Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.48 | 15.58 | 15.09 | 15.43 | 1,380,909 | -0.06(-0.41%) |
Dec 28, 2023 | 15.35 | 15.93 | 15.34 | 15.49 | 1,555,991 | +0.23(+1.53%) |
Dec 27, 2023 | 16.00 | 16.00 | 15.18 | 15.26 | 1,424,250 | -0.55(-3.46%) |
Dec 26, 2023 | 16.15 | 16.67 | 15.78 | 15.80 | 1,084,402 | -0.07(-0.45%) |
Dec 22, 2023 | 15.26 | 16.23 | 15.26 | 15.88 | 2,185,035 | +0.66(+4.37%) |
Dec 21, 2023 | 14.32 | 15.26 | 14.28 | 15.21 | 1,545,803 | +1.09(+7.76%) |
Dec 20, 2023 | 14.04 | 14.64 | 13.82 | 14.12 | 1,298,418 | +0.11(+0.77%) |
Dec 19, 2023 | 13.76 | 14.18 | 13.76 | 14.01 | 1,065,524 | +0.19(+1.36%) |
Dec 18, 2023 | 13.91 | 14.13 | 13.66 | 13.82 | 1,249,483 | -0.10(-0.71%) |
Dec 15, 2023 | 14.10 | 14.27 | 13.46 | 13.92 | 2,317,416 | -0.18(-1.27%) |
Dec 14, 2023 | 13.96 | 14.31 | 13.78 | 14.10 | 1,234,575 | -0.02(-0.13%) |
Dec 13, 2023 | 14.13 | 14.30 | 13.47 | 14.12 | 1,900,361 | -0.08(-0.57%) |
Dec 12, 2023 | 14.62 | 14.64 | 14.05 | 14.20 | 1,478,928 | -0.44(-3.00%) |
Dec 11, 2023 | 14.66 | 14.83 | 14.48 | 14.64 | 1,030,543 | -0.02(-0.12%) |
Dec 08, 2023 | 14.63 | 14.83 | 14.60 | 14.66 | 591,732 | +0.04(+0.25%) |
Dec 07, 2023 | 14.79 | 14.81 | 14.54 | 14.62 | 840,973 | -0.13(-0.85%) |
Dec 06, 2023 | 14.84 | 15.03 | 14.74 | 14.74 | 647,180 | -0.13(-0.90%) |
Dec 05, 2023 | 15.13 | 15.23 | 14.83 | 14.88 | 632,320 | -0.25(-1.66%) |
Dec 04, 2023 | 15.28 | 15.42 | 15.08 | 15.13 | 653,663 | -0.18(-1.17%) |
Dec 01, 2023 | 15.17 | 15.47 | 15.12 | 15.31 | 468,732 | +0.17(+1.13%) |
Nov 30, 2023 | 15.35 | 15.52 | 15.02 | 15.14 | 480,172 | -0.20(-1.29%) |
Nov 29, 2023 | 15.44 | 15.68 | 15.27 | 15.34 | 688,715 | -0.10(-0.64%) |
Nov 28, 2023 | 15.50 | 15.66 | 15.21 | 15.44 | 625,219 | -0.04(-0.29%) |
Nov 27, 2023 | 15.44 | 15.63 | 15.32 | 15.48 | 833,579 | -0.01(-0.06%) |
Nov 24, 2023 | 15.01 | 15.55 | 15.01 | 15.49 | 454,348 | +0.39(+2.55%) |
Nov 22, 2023 | 14.71 | 15.17 | 14.66 | 15.10 | 789,480 | +0.37(+2.50%) |
Nov 21, 2023 | 14.74 | 14.89 | 14.47 | 14.74 | 1,289,334 | -0.09(-0.61%) |
Nov 20, 2023 | 15.52 | 15.63 | 14.75 | 14.83 | 1,726,778 | -0.67(-4.34%) |
Nov 17, 2023 | 15.66 | 15.84 | 15.50 | 15.50 | 991,153 | +0.01(+0.06%) |
Nov 16, 2023 | 16.52 | 16.68 | 15.44 | 15.49 | 1,948,343 | -1.18(-7.05%) |
Nov 15, 2023 | 16.67 | 16.92 | 16.56 | 16.67 | 1,969,446 | +0.16(+0.98%) |
Nov 14, 2023 | 16.59 | 16.73 | 16.40 | 16.50 | 1,197,650 | +0.13(+0.78%) |
Nov 13, 2023 | 16.67 | 16.78 | 16.30 | 16.38 | 1,053,869 | -0.26(-1.59%) |
Nov 10, 2023 | 16.18 | 16.93 | 15.81 | 16.64 | 807,382 | +0.43(+2.68%) |
Nov 09, 2023 | 16.55 | 16.66 | 16.03 | 16.21 | 567,613 | -0.31(-1.86%) |
Nov 08, 2023 | 17.03 | 17.03 | 16.46 | 16.51 | 824,121 | -0.55(-3.24%) |
Nov 07, 2023 | 16.95 | 17.19 | 16.61 | 17.07 | 642,303 | +0.19(+1.11%) |
Nov 06, 2023 | 16.86 | 17.04 | 16.37 | 16.88 | 745,080 | +0.31(+1.90%) |
Nov 03, 2023 | 15.97 | 17.33 | 15.68 | 16.56 | 2,895,628 | +1.92(+13.08%) |
Nov 02, 2023 | 13.94 | 14.72 | 13.66 | 14.65 | 907,700 | +0.72(+5.13%) |
Nov 01, 2023 | 14.04 | 14.26 | 13.76 | 13.93 | 693,362 | -0.12(-0.85%) |
Oct 31, 2023 | 14.32 | 14.32 | 13.92 | 14.05 | 642,695 | -0.25(-1.73%) |
Oct 30, 2023 | 14.50 | 14.68 | 13.86 | 14.30 | 1,272,461 | -0.26(-1.81%) |
Oct 27, 2023 | 14.65 | 14.81 | 14.55 | 14.56 | 494,431 | -0.07(-0.47%) |
Oct 26, 2023 | 14.69 | 14.92 | 14.59 | 14.63 | 331,383 | -0.14(-0.98%) |
Oct 25, 2023 | 15.06 | 15.14 | 14.77 | 14.78 | 379,379 | -0.34(-2.25%) |
Oct 24, 2023 | 14.81 | 15.27 | 14.81 | 15.12 | 437,995 | +0.32(+2.19%) |
Oct 23, 2023 | 14.90 | 15.03 | 14.73 | 14.79 | 394,744 | -0.13(-0.86%) |
Oct 20, 2023 | 14.73 | 15.11 | 14.57 | 14.92 | 539,860 | +0.14(+0.98%) |
Oct 19, 2023 | 15.21 | 15.23 | 14.77 | 14.78 | 664,464 | -0.43(-2.86%) |
Oct 18, 2023 | 15.08 | 15.31 | 14.95 | 15.21 | 399,528 | +0.08(+0.51%) |
Oct 17, 2023 | 15.04 | 15.45 | 15.04 | 15.13 | 545,932 | -0.16(-1.06%) |
Oct 16, 2023 | 15.23 | 15.39 | 15.02 | 15.29 | 588,727 | -0.03(-0.22%) |
Oct 13, 2023 | 15.23 | 15.43 | 15.03 | 15.33 | 586,043 | +0.07(+0.45%) |
Oct 12, 2023 | 15.67 | 15.75 | 14.87 | 15.26 | 1,174,481 | -0.27(-1.75%) |
Oct 11, 2023 | 16.07 | 16.30 | 15.40 | 15.53 | 783,960 | -0.59(-3.67%) |
Oct 10, 2023 | 15.95 | 16.37 | 15.85 | 16.12 | 473,450 | +0.18(+1.15%) |
Oct 09, 2023 | 15.98 | 16.11 | 15.78 | 15.94 | 316,023 | -0.09(-0.53%) |
Oct 06, 2023 | 15.70 | 16.14 | 15.55 | 16.03 | 384,535 | +0.30(+1.90%) |
Oct 05, 2023 | 15.46 | 15.96 | 15.27 | 15.73 | 617,451 | +0.19(+1.21%) |
Oct 04, 2023 | 16.05 | 16.14 | 15.33 | 15.54 | 1,008,051 | -0.48(-3.00%) |
Oct 03, 2023 | 16.56 | 17.02 | 15.84 | 16.02 | 947,769 | -0.57(-3.41%) |
Oct 02, 2023 | 16.86 | 17.03 | 16.50 | 16.59 | 722,317 | -0.26(-1.52%) |
Sep 29, 2023 | 17.22 | 17.53 | 16.84 | 16.84 | 642,958 | -0.27(-1.59%) |
Sep 28, 2023 | 16.87 | 17.31 | 16.75 | 17.12 | 655,679 | +0.32(+1.88%) |
Sep 27, 2023 | 16.95 | 17.26 | 16.69 | 16.80 | 538,714 | -0.14(-0.85%) |
Sep 26, 2023 | 17.03 | 17.24 | 16.79 | 16.95 | 323,984 | -0.12(-0.70%) |
Sep 25, 2023 | 16.95 | 17.21 | 16.98 | 17.07 | 466,346 | +0.12(+0.70%) |
Sep 22, 2023 | 17.30 | 17.58 | 16.95 | 16.95 | 458,813 | -0.35(-2.02%) |
Sep 21, 2023 | 17.34 | 17.58 | 17.15 | 17.30 | 309,207 | -0.05(-0.29%) |
Sep 20, 2023 | 17.84 | 17.90 | 17.33 | 17.35 | 313,411 | -0.26(-1.45%) |
Sep 19, 2023 | 17.50 | 17.77 | 17.27 | 17.60 | 351,088 | +0.04(+0.24%) |
Sep 18, 2023 | 17.52 | 18.04 | 17.37 | 17.56 | 381,507 | -0.25(-1.39%) |
Sep 15, 2023 | 17.71 | 17.87 | 17.13 | 17.81 | 890,452 | +0.15(+0.84%) |
Sep 14, 2023 | 18.08 | 18.43 | 17.61 | 17.66 | 524,632 | -0.28(-1.54%) |
Sep 13, 2023 | 18.63 | 18.82 | 17.71 | 17.93 | 511,834 | -0.77(-4.14%) |
Sep 12, 2023 | 18.56 | 19.08 | 18.48 | 18.71 | 557,638 | +0.12(+0.64%) |
Sep 11, 2023 | 17.93 | 18.73 | 17.89 | 18.59 | 675,232 | +0.72(+4.00%) |
Sep 08, 2023 | 17.33 | 17.95 | 17.25 | 17.87 | 771,379 | +0.55(+3.14%) |
Sep 07, 2023 | 16.93 | 17.41 | 16.87 | 17.33 | 450,273 | +0.29(+1.70%) |
Sep 06, 2023 | 16.87 | 17.18 | 16.83 | 17.04 | 448,019 | +0.14(+0.81%) |
Sep 05, 2023 | 17.19 | 17.20 | 16.85 | 16.90 | 604,525 | -0.32(-1.83%) |
Sep 01, 2023 | 17.42 | 17.48 | 17.04 | 17.22 | 573,042 | +0.11(+0.65%) |
Aug 31, 2023 | 17.34 | 17.53 | 17.11 | 17.11 | 853,895 | -0.28(-1.62%) |
Aug 30, 2023 | 16.86 | 17.44 | 16.73 | 17.39 | 560,050 | +0.47(+2.77%) |
Aug 29, 2023 | 16.45 | 16.93 | 16.43 | 16.92 | 863,015 | +0.36(+2.16%) |
Aug 28, 2023 | 16.82 | 17.01 | 16.45 | 16.56 | 683,370 | -0.13(-0.77%) |
Aug 25, 2023 | 17.22 | 17.40 | 16.61 | 16.69 | 1,063,620 | -0.36(-2.10%) |
Aug 24, 2023 | 17.59 | 17.74 | 16.92 | 17.05 | 931,624 | -0.65(-3.66%) |
Aug 23, 2023 | 16.40 | 17.79 | 15.93 | 17.70 | 1,662,759 | +1.12(+6.73%) |
Aug 22, 2023 | 17.39 | 17.66 | 16.42 | 16.58 | 2,937,315 | -1.12(-6.30%) |
Aug 21, 2023 | 18.86 | 19.14 | 17.29 | 17.70 | 2,784,134 | -1.23(-6.48%) |
Aug 18, 2023 | 18.41 | 19.32 | 18.37 | 18.92 | 835,392 | +0.06(+0.32%) |
Aug 17, 2023 | 18.74 | 19.12 | 18.27 | 18.86 | 1,511,097 | +0.00(+0.00%) |
Aug 16, 2023 | 19.34 | 19.71 | 18.76 | 18.86 | 1,614,635 | -0.48(-2.49%) |
Aug 15, 2023 | 19.81 | 19.81 | 19.27 | 19.34 | 1,395,300 | -0.34(-1.74%) |
Aug 14, 2023 | 20.25 | 20.31 | 19.63 | 19.69 | 1,320,116 | -0.56(-2.78%) |
Aug 11, 2023 | 20.13 | 20.90 | 19.98 | 20.25 | 1,371,661 | +0.11(+0.57%) |
Aug 10, 2023 | 19.47 | 20.17 | 19.41 | 20.13 | 1,317,790 | +0.78(+4.04%) |
Aug 09, 2023 | 19.07 | 19.68 | 18.99 | 19.35 | 1,371,067 | +0.19(+0.98%) |
Aug 08, 2023 | 19.01 | 19.26 | 18.38 | 19.16 | 2,194,823 | -0.11(-0.59%) |
Aug 07, 2023 | 19.56 | 19.57 | 18.41 | 19.28 | 5,252,718 | -1.17(-5.70%) |
Aug 04, 2023 | 17.52 | 20.97 | 16.74 | 20.44 | 13,902,360 | -6.18(-23.23%) |
Aug 03, 2023 | 27.37 | 27.49 | 26.50 | 26.63 | 928,765 | -0.50(-1.83%) |
Aug 02, 2023 | 27.51 | 27.65 | 26.90 | 27.12 | 580,637 | -0.37(-1.36%) |
Aug 01, 2023 | 28.06 | 28.18 | 27.43 | 27.50 | 715,868 | -0.75(-2.65%) |
Jul 31, 2023 | 27.54 | 28.25 | 27.06 | 28.25 | 932,410 | +0.81(+2.97%) |
Jul 28, 2023 | 26.89 | 27.87 | 26.89 | 27.43 | 1,007,141 | +0.67(+2.50%) |
Jul 27, 2023 | 27.17 | 27.30 | 26.58 | 26.77 | 723,823 | -0.15(-0.55%) |
Jul 26, 2023 | 26.89 | 27.11 | 26.57 | 26.91 | 884,114 | +0.15(+0.58%) |
Jul 25, 2023 | 26.10 | 26.97 | 26.09 | 26.76 | 661,421 | +0.21(+0.80%) |
Jul 24, 2023 | 25.58 | 26.73 | 25.42 | 26.55 | 834,640 | +1.05(+4.12%) |
Jul 21, 2023 | 24.86 | 25.60 | 24.35 | 25.50 | 977,040 | +0.60(+2.42%) |
Jul 20, 2023 | 25.42 | 25.65 | 24.69 | 24.89 | 1,130,828 | -0.68(-2.64%) |
Jul 19, 2023 | 26.13 | 26.25 | 25.52 | 25.57 | 836,640 | -0.59(-2.24%) |
Jul 18, 2023 | 26.48 | 26.91 | 25.77 | 26.16 | 1,098,010 | -0.48(-1.80%) |
Jul 17, 2023 | 26.69 | 26.80 | 26.09 | 26.64 | 916,093 | -0.04(-0.15%) |
Jul 14, 2023 | 27.09 | 27.12 | 26.00 | 26.68 | 778,868 | -0.08(-0.30%) |
Jul 13, 2023 | 26.75 | 27.30 | 26.49 | 26.76 | 910,814 | +0.15(+0.58%) |
Jul 12, 2023 | 28.56 | 28.56 | 26.33 | 26.60 | 2,341,698 | -1.43(-5.09%) |
Jul 11, 2023 | 28.80 | 29.33 | 27.50 | 28.03 | 4,181,748 | -0.24(-0.84%) |
Jul 10, 2023 | 25.92 | 28.76 | 25.67 | 28.27 | 8,956,844 | +4.75(+20.20%) |
Jul 07, 2023 | 23.89 | 23.93 | 23.43 | 23.52 | 639,609 | -0.22(-0.91%) |
Jul 06, 2023 | 23.91 | 23.91 | 23.22 | 23.73 | 549,270 | +0.06(+0.26%) |
Jul 05, 2023 | 23.52 | 24.02 | 23.44 | 23.67 | 824,417 | +0.05(+0.21%) |
Jul 03, 2023 | 23.77 | 24.07 | 23.52 | 23.62 | 763,147 | -0.03(-0.14%) |
Jun 30, 2023 | 23.22 | 23.69 | 23.16 | 23.65 | 929,153 | +0.57(+2.47%) |
Jun 29, 2023 | 22.73 | 23.26 | 22.35 | 23.08 | 934,099 | +0.51(+2.27%) |
Jun 28, 2023 | 21.89 | 22.75 | 21.80 | 22.57 | 902,547 | +0.68(+3.13%) |
Jun 27, 2023 | 21.65 | 21.99 | 21.44 | 21.89 | 740,930 | +0.15(+0.71%) |
Jun 26, 2023 | 22.27 | 22.28 | 21.19 | 21.73 | 1,051,461 | -0.62(-2.77%) |
Jun 23, 2023 | 21.80 | 22.44 | 21.60 | 22.35 | 840,221 | +0.46(+2.12%) |
Jun 22, 2023 | 22.20 | 22.31 | 21.62 | 21.89 | 745,949 | -0.38(-1.72%) |
Jun 21, 2023 | 23.14 | 23.43 | 22.20 | 22.27 | 1,072,055 | -0.87(-3.77%) |
Jun 20, 2023 | 22.69 | 23.18 | 21.72 | 23.14 | 1,681,033 | +0.37(+1.65%) |
Jun 16, 2023 | 23.50 | 23.50 | 21.76 | 22.77 | 3,796,693 | -0.55(-2.38%) |
Jun 15, 2023 | 23.64 | 24.39 | 23.04 | 23.32 | 1,804,097 | -4.87(-17.28%) |
May 08, 2023 | 30.00 | 30.38 | 27.73 | 28.19 | 4,283,618 | -1.17(-4.00%) |
May 05, 2023 | 25.85 | 30.72 | 25.23 | 29.37 | 14,267,104 | +6.19(+26.70%) |
May 04, 2023 | 23.61 | 25.73 | 21.79 | 23.18 | 16,239,998 | -1.91(-7.61%) |
May 03, 2023 | 30.33 | 30.43 | 24.28 | 25.09 | 20,261,272 | -6.00(-19.30%) |
May 02, 2023 | 36.97 | 37.09 | 28.34 | 31.09 | 22,925,908 | -7.75(-19.95%) |
May 01, 2023 | 39.28 | 39.55 | 38.78 | 38.84 | 986,124 | -0.29(-0.73%) |
Apr 28, 2023 | 39.18 | 39.71 | 39.09 | 39.12 | 703,102 | -0.00(-0.01%) |
Apr 27, 2023 | 39.59 | 39.59 | 39.10 | 39.13 | 629,228 | -0.18(-0.46%) |
Apr 26, 2023 | 39.64 | 39.78 | 39.29 | 39.31 | 563,697 | -0.34(-0.85%) |
Apr 25, 2023 | 39.98 | 39.98 | 39.61 | 39.65 | 479,052 | -0.24(-0.60%) |
Apr 24, 2023 | 39.37 | 39.92 | 39.31 | 39.88 | 537,099 | +0.52(+1.33%) |
Apr 21, 2023 | 39.77 | 39.82 | 39.27 | 39.36 | 821,358 | -0.33(-0.83%) |
Apr 20, 2023 | 40.05 | 40.13 | 39.60 | 39.69 | 882,761 | -0.32(-0.79%) |
Apr 19, 2023 | 40.47 | 40.52 | 39.81 | 40.01 | 986,844 | -0.35(-0.88%) |
Apr 18, 2023 | 40.74 | 40.77 | 40.33 | 40.36 | 416,998 | -0.29(-0.72%) |
Apr 17, 2023 | 40.67 | 40.77 | 40.55 | 40.66 | 307,032 | +0.05(+0.11%) |
Apr 14, 2023 | 40.35 | 40.70 | 40.35 | 40.61 | 326,215 | +0.31(+0.76%) |
Apr 13, 2023 | 40.31 | 40.48 | 40.22 | 40.30 | 315,885 | +0.12(+0.29%) |
Apr 12, 2023 | 40.24 | 40.30 | 40.08 | 40.19 | 261,057 | +0.09(+0.23%) |
Apr 11, 2023 | 40.33 | 40.42 | 40.06 | 40.09 | 391,076 | -0.01(-0.02%) |
Apr 10, 2023 | 40.25 | 40.43 | 39.83 | 40.10 | 557,036 | -0.24(-0.59%) |
Apr 06, 2023 | 40.45 | 40.60 | 40.27 | 40.34 | 289,654 | -0.06(-0.15%) |
Apr 05, 2023 | 40.41 | 40.43 | 40.17 | 40.40 | 296,117 | +0.01(+0.02%) |
Apr 04, 2023 | 40.44 | 40.45 | 40.19 | 40.39 | 356,452 | -0.09(-0.23%) |
Apr 03, 2023 | 40.05 | 40.51 | 39.84 | 40.49 | 481,783 | +0.65(+1.64%) |
Mar 31, 2023 | 39.98 | 40.03 | 39.74 | 39.83 | 540,533 | -0.06(-0.15%) |
Mar 30, 2023 | 39.83 | 39.98 | 39.58 | 39.89 | 535,428 | +0.02(+0.04%) |
Mar 29, 2023 | 39.59 | 39.92 | 39.52 | 39.88 | 512,960 | +0.29(+0.74%) |
Mar 28, 2023 | 39.28 | 39.64 | 39.28 | 39.58 | 425,430 | +0.34(+0.86%) |
Mar 27, 2023 | 38.90 | 39.35 | 38.60 | 39.25 | 722,535 | +0.39(+1.01%) |
Mar 24, 2023 | 38.92 | 38.95 | 38.61 | 38.85 | 764,107 | -0.08(-0.20%) |
Mar 23, 2023 | 38.98 | 39.17 | 38.77 | 38.93 | 551,948 | -0.06(-0.16%) |
Mar 22, 2023 | 39.15 | 39.25 | 38.90 | 38.99 | 640,025 | -0.19(-0.49%) |
Mar 21, 2023 | 39.28 | 39.48 | 39.09 | 39.18 | 675,613 | +0.15(+0.39%) |
Mar 20, 2023 | 39.21 | 39.36 | 39.02 | 39.03 | 747,200 | -0.18(-0.47%) |
Mar 17, 2023 | 39.59 | 39.68 | 39.11 | 39.21 | 778,467 | -0.42(-1.07%) |
Mar 16, 2023 | 38.91 | 39.71 | 38.78 | 39.64 | 853,365 | +0.85(+2.20%) |
Mar 15, 2023 | 38.67 | 38.82 | 38.40 | 38.78 | 2,051,577 | +0.01(+0.02%) |
Mar 14, 2023 | 38.71 | 38.98 | 38.68 | 38.78 | 1,237,617 | -0.04(-0.10%) |
Mar 13, 2023 | 38.78 | 39.07 | 38.59 | 38.81 | 1,457,094 | -0.01(-0.02%) |
Mar 10, 2023 | 39.36 | 39.86 | 38.59 | 38.82 | 2,906,059 | -0.42(-1.08%) |
Mar 09, 2023 | 39.95 | 40.18 | 39.20 | 39.25 | 2,053,157 | -0.59(-1.49%) |
Mar 08, 2023 | 40.21 | 40.22 | 39.75 | 39.84 | 1,138,183 | -0.24(-0.59%) |
Mar 07, 2023 | 40.25 | 40.31 | 40.03 | 40.08 | 894,031 | -0.07(-0.18%) |
Mar 06, 2023 | 40.10 | 40.25 | 39.96 | 40.15 | 725,338 | +0.19(+0.48%) |
Mar 03, 2023 | 39.91 | 40.08 | 39.80 | 39.96 | 712,019 | +0.05(+0.13%) |
Mar 02, 2023 | 39.91 | 39.93 | 39.69 | 39.91 | 633,837 | +0.05(+0.13%) |
Mar 01, 2023 | 39.76 | 40.02 | 39.58 | 39.85 | 580,611 | -0.03(-0.07%) |
Feb 28, 2023 | 39.93 | 40.07 | 39.74 | 39.88 | 565,824 | +0.16(+0.39%) |
Feb 27, 2023 | 40.18 | 40.18 | 39.73 | 39.73 | 794,371 | -0.39(-0.96%) |
Feb 24, 2023 | 39.96 | 40.15 | 39.85 | 40.11 | 612,837 | +0.13(+0.33%) |
Feb 23, 2023 | 39.90 | 40.08 | 39.83 | 39.98 | 393,965 | +0.04(+0.09%) |
Feb 22, 2023 | 39.88 | 40.23 | 39.88 | 39.94 | 430,140 | -0.01(-0.04%) |
Feb 21, 2023 | 40.25 | 40.28 | 39.88 | 39.96 | 439,799 | -0.27(-0.66%) |
Feb 17, 2023 | 40.38 | 40.38 | 40.14 | 40.22 | 296,624 | -0.11(-0.28%) |
Feb 16, 2023 | 40.20 | 40.38 | 40.05 | 40.34 | 502,814 | +0.06(+0.15%) |
Feb 15, 2023 | 40.21 | 40.31 | 39.96 | 40.28 | 506,371 | +0.18(+0.44%) |
Feb 14, 2023 | 40.01 | 40.22 | 39.91 | 40.10 | 559,603 | +0.20(+0.50%) |
Feb 13, 2023 | 40.07 | 40.07 | 39.83 | 39.90 | 489,533 | -0.03(-0.07%) |
Feb 10, 2023 | 39.88 | 40.19 | 39.88 | 39.93 | 513,104 | -0.06(-0.15%) |
Feb 09, 2023 | 40.02 | 40.21 | 39.91 | 39.99 | 514,240 | -0.16(-0.39%) |
Feb 08, 2023 | 40.28 | 40.28 | 39.98 | 40.14 | 375,681 | -0.11(-0.28%) |
Feb 07, 2023 | 40.22 | 40.36 | 39.99 | 40.25 | 705,048 | +0.06(+0.15%) |
Feb 06, 2023 | 40.21 | 40.29 | 39.95 | 40.19 | 600,016 | +0.13(+0.33%) |
Feb 03, 2023 | 39.96 | 40.19 | 39.81 | 40.06 | 611,700 | +0.08(+0.20%) |
Feb 02, 2023 | 39.68 | 40.02 | 39.48 | 39.98 | 609,074 | +0.33(+0.84%) |
Feb 01, 2023 | 39.85 | 39.85 | 39.47 | 39.65 | 507,548 | -0.20(-0.50%) |
Jan 31, 2023 | 39.84 | 39.95 | 39.73 | 39.85 | 280,444 | +0.04(+0.09%) |
Jan 30, 2023 | 40.01 | 40.04 | 39.75 | 39.81 | 475,250 | -0.10(-0.26%) |
Jan 27, 2023 | 39.83 | 40.03 | 39.71 | 39.91 | 525,552 | +0.15(+0.37%) |
Jan 26, 2023 | 39.73 | 40.01 | 39.62 | 39.76 | 347,921 | +0.02(+0.06%) |
Jan 25, 2023 | 39.74 | 39.79 | 39.48 | 39.74 | 396,639 | +0.08(+0.21%) |
Jan 24, 2023 | 39.19 | 39.72 | 39.08 | 39.66 | 461,973 | +0.53(+1.34%) |
Jan 23, 2023 | 39.16 | 39.36 | 38.99 | 39.13 | 388,355 | +0.16(+0.42%) |
Jan 20, 2023 | 38.91 | 39.25 | 38.79 | 38.97 | 581,300 | +0.02(+0.06%) |
Jan 19, 2023 | 39.28 | 39.30 | 38.95 | 38.95 | 405,043 | -0.34(-0.87%) |
Jan 18, 2023 | 39.30 | 39.45 | 39.21 | 39.29 | 499,643 | -0.03(-0.08%) |
Jan 17, 2023 | 39.51 | 39.61 | 39.29 | 39.32 | 493,057 | -0.06(-0.15%) |
Jan 13, 2023 | 39.13 | 39.39 | 39.07 | 39.38 | 211,205 | +0.12(+0.30%) |
Jan 12, 2023 | 39.42 | 39.45 | 39.13 | 39.26 | 400,576 | -0.05(-0.13%) |
Jan 11, 2023 | 39.35 | 39.42 | 39.25 | 39.31 | 439,417 | -0.02(-0.06%) |
Jan 10, 2023 | 39.17 | 39.34 | 39.02 | 39.33 | 284,063 | +0.34(+0.87%) |
Jan 09, 2023 | 39.42 | 39.57 | 38.95 | 38.99 | 582,983 | -0.27(-0.68%) |
Jan 06, 2023 | 39.42 | 39.65 | 39.22 | 39.26 | 713,888 | +0.01(+0.02%) |
Jan 05, 2023 | 39.14 | 39.30 | 38.79 | 39.25 | 484,696 | +0.10(+0.25%) |
Jan 04, 2023 | 38.53 | 39.26 | 38.42 | 39.16 | 754,343 | +0.88(+2.30%) |