Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.35 | 24.56 | 23.95 | 24.32 | 465,616 | +0.03(+0.12%) |
Oct 30, 2023 | 24.49 | 24.82 | 23.90 | 24.29 | 367,256 | +0.17(+0.70%) |
Oct 27, 2023 | 24.26 | 24.30 | 23.64 | 24.13 | 346,661 | -0.08(-0.33%) |
Oct 26, 2023 | 23.99 | 24.67 | 23.99 | 24.20 | 240,736 | +0.23(+0.95%) |
Oct 25, 2023 | 24.53 | 24.71 | 23.74 | 23.98 | 433,962 | -0.76(-3.07%) |
Oct 24, 2023 | 25.55 | 25.72 | 24.66 | 24.74 | 269,520 | -0.70(-2.76%) |
Oct 23, 2023 | 26.17 | 26.46 | 25.44 | 25.44 | 446,855 | -1.00(-3.77%) |
Oct 20, 2023 | 26.66 | 26.80 | 26.38 | 26.44 | 341,990 | -0.29(-1.07%) |
Oct 19, 2023 | 27.06 | 27.38 | 26.70 | 26.72 | 268,017 | -0.42(-1.56%) |
Oct 18, 2023 | 28.03 | 28.03 | 26.93 | 27.15 | 212,223 | -1.08(-3.81%) |
Oct 17, 2023 | 27.17 | 28.33 | 27.17 | 28.22 | 338,654 | +0.71(+2.58%) |
Oct 16, 2023 | 27.27 | 28.03 | 27.06 | 27.51 | 297,133 | +0.59(+2.20%) |
Oct 13, 2023 | 27.10 | 27.14 | 26.58 | 26.92 | 253,948 | -0.03(-0.11%) |
Oct 12, 2023 | 27.30 | 27.30 | 26.49 | 26.95 | 243,342 | -0.27(-0.98%) |
Oct 11, 2023 | 27.04 | 27.25 | 26.72 | 27.22 | 169,683 | +0.24(+0.88%) |
Oct 10, 2023 | 26.91 | 27.40 | 26.85 | 26.98 | 226,667 | +0.12(+0.44%) |
Oct 09, 2023 | 26.34 | 27.17 | 26.25 | 26.86 | 328,359 | +0.31(+1.15%) |
Oct 06, 2023 | 25.82 | 26.70 | 25.69 | 26.55 | 229,671 | +0.67(+2.59%) |
Oct 05, 2023 | 26.16 | 26.43 | 25.51 | 25.88 | 297,175 | -0.44(-1.69%) |
Oct 04, 2023 | 26.49 | 26.53 | 25.90 | 26.33 | 269,376 | -0.28(-1.04%) |
Oct 03, 2023 | 26.37 | 26.80 | 26.31 | 26.60 | 326,880 | -0.17(-0.63%) |
Oct 02, 2023 | 27.34 | 27.34 | 26.43 | 26.77 | 426,207 | -0.82(-2.97%) |
Sep 29, 2023 | 27.50 | 27.80 | 27.28 | 27.59 | 357,051 | +0.35(+1.27%) |
Sep 28, 2023 | 26.69 | 27.29 | 26.58 | 27.25 | 362,288 | +0.69(+2.60%) |
Sep 27, 2023 | 26.72 | 26.90 | 26.16 | 26.55 | 282,473 | +0.07(+0.26%) |
Sep 26, 2023 | 26.31 | 26.71 | 26.31 | 26.48 | 413,052 | -0.12(-0.45%) |
Sep 25, 2023 | 26.90 | 26.64 | 26.33 | 26.60 | 261,274 | -0.49(-1.82%) |
Sep 22, 2023 | 26.90 | 27.45 | 26.86 | 27.10 | 356,285 | +0.44(+1.67%) |
Sep 21, 2023 | 26.82 | 26.86 | 26.30 | 26.65 | 461,945 | -0.47(-1.75%) |
Sep 20, 2023 | 27.69 | 28.13 | 27.11 | 27.13 | 310,128 | -0.39(-1.43%) |
Sep 19, 2023 | 27.42 | 27.74 | 27.28 | 27.52 | 404,306 | +0.05(+0.18%) |
Sep 18, 2023 | 28.62 | 28.63 | 27.46 | 27.47 | 328,092 | -1.10(-3.84%) |
Sep 15, 2023 | 29.22 | 29.27 | 28.32 | 28.57 | 1,097,605 | -0.63(-2.16%) |
Sep 14, 2023 | 29.10 | 29.58 | 29.03 | 29.20 | 303,636 | +0.52(+1.82%) |
Sep 13, 2023 | 28.82 | 29.19 | 28.55 | 28.68 | 343,701 | +0.01(+0.03%) |
Sep 12, 2023 | 28.44 | 28.88 | 28.28 | 28.67 | 335,703 | +0.23(+0.80%) |
Sep 11, 2023 | 28.99 | 29.47 | 28.42 | 28.44 | 351,536 | +0.01(+0.03%) |
Sep 08, 2023 | 28.32 | 28.86 | 27.85 | 28.43 | 424,375 | +0.10(+0.35%) |
Sep 07, 2023 | 28.08 | 28.36 | 27.44 | 28.33 | 338,520 | +0.04(+0.14%) |
Sep 06, 2023 | 28.60 | 28.67 | 28.15 | 28.29 | 310,873 | -0.14(-0.48%) |
Sep 05, 2023 | 29.44 | 29.49 | 28.26 | 28.43 | 362,753 | -1.65(-5.48%) |
Sep 01, 2023 | 30.06 | 30.60 | 30.05 | 30.08 | 235,331 | +0.47(+1.59%) |
Aug 31, 2023 | 29.35 | 29.76 | 29.11 | 29.61 | 371,865 | +0.35(+1.21%) |
Aug 30, 2023 | 29.05 | 29.47 | 29.00 | 29.25 | 252,795 | +0.26(+0.88%) |
Aug 29, 2023 | 28.79 | 29.11 | 28.47 | 29.00 | 391,608 | +0.04(+0.14%) |
Aug 28, 2023 | 28.75 | 29.45 | 28.75 | 28.96 | 225,078 | +0.21(+0.72%) |
Aug 25, 2023 | 28.79 | 28.95 | 28.34 | 28.75 | 201,128 | +0.03(+0.10%) |
Aug 24, 2023 | 28.92 | 28.98 | 28.38 | 28.72 | 273,024 | -0.35(-1.22%) |
Aug 23, 2023 | 29.31 | 29.31 | 28.77 | 29.08 | 265,726 | -0.29(-1.00%) |
Aug 22, 2023 | 29.47 | 29.68 | 28.83 | 29.37 | 324,159 | +0.04(+0.13%) |
Aug 21, 2023 | 29.30 | 29.54 | 28.87 | 29.33 | 347,212 | -0.14(-0.47%) |
Aug 18, 2023 | 29.80 | 30.13 | 29.31 | 29.47 | 337,550 | -0.63(-2.09%) |
Aug 17, 2023 | 30.13 | 30.85 | 30.01 | 30.10 | 272,648 | -0.03(-0.10%) |
Aug 16, 2023 | 30.17 | 30.83 | 29.97 | 30.13 | 391,517 | +0.03(+0.10%) |
Aug 15, 2023 | 31.97 | 31.97 | 30.07 | 30.10 | 739,928 | -2.31(-7.12%) |
Aug 14, 2023 | 32.90 | 32.99 | 32.12 | 32.41 | 489,086 | -0.86(-2.60%) |
Aug 11, 2023 | 33.63 | 33.83 | 33.18 | 33.27 | 293,403 | -0.57(-1.68%) |
Aug 10, 2023 | 35.73 | 35.86 | 33.53 | 33.84 | 385,908 | -2.01(-5.61%) |
Aug 09, 2023 | 38.53 | 38.53 | 33.96 | 35.85 | 531,611 | -2.16(-5.68%) |
Aug 08, 2023 | 37.32 | 38.22 | 37.09 | 38.01 | 178,980 | +0.21(+0.55%) |
Aug 07, 2023 | 38.40 | 38.61 | 37.21 | 37.81 | 244,602 | -0.52(-1.36%) |
Aug 04, 2023 | 38.24 | 39.06 | 37.94 | 38.33 | 308,875 | +0.08(+0.21%) |
Aug 03, 2023 | 37.64 | 38.34 | 37.14 | 38.25 | 208,647 | +0.46(+1.22%) |
Aug 02, 2023 | 37.58 | 38.17 | 37.09 | 37.79 | 296,558 | -0.27(-0.70%) |
Aug 01, 2023 | 37.20 | 38.26 | 36.96 | 38.05 | 466,401 | +0.86(+2.32%) |
Jul 31, 2023 | 37.50 | 37.81 | 37.06 | 37.19 | 250,550 | -0.10(-0.26%) |
Jul 28, 2023 | 36.96 | 37.65 | 36.95 | 37.29 | 314,083 | +0.62(+1.69%) |
Jul 27, 2023 | 36.42 | 37.12 | 36.07 | 36.67 | 339,841 | +0.21(+0.57%) |
Jul 26, 2023 | 35.70 | 36.69 | 35.70 | 36.46 | 232,039 | +0.60(+1.67%) |
Jul 25, 2023 | 35.17 | 36.01 | 35.09 | 35.86 | 196,522 | +0.82(+2.35%) |
Jul 24, 2023 | 34.70 | 35.11 | 34.24 | 35.04 | 259,700 | +0.43(+1.25%) |
Jul 21, 2023 | 35.42 | 35.42 | 34.08 | 34.61 | 216,750 | -0.66(-1.87%) |
Jul 20, 2023 | 36.05 | 36.07 | 35.23 | 35.26 | 242,191 | -0.55(-1.54%) |
Jul 19, 2023 | 34.81 | 35.96 | 34.81 | 35.81 | 267,627 | +0.37(+1.05%) |
Jul 18, 2023 | 35.08 | 35.82 | 34.93 | 35.44 | 385,425 | +0.66(+1.89%) |
Jul 17, 2023 | 33.23 | 35.02 | 33.10 | 34.78 | 360,358 | +2.27(+6.98%) |
Jul 14, 2023 | 32.91 | 33.09 | 32.20 | 32.51 | 251,745 | -0.54(-1.63%) |
Jul 13, 2023 | 32.86 | 33.21 | 32.56 | 33.05 | 302,445 | +0.31(+0.96%) |
Jul 12, 2023 | 33.39 | 33.39 | 32.66 | 32.74 | 270,987 | +0.05(+0.15%) |
Jul 11, 2023 | 32.54 | 32.75 | 32.14 | 32.69 | 183,534 | +0.30(+0.94%) |
Jul 10, 2023 | 32.38 | 32.74 | 32.15 | 32.39 | 180,288 | -0.20(-0.60%) |
Jul 07, 2023 | 32.48 | 33.27 | 32.48 | 32.58 | 260,215 | +0.09(+0.27%) |
Jul 06, 2023 | 32.78 | 32.81 | 31.94 | 32.49 | 225,952 | -0.52(-1.58%) |
Jul 05, 2023 | 33.67 | 33.67 | 32.88 | 33.02 | 248,430 | -0.70(-2.07%) |
Jul 03, 2023 | 33.39 | 33.87 | 33.39 | 33.71 | 100,588 | +0.32(+0.97%) |
Jun 30, 2023 | 33.82 | 33.82 | 33.03 | 33.39 | 370,076 | -0.12(-0.35%) |
Jun 29, 2023 | 33.05 | 33.94 | 32.94 | 33.51 | 227,841 | +0.58(+1.76%) |
Jun 28, 2023 | 32.82 | 33.04 | 32.25 | 32.93 | 179,653 | -0.22(-0.65%) |
Jun 27, 2023 | 33.10 | 33.30 | 32.73 | 33.14 | 167,462 | +0.07(+0.21%) |
Jun 26, 2023 | 33.07 | 33.55 | 32.90 | 33.07 | 476,315 | +0.21(+0.63%) |
Jun 23, 2023 | 31.88 | 32.98 | 31.81 | 32.87 | 813,536 | +0.53(+1.64%) |
Jun 22, 2023 | 34.16 | 34.16 | 32.22 | 32.34 | 393,501 | -2.01(-5.86%) |
Jun 21, 2023 | 33.86 | 34.73 | 33.68 | 34.35 | 306,272 | +0.12(+0.34%) |
Jun 20, 2023 | 34.30 | 34.35 | 33.62 | 34.23 | 362,509 | -0.35(-1.02%) |
Jun 16, 2023 | 34.93 | 34.93 | 34.15 | 34.59 | 749,167 | -0.24(-0.68%) |
Jun 15, 2023 | 34.12 | 34.86 | 33.90 | 34.82 | 259,277 | +0.49(+1.43%) |
Jun 14, 2023 | 36.29 | 36.63 | 34.27 | 34.33 | 382,273 | -1.37(-3.85%) |
Jun 13, 2023 | 34.96 | 35.73 | 34.96 | 35.71 | 303,075 | +1.03(+2.97%) |
Jun 12, 2023 | 34.69 | 35.23 | 34.29 | 34.67 | 206,421 | -0.19(-0.54%) |
Jun 09, 2023 | 34.66 | 35.16 | 34.30 | 34.86 | 252,417 | +0.10(+0.28%) |
Jun 08, 2023 | 34.61 | 34.88 | 34.11 | 34.76 | 290,830 | +0.11(+0.31%) |
Jun 07, 2023 | 34.55 | 35.20 | 34.46 | 34.66 | 397,681 | +0.39(+1.14%) |
Jun 06, 2023 | 32.54 | 34.39 | 32.45 | 34.26 | 413,084 | +1.43(+4.35%) |
Jun 05, 2023 | 33.03 | 33.30 | 31.93 | 32.84 | 320,925 | -0.67(-2.01%) |
Jun 02, 2023 | 32.16 | 33.55 | 31.54 | 33.51 | 422,708 | +2.50(+8.07%) |
Jun 01, 2023 | 31.30 | 31.46 | 30.68 | 31.01 | 305,890 | -0.02(-0.06%) |
May 31, 2023 | 31.58 | 31.58 | 30.67 | 31.03 | 448,087 | -0.75(-2.37%) |
May 30, 2023 | 32.44 | 32.45 | 31.75 | 31.78 | 324,502 | -0.54(-1.66%) |
May 26, 2023 | 32.67 | 32.91 | 32.20 | 32.32 | 302,101 | -0.26(-0.81%) |
May 25, 2023 | 33.16 | 33.23 | 32.12 | 32.58 | 307,681 | -0.72(-2.17%) |
May 24, 2023 | 33.70 | 33.90 | 32.78 | 33.31 | 382,712 | -0.62(-1.82%) |
May 23, 2023 | 33.49 | 34.73 | 33.25 | 33.92 | 310,651 | +0.36(+1.08%) |
May 22, 2023 | 34.22 | 34.22 | 32.27 | 33.56 | 445,434 | +0.24(+0.73%) |
May 19, 2023 | 33.69 | 33.77 | 32.89 | 33.32 | 380,109 | -0.01(-0.03%) |
May 18, 2023 | 32.42 | 33.36 | 32.26 | 33.33 | 317,567 | +0.54(+1.64%) |
May 17, 2023 | 32.72 | 32.91 | 31.99 | 32.79 | 237,993 | +0.57(+1.76%) |
May 16, 2023 | 32.27 | 32.56 | 32.16 | 32.22 | 270,110 | -0.25(-0.78%) |
May 15, 2023 | 33.04 | 33.04 | 31.92 | 32.47 | 259,415 | -0.23(-0.72%) |
May 12, 2023 | 31.69 | 32.86 | 31.52 | 32.71 | 475,242 | +1.03(+3.24%) |
May 11, 2023 | 29.71 | 32.21 | 29.71 | 31.68 | 567,868 | +1.35(+4.45%) |
May 10, 2023 | 29.32 | 31.15 | 28.25 | 30.33 | 720,177 | +0.40(+1.34%) |
May 09, 2023 | 29.88 | 30.22 | 29.68 | 29.93 | 632,188 | -0.30(-1.00%) |
May 08, 2023 | 31.18 | 31.22 | 30.16 | 30.24 | 393,734 | -0.61(-1.97%) |
May 05, 2023 | 30.79 | 31.22 | 30.70 | 30.84 | 298,536 | +0.61(+2.00%) |
May 04, 2023 | 31.02 | 31.23 | 30.10 | 30.24 | 406,945 | -1.08(-3.44%) |
May 03, 2023 | 31.58 | 32.04 | 31.09 | 31.31 | 353,365 | -0.05(-0.16%) |
May 02, 2023 | 31.47 | 31.58 | 30.66 | 31.36 | 275,316 | -0.38(-1.20%) |
May 01, 2023 | 32.11 | 32.30 | 31.40 | 31.74 | 424,551 | -0.26(-0.83%) |
Apr 28, 2023 | 31.58 | 32.37 | 31.49 | 32.01 | 293,275 | +0.45(+1.43%) |
Apr 27, 2023 | 31.27 | 31.61 | 30.95 | 31.56 | 222,734 | +0.56(+1.80%) |
Apr 26, 2023 | 30.93 | 31.44 | 30.69 | 31.00 | 361,354 | +0.09(+0.28%) |
Apr 25, 2023 | 30.93 | 31.01 | 30.14 | 30.91 | 300,151 | -0.66(-2.11%) |
Apr 24, 2023 | 31.23 | 31.73 | 31.12 | 31.57 | 183,700 | +0.37(+1.19%) |
Apr 21, 2023 | 31.54 | 31.54 | 30.68 | 31.20 | 261,387 | -0.43(-1.36%) |
Apr 20, 2023 | 31.86 | 32.06 | 31.30 | 31.63 | 244,091 | -0.52(-1.61%) |
Apr 19, 2023 | 30.95 | 32.20 | 30.59 | 32.15 | 334,750 | +0.67(+2.14%) |
Apr 18, 2023 | 32.09 | 32.09 | 31.09 | 31.48 | 229,019 | -0.35(-1.11%) |
Apr 17, 2023 | 30.88 | 31.84 | 30.80 | 31.83 | 294,062 | +0.93(+3.01%) |
Apr 14, 2023 | 31.66 | 32.06 | 30.61 | 30.90 | 263,035 | -0.63(-1.99%) |
Apr 13, 2023 | 31.85 | 32.07 | 31.44 | 31.53 | 401,325 | +0.02(+0.06%) |
Apr 12, 2023 | 32.34 | 32.34 | 31.46 | 31.51 | 256,357 | -0.36(-1.14%) |
Apr 11, 2023 | 31.60 | 32.34 | 31.51 | 31.87 | 238,827 | +0.67(+2.16%) |
Apr 10, 2023 | 30.48 | 31.51 | 30.33 | 31.19 | 389,236 | +0.40(+1.30%) |
Apr 06, 2023 | 31.43 | 31.43 | 30.52 | 30.79 | 277,751 | -0.52(-1.66%) |
Apr 05, 2023 | 32.64 | 32.83 | 31.02 | 31.31 | 519,800 | -1.79(-5.41%) |
Apr 04, 2023 | 33.55 | 33.55 | 32.32 | 33.10 | 201,033 | -0.55(-1.63%) |
Apr 03, 2023 | 33.62 | 34.01 | 33.12 | 33.65 | 303,958 | +0.12(+0.35%) |
Mar 31, 2023 | 32.63 | 33.59 | 32.63 | 33.53 | 314,343 | +1.24(+3.85%) |
Mar 30, 2023 | 32.34 | 32.67 | 31.83 | 32.29 | 223,542 | +0.45(+1.41%) |
Mar 29, 2023 | 31.29 | 32.14 | 31.15 | 31.84 | 320,523 | +0.93(+3.01%) |
Mar 28, 2023 | 30.50 | 31.20 | 30.50 | 30.91 | 292,222 | +0.30(+0.99%) |
Mar 27, 2023 | 30.94 | 31.01 | 30.33 | 30.61 | 276,641 | +0.06(+0.19%) |
Mar 24, 2023 | 29.74 | 30.84 | 29.74 | 30.55 | 562,900 | +0.37(+1.23%) |
Mar 23, 2023 | 30.82 | 31.22 | 29.88 | 30.18 | 379,905 | -0.53(-1.72%) |
Mar 22, 2023 | 31.93 | 32.16 | 30.65 | 30.70 | 419,745 | -1.35(-4.21%) |
Mar 21, 2023 | 31.63 | 32.38 | 31.53 | 32.05 | 536,117 | +1.01(+3.24%) |
Mar 20, 2023 | 31.78 | 32.12 | 30.80 | 31.05 | 708,618 | -0.23(-0.75%) |
Mar 17, 2023 | 32.13 | 32.16 | 31.05 | 31.28 | 1,107,449 | -1.03(-3.18%) |
Mar 16, 2023 | 32.02 | 32.66 | 31.47 | 32.31 | 496,103 | -0.22(-0.69%) |
Mar 15, 2023 | 32.43 | 32.83 | 31.84 | 32.53 | 685,519 | -0.98(-2.92%) |
Mar 14, 2023 | 34.56 | 34.92 | 32.85 | 33.51 | 529,045 | +0.11(+0.32%) |
Mar 13, 2023 | 33.92 | 34.48 | 33.27 | 33.40 | 379,568 | -1.15(-3.34%) |
Mar 10, 2023 | 35.39 | 35.66 | 34.06 | 34.56 | 461,517 | -1.03(-2.89%) |
Mar 09, 2023 | 37.13 | 37.13 | 35.32 | 35.58 | 292,128 | -1.43(-3.86%) |
Mar 08, 2023 | 37.28 | 37.71 | 36.59 | 37.01 | 392,849 | -0.11(-0.29%) |
Mar 07, 2023 | 38.24 | 38.42 | 37.01 | 37.12 | 349,704 | -1.23(-3.20%) |
Mar 06, 2023 | 39.21 | 39.56 | 38.03 | 38.35 | 319,611 | -1.45(-3.65%) |
Mar 03, 2023 | 38.55 | 39.88 | 38.13 | 39.80 | 240,268 | +1.50(+3.92%) |
Mar 02, 2023 | 37.42 | 38.30 | 37.42 | 38.30 | 303,906 | +0.26(+0.69%) |
Mar 01, 2023 | 37.76 | 38.68 | 37.28 | 38.03 | 361,263 | +0.51(+1.35%) |
Feb 28, 2023 | 37.88 | 37.95 | 37.46 | 37.53 | 284,456 | -0.21(-0.57%) |
Feb 27, 2023 | 37.99 | 38.18 | 37.40 | 37.74 | 255,717 | -0.02(-0.05%) |
Feb 24, 2023 | 37.37 | 37.76 | 37.01 | 37.76 | 226,171 | -0.37(-0.97%) |
Feb 23, 2023 | 38.57 | 38.91 | 37.79 | 38.13 | 257,178 | -0.14(-0.36%) |
Feb 22, 2023 | 37.99 | 38.90 | 37.90 | 38.27 | 339,817 | +0.22(+0.59%) |
Feb 21, 2023 | 39.18 | 39.34 | 37.87 | 38.04 | 474,923 | -1.68(-4.22%) |
Feb 17, 2023 | 39.66 | 39.90 | 39.14 | 39.72 | 305,986 | +0.01(+0.02%) |
Feb 16, 2023 | 38.42 | 40.08 | 38.21 | 39.71 | 321,250 | +0.59(+1.52%) |
Feb 15, 2023 | 37.50 | 39.41 | 37.04 | 39.12 | 284,791 | +0.93(+2.45%) |
Feb 14, 2023 | 37.77 | 38.72 | 37.47 | 38.18 | 399,673 | +0.06(+0.15%) |
Feb 13, 2023 | 37.30 | 38.32 | 36.76 | 38.12 | 438,995 | +0.49(+1.29%) |
Feb 10, 2023 | 37.11 | 37.99 | 36.88 | 37.63 | 509,493 | -0.27(-0.72%) |
Feb 09, 2023 | 37.99 | 38.67 | 37.50 | 37.91 | 999,107 | -0.06(-0.15%) |
Feb 08, 2023 | 42.86 | 43.09 | 36.84 | 37.97 | 1,704,300 | -6.55(-14.72%) |
Feb 07, 2023 | 43.89 | 44.98 | 43.46 | 44.52 | 367,973 | +0.20(+0.46%) |
Feb 06, 2023 | 45.77 | 45.77 | 43.94 | 44.32 | 233,084 | -1.66(-3.60%) |
Feb 03, 2023 | 45.62 | 46.17 | 45.35 | 45.97 | 338,440 | -0.47(-1.01%) |
Feb 02, 2023 | 44.75 | 46.44 | 44.29 | 46.44 | 411,765 | +1.96(+4.40%) |
Feb 01, 2023 | 45.46 | 45.64 | 43.29 | 44.48 | 514,390 | -0.96(-2.12%) |
Jan 31, 2023 | 42.87 | 45.48 | 42.70 | 45.45 | 352,207 | +2.73(+6.38%) |
Jan 30, 2023 | 43.09 | 43.41 | 42.51 | 42.72 | 204,914 | -0.68(-1.57%) |
Jan 27, 2023 | 43.69 | 44.21 | 43.23 | 43.40 | 291,088 | -0.56(-1.29%) |
Jan 26, 2023 | 44.26 | 44.40 | 42.78 | 43.97 | 276,132 | -0.19(-0.44%) |
Jan 25, 2023 | 43.71 | 44.19 | 43.19 | 44.16 | 192,794 | +0.02(+0.04%) |
Jan 24, 2023 | 43.83 | 44.21 | 43.17 | 44.14 | 199,729 | +0.30(+0.69%) |
Jan 23, 2023 | 43.87 | 44.49 | 43.57 | 43.84 | 285,672 | -0.13(-0.29%) |
Jan 20, 2023 | 43.60 | 44.06 | 42.57 | 43.97 | 356,407 | +0.40(+0.92%) |
Jan 19, 2023 | 43.83 | 44.27 | 43.36 | 43.57 | 392,856 | -0.92(-2.06%) |
Jan 18, 2023 | 45.69 | 46.21 | 44.43 | 44.48 | 324,102 | -0.71(-1.57%) |
Jan 17, 2023 | 45.50 | 45.68 | 44.48 | 45.19 | 323,689 | -0.59(-1.30%) |
Jan 13, 2023 | 45.04 | 46.00 | 44.57 | 45.79 | 347,711 | +0.45(+0.99%) |
Jan 12, 2023 | 45.01 | 45.48 | 44.17 | 45.34 | 365,027 | +0.91(+2.04%) |
Jan 11, 2023 | 44.98 | 45.23 | 44.09 | 44.43 | 222,432 | -0.21(-0.48%) |
Jan 10, 2023 | 43.99 | 44.82 | 43.50 | 44.65 | 188,622 | +0.28(+0.64%) |
Jan 09, 2023 | 45.70 | 45.95 | 44.32 | 44.37 | 270,078 | -0.67(-1.49%) |
Jan 06, 2023 | 43.73 | 45.21 | 43.48 | 45.04 | 372,345 | +2.12(+4.95%) |
Jan 05, 2023 | 41.65 | 43.27 | 40.91 | 42.91 | 327,904 | +1.12(+2.68%) |
Jan 04, 2023 | 40.96 | 42.26 | 40.83 | 41.79 | 274,216 | +1.23(+3.03%) |
Jan 03, 2023 | 40.48 | 40.90 | 39.84 | 40.57 | 284,634 | +0.63(+1.59%) |
Dec 30, 2022 | 39.70 | 40.30 | 39.30 | 39.93 | 230,542 | -0.11(-0.27%) |
Dec 29, 2022 | 39.64 | 40.53 | 39.17 | 40.04 | 258,556 | +0.88(+2.24%) |
Dec 28, 2022 | 40.36 | 40.51 | 38.82 | 39.16 | 277,426 | -1.22(-3.01%) |
Dec 27, 2022 | 40.85 | 41.40 | 39.91 | 40.38 | 240,963 | -0.18(-0.46%) |
Dec 23, 2022 | 40.06 | 40.65 | 39.55 | 40.57 | 227,244 | +0.69(+1.73%) |
Dec 22, 2022 | 39.98 | 40.05 | 38.90 | 39.88 | 335,569 | -0.81(-1.99%) |
Dec 21, 2022 | 39.76 | 40.84 | 39.60 | 40.68 | 238,297 | +1.66(+4.24%) |
Dec 20, 2022 | 38.96 | 39.81 | 37.88 | 39.03 | 390,625 | -0.01(-0.03%) |
Dec 19, 2022 | 41.37 | 41.37 | 38.65 | 39.04 | 481,069 | -2.17(-5.27%) |
Dec 16, 2022 | 40.03 | 41.63 | 39.93 | 41.21 | 1,636,036 | +0.29(+0.71%) |
Dec 15, 2022 | 41.59 | 41.59 | 40.68 | 40.92 | 360,354 | -1.45(-3.43%) |
Dec 14, 2022 | 42.69 | 43.19 | 42.03 | 42.37 | 320,320 | -0.78(-1.81%) |
Dec 13, 2022 | 44.58 | 44.63 | 42.56 | 43.15 | 486,514 | +0.37(+0.87%) |
Dec 12, 2022 | 41.62 | 42.89 | 41.38 | 42.78 | 363,110 | +1.04(+2.50%) |
Dec 09, 2022 | 41.98 | 43.26 | 41.73 | 41.74 | 249,636 | -0.40(-0.95%) |
Dec 08, 2022 | 43.86 | 43.99 | 41.95 | 42.13 | 264,665 | -0.96(-2.24%) |
Dec 07, 2022 | 42.60 | 43.58 | 42.39 | 43.10 | 346,190 | +0.57(+1.35%) |
Dec 06, 2022 | 43.69 | 43.98 | 41.13 | 42.53 | 335,513 | -0.82(-1.88%) |
Dec 05, 2022 | 44.49 | 45.36 | 43.31 | 43.34 | 547,350 | -1.22(-2.74%) |
Dec 02, 2022 | 41.69 | 44.68 | 41.38 | 44.56 | 431,701 | +2.03(+4.77%) |
Dec 01, 2022 | 42.93 | 43.50 | 41.56 | 42.54 | 441,861 | -0.51(-1.20%) |
Nov 30, 2022 | 40.37 | 43.27 | 39.39 | 43.05 | 727,089 | +3.24(+8.14%) |
Nov 29, 2022 | 39.66 | 40.94 | 39.41 | 39.81 | 454,878 | +0.52(+1.33%) |
Nov 28, 2022 | 40.51 | 40.51 | 39.14 | 39.28 | 412,822 | -1.91(-4.64%) |
Nov 25, 2022 | 40.77 | 41.22 | 40.59 | 41.20 | 143,307 | -0.06(-0.14%) |
Nov 23, 2022 | 40.90 | 41.36 | 40.43 | 41.25 | 290,847 | +0.58(+1.43%) |
Nov 22, 2022 | 40.26 | 40.95 | 40.04 | 40.67 | 294,833 | +0.78(+1.95%) |
Nov 21, 2022 | 38.92 | 40.16 | 38.45 | 39.90 | 357,539 | +0.52(+1.33%) |
Nov 18, 2022 | 41.07 | 41.14 | 38.84 | 39.37 | 353,400 | -1.29(-3.18%) |
Nov 17, 2022 | 40.57 | 41.05 | 39.99 | 40.66 | 210,466 | -0.82(-1.99%) |
Nov 16, 2022 | 41.84 | 42.28 | 40.99 | 41.49 | 329,050 | -0.76(-1.79%) |
Nov 15, 2022 | 43.31 | 43.31 | 41.85 | 42.24 | 377,445 | +0.04(+0.09%) |
Nov 14, 2022 | 42.17 | 42.94 | 42.05 | 42.21 | 250,977 | -0.61(-1.43%) |
Nov 11, 2022 | 43.20 | 43.81 | 42.44 | 42.82 | 414,714 | +0.19(+0.46%) |
Nov 10, 2022 | 39.71 | 43.12 | 39.34 | 42.62 | 575,014 | +4.84(+12.82%) |
Nov 09, 2022 | 39.36 | 39.42 | 37.52 | 37.78 | 207,017 | -2.15(-5.37%) |
Nov 08, 2022 | 39.37 | 41.35 | 38.90 | 39.92 | 382,846 | +0.70(+1.78%) |
Nov 07, 2022 | 38.68 | 39.52 | 38.24 | 39.23 | 368,406 | +0.77(+1.99%) |
Nov 04, 2022 | 38.38 | 39.02 | 37.75 | 38.46 | 350,204 | +1.56(+4.24%) |
Nov 03, 2022 | 36.03 | 37.20 | 35.70 | 36.90 | 301,447 | +0.00(+0.00%) |
Nov 02, 2022 | 38.64 | 39.13 | 36.84 | 36.90 | 302,492 | -1.95(-5.02%) |