Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.12 | 31.24 | 30.83 | 31.22 | 564,106 | +0.36(+1.16%) |
Oct 30, 2023 | 30.90 | 31.21 | 30.65 | 30.86 | 642,360 | +0.37(+1.21%) |
Oct 27, 2023 | 31.24 | 31.34 | 30.39 | 30.49 | 558,930 | -0.58(-1.86%) |
Oct 26, 2023 | 30.55 | 31.38 | 30.55 | 31.07 | 521,617 | +0.52(+1.70%) |
Oct 25, 2023 | 30.98 | 31.30 | 30.42 | 30.55 | 783,582 | -0.75(-2.39%) |
Oct 24, 2023 | 31.27 | 31.66 | 31.06 | 31.29 | 429,713 | +0.17(+0.55%) |
Oct 23, 2023 | 31.39 | 31.71 | 31.11 | 31.12 | 373,763 | -0.42(-1.32%) |
Oct 20, 2023 | 32.12 | 32.21 | 31.53 | 31.54 | 656,986 | -0.49(-1.54%) |
Oct 19, 2023 | 32.87 | 33.04 | 31.99 | 32.03 | 821,895 | -1.01(-3.06%) |
Oct 18, 2023 | 33.56 | 33.60 | 32.97 | 33.05 | 265,146 | -0.92(-2.70%) |
Oct 17, 2023 | 33.60 | 34.19 | 33.60 | 33.96 | 417,953 | +0.19(+0.56%) |
Oct 16, 2023 | 34.07 | 34.46 | 33.74 | 33.77 | 460,021 | +0.19(+0.56%) |
Oct 13, 2023 | 33.75 | 34.00 | 33.17 | 33.58 | 307,670 | -0.13(-0.39%) |
Oct 12, 2023 | 34.29 | 34.29 | 33.45 | 33.72 | 237,853 | -0.53(-1.55%) |
Oct 11, 2023 | 34.31 | 34.48 | 33.92 | 34.25 | 293,267 | -0.10(-0.30%) |
Oct 10, 2023 | 34.14 | 34.65 | 34.13 | 34.35 | 504,080 | +0.19(+0.55%) |
Oct 09, 2023 | 33.92 | 34.28 | 33.92 | 34.16 | 353,872 | -0.04(-0.11%) |
Oct 06, 2023 | 33.77 | 34.58 | 33.77 | 34.20 | 373,122 | +0.17(+0.50%) |
Oct 05, 2023 | 33.66 | 34.11 | 33.40 | 34.03 | 358,982 | +0.35(+1.04%) |
Oct 04, 2023 | 33.46 | 33.80 | 33.22 | 33.68 | 327,853 | +0.30(+0.91%) |
Oct 03, 2023 | 34.34 | 34.51 | 33.19 | 33.38 | 461,023 | -1.39(-4.00%) |
Oct 02, 2023 | 35.15 | 35.30 | 34.67 | 34.77 | 526,145 | -0.63(-1.79%) |
Sep 29, 2023 | 36.17 | 36.38 | 35.37 | 35.40 | 635,820 | -0.44(-1.24%) |
Sep 28, 2023 | 34.80 | 35.93 | 34.69 | 35.85 | 926,672 | +1.07(+3.07%) |
Sep 27, 2023 | 34.64 | 35.17 | 34.61 | 34.78 | 487,932 | +0.41(+1.18%) |
Sep 26, 2023 | 34.81 | 35.02 | 34.32 | 34.37 | 622,103 | -0.71(-2.02%) |
Sep 25, 2023 | 34.83 | 35.25 | 34.97 | 35.08 | 415,314 | -0.02(-0.05%) |
Sep 22, 2023 | 35.20 | 35.34 | 34.90 | 35.10 | 359,664 | +0.09(+0.27%) |
Sep 21, 2023 | 34.98 | 35.37 | 34.59 | 35.00 | 644,613 | -0.31(-0.88%) |
Sep 20, 2023 | 35.25 | 35.90 | 35.19 | 35.32 | 646,412 | +0.33(+0.95%) |
Sep 19, 2023 | 34.83 | 35.23 | 34.76 | 34.98 | 397,013 | +0.02(+0.05%) |
Sep 18, 2023 | 35.27 | 35.27 | 34.77 | 34.97 | 690,462 | -0.25(-0.70%) |
Sep 15, 2023 | 35.04 | 35.41 | 34.67 | 35.21 | 1,401,212 | +0.03(+0.08%) |
Sep 14, 2023 | 35.59 | 35.60 | 34.89 | 35.18 | 797,115 | -0.38(-1.06%) |
Sep 13, 2023 | 36.27 | 36.27 | 35.45 | 35.56 | 529,734 | -0.80(-2.21%) |
Sep 12, 2023 | 35.96 | 36.55 | 35.96 | 36.37 | 299,216 | +0.21(+0.58%) |
Sep 11, 2023 | 36.20 | 36.38 | 35.95 | 36.16 | 569,805 | +0.22(+0.61%) |
Sep 08, 2023 | 35.97 | 36.42 | 35.78 | 35.94 | 378,623 | +0.07(+0.18%) |
Sep 07, 2023 | 35.43 | 35.89 | 35.15 | 35.87 | 343,295 | +0.18(+0.50%) |
Sep 06, 2023 | 35.90 | 36.35 | 35.42 | 35.69 | 441,008 | -0.31(-0.87%) |
Sep 05, 2023 | 36.55 | 36.63 | 35.99 | 36.01 | 485,752 | -0.88(-2.39%) |
Sep 01, 2023 | 36.64 | 37.25 | 36.27 | 36.89 | 561,918 | +0.54(+1.48%) |
Aug 31, 2023 | 36.06 | 36.49 | 36.02 | 36.35 | 581,619 | +0.17(+0.47%) |
Aug 30, 2023 | 35.95 | 36.26 | 35.88 | 36.18 | 773,565 | +0.23(+0.63%) |
Aug 29, 2023 | 35.50 | 36.03 | 35.35 | 35.95 | 487,426 | +0.44(+1.23%) |
Aug 28, 2023 | 35.39 | 35.75 | 35.23 | 35.51 | 835,320 | +0.22(+0.62%) |
Aug 25, 2023 | 35.39 | 35.58 | 34.86 | 35.30 | 348,248 | +0.06(+0.16%) |
Aug 24, 2023 | 35.29 | 35.71 | 35.17 | 35.24 | 437,223 | -0.01(-0.03%) |
Aug 23, 2023 | 34.30 | 35.26 | 34.21 | 35.25 | 462,352 | +1.04(+3.04%) |
Aug 22, 2023 | 34.68 | 34.95 | 34.08 | 34.21 | 320,124 | -0.35(-1.01%) |
Aug 21, 2023 | 34.89 | 35.06 | 34.45 | 34.56 | 561,996 | -0.22(-0.63%) |
Aug 18, 2023 | 34.07 | 34.97 | 33.92 | 34.78 | 732,582 | +0.29(+0.85%) |
Aug 17, 2023 | 34.52 | 34.99 | 34.39 | 34.48 | 572,909 | +0.07(+0.19%) |
Aug 16, 2023 | 34.58 | 35.02 | 34.40 | 34.42 | 335,592 | -0.25(-0.71%) |
Aug 15, 2023 | 35.26 | 35.37 | 34.63 | 34.66 | 425,949 | -0.87(-2.46%) |
Aug 14, 2023 | 35.44 | 35.70 | 35.27 | 35.54 | 551,499 | +0.03(+0.08%) |
Aug 11, 2023 | 35.36 | 35.82 | 35.36 | 35.51 | 444,306 | +0.00(+0.00%) |
Aug 10, 2023 | 35.88 | 36.22 | 35.38 | 35.51 | 543,214 | -0.17(-0.47%) |
Aug 09, 2023 | 35.47 | 35.80 | 35.10 | 35.68 | 428,039 | +0.05(+0.13%) |
Aug 08, 2023 | 35.72 | 35.75 | 35.11 | 35.63 | 690,117 | -0.67(-1.85%) |
Aug 07, 2023 | 35.85 | 36.64 | 35.77 | 36.30 | 672,765 | +0.47(+1.30%) |
Aug 04, 2023 | 35.58 | 36.29 | 35.43 | 35.84 | 573,658 | +0.20(+0.55%) |
Aug 03, 2023 | 35.91 | 36.33 | 35.38 | 35.64 | 708,474 | -0.20(-0.55%) |
Aug 02, 2023 | 38.05 | 38.30 | 34.71 | 35.84 | 1,403,284 | -2.53(-6.60%) |
Aug 01, 2023 | 38.44 | 38.68 | 38.12 | 38.37 | 1,382,619 | -0.24(-0.63%) |
Jul 31, 2023 | 38.34 | 38.72 | 38.24 | 38.61 | 905,145 | +0.33(+0.85%) |
Jul 28, 2023 | 38.96 | 39.08 | 38.19 | 38.28 | 831,130 | -0.06(-0.15%) |
Jul 27, 2023 | 39.07 | 39.45 | 38.29 | 38.34 | 997,252 | -0.87(-2.23%) |
Jul 26, 2023 | 39.09 | 39.41 | 38.73 | 39.21 | 630,027 | -0.07(-0.17%) |
Jul 25, 2023 | 39.24 | 39.62 | 39.24 | 39.28 | 943,880 | -0.23(-0.59%) |
Jul 24, 2023 | 39.43 | 39.69 | 39.22 | 39.51 | 496,658 | +0.20(+0.50%) |
Jul 21, 2023 | 39.79 | 39.88 | 39.27 | 39.32 | 497,987 | -0.17(-0.42%) |
Jul 20, 2023 | 39.46 | 39.59 | 39.19 | 39.48 | 388,158 | -0.08(-0.21%) |
Jul 19, 2023 | 39.67 | 39.91 | 39.45 | 39.57 | 825,675 | -0.19(-0.47%) |
Jul 18, 2023 | 39.25 | 39.99 | 39.08 | 39.75 | 712,253 | +0.52(+1.33%) |
Jul 17, 2023 | 38.72 | 39.34 | 38.41 | 39.23 | 709,310 | +0.50(+1.30%) |
Jul 14, 2023 | 38.70 | 38.88 | 38.25 | 38.73 | 692,820 | -0.14(-0.36%) |
Jul 13, 2023 | 38.48 | 39.01 | 38.12 | 38.87 | 897,932 | +0.75(+1.98%) |
Jul 12, 2023 | 37.31 | 38.19 | 37.31 | 38.12 | 750,006 | +1.20(+3.25%) |
Jul 11, 2023 | 36.94 | 37.05 | 36.49 | 36.91 | 595,352 | +0.18(+0.48%) |
Jul 10, 2023 | 35.84 | 36.81 | 35.84 | 36.74 | 766,941 | +0.90(+2.52%) |
Jul 07, 2023 | 35.83 | 36.33 | 35.63 | 35.84 | 1,292,354 | +0.08(+0.23%) |
Jul 06, 2023 | 36.17 | 36.22 | 35.31 | 35.75 | 551,110 | -0.86(-2.34%) |
Jul 05, 2023 | 36.52 | 36.70 | 36.06 | 36.61 | 823,234 | -0.20(-0.53%) |
Jul 03, 2023 | 36.51 | 37.03 | 36.51 | 36.80 | 247,586 | +0.22(+0.61%) |
Jun 30, 2023 | 37.22 | 37.41 | 36.58 | 36.58 | 859,745 | -0.54(-1.45%) |
Jun 29, 2023 | 36.38 | 37.16 | 36.38 | 37.12 | 757,163 | +0.76(+2.10%) |
Jun 28, 2023 | 35.70 | 36.39 | 35.41 | 36.36 | 888,944 | +0.88(+2.49%) |
Jun 27, 2023 | 34.23 | 35.51 | 34.10 | 35.47 | 1,324,164 | +1.38(+4.04%) |
Jun 26, 2023 | 33.69 | 34.36 | 33.50 | 34.10 | 1,008,290 | +0.36(+1.08%) |
Jun 23, 2023 | 34.21 | 34.70 | 33.57 | 33.73 | 1,523,104 | -0.91(-2.63%) |
Jun 22, 2023 | 34.77 | 34.93 | 34.38 | 34.64 | 1,399,699 | -0.26(-0.75%) |
Jun 21, 2023 | 35.28 | 35.29 | 34.89 | 34.90 | 1,028,750 | -0.37(-1.06%) |
Jun 20, 2023 | 35.81 | 35.96 | 35.13 | 35.28 | 1,718,900 | -0.95(-2.62%) |
Jun 16, 2023 | 36.46 | 36.62 | 35.56 | 36.23 | 15,301,200 | -0.23(-0.64%) |
Jun 15, 2023 | 35.63 | 36.51 | 35.52 | 36.46 | 1,214,181 | +0.69(+1.93%) |
Jun 14, 2023 | 35.25 | 35.88 | 35.08 | 35.77 | 1,689,983 | +0.53(+1.51%) |
Jun 13, 2023 | 34.17 | 35.35 | 34.14 | 35.24 | 1,127,775 | +0.97(+2.82%) |
Jun 12, 2023 | 33.45 | 34.37 | 33.42 | 34.27 | 1,414,965 | +0.69(+2.05%) |
Jun 09, 2023 | 33.25 | 33.92 | 33.23 | 33.58 | 752,609 | +0.25(+0.75%) |
Jun 08, 2023 | 32.76 | 33.39 | 32.54 | 33.33 | 653,054 | +0.47(+1.44%) |
Jun 07, 2023 | 32.56 | 33.13 | 32.54 | 32.86 | 1,996,025 | +0.53(+1.64%) |
Jun 06, 2023 | 31.74 | 32.60 | 31.71 | 32.33 | 865,145 | +0.45(+1.40%) |
Jun 05, 2023 | 32.49 | 32.70 | 31.47 | 31.88 | 1,617,561 | +1.02(+3.32%) |
Jun 02, 2023 | 30.35 | 31.21 | 30.35 | 30.86 | 470,877 | +0.93(+3.11%) |
Jun 01, 2023 | 29.88 | 30.13 | 29.35 | 29.93 | 421,927 | +0.15(+0.50%) |
May 31, 2023 | 30.61 | 30.71 | 29.54 | 29.78 | 405,347 | -0.92(-3.00%) |
May 30, 2023 | 30.67 | 30.99 | 30.20 | 30.70 | 304,509 | +0.18(+0.58%) |
May 26, 2023 | 30.45 | 30.82 | 30.41 | 30.52 | 306,231 | +0.20(+0.68%) |
May 25, 2023 | 30.58 | 30.71 | 30.16 | 30.32 | 236,711 | -0.27(-0.88%) |
May 24, 2023 | 30.77 | 30.98 | 30.29 | 30.59 | 387,917 | -0.42(-1.35%) |
May 23, 2023 | 31.05 | 31.50 | 30.89 | 31.01 | 604,830 | -0.06(-0.18%) |
May 22, 2023 | 30.51 | 31.18 | 30.25 | 31.06 | 395,240 | +0.55(+1.80%) |
May 19, 2023 | 30.86 | 30.86 | 30.18 | 30.51 | 413,594 | -0.10(-0.33%) |
May 18, 2023 | 30.03 | 30.74 | 29.90 | 30.61 | 329,780 | +0.49(+1.64%) |
May 17, 2023 | 29.46 | 30.19 | 29.23 | 30.12 | 402,124 | +0.81(+2.76%) |
May 16, 2023 | 29.82 | 29.88 | 29.28 | 29.31 | 350,352 | -0.66(-2.20%) |
May 15, 2023 | 29.53 | 30.10 | 29.38 | 29.97 | 422,744 | +0.60(+2.03%) |
May 12, 2023 | 29.72 | 29.91 | 29.15 | 29.38 | 257,795 | -0.38(-1.26%) |
May 11, 2023 | 29.78 | 29.89 | 29.31 | 29.75 | 419,639 | -0.16(-0.52%) |
May 10, 2023 | 30.24 | 30.57 | 29.49 | 29.91 | 487,127 | -0.01(-0.03%) |
May 09, 2023 | 29.60 | 30.08 | 29.46 | 29.92 | 311,103 | +0.05(+0.15%) |
May 08, 2023 | 30.19 | 30.19 | 29.72 | 29.87 | 327,973 | -0.08(-0.28%) |
May 05, 2023 | 29.74 | 30.27 | 29.55 | 29.95 | 521,283 | +0.82(+2.83%) |
May 04, 2023 | 29.77 | 29.79 | 28.66 | 29.13 | 773,361 | -1.05(-3.49%) |
May 03, 2023 | 31.02 | 31.64 | 29.91 | 30.18 | 914,953 | -0.42(-1.38%) |
May 02, 2023 | 31.52 | 31.52 | 30.20 | 30.61 | 809,002 | -1.06(-3.36%) |
May 01, 2023 | 31.84 | 32.28 | 31.56 | 31.67 | 391,263 | -0.10(-0.32%) |
Apr 28, 2023 | 31.35 | 31.91 | 31.35 | 31.77 | 378,790 | +0.20(+0.64%) |
Apr 27, 2023 | 31.17 | 31.58 | 31.01 | 31.57 | 488,346 | +0.59(+1.89%) |
Apr 26, 2023 | 31.40 | 31.70 | 30.91 | 30.98 | 419,779 | -0.65(-2.06%) |
Apr 25, 2023 | 32.04 | 32.23 | 31.58 | 31.63 | 417,602 | -0.56(-1.74%) |
Apr 24, 2023 | 32.33 | 32.57 | 31.98 | 32.19 | 316,349 | -0.15(-0.45%) |
Apr 21, 2023 | 32.58 | 32.63 | 31.93 | 32.34 | 397,977 | -0.15(-0.45%) |
Apr 20, 2023 | 32.49 | 32.74 | 32.30 | 32.48 | 450,062 | -0.25(-0.76%) |
Apr 19, 2023 | 32.58 | 32.97 | 32.53 | 32.73 | 467,015 | +0.16(+0.48%) |
Apr 18, 2023 | 32.63 | 32.67 | 32.14 | 32.58 | 478,691 | +0.18(+0.57%) |
Apr 17, 2023 | 32.11 | 32.58 | 31.95 | 32.39 | 502,249 | +0.08(+0.26%) |
Apr 14, 2023 | 31.83 | 32.35 | 31.58 | 32.31 | 549,770 | +0.87(+2.77%) |
Apr 13, 2023 | 30.87 | 31.91 | 30.70 | 31.44 | 634,670 | +0.66(+2.14%) |
Apr 12, 2023 | 31.11 | 31.27 | 30.53 | 30.78 | 546,004 | -0.01(-0.03%) |
Apr 11, 2023 | 30.17 | 30.80 | 30.04 | 30.79 | 750,064 | +1.03(+3.45%) |
Apr 10, 2023 | 29.18 | 29.78 | 29.05 | 29.76 | 394,574 | +0.49(+1.66%) |
Apr 06, 2023 | 28.94 | 29.40 | 28.84 | 29.28 | 467,123 | +0.31(+1.08%) |
Apr 05, 2023 | 28.81 | 29.07 | 28.72 | 28.96 | 490,452 | +0.00(+0.00%) |
Apr 04, 2023 | 29.15 | 29.15 | 28.59 | 28.96 | 545,080 | -0.02(-0.06%) |
Apr 03, 2023 | 29.12 | 29.48 | 28.47 | 28.98 | 578,134 | -0.32(-1.09%) |
Mar 31, 2023 | 28.84 | 29.38 | 28.83 | 29.30 | 531,503 | +0.74(+2.60%) |
Mar 30, 2023 | 28.95 | 29.02 | 28.40 | 28.56 | 265,723 | -0.01(-0.03%) |
Mar 29, 2023 | 28.66 | 28.76 | 28.23 | 28.57 | 439,558 | -0.02(-0.06%) |
Mar 28, 2023 | 28.25 | 28.62 | 28.12 | 28.59 | 368,078 | +0.30(+1.07%) |
Mar 27, 2023 | 28.68 | 28.68 | 28.18 | 28.29 | 765,829 | +0.07(+0.26%) |
Mar 24, 2023 | 27.75 | 28.22 | 27.48 | 28.21 | 377,337 | +0.23(+0.82%) |
Mar 23, 2023 | 27.70 | 28.58 | 27.65 | 27.98 | 815,802 | +0.34(+1.23%) |
Mar 22, 2023 | 28.24 | 28.61 | 27.62 | 27.65 | 397,131 | -0.71(-2.52%) |
Mar 21, 2023 | 27.92 | 28.57 | 27.78 | 28.36 | 512,065 | +1.05(+3.86%) |
Mar 20, 2023 | 27.21 | 27.66 | 27.05 | 27.31 | 672,982 | +0.25(+0.91%) |
Mar 17, 2023 | 27.49 | 27.49 | 26.83 | 27.06 | 2,952,893 | -0.47(-1.70%) |
Mar 16, 2023 | 26.66 | 27.74 | 26.58 | 27.53 | 1,109,647 | +0.34(+1.25%) |
Mar 15, 2023 | 26.78 | 27.36 | 26.73 | 27.19 | 750,216 | -0.58(-2.08%) |
Mar 14, 2023 | 28.29 | 28.50 | 27.42 | 27.76 | 1,157,694 | +0.43(+1.58%) |
Mar 13, 2023 | 27.03 | 27.76 | 26.55 | 27.33 | 1,054,435 | -0.29(-1.06%) |
Mar 10, 2023 | 28.75 | 28.75 | 27.32 | 27.63 | 1,078,184 | -1.18(-4.10%) |
Mar 09, 2023 | 29.33 | 29.34 | 28.65 | 28.81 | 586,081 | -0.52(-1.78%) |
Mar 08, 2023 | 28.95 | 29.38 | 28.70 | 29.33 | 580,592 | +0.48(+1.65%) |
Mar 07, 2023 | 28.87 | 29.33 | 28.51 | 28.85 | 982,587 | -1.18(-3.94%) |
Mar 06, 2023 | 30.84 | 30.84 | 29.83 | 30.04 | 593,080 | -0.72(-2.35%) |
Mar 03, 2023 | 30.69 | 30.89 | 30.42 | 30.76 | 358,114 | +0.35(+1.14%) |
Mar 02, 2023 | 30.08 | 30.43 | 29.87 | 30.41 | 494,676 | -0.03(-0.09%) |
Mar 01, 2023 | 30.06 | 30.57 | 29.98 | 30.44 | 616,710 | +0.23(+0.76%) |
Feb 28, 2023 | 29.78 | 30.57 | 29.55 | 30.21 | 1,032,615 | +0.50(+1.70%) |
Feb 27, 2023 | 30.21 | 30.31 | 29.62 | 29.71 | 723,819 | -0.26(-0.86%) |
Feb 24, 2023 | 30.28 | 30.50 | 29.83 | 29.96 | 535,788 | -0.73(-2.39%) |
Feb 23, 2023 | 31.05 | 31.16 | 30.33 | 30.70 | 621,359 | -0.13(-0.42%) |
Feb 22, 2023 | 31.37 | 31.53 | 30.69 | 30.82 | 487,835 | -0.56(-1.78%) |
Feb 21, 2023 | 31.96 | 32.03 | 31.22 | 31.38 | 515,889 | -1.12(-3.44%) |
Feb 17, 2023 | 32.97 | 33.04 | 32.36 | 32.50 | 536,302 | -0.51(-1.55%) |
Feb 16, 2023 | 32.46 | 33.56 | 32.39 | 33.02 | 350,516 | -0.05(-0.17%) |
Feb 15, 2023 | 32.67 | 33.22 | 32.64 | 33.07 | 313,833 | +0.09(+0.28%) |
Feb 14, 2023 | 33.09 | 33.35 | 32.47 | 32.98 | 477,177 | -0.17(-0.53%) |
Feb 13, 2023 | 32.33 | 33.21 | 32.17 | 33.15 | 408,747 | +0.99(+3.08%) |
Feb 10, 2023 | 32.02 | 32.29 | 31.73 | 32.16 | 617,411 | +0.11(+0.33%) |
Feb 09, 2023 | 32.81 | 33.06 | 31.93 | 32.06 | 506,112 | -0.52(-1.59%) |
Feb 08, 2023 | 33.16 | 33.49 | 32.55 | 32.57 | 440,997 | -0.82(-2.46%) |
Feb 07, 2023 | 32.82 | 33.49 | 32.76 | 33.40 | 446,295 | +0.35(+1.05%) |
Feb 06, 2023 | 33.31 | 33.41 | 32.54 | 33.05 | 469,151 | -0.43(-1.28%) |
Feb 03, 2023 | 33.50 | 34.11 | 33.32 | 33.48 | 555,757 | -0.50(-1.47%) |
Feb 02, 2023 | 33.46 | 35.49 | 33.46 | 33.98 | 936,877 | +0.80(+2.40%) |
Feb 01, 2023 | 32.40 | 33.40 | 31.22 | 33.18 | 1,014,133 | +0.29(+0.87%) |
Jan 31, 2023 | 32.40 | 32.93 | 32.15 | 32.90 | 752,599 | +0.79(+2.45%) |
Jan 30, 2023 | 31.89 | 32.39 | 31.76 | 32.11 | 444,907 | -0.14(-0.44%) |
Jan 27, 2023 | 31.70 | 32.28 | 31.70 | 32.25 | 306,676 | +0.46(+1.43%) |
Jan 26, 2023 | 31.33 | 31.87 | 31.10 | 31.80 | 293,486 | +0.46(+1.45%) |
Jan 25, 2023 | 31.17 | 31.40 | 30.74 | 31.34 | 335,845 | -0.26(-0.82%) |
Jan 24, 2023 | 32.04 | 32.06 | 31.58 | 31.60 | 257,356 | -0.43(-1.34%) |
Jan 23, 2023 | 31.79 | 32.07 | 31.34 | 32.03 | 497,352 | +0.39(+1.24%) |
Jan 20, 2023 | 31.51 | 31.75 | 31.14 | 31.64 | 614,371 | +0.36(+1.14%) |
Jan 19, 2023 | 30.94 | 31.48 | 30.74 | 31.28 | 547,150 | +0.09(+0.29%) |
Jan 18, 2023 | 31.09 | 31.64 | 30.88 | 31.19 | 324,837 | +0.10(+0.32%) |
Jan 17, 2023 | 31.13 | 31.47 | 30.73 | 31.09 | 450,106 | +0.01(+0.03%) |
Jan 13, 2023 | 30.48 | 31.22 | 30.38 | 31.08 | 318,365 | +0.43(+1.40%) |
Jan 12, 2023 | 31.38 | 31.38 | 30.27 | 30.65 | 704,482 | -0.62(-1.97%) |
Jan 11, 2023 | 31.07 | 31.47 | 30.90 | 31.27 | 299,760 | +0.45(+1.45%) |
Jan 10, 2023 | 29.80 | 30.91 | 29.80 | 30.82 | 497,741 | +1.12(+3.76%) |
Jan 09, 2023 | 29.37 | 30.14 | 29.24 | 29.71 | 508,865 | +0.63(+2.15%) |
Jan 06, 2023 | 28.49 | 29.31 | 28.24 | 29.08 | 468,486 | +0.94(+3.33%) |
Jan 05, 2023 | 27.95 | 28.21 | 27.78 | 28.14 | 446,419 | -0.22(-0.79%) |
Jan 04, 2023 | 27.80 | 28.86 | 27.75 | 28.37 | 1,307,958 | +0.88(+3.22%) |
Jan 03, 2023 | 26.90 | 27.56 | 26.90 | 27.48 | 608,854 | +0.95(+3.57%) |
Dec 30, 2022 | 26.48 | 26.60 | 26.05 | 26.53 | 564,761 | -0.27(-1.00%) |
Dec 29, 2022 | 26.51 | 26.98 | 26.51 | 26.80 | 529,423 | +0.48(+1.83%) |
Dec 28, 2022 | 27.34 | 27.47 | 26.11 | 26.32 | 566,732 | -1.01(-3.69%) |
Dec 27, 2022 | 27.50 | 27.70 | 27.26 | 27.33 | 348,713 | -0.20(-0.71%) |
Dec 23, 2022 | 27.12 | 27.62 | 26.89 | 27.53 | 301,752 | +0.30(+1.12%) |
Dec 22, 2022 | 27.45 | 27.45 | 26.40 | 27.22 | 524,844 | -0.71(-2.53%) |
Dec 21, 2022 | 27.76 | 28.20 | 27.69 | 27.93 | 372,514 | +0.45(+1.63%) |
Dec 20, 2022 | 27.39 | 27.91 | 27.33 | 27.48 | 442,245 | -0.02(-0.06%) |
Dec 19, 2022 | 27.93 | 28.16 | 27.30 | 27.50 | 507,770 | -0.46(-1.66%) |
Dec 16, 2022 | 28.42 | 28.78 | 27.64 | 27.96 | 878,551 | -0.85(-2.95%) |
Dec 15, 2022 | 28.94 | 28.99 | 28.40 | 28.81 | 420,910 | -0.68(-2.30%) |
Dec 14, 2022 | 29.71 | 30.22 | 29.24 | 29.49 | 529,239 | -0.44(-1.46%) |
Dec 13, 2022 | 30.84 | 31.47 | 29.61 | 29.93 | 775,161 | +0.44(+1.48%) |
Dec 12, 2022 | 30.64 | 30.74 | 27.82 | 29.49 | 850,414 | -1.43(-4.62%) |
Dec 09, 2022 | 30.82 | 31.14 | 30.76 | 30.92 | 399,570 | -0.02(-0.06%) |
Dec 08, 2022 | 30.84 | 31.31 | 30.60 | 30.94 | 411,704 | +0.24(+0.79%) |
Dec 07, 2022 | 30.40 | 30.87 | 30.32 | 30.70 | 370,268 | +0.18(+0.59%) |
Dec 06, 2022 | 30.90 | 31.15 | 30.30 | 30.52 | 445,422 | -0.47(-1.53%) |
Dec 05, 2022 | 31.38 | 31.61 | 30.79 | 30.99 | 497,767 | -0.50(-1.59%) |
Dec 02, 2022 | 30.76 | 31.74 | 30.63 | 31.49 | 465,315 | +0.25(+0.80%) |
Dec 01, 2022 | 31.05 | 31.39 | 30.89 | 31.24 | 571,612 | +0.25(+0.81%) |
Nov 30, 2022 | 30.03 | 31.04 | 29.60 | 30.99 | 649,855 | +0.96(+3.21%) |
Nov 29, 2022 | 29.88 | 30.23 | 29.80 | 30.03 | 537,349 | +0.23(+0.78%) |
Nov 28, 2022 | 29.79 | 30.22 | 29.62 | 29.80 | 476,713 | -0.38(-1.24%) |
Nov 25, 2022 | 30.07 | 30.40 | 30.07 | 30.17 | 170,525 | -0.04(-0.15%) |
Nov 23, 2022 | 30.38 | 30.49 | 29.85 | 30.22 | 605,838 | -0.19(-0.62%) |
Nov 22, 2022 | 30.49 | 30.67 | 30.30 | 30.40 | 544,888 | +0.21(+0.71%) |
Nov 21, 2022 | 30.32 | 30.92 | 30.01 | 30.19 | 707,254 | -0.22(-0.73%) |
Nov 18, 2022 | 30.66 | 30.66 | 30.24 | 30.41 | 540,462 | +0.29(+0.95%) |
Nov 17, 2022 | 29.53 | 30.16 | 29.30 | 30.13 | 524,426 | +0.03(+0.09%) |
Nov 16, 2022 | 29.94 | 30.36 | 29.59 | 30.10 | 719,105 | +0.12(+0.39%) |
Nov 15, 2022 | 29.81 | 30.55 | 29.76 | 29.98 | 806,273 | +0.51(+1.73%) |
Nov 14, 2022 | 30.17 | 30.45 | 29.47 | 29.47 | 509,232 | -0.94(-3.09%) |
Nov 11, 2022 | 29.37 | 30.62 | 29.23 | 30.41 | 979,982 | +1.16(+3.96%) |
Nov 10, 2022 | 27.76 | 29.28 | 27.74 | 29.25 | 1,069,468 | +2.87(+10.89%) |
Nov 09, 2022 | 26.74 | 26.87 | 26.24 | 26.38 | 505,506 | -0.54(-1.99%) |
Nov 08, 2022 | 26.97 | 27.24 | 26.34 | 26.92 | 664,021 | +0.18(+0.66%) |
Nov 07, 2022 | 26.21 | 26.88 | 25.77 | 26.74 | 622,155 | +0.90(+3.50%) |
Nov 04, 2022 | 25.47 | 25.89 | 25.21 | 25.84 | 591,478 | +0.96(+3.85%) |
Nov 03, 2022 | 25.20 | 25.20 | 24.62 | 24.88 | 518,392 | -0.64(-2.51%) |
Nov 02, 2022 | 25.92 | 25.52 | 1,065,528 | +0.00(+0.00%) |