb 21, 2023 | 28.96 | 28.96 | 27.30 | 27.62 | 612,234 | -1.48(-5.09%) |
Feb 17, 2023 | 29.66 | 29.67 | 28.75 | 29.10 | 480,168 | -0.40(-1.36%) |
Feb 16, 2023 | 29.98 | 30.31 | 29.22 | 29.50 | 377,585 | -0.56(-1.86%) |
Feb 15, 2023 | 29.90 | 30.41 | 29.01 | 30.06 | 261,968 | -0.09(-0.30%) |
Feb 14, 2023 | 30.42 | 32.08 | 29.91 | 30.15 | 370,259 | -0.23(-0.76%) |
Feb 13, 2023 | 31.46 | 31.60 | 29.50 | 30.38 | 346,501 | +0.03(+0.10%) |
Feb 10, 2023 | 30.27 | 30.90 | 29.34 | 30.35 | 298,747 | -0.07(-0.23%) |
Feb 09, 2023 | 31.14 | 31.15 | 29.96 | 30.42 | 405,741 | -0.73(-2.34%) |
Feb 08, 2023 | 31.85 | 31.85 | 31.00 | 31.15 | 299,258 | -0.74(-2.32%) |
Feb 07, 2023 | 32.21 | 32.40 | 30.61 | 31.89 | 420,057 | -0.24(-0.75%) |
Feb 06, 2023 | 32.67 | 32.70 | 31.04 | 32.13 | 288,144 | -0.57(-1.74%) |
Feb 03, 2023 | 33.18 | 35.26 | 32.40 | 32.70 | 541,594 | -0.67(-2.01%) |
Feb 02, 2023 | 32.65 | 33.38 | 32.10 | 33.37 | 268,147 | +0.77(+2.36%) |
Feb 01, 2023 | 33.50 | 33.50 | 32.33 | 32.60 | 416,974 | -0.81(-2.42%) |
Jan 31, 2023 | 32.98 | 33.71 | 32.68 | 33.41 | 284,955 | +0.57(+1.74%) |
Jan 30, 2023 | 33.91 | 35.16 | 31.54 | 32.84 | 344,244 | -1.10(-3.24%) |
Jan 27, 2023 | 33.00 | 34.12 | 32.79 | 33.94 | 371,498 | +0.80(+2.41%) |
Jan 26, 2023 | 32.80 | 33.22 | 32.11 | 33.14 | 236,165 | +0.50(+1.53%) |
Jan 25, 2023 | 32.05 | 32.66 | 30.78 | 32.64 | 339,655 | +0.37(+1.15%) |
Jan 24, 2023 | 32.89 | 33.89 | 32.23 | 32.27 | 623,750 | -0.74(-2.24%) |
Jan 23, 2023 | 32.26 | 33.62 | 31.85 | 33.01 | 456,200 | +0.79(+2.45%) |
Jan 20, 2023 | 31.66 | 32.57 | 30.65 | 32.22 | 266,409 | +0.97(+3.10%) |
Jan 19, 2023 | 31.80 | 32.33 | 30.56 | 31.25 | 339,475 | -0.55(-1.73%) |
Jan 18, 2023 | 32.15 | 33.15 | 31.47 | 31.80 | 264,726 | -0.20(-0.62%) |
Jan 17, 2023 | 32.11 | 32.49 | 31.16 | 32.00 | 335,327 | -0.16(-0.50%) |
Jan 13, 2023 | 30.33 | 32.19 | 30.33 | 32.16 | 507,623 | +1.64(+5.37%) |
Jan 12, 2023 | 28.43 | 30.66 | 28.35 | 30.52 | 353,109 | +1.37(+4.70%) |
Jan 11, 2023 | 30.93 | 30.93 | 28.41 | 29.15 | 594,314 | -1.85(-5.97%) |
Jan 10, 2023 | 30.82 | 32.34 | 30.81 | 31.00 | 612,980 | -0.49(-1.56%) |
Jan 09, 2023 | 33.81 | 33.90 | 30.75 | 31.49 | 635,734 | -2.08(-6.20%) |
Jan 06, 2023 | 33.83 | 34.68 | 31.55 | 33.57 | 555,558 | +0.06(+0.18%) |
Jan 05, 2023 | 32.36 | 34.10 | 31.52 | 33.51 | 768,188 | +1.08(+3.33%) |
Jan 04, 2023 | 30.61 | 32.72 | 30.47 | 32.43 | 320,801 | +1.40(+4.51%) |
Jan 03, 2023 | 31.11 | 33.32 | 30.78 | 31.03 | 676,194 | +0.05(+0.16%) |
Dec 30, 2022 | 31.34 | 31.38 | 30.09 | 30.98 | 284,202 | -0.40(-1.27%) |
Dec 29, 2022 | 30.77 | 31.96 | 30.20 | 31.38 | 254,236 | +0.76(+2.48%) |
Dec 28, 2022 | 29.70 | 30.95 | 29.40 | 30.62 | 325,476 | +1.00(+3.38%) |
Dec 27, 2022 | 31.32 | 31.57 | 29.29 | 29.62 | 336,656 | -1.82(-5.79%) |
Dec 23, 2022 | 31.76 | 32.08 | 30.90 | 31.44 | 337,722 | -0.53(-1.66%) |
Dec 22, 2022 | 30.95 | 32.00 | 30.15 | 31.97 | 409,824 | +0.90(+2.90%) |
Dec 21, 2022 | 31.25 | 32.00 | 29.21 | 31.07 | 1,036,174 | -1.06(-3.30%) |
Dec 20, 2022 | 29.46 | 33.37 | 29.46 | 32.13 | 588,553 | +2.52(+8.51%) |
Dec 19, 2022 | 31.73 | 32.12 | 27.55 | 29.61 | 650,449 | -2.24(-7.03%) |
Dec 16, 2022 | 30.53 | 32.47 | 30.19 | 31.85 | 1,147,617 | +0.82(+2.64%) |
Dec 15, 2022 | 32.70 | 33.99 | 30.44 | 31.03 | 1,102,898 | -1.97(-5.97%) |
Dec 14, 2022 | 32.00 | 33.05 | 31.01 | 33.00 | 1,179,167 | +1.52(+4.83%) |
Dec 13, 2022 | 29.23 | 32.37 | 28.98 | 31.48 | 2,175,244 | +2.96(+10.38%) |
Dec 12, 2022 | 28.58 | 29.15 | 25.59 | 28.52 | 2,487,843 | +0.50(+1.78%) |
Dec 09, 2022 | 26.16 | 28.57 | 25.39 | 28.02 | 5,302,842 | +6.34(+29.24%) |
Dec 08, 2022 | 20.25 | 21.75 | 19.71 | 21.68 | 650,638 | +1.46(+7.22%) |
Dec 07, 2022 | 18.97 | 20.28 | 18.70 | 20.22 | 412,802 | +1.23(+6.48%) |
Dec 06, 2022 | 19.55 | 19.88 | 18.79 | 18.99 | 306,997 | -0.48(-2.47%) |
Dec 05, 2022 | 20.26 | 20.26 | 19.22 | 19.47 | 383,471 | -0.77(-3.80%) |
Dec 02, 2022 | 19.50 | 20.38 | 18.71 | 20.24 | 534,061 | +0.54(+2.74%) |
Dec 01, 2022 | 19.93 | 20.32 | 19.62 | 19.70 | 311,983 | -0.24(-1.20%) |
Nov 30, 2022 | 20.01 | 20.50 | 19.47 | 19.94 | 811,621 | -0.03(-0.15%) |
Nov 29, 2022 | 20.04 | 20.32 | 19.68 | 19.97 | 371,654 | -0.19(-0.94%) |
Nov 28, 2022 | 21.72 | 21.72 | 19.74 | 20.16 | 393,948 | -1.48(-6.84%) |
Nov 25, 2022 | 20.91 | 21.72 | 20.50 | 21.64 | 115,508 | +0.75(+3.59%) |
Nov 23, 2022 | 21.68 | 22.08 | 20.86 | 20.89 | 292,808 | -0.79(-3.64%) |
Nov 22, 2022 | 20.63 | 22.01 | 20.14 | 21.68 | 559,753 | +1.07(+5.19%) |
Nov 21, 2022 | 21.27 | 21.27 | 20.15 | 20.61 | 678,688 | -0.67(-3.15%) |
Nov 18, 2022 | 19.90 | 21.47 | 19.75 | 21.28 | 275,183 | +1.55(+7.86%) |
Nov 17, 2022 | 19.85 | 20.57 | 19.32 | 19.73 | 453,333 | -0.45(-2.23%) |
Nov 16, 2022 | 21.67 | 22.14 | 19.94 | 20.18 | 449,360 | -1.57(-7.22%) |
Nov 15, 2022 | 21.98 | 22.59 | 20.45 | 21.75 | 862,157 | +0.16(+0.74%) |
Nov 14, 2022 | 22.00 | 22.16 | 21.22 | 21.59 | 435,040 | -0.79(-3.53%) |
Nov 11, 2022 | 22.66 | 23.27 | 22.33 | 22.38 | 280,333 | -0.15(-0.67%) |
Nov 10, 2022 | 21.96 | 22.74 | 21.84 | 22.53 | 715,359 | +0.87(+4.02%) |
Nov 09, 2022 | 22.08 | 22.19 | 21.16 | 21.66 | 430,576 | -0.24(-1.10%) |
Nov 08, 2022 | 22.82 | 22.82 | 21.79 | 21.90 | 437,069 | -0.83(-3.65%) |
Nov 07, 2022 | 22.54 | 23.39 | 22.03 | 22.73 | 254,919 | +0.50(+2.25%) |
Nov 04, 2022 | 24.02 | 24.12 | 21.97 | 22.23 | 318,698 | -1.26(-5.36%) |
Nov 03, 2022 | 22.42 | 24.16 | 22.22 | 23.49 | 507,410 | +0.97(+4.31%) |
Nov 02, 2022 | 22.95 | 22.52 | 699,932 | -0.59(-2.55%) |