Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 37.39 | 37.89 | 36.74 | 37.37 | 384,491 | +0.13(+0.35%) |
Nov 29, 2023 | 33.45 | 37.36 | 32.76 | 37.24 | 303,624 | +4.92(+15.22%) |
Nov 28, 2023 | 32.14 | 32.74 | 31.41 | 32.32 | 74,693 | -0.04(-0.12%) |
Nov 27, 2023 | 31.45 | 32.86 | 31.30 | 32.36 | 225,400 | +0.88(+2.80%) |
Nov 24, 2023 | 31.51 | 31.64 | 31.15 | 31.48 | 52,456 | +0.25(+0.80%) |
Nov 22, 2023 | 31.14 | 31.68 | 31.02 | 31.23 | 103,361 | +0.27(+0.87%) |
Nov 21, 2023 | 31.35 | 31.73 | 30.80 | 30.96 | 177,621 | -0.94(-2.95%) |
Nov 20, 2023 | 31.29 | 31.92 | 31.02 | 31.90 | 95,943 | +0.41(+1.30%) |
Nov 17, 2023 | 30.82 | 31.68 | 30.05 | 31.49 | 128,456 | +1.30(+4.31%) |
Nov 16, 2023 | 31.75 | 31.76 | 30.06 | 30.19 | 116,238 | -1.67(-5.24%) |
Nov 15, 2023 | 31.04 | 32.00 | 30.79 | 31.86 | 154,440 | +1.18(+3.85%) |
Nov 14, 2023 | 29.82 | 30.75 | 29.60 | 30.68 | 221,034 | +2.33(+8.22%) |
Nov 13, 2023 | 28.76 | 29.16 | 28.32 | 28.35 | 84,603 | -0.70(-2.41%) |
Nov 10, 2023 | 29.17 | 29.37 | 27.92 | 29.05 | 91,798 | -0.12(-0.41%) |
Nov 09, 2023 | 29.64 | 29.83 | 28.83 | 29.17 | 95,021 | -0.27(-0.92%) |
Nov 08, 2023 | 29.26 | 29.84 | 28.96 | 29.44 | 90,414 | -0.07(-0.24%) |
Nov 07, 2023 | 29.20 | 29.81 | 29.00 | 29.51 | 71,111 | +0.13(+0.44%) |
Nov 06, 2023 | 29.60 | 30.00 | 28.62 | 29.38 | 73,438 | -0.50(-1.67%) |
Nov 03, 2023 | 29.21 | 30.76 | 29.21 | 29.88 | 100,159 | +1.48(+5.21%) |
Nov 02, 2023 | 27.00 | 28.49 | 26.88 | 28.40 | 88,723 | +1.80(+6.77%) |
Nov 01, 2023 | 27.23 | 27.80 | 26.23 | 26.60 | 125,416 | -0.81(-2.96%) |
Oct 31, 2023 | 26.69 | 27.41 | 26.18 | 27.41 | 81,293 | +0.41(+1.52%) |
Oct 30, 2023 | 26.27 | 27.21 | 25.96 | 27.00 | 168,341 | +1.09(+4.21%) |
Oct 27, 2023 | 26.35 | 26.35 | 25.48 | 25.91 | 138,896 | -0.51(-1.93%) |
Oct 26, 2023 | 27.53 | 27.85 | 26.31 | 26.42 | 86,057 | -0.98(-3.58%) |
Oct 25, 2023 | 27.16 | 27.71 | 26.90 | 27.40 | 86,829 | +0.19(+0.70%) |
Oct 24, 2023 | 27.38 | 28.32 | 27.10 | 27.21 | 101,632 | +0.06(+0.22%) |
Oct 23, 2023 | 28.50 | 28.50 | 27.09 | 27.15 | 173,323 | -1.56(-5.43%) |
Oct 20, 2023 | 28.60 | 29.00 | 28.14 | 28.71 | 84,121 | +0.12(+0.42%) |
Oct 19, 2023 | 29.74 | 29.74 | 28.55 | 28.59 | 74,903 | -1.36(-4.54%) |
Oct 18, 2023 | 29.82 | 30.32 | 29.32 | 29.95 | 102,954 | -0.23(-0.76%) |
Oct 17, 2023 | 28.99 | 30.79 | 28.99 | 30.18 | 131,585 | +1.03(+3.53%) |
Oct 16, 2023 | 27.73 | 29.68 | 27.64 | 29.15 | 207,397 | +1.91(+7.01%) |
Oct 13, 2023 | 27.84 | 28.00 | 26.99 | 27.24 | 77,468 | -0.57(-2.05%) |
Oct 12, 2023 | 29.92 | 29.92 | 27.20 | 27.81 | 177,581 | -2.10(-7.02%) |
Oct 11, 2023 | 30.17 | 30.24 | 29.35 | 29.91 | 102,655 | -0.30(-0.99%) |
Oct 10, 2023 | 29.04 | 30.29 | 29.04 | 30.21 | 127,835 | +1.30(+4.50%) |
Oct 09, 2023 | 28.38 | 29.27 | 28.34 | 28.91 | 129,864 | +0.05(+0.17%) |
Oct 06, 2023 | 28.33 | 29.28 | 27.60 | 28.86 | 93,903 | +0.29(+1.02%) |
Oct 05, 2023 | 29.65 | 29.68 | 28.17 | 28.57 | 175,784 | -1.23(-4.13%) |
Oct 04, 2023 | 30.42 | 30.60 | 29.62 | 29.80 | 86,493 | -0.47(-1.55%) |
Oct 03, 2023 | 31.00 | 31.00 | 29.85 | 30.27 | 87,888 | -0.75(-2.42%) |
Oct 02, 2023 | 30.69 | 31.21 | 30.11 | 31.02 | 170,531 | +0.20(+0.65%) |
Sep 29, 2023 | 30.39 | 31.29 | 29.92 | 30.82 | 159,036 | +1.01(+3.39%) |
Sep 28, 2023 | 28.94 | 30.06 | 28.94 | 29.81 | 165,860 | +0.83(+2.86%) |
Sep 27, 2023 | 28.72 | 29.27 | 28.62 | 28.98 | 107,091 | +0.41(+1.44%) |
Sep 26, 2023 | 29.17 | 29.60 | 28.49 | 28.57 | 119,375 | -0.83(-2.82%) |
Sep 25, 2023 | 28.38 | 29.55 | 29.11 | 29.40 | 140,415 | +0.59(+2.05%) |
Sep 22, 2023 | 30.31 | 30.31 | 28.78 | 28.81 | 124,734 | -1.24(-4.13%) |
Sep 21, 2023 | 29.90 | 30.52 | 29.90 | 30.05 | 173,934 | -0.05(-0.17%) |
Sep 20, 2023 | 30.97 | 31.39 | 30.10 | 30.10 | 148,554 | -0.66(-2.15%) |
Sep 19, 2023 | 29.53 | 31.09 | 29.39 | 30.76 | 233,659 | +1.10(+3.71%) |
Sep 18, 2023 | 30.04 | 30.04 | 29.05 | 29.66 | 255,967 | -0.68(-2.24%) |
Sep 15, 2023 | 30.64 | 30.96 | 30.13 | 30.34 | 1,017,853 | -0.60(-1.94%) |
Sep 14, 2023 | 30.16 | 31.18 | 30.16 | 30.94 | 141,648 | +1.05(+3.51%) |
Sep 13, 2023 | 29.78 | 29.94 | 29.07 | 29.89 | 218,236 | +0.05(+0.17%) |
Sep 12, 2023 | 30.18 | 30.62 | 29.82 | 29.84 | 170,893 | -0.28(-0.93%) |
Sep 11, 2023 | 29.83 | 30.94 | 29.65 | 30.12 | 189,472 | +0.33(+1.11%) |
Sep 08, 2023 | 30.68 | 30.68 | 29.70 | 29.79 | 179,231 | -0.90(-2.93%) |
Sep 07, 2023 | 30.60 | 31.05 | 30.17 | 30.69 | 268,076 | +0.10(+0.33%) |
Sep 06, 2023 | 30.99 | 31.31 | 30.21 | 30.59 | 212,427 | -0.60(-1.92%) |
Sep 05, 2023 | 33.00 | 33.23 | 30.98 | 31.19 | 292,330 | -2.38(-7.09%) |
Sep 01, 2023 | 35.00 | 35.47 | 33.20 | 33.57 | 301,258 | -0.71(-2.07%) |
Aug 31, 2023 | 33.35 | 34.31 | 31.41 | 34.28 | 702,530 | +5.12(+17.56%) |
Aug 30, 2023 | 28.33 | 29.27 | 28.27 | 29.16 | 225,493 | +0.88(+3.11%) |
Aug 29, 2023 | 27.31 | 28.30 | 26.96 | 28.28 | 265,804 | +0.82(+2.99%) |
Aug 28, 2023 | 26.91 | 28.05 | 26.91 | 27.46 | 147,776 | +0.53(+1.97%) |
Aug 25, 2023 | 28.18 | 28.44 | 26.59 | 26.93 | 224,381 | -0.93(-3.34%) |
Aug 24, 2023 | 28.92 | 29.52 | 27.66 | 27.86 | 421,533 | -1.31(-4.49%) |
Aug 23, 2023 | 28.76 | 29.21 | 28.47 | 29.17 | 235,391 | -0.09(-0.31%) |
Aug 22, 2023 | 29.69 | 30.17 | 29.06 | 29.26 | 227,783 | -0.90(-2.98%) |
Aug 21, 2023 | 30.14 | 30.43 | 29.96 | 30.16 | 137,097 | +0.06(+0.20%) |
Aug 18, 2023 | 29.83 | 30.91 | 29.83 | 30.10 | 134,497 | +0.00(+0.00%) |
Aug 17, 2023 | 29.72 | 30.34 | 29.35 | 30.10 | 143,886 | +0.39(+1.31%) |
Aug 16, 2023 | 29.14 | 29.96 | 29.14 | 29.71 | 191,185 | +0.48(+1.64%) |
Aug 15, 2023 | 28.46 | 29.30 | 27.99 | 29.23 | 149,981 | +0.28(+0.97%) |
Aug 14, 2023 | 28.58 | 28.95 | 28.11 | 28.95 | 124,075 | +0.30(+1.05%) |
Aug 11, 2023 | 28.00 | 28.83 | 27.97 | 28.65 | 199,255 | +0.58(+2.07%) |
Aug 10, 2023 | 28.76 | 29.16 | 27.98 | 28.07 | 160,144 | -0.38(-1.34%) |
Aug 09, 2023 | 29.08 | 29.08 | 28.00 | 28.45 | 213,711 | -0.48(-1.66%) |
Aug 08, 2023 | 29.00 | 29.65 | 28.75 | 28.93 | 149,411 | -0.28(-0.96%) |
Aug 07, 2023 | 29.34 | 29.85 | 29.07 | 29.21 | 189,538 | -0.07(-0.24%) |
Aug 04, 2023 | 28.96 | 29.43 | 28.56 | 29.28 | 120,872 | +0.58(+2.02%) |
Aug 03, 2023 | 28.40 | 29.53 | 28.26 | 28.70 | 183,339 | +0.29(+1.02%) |
Aug 02, 2023 | 27.48 | 28.66 | 27.42 | 28.41 | 177,564 | +0.50(+1.79%) |
Aug 01, 2023 | 27.86 | 28.05 | 27.53 | 27.91 | 191,037 | -0.30(-1.06%) |
Jul 31, 2023 | 27.77 | 28.52 | 27.77 | 28.21 | 186,571 | +0.46(+1.66%) |
Jul 28, 2023 | 27.27 | 28.08 | 27.12 | 27.75 | 175,765 | +0.63(+2.32%) |
Jul 27, 2023 | 27.50 | 28.13 | 26.89 | 27.12 | 209,112 | -0.50(-1.81%) |
Jul 26, 2023 | 25.36 | 27.69 | 25.36 | 27.62 | 305,613 | +2.28(+9.00%) |
Jul 25, 2023 | 24.50 | 25.41 | 24.30 | 25.34 | 173,090 | +0.76(+3.09%) |
Jul 24, 2023 | 24.17 | 24.58 | 23.88 | 24.58 | 162,918 | +0.61(+2.54%) |
Jul 21, 2023 | 24.81 | 24.81 | 23.95 | 23.97 | 138,077 | -0.62(-2.52%) |
Jul 20, 2023 | 24.68 | 24.68 | 24.00 | 24.59 | 196,312 | -0.04(-0.16%) |
Jul 19, 2023 | 24.78 | 25.05 | 24.20 | 24.63 | 231,387 | +0.14(+0.57%) |
Jul 18, 2023 | 25.08 | 25.85 | 24.39 | 24.49 | 162,241 | -0.63(-2.51%) |
Jul 17, 2023 | 25.38 | 25.91 | 25.09 | 25.12 | 249,260 | -0.38(-1.49%) |
Jul 14, 2023 | 25.82 | 25.82 | 25.20 | 25.50 | 171,798 | -0.50(-1.92%) |
Jul 13, 2023 | 26.69 | 26.69 | 25.97 | 26.00 | 237,583 | -0.50(-1.89%) |
Jul 12, 2023 | 26.93 | 27.22 | 26.19 | 26.50 | 219,963 | +0.10(+0.38%) |
Jul 11, 2023 | 25.59 | 26.44 | 25.49 | 26.40 | 188,235 | +0.91(+3.57%) |
Jul 10, 2023 | 25.18 | 26.16 | 25.18 | 25.49 | 214,651 | +0.21(+0.83%) |
Jul 07, 2023 | 24.89 | 25.52 | 24.78 | 25.28 | 252,760 | +0.36(+1.44%) |
Jul 06, 2023 | 25.06 | 25.48 | 24.66 | 24.92 | 181,372 | -0.71(-2.77%) |
Jul 05, 2023 | 26.10 | 26.34 | 25.59 | 25.63 | 308,771 | -0.97(-3.65%) |
Jul 03, 2023 | 25.12 | 26.61 | 24.86 | 26.60 | 186,464 | +1.56(+6.23%) |
Jun 30, 2023 | 25.24 | 25.28 | 24.06 | 25.04 | 387,672 | -0.32(-1.26%) |
Jun 29, 2023 | 24.23 | 25.61 | 24.23 | 25.36 | 326,399 | +1.10(+4.53%) |
Jun 28, 2023 | 25.25 | 25.25 | 23.72 | 24.26 | 291,620 | -1.29(-5.05%) |
Jun 27, 2023 | 25.57 | 26.27 | 25.32 | 25.55 | 427,333 | -0.22(-0.85%) |
Jun 26, 2023 | 25.00 | 26.44 | 24.89 | 25.77 | 449,185 | +1.84(+7.69%) |
Jun 23, 2023 | 24.22 | 24.73 | 23.74 | 23.93 | 525,708 | -0.49(-2.01%) |
Jun 22, 2023 | 23.53 | 24.46 | 23.28 | 24.42 | 461,156 | +0.78(+3.30%) |
Jun 21, 2023 | 23.63 | 24.09 | 23.29 | 23.64 | 470,603 | +0.03(+0.13%) |
Jun 20, 2023 | 23.13 | 23.92 | 22.95 | 23.61 | 525,475 | +0.34(+1.46%) |
Jun 16, 2023 | 23.82 | 23.82 | 22.70 | 23.27 | 3,553,360 | -0.50(-2.10%) |
Jun 15, 2023 | 22.28 | 23.97 | 22.00 | 23.77 | 766,055 | +1.82(+8.29%) |
Jun 14, 2023 | 22.32 | 22.86 | 21.66 | 21.95 | 579,508 | +0.21(+0.97%) |
Jun 13, 2023 | 21.55 | 21.96 | 21.19 | 21.74 | 452,464 | +0.30(+1.40%) |
Jun 12, 2023 | 21.00 | 21.88 | 20.78 | 21.44 | 451,720 | +0.45(+2.14%) |
Jun 09, 2023 | 21.59 | 22.27 | 20.37 | 20.99 | 345,884 | -0.62(-2.87%) |
Jun 08, 2023 | 21.64 | 21.89 | 20.73 | 21.61 | 408,996 | -0.01(-0.05%) |
Jun 07, 2023 | 20.54 | 21.79 | 20.50 | 21.62 | 366,026 | +1.31(+6.45%) |
Jun 06, 2023 | 18.83 | 20.94 | 18.39 | 20.31 | 555,816 | +2.02(+11.04%) |
Jun 05, 2023 | 18.01 | 18.60 | 17.31 | 18.29 | 945,596 | -0.61(-3.23%) |
Jun 02, 2023 | 18.26 | 19.08 | 18.14 | 18.90 | 382,231 | +1.02(+5.70%) |
Jun 01, 2023 | 18.03 | 18.67 | 17.52 | 17.88 | 553,562 | -0.15(-0.83%) |
May 31, 2023 | 19.09 | 20.63 | 17.95 | 18.03 | 654,906 | -0.35(-1.90%) |
May 30, 2023 | 19.27 | 19.53 | 17.96 | 18.38 | 629,384 | -0.81(-4.22%) |
May 26, 2023 | 19.91 | 20.21 | 18.93 | 19.19 | 565,292 | -1.00(-4.95%) |
May 25, 2023 | 23.15 | 23.15 | 19.47 | 20.19 | 727,045 | -9.58(-32.18%) |
May 24, 2023 | 30.79 | 31.27 | 29.49 | 29.77 | 347,356 | -0.23(-0.77%) |
May 23, 2023 | 29.62 | 30.60 | 29.50 | 30.00 | 187,046 | +0.38(+1.28%) |
May 22, 2023 | 30.24 | 30.36 | 29.54 | 29.62 | 216,799 | -0.46(-1.53%) |
May 19, 2023 | 31.41 | 31.46 | 29.18 | 30.08 | 232,706 | -1.43(-4.54%) |
May 18, 2023 | 31.04 | 31.55 | 30.58 | 31.51 | 205,695 | +0.40(+1.29%) |
May 17, 2023 | 29.81 | 31.18 | 29.61 | 31.11 | 239,054 | +1.30(+4.36%) |
May 16, 2023 | 30.25 | 30.45 | 29.79 | 29.81 | 135,855 | -0.69(-2.26%) |
May 15, 2023 | 30.58 | 30.77 | 30.17 | 30.50 | 199,346 | +0.03(+0.10%) |
May 12, 2023 | 31.14 | 31.14 | 29.88 | 30.47 | 185,172 | -0.32(-1.04%) |
May 11, 2023 | 30.68 | 30.94 | 30.41 | 30.79 | 181,107 | +0.18(+0.59%) |
May 10, 2023 | 32.20 | 32.20 | 30.36 | 30.61 | 309,564 | -0.91(-2.89%) |
May 09, 2023 | 31.15 | 31.65 | 30.78 | 31.52 | 105,623 | +0.13(+0.41%) |
May 08, 2023 | 32.33 | 32.33 | 31.24 | 31.39 | 88,586 | -0.57(-1.78%) |
May 05, 2023 | 31.40 | 31.98 | 31.13 | 31.96 | 114,215 | +1.26(+4.10%) |
May 04, 2023 | 32.31 | 32.31 | 30.48 | 30.70 | 134,763 | -1.69(-5.22%) |
May 03, 2023 | 33.11 | 33.43 | 32.28 | 32.39 | 160,670 | -0.78(-2.35%) |
May 02, 2023 | 33.70 | 33.70 | 32.17 | 33.17 | 141,639 | -0.76(-2.24%) |
May 01, 2023 | 34.69 | 35.00 | 33.81 | 33.93 | 159,597 | -0.73(-2.11%) |
Apr 28, 2023 | 34.65 | 35.05 | 34.48 | 34.66 | 165,620 | -0.11(-0.32%) |
Apr 27, 2023 | 34.85 | 35.16 | 34.48 | 34.77 | 142,009 | -0.04(-0.11%) |
Apr 26, 2023 | 34.32 | 35.44 | 34.32 | 34.81 | 116,502 | +0.20(+0.58%) |
Apr 25, 2023 | 35.64 | 35.78 | 34.29 | 34.61 | 197,087 | -1.52(-4.21%) |
Apr 24, 2023 | 36.49 | 36.83 | 36.00 | 36.13 | 89,891 | -0.28(-0.77%) |
Apr 21, 2023 | 36.39 | 36.61 | 36.06 | 36.41 | 132,803 | +0.09(+0.25%) |
Apr 20, 2023 | 35.78 | 36.90 | 35.78 | 36.32 | 115,015 | +0.19(+0.53%) |
Apr 19, 2023 | 36.05 | 36.40 | 35.94 | 36.13 | 82,446 | -0.14(-0.39%) |
Apr 18, 2023 | 36.44 | 36.52 | 35.68 | 36.27 | 109,089 | +0.03(+0.08%) |
Apr 17, 2023 | 36.40 | 36.66 | 36.00 | 36.24 | 120,464 | -0.10(-0.28%) |
Apr 14, 2023 | 36.38 | 37.54 | 36.13 | 36.34 | 113,372 | +0.40(+1.11%) |
Apr 13, 2023 | 36.50 | 36.68 | 35.87 | 35.94 | 131,237 | -0.35(-0.96%) |
Apr 12, 2023 | 37.98 | 38.26 | 36.06 | 36.29 | 108,365 | -1.31(-3.48%) |
Apr 11, 2023 | 37.28 | 37.95 | 37.06 | 37.60 | 137,670 | +0.71(+1.92%) |
Apr 10, 2023 | 35.82 | 37.30 | 35.82 | 36.89 | 154,971 | +0.72(+1.99%) |
Apr 06, 2023 | 36.08 | 36.31 | 35.60 | 36.17 | 108,095 | -0.23(-0.63%) |
Apr 05, 2023 | 36.89 | 36.89 | 35.78 | 36.40 | 122,531 | -0.82(-2.20%) |
Apr 04, 2023 | 37.69 | 37.82 | 36.62 | 37.22 | 241,627 | -0.38(-1.01%) |
Apr 03, 2023 | 36.76 | 37.68 | 36.39 | 37.60 | 255,441 | +0.72(+1.95%) |
Mar 31, 2023 | 37.08 | 37.32 | 36.24 | 36.88 | 183,690 | +0.16(+0.44%) |
Mar 30, 2023 | 37.16 | 37.50 | 36.24 | 36.72 | 161,739 | +0.01(+0.03%) |
Mar 29, 2023 | 36.95 | 36.95 | 35.53 | 36.71 | 181,138 | +0.43(+1.19%) |
Mar 28, 2023 | 35.04 | 37.01 | 34.95 | 36.28 | 258,897 | +2.56(+7.59%) |
Mar 27, 2023 | 35.86 | 35.86 | 33.54 | 33.72 | 231,178 | -1.52(-4.31%) |
Mar 24, 2023 | 34.43 | 35.54 | 33.85 | 35.24 | 214,781 | +0.41(+1.18%) |
Mar 23, 2023 | 35.60 | 35.98 | 34.52 | 34.83 | 260,933 | -0.40(-1.14%) |
Mar 22, 2023 | 36.52 | 36.90 | 35.17 | 35.23 | 220,682 | -1.21(-3.32%) |
Mar 21, 2023 | 37.30 | 38.29 | 36.42 | 36.44 | 144,744 | +0.02(+0.05%) |
Mar 20, 2023 | 36.27 | 37.26 | 35.89 | 36.42 | 271,514 | +0.68(+1.90%) |
Mar 17, 2023 | 36.75 | 36.94 | 35.62 | 35.74 | 586,026 | -1.52(-4.08%) |
Mar 16, 2023 | 36.13 | 38.00 | 35.77 | 37.26 | 254,015 | +0.81(+2.22%) |
Mar 15, 2023 | 35.14 | 36.98 | 34.82 | 36.45 | 287,372 | -0.04(-0.11%) |
Mar 14, 2023 | 38.56 | 38.56 | 36.14 | 36.49 | 257,962 | -0.89(-2.38%) |
Mar 13, 2023 | 40.79 | 40.79 | 37.29 | 37.38 | 289,686 | -4.46(-10.66%) |
Mar 10, 2023 | 40.59 | 43.48 | 39.66 | 41.84 | 308,748 | +0.54(+1.31%) |
Mar 09, 2023 | 42.00 | 43.30 | 40.51 | 41.30 | 644,421 | -6.45(-13.51%) |
Mar 08, 2023 | 47.71 | 48.22 | 46.76 | 47.75 | 231,476 | +0.23(+0.48%) |
Mar 07, 2023 | 46.43 | 47.65 | 46.43 | 47.52 | 218,415 | +1.32(+2.86%) |
Mar 06, 2023 | 48.25 | 48.25 | 45.77 | 46.20 | 270,671 | -1.87(-3.89%) |
Mar 03, 2023 | 47.01 | 48.11 | 46.34 | 48.07 | 181,989 | +1.22(+2.60%) |
Mar 02, 2023 | 45.30 | 46.88 | 45.00 | 46.85 | 185,234 | +1.45(+3.19%) |
Mar 01, 2023 | 44.52 | 45.69 | 44.48 | 45.40 | 166,177 | +0.43(+0.96%) |
Feb 28, 2023 | 44.48 | 46.00 | 44.48 | 44.97 | 148,680 | +0.54(+1.22%) |
Feb 27, 2023 | 45.19 | 45.23 | 44.06 | 44.43 | 110,912 | -0.16(-0.36%) |
Feb 24, 2023 | 44.69 | 45.04 | 44.20 | 44.59 | 135,509 | -0.94(-2.06%) |
Feb 23, 2023 | 45.42 | 46.04 | 44.57 | 45.53 | 147,581 | +0.44(+0.98%) |
Feb 22, 2023 | 44.59 | 45.77 | 44.59 | 45.09 | 119,553 | +0.61(+1.37%) |
Feb 21, 2023 | 46.19 | 46.45 | 44.44 | 44.48 | 167,290 | -2.37(-5.06%) |
Feb 17, 2023 | 46.57 | 47.42 | 46.44 | 46.85 | 156,813 | +0.57(+1.23%) |
Feb 16, 2023 | 46.90 | 48.00 | 46.28 | 46.28 | 184,957 | -1.09(-2.30%) |
Feb 15, 2023 | 46.36 | 47.90 | 46.08 | 47.37 | 161,939 | +0.85(+1.83%) |
Feb 14, 2023 | 46.64 | 47.38 | 46.03 | 46.52 | 132,259 | -0.25(-0.53%) |
Feb 13, 2023 | 45.79 | 47.21 | 45.56 | 46.77 | 119,351 | +0.98(+2.14%) |
Feb 10, 2023 | 45.08 | 45.90 | 44.37 | 45.79 | 116,030 | +0.27(+0.59%) |
Feb 09, 2023 | 47.21 | 47.56 | 45.38 | 45.52 | 173,160 | -0.87(-1.88%) |
Feb 08, 2023 | 47.75 | 47.75 | 46.15 | 46.39 | 112,584 | -2.12(-4.37%) |
Feb 07, 2023 | 48.00 | 48.89 | 47.58 | 48.51 | 127,087 | +0.30(+0.62%) |
Feb 06, 2023 | 49.47 | 49.95 | 48.04 | 48.21 | 140,968 | -1.25(-2.53%) |
Feb 03, 2023 | 49.70 | 51.04 | 49.26 | 49.46 | 122,785 | -0.87(-1.73%) |
Feb 02, 2023 | 49.50 | 50.82 | 48.58 | 50.33 | 174,838 | +1.32(+2.69%) |
Feb 01, 2023 | 48.45 | 49.80 | 47.59 | 49.01 | 170,158 | +0.72(+1.49%) |
Jan 31, 2023 | 48.21 | 49.82 | 48.06 | 48.29 | 181,755 | +0.58(+1.22%) |
Jan 30, 2023 | 47.21 | 48.71 | 47.21 | 47.71 | 148,537 | -0.05(-0.10%) |
Jan 27, 2023 | 47.74 | 48.09 | 46.94 | 47.76 | 137,465 | +0.03(+0.06%) |
Jan 26, 2023 | 46.87 | 48.46 | 46.87 | 47.73 | 126,023 | +1.17(+2.51%) |
Jan 25, 2023 | 44.40 | 46.72 | 44.15 | 46.56 | 112,279 | +1.71(+3.81%) |
Jan 24, 2023 | 45.88 | 46.06 | 44.85 | 44.85 | 115,332 | -1.30(-2.82%) |
Jan 23, 2023 | 45.34 | 46.39 | 45.34 | 46.15 | 149,724 | +0.85(+1.88%) |
Jan 20, 2023 | 45.25 | 46.24 | 44.81 | 45.30 | 131,969 | +0.19(+0.42%) |
Jan 19, 2023 | 45.53 | 45.91 | 44.66 | 45.11 | 79,535 | -0.76(-1.66%) |
Jan 18, 2023 | 46.77 | 48.13 | 45.78 | 45.87 | 127,011 | -0.58(-1.25%) |
Jan 17, 2023 | 47.92 | 47.93 | 46.31 | 46.45 | 121,928 | -1.47(-3.07%) |
Jan 13, 2023 | 46.98 | 48.37 | 46.98 | 47.92 | 87,096 | +0.09(+0.19%) |
Jan 12, 2023 | 47.87 | 48.23 | 46.78 | 47.83 | 148,619 | +0.46(+0.97%) |
Jan 11, 2023 | 46.05 | 47.84 | 46.05 | 47.37 | 178,611 | +1.46(+3.18%) |
Jan 10, 2023 | 44.15 | 46.14 | 44.15 | 45.91 | 131,221 | +1.40(+3.15%) |
Jan 09, 2023 | 44.93 | 45.58 | 43.98 | 44.51 | 177,998 | -0.49(-1.09%) |
Jan 06, 2023 | 44.39 | 45.04 | 43.60 | 45.00 | 234,808 | +1.28(+2.93%) |
Jan 05, 2023 | 44.32 | 44.32 | 42.01 | 43.72 | 210,651 | -1.20(-2.67%) |
Jan 04, 2023 | 45.34 | 45.98 | 44.80 | 44.92 | 161,342 | +0.01(+0.02%) |
Jan 03, 2023 | 46.11 | 46.75 | 44.90 | 44.91 | 153,894 | -1.11(-2.41%) |
Dec 30, 2022 | 45.12 | 46.40 | 45.12 | 46.02 | 119,911 | +0.50(+1.10%) |
Dec 29, 2022 | 44.80 | 46.05 | 44.80 | 45.52 | 122,537 | +1.22(+2.75%) |
Dec 28, 2022 | 45.34 | 45.34 | 44.13 | 44.30 | 85,604 | -1.12(-2.47%) |
Dec 27, 2022 | 44.57 | 45.52 | 43.95 | 45.42 | 88,424 | +1.25(+2.83%) |
Dec 23, 2022 | 43.47 | 44.33 | 43.03 | 44.17 | 78,265 | +0.65(+1.49%) |
Dec 22, 2022 | 43.30 | 43.53 | 42.04 | 43.52 | 111,832 | -0.27(-0.62%) |
Dec 21, 2022 | 43.17 | 43.85 | 42.73 | 43.79 | 131,461 | +1.44(+3.40%) |
Dec 20, 2022 | 41.90 | 42.53 | 41.02 | 42.35 | 205,650 | +0.55(+1.32%) |
Dec 19, 2022 | 40.99 | 42.08 | 40.77 | 41.80 | 144,659 | +0.97(+2.38%) |
Dec 16, 2022 | 41.58 | 42.22 | 40.79 | 40.83 | 639,280 | -1.54(-3.63%) |
Dec 15, 2022 | 43.33 | 43.33 | 42.08 | 42.37 | 122,644 | -1.96(-4.42%) |
Dec 14, 2022 | 44.64 | 45.02 | 43.49 | 44.33 | 122,057 | -0.06(-0.14%) |
Dec 13, 2022 | 45.26 | 46.08 | 43.93 | 44.39 | 148,961 | +0.98(+2.26%) |
Dec 12, 2022 | 42.49 | 43.49 | 42.09 | 43.41 | 152,062 | +0.60(+1.40%) |
Dec 09, 2022 | 44.52 | 45.12 | 42.78 | 42.81 | 119,722 | -2.31(-5.12%) |
Dec 08, 2022 | 46.26 | 47.04 | 44.72 | 45.12 | 179,491 | -0.81(-1.76%) |
Dec 07, 2022 | 43.32 | 46.28 | 43.32 | 45.93 | 214,555 | +2.19(+5.01%) |
Dec 06, 2022 | 43.70 | 44.02 | 42.86 | 43.74 | 222,157 | +0.04(+0.09%) |
Dec 05, 2022 | 44.53 | 45.23 | 43.38 | 43.70 | 197,692 | -1.91(-4.19%) |
Dec 02, 2022 | 46.34 | 47.54 | 43.66 | 45.61 | 338,780 | -2.80(-5.78%) |