Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 43.86 | 44.58 | 43.71 | 44.44 | 775,537 | +0.76(+1.73%) |
Oct 30, 2023 | 43.92 | 44.00 | 43.41 | 43.69 | 312,044 | +0.07(+0.16%) |
Oct 27, 2023 | 43.89 | 44.04 | 43.43 | 43.62 | 269,841 | +0.05(+0.11%) |
Oct 26, 2023 | 43.80 | 44.10 | 43.36 | 43.57 | 393,551 | -0.28(-0.64%) |
Oct 25, 2023 | 44.67 | 44.83 | 43.85 | 43.85 | 269,639 | -1.11(-2.46%) |
Oct 24, 2023 | 44.58 | 45.11 | 44.51 | 44.95 | 423,338 | +0.63(+1.42%) |
Oct 23, 2023 | 44.29 | 44.79 | 43.96 | 44.32 | 371,571 | -0.33(-0.74%) |
Oct 20, 2023 | 45.57 | 45.74 | 44.63 | 44.65 | 448,629 | -0.97(-2.12%) |
Oct 19, 2023 | 46.22 | 46.43 | 45.57 | 45.62 | 315,416 | -0.55(-1.19%) |
Oct 18, 2023 | 46.30 | 46.71 | 46.05 | 46.17 | 541,070 | -0.48(-1.03%) |
Oct 17, 2023 | 46.10 | 46.89 | 46.08 | 46.65 | 356,188 | +0.02(+0.04%) |
Oct 16, 2023 | 46.15 | 46.80 | 46.13 | 46.63 | 359,646 | +0.75(+1.63%) |
Oct 13, 2023 | 46.18 | 46.30 | 45.58 | 45.88 | 316,566 | -0.23(-0.50%) |
Oct 12, 2023 | 46.58 | 46.62 | 45.75 | 46.11 | 405,241 | -0.51(-1.09%) |
Oct 11, 2023 | 46.56 | 46.77 | 46.28 | 46.62 | 386,747 | +0.16(+0.34%) |
Oct 10, 2023 | 46.20 | 46.69 | 46.15 | 46.46 | 495,291 | +0.31(+0.67%) |
Oct 09, 2023 | 45.45 | 46.29 | 45.27 | 46.15 | 441,194 | +0.44(+0.96%) |
Oct 06, 2023 | 44.27 | 45.81 | 44.27 | 45.71 | 418,084 | +1.17(+2.62%) |
Oct 05, 2023 | 44.71 | 44.75 | 44.13 | 44.54 | 168,031 | -0.14(-0.31%) |
Oct 04, 2023 | 44.63 | 44.84 | 44.35 | 44.68 | 336,582 | +0.11(+0.25%) |
Oct 03, 2023 | 45.10 | 45.26 | 44.36 | 44.57 | 342,179 | -0.84(-1.84%) |
Oct 02, 2023 | 45.21 | 45.68 | 45.18 | 45.41 | 500,472 | +0.14(+0.31%) |
Sep 29, 2023 | 45.52 | 45.75 | 45.15 | 45.27 | 172,563 | +0.09(+0.20%) |
Sep 28, 2023 | 44.84 | 45.38 | 44.69 | 45.18 | 237,676 | +0.22(+0.49%) |
Sep 27, 2023 | 44.80 | 45.16 | 44.57 | 44.96 | 271,375 | +0.47(+1.05%) |
Sep 26, 2023 | 44.78 | 44.97 | 44.39 | 44.49 | 564,011 | -0.58(-1.28%) |
Sep 25, 2023 | 45.06 | 45.14 | 44.88 | 45.07 | 219,657 | -0.16(-0.35%) |
Sep 22, 2023 | 45.33 | 45.55 | 45.16 | 45.23 | 235,490 | +0.15(+0.33%) |
Sep 21, 2023 | 45.68 | 45.79 | 45.08 | 45.08 | 379,955 | -0.83(-1.80%) |
Sep 20, 2023 | 45.98 | 46.46 | 45.88 | 45.91 | 437,818 | +0.03(+0.07%) |
Sep 19, 2023 | 46.07 | 46.07 | 45.54 | 45.88 | 402,706 | -0.20(-0.43%) |
Sep 18, 2023 | 45.96 | 46.33 | 45.95 | 46.08 | 476,658 | -0.04(-0.09%) |
Sep 15, 2023 | 46.77 | 46.77 | 46.00 | 46.12 | 237,945 | -0.79(-1.68%) |
Sep 14, 2023 | 46.81 | 46.99 | 46.62 | 46.91 | 246,233 | +0.28(+0.60%) |
Sep 13, 2023 | 46.77 | 46.87 | 46.52 | 46.63 | 431,466 | -0.15(-0.32%) |
Sep 12, 2023 | 47.04 | 47.23 | 46.77 | 46.78 | 301,750 | -0.51(-1.07%) |
Sep 11, 2023 | 47.14 | 47.34 | 47.09 | 47.29 | 296,441 | +0.44(+0.94%) |
Sep 08, 2023 | 46.75 | 47.02 | 46.70 | 46.85 | 248,901 | +0.10(+0.21%) |
Sep 07, 2023 | 46.67 | 46.86 | 46.53 | 46.75 | 718,842 | -0.28(-0.59%) |
Sep 06, 2023 | 47.07 | 47.32 | 46.81 | 47.03 | 274,844 | -0.14(-0.30%) |
Sep 05, 2023 | 46.92 | 47.23 | 46.87 | 47.17 | 378,086 | +0.11(+0.23%) |
Sep 01, 2023 | 47.24 | 47.41 | 46.98 | 47.06 | 544,821 | +0.07(+0.15%) |
Aug 31, 2023 | 46.49 | 47.13 | 46.43 | 46.99 | 285,690 | +0.71(+1.53%) |
Aug 30, 2023 | 46.00 | 46.30 | 45.94 | 46.28 | 366,694 | +0.30(+0.65%) |
Aug 29, 2023 | 45.38 | 46.03 | 45.34 | 45.98 | 307,313 | +0.51(+1.12%) |
Aug 28, 2023 | 45.49 | 45.64 | 45.32 | 45.47 | 300,941 | +0.15(+0.33%) |
Aug 25, 2023 | 44.85 | 45.45 | 44.58 | 45.32 | 250,474 | +0.57(+1.27%) |
Aug 24, 2023 | 45.82 | 45.89 | 44.72 | 44.75 | 435,920 | -0.62(-1.36%) |
Aug 23, 2023 | 44.94 | 45.50 | 44.72 | 45.37 | 265,793 | +0.60(+1.33%) |
Aug 22, 2023 | 45.10 | 45.10 | 44.64 | 44.77 | 195,213 | -0.11(-0.24%) |
Aug 21, 2023 | 44.45 | 45.00 | 44.45 | 44.88 | 494,756 | +1.06(+2.41%) |
Aug 18, 2023 | 43.28 | 43.95 | 43.21 | 43.83 | 274,011 | +0.08(+0.18%) |
Aug 17, 2023 | 44.51 | 44.51 | 43.71 | 43.75 | 495,092 | -0.61(-1.37%) |
Aug 16, 2023 | 44.66 | 44.84 | 44.34 | 44.36 | 445,486 | -0.39(-0.87%) |
Aug 15, 2023 | 44.97 | 45.16 | 44.68 | 44.74 | 285,573 | -0.50(-1.10%) |
Aug 14, 2023 | 44.99 | 45.37 | 44.84 | 45.24 | 366,477 | +0.27(+0.60%) |
Aug 11, 2023 | 44.73 | 45.08 | 44.66 | 44.97 | 215,218 | +0.05(+0.11%) |
Aug 10, 2023 | 45.07 | 45.49 | 44.74 | 44.92 | 397,940 | +0.31(+0.69%) |
Aug 09, 2023 | 44.66 | 44.94 | 44.46 | 44.62 | 400,421 | +0.06(+0.13%) |
Aug 08, 2023 | 44.65 | 44.68 | 44.08 | 44.56 | 440,915 | -0.54(-1.19%) |
Aug 07, 2023 | 45.00 | 45.19 | 44.63 | 45.09 | 287,396 | +0.20(+0.44%) |
Aug 04, 2023 | 45.50 | 45.68 | 44.76 | 44.89 | 475,261 | -1.12(-2.43%) |
Aug 03, 2023 | 45.69 | 46.12 | 45.59 | 46.01 | 231,520 | +0.15(+0.33%) |
Aug 02, 2023 | 46.82 | 46.83 | 45.70 | 45.86 | 407,207 | -1.51(-3.20%) |
Aug 01, 2023 | 46.87 | 47.45 | 46.74 | 47.37 | 519,292 | +0.50(+1.06%) |
Jul 31, 2023 | 46.46 | 46.98 | 46.46 | 46.88 | 559,028 | +0.55(+1.18%) |
Jul 28, 2023 | 46.19 | 46.52 | 46.08 | 46.33 | 388,313 | +0.29(+0.63%) |
Jul 27, 2023 | 46.83 | 46.92 | 45.88 | 46.04 | 414,787 | -0.35(-0.75%) |
Jul 26, 2023 | 46.14 | 46.54 | 45.99 | 46.39 | 321,285 | +0.26(+0.56%) |
Jul 25, 2023 | 45.77 | 46.29 | 45.74 | 46.13 | 423,385 | +0.48(+1.05%) |
Jul 24, 2023 | 45.72 | 45.85 | 45.38 | 45.65 | 395,652 | +0.04(+0.09%) |
Jul 21, 2023 | 45.77 | 46.05 | 45.60 | 45.61 | 426,153 | +0.09(+0.20%) |
Jul 20, 2023 | 46.08 | 46.10 | 45.44 | 45.52 | 409,516 | -1.04(-2.23%) |
Jul 19, 2023 | 46.59 | 46.94 | 46.37 | 46.56 | 354,426 | +0.05(+0.11%) |
Jul 18, 2023 | 46.20 | 46.57 | 46.12 | 46.51 | 437,945 | +0.44(+0.95%) |
Jul 17, 2023 | 45.36 | 46.23 | 45.36 | 46.07 | 382,146 | +0.61(+1.34%) |
Jul 14, 2023 | 45.58 | 45.84 | 45.34 | 45.46 | 265,133 | -0.29(-0.63%) |
Jul 13, 2023 | 45.24 | 45.84 | 45.23 | 45.75 | 639,916 | +0.89(+1.98%) |
Jul 12, 2023 | 45.77 | 45.81 | 44.64 | 44.86 | 643,493 | -0.52(-1.14%) |
Jul 11, 2023 | 45.34 | 45.45 | 45.03 | 45.38 | 400,711 | +0.26(+0.57%) |
Jul 10, 2023 | 44.36 | 45.15 | 44.30 | 45.12 | 562,062 | +0.73(+1.64%) |
Jul 07, 2023 | 44.38 | 44.85 | 44.36 | 44.40 | 252,921 | -0.04(-0.09%) |
Jul 06, 2023 | 44.53 | 44.63 | 44.13 | 44.44 | 404,575 | -0.63(-1.39%) |
Jul 05, 2023 | 45.01 | 45.21 | 44.84 | 45.06 | 427,298 | -0.21(-0.46%) |
Jul 03, 2023 | 45.23 | 45.31 | 45.03 | 45.27 | 380,177 | +0.03(+0.07%) |
Jun 30, 2023 | 45.34 | 45.54 | 45.20 | 45.24 | 244,687 | +0.30(+0.67%) |
Jun 29, 2023 | 44.59 | 44.94 | 44.50 | 44.94 | 452,864 | +0.36(+0.80%) |
Jun 28, 2023 | 44.41 | 44.78 | 44.28 | 44.59 | 273,401 | +0.11(+0.25%) |
Jun 27, 2023 | 43.77 | 44.58 | 43.77 | 44.48 | 316,269 | +0.81(+1.86%) |
Jun 26, 2023 | 43.73 | 44.13 | 43.64 | 43.67 | 422,431 | -0.09(-0.20%) |
Jun 23, 2023 | 43.94 | 44.06 | 43.68 | 43.76 | 278,892 | -0.77(-1.72%) |
Jun 22, 2023 | 44.07 | 44.52 | 43.94 | 44.52 | 333,121 | +0.26(+0.58%) |
Jun 21, 2023 | 44.68 | 44.78 | 44.03 | 44.26 | 366,986 | -0.66(-1.46%) |
Jun 20, 2023 | 45.21 | 45.36 | 44.72 | 44.92 | 595,436 | -0.60(-1.31%) |
Jun 16, 2023 | 46.08 | 46.29 | 45.39 | 45.52 | 513,292 | -0.25(-0.54%) |
Jun 15, 2023 | 44.82 | 45.88 | 44.73 | 45.77 | 479,818 | +0.77(+1.70%) |
Jun 14, 2023 | 44.81 | 45.05 | 44.43 | 45.00 | 303,220 | +0.19(+0.42%) |
Jun 13, 2023 | 44.63 | 44.81 | 44.45 | 44.81 | 740,212 | +0.51(+1.15%) |
Jun 12, 2023 | 43.70 | 44.32 | 43.54 | 44.30 | 434,179 | +0.95(+2.18%) |
Jun 09, 2023 | 43.41 | 43.81 | 43.14 | 43.36 | 351,744 | -0.04(-0.09%) |
Jun 08, 2023 | 43.10 | 43.59 | 43.06 | 43.40 | 1,156,963 | +0.30(+0.69%) |
Jun 07, 2023 | 43.84 | 43.98 | 43.06 | 43.10 | 605,288 | -0.79(-1.79%) |
Jun 06, 2023 | 43.76 | 43.92 | 43.48 | 43.88 | 366,065 | +0.09(+0.20%) |
Jun 05, 2023 | 43.84 | 43.97 | 43.36 | 43.79 | 536,189 | +0.04(+0.09%) |
Jun 02, 2023 | 43.62 | 43.96 | 43.52 | 43.76 | 636,780 | +0.05(+0.11%) |
Jun 01, 2023 | 43.32 | 43.98 | 42.87 | 43.71 | 1,087,219 | -0.22(-0.50%) |
May 31, 2023 | 43.37 | 43.99 | 43.37 | 43.92 | 601,256 | +0.36(+0.82%) |
May 30, 2023 | 43.98 | 44.36 | 43.53 | 43.57 | 489,927 | +0.18(+0.41%) |
May 26, 2023 | 42.40 | 43.54 | 42.37 | 43.39 | 498,910 | +1.10(+2.61%) |
May 25, 2023 | 42.25 | 42.43 | 41.90 | 42.28 | 409,345 | +0.45(+1.07%) |
May 24, 2023 | 41.47 | 42.01 | 41.41 | 41.83 | 924,788 | +0.25(+0.60%) |
May 23, 2023 | 41.92 | 42.21 | 41.57 | 41.59 | 294,107 | -0.50(-1.18%) |
May 22, 2023 | 41.76 | 42.29 | 41.71 | 42.08 | 431,433 | +0.39(+0.93%) |
May 19, 2023 | 41.59 | 41.81 | 41.55 | 41.70 | 222,771 | +0.28(+0.67%) |
May 18, 2023 | 40.73 | 41.46 | 40.71 | 41.42 | 476,055 | +0.55(+1.34%) |
May 17, 2023 | 40.56 | 40.99 | 40.33 | 40.87 | 526,193 | +0.43(+1.06%) |
May 16, 2023 | 40.52 | 40.62 | 40.39 | 40.44 | 555,697 | -0.35(-0.85%) |
May 15, 2023 | 40.32 | 40.79 | 40.22 | 40.79 | 335,740 | +0.54(+1.34%) |
May 12, 2023 | 40.36 | 40.54 | 39.91 | 40.25 | 332,196 | -0.15(-0.37%) |
May 11, 2023 | 40.50 | 40.61 | 40.15 | 40.40 | 330,163 | -0.17(-0.42%) |
May 10, 2023 | 40.51 | 40.66 | 40.26 | 40.57 | 566,671 | +0.61(+1.52%) |
May 09, 2023 | 39.98 | 40.23 | 39.83 | 39.96 | 322,252 | -0.12(-0.30%) |
May 08, 2023 | 39.86 | 40.08 | 39.74 | 40.08 | 304,937 | +0.67(+1.69%) |
May 05, 2023 | 38.45 | 39.52 | 38.45 | 39.42 | 315,150 | +1.16(+3.04%) |
May 04, 2023 | 38.33 | 38.55 | 38.22 | 38.25 | 401,847 | -0.10(-0.26%) |
May 03, 2023 | 38.49 | 38.86 | 38.33 | 38.35 | 634,358 | -0.06(-0.16%) |
May 02, 2023 | 39.12 | 39.12 | 38.32 | 38.41 | 602,335 | -0.97(-2.45%) |
May 01, 2023 | 39.42 | 39.56 | 39.22 | 39.38 | 312,235 | -0.18(-0.45%) |
Apr 28, 2023 | 39.35 | 39.56 | 39.06 | 39.56 | 478,168 | -0.30(-0.75%) |
Apr 27, 2023 | 39.73 | 39.93 | 39.45 | 39.85 | 525,453 | +0.40(+1.01%) |
Apr 26, 2023 | 39.56 | 39.79 | 39.34 | 39.46 | 295,721 | -0.02(-0.05%) |
Apr 25, 2023 | 40.40 | 40.40 | 39.48 | 39.48 | 539,785 | -1.54(-3.76%) |
Apr 24, 2023 | 41.36 | 41.49 | 40.78 | 41.02 | 397,069 | -0.38(-0.91%) |
Apr 21, 2023 | 41.20 | 41.46 | 41.12 | 41.40 | 200,515 | +0.23(+0.56%) |
Apr 20, 2023 | 41.20 | 41.39 | 41.02 | 41.17 | 300,080 | -0.25(-0.60%) |
Apr 19, 2023 | 41.71 | 41.75 | 41.38 | 41.42 | 680,668 | -0.60(-1.42%) |
Apr 18, 2023 | 42.48 | 42.54 | 41.93 | 42.01 | 501,070 | -0.10(-0.24%) |
Apr 17, 2023 | 42.10 | 42.18 | 41.85 | 42.11 | 306,650 | +0.19(+0.45%) |
Apr 14, 2023 | 41.90 | 42.23 | 41.55 | 41.92 | 277,249 | -0.26(-0.61%) |
Apr 13, 2023 | 41.83 | 42.26 | 41.83 | 42.18 | 242,981 | +0.30(+0.71%) |
Apr 12, 2023 | 42.18 | 42.34 | 41.81 | 41.88 | 329,765 | +0.08(+0.19%) |
Apr 11, 2023 | 41.90 | 41.99 | 41.47 | 41.80 | 257,813 | +0.01(+0.02%) |
Apr 10, 2023 | 41.36 | 41.85 | 41.22 | 41.79 | 245,473 | +0.00(+0.00%) |
Apr 06, 2023 | 41.41 | 41.79 | 41.16 | 41.79 | 350,331 | +0.16(+0.38%) |
Apr 05, 2023 | 42.21 | 42.21 | 41.40 | 41.64 | 279,160 | -0.65(-1.53%) |
Apr 04, 2023 | 42.39 | 42.48 | 42.11 | 42.28 | 350,164 | -0.02(-0.05%) |
Apr 03, 2023 | 42.35 | 42.42 | 42.03 | 42.30 | 592,345 | -0.24(-0.56%) |
Mar 31, 2023 | 41.73 | 42.54 | 41.64 | 42.54 | 281,077 | +0.91(+2.18%) |
Mar 30, 2023 | 41.72 | 41.76 | 41.36 | 41.64 | 372,158 | +0.32(+0.77%) |
Mar 29, 2023 | 41.32 | 41.49 | 41.12 | 41.32 | 271,336 | +0.33(+0.80%) |
Mar 28, 2023 | 41.16 | 41.24 | 40.83 | 40.99 | 613,025 | -0.30(-0.72%) |
Mar 27, 2023 | 41.16 | 41.40 | 41.01 | 41.29 | 275,493 | +0.26(+0.63%) |
Mar 24, 2023 | 40.96 | 41.03 | 40.61 | 41.03 | 270,212 | -0.12(-0.29%) |
Mar 23, 2023 | 40.93 | 41.56 | 40.83 | 41.15 | 304,894 | +0.60(+1.47%) |
Mar 22, 2023 | 41.46 | 41.65 | 40.51 | 40.55 | 432,065 | -0.89(-2.14%) |
Mar 21, 2023 | 41.04 | 41.53 | 40.93 | 41.44 | 293,239 | +0.59(+1.44%) |
Mar 20, 2023 | 40.45 | 40.90 | 40.23 | 40.85 | 354,745 | +0.47(+1.16%) |
Mar 17, 2023 | 40.61 | 40.87 | 40.13 | 40.38 | 543,095 | -0.34(-0.83%) |
Mar 16, 2023 | 39.94 | 40.77 | 39.80 | 40.72 | 706,228 | +0.60(+1.49%) |
Mar 15, 2023 | 39.96 | 40.17 | 39.65 | 40.12 | 580,018 | -0.29(-0.71%) |
Mar 14, 2023 | 40.23 | 40.50 | 40.04 | 40.41 | 523,851 | +0.75(+1.88%) |
Mar 13, 2023 | 39.51 | 40.22 | 39.15 | 39.67 | 539,595 | -0.18(-0.45%) |
Mar 10, 2023 | 40.68 | 40.79 | 39.67 | 39.84 | 423,544 | -0.79(-1.93%) |
Mar 09, 2023 | 41.57 | 41.88 | 40.62 | 40.63 | 353,892 | -0.94(-2.25%) |
Mar 08, 2023 | 41.74 | 41.89 | 41.36 | 41.57 | 320,844 | -0.05(-0.12%) |
Mar 07, 2023 | 41.99 | 42.23 | 41.56 | 41.62 | 302,986 | -0.38(-0.90%) |
Mar 06, 2023 | 42.26 | 42.47 | 41.89 | 41.99 | 319,743 | -0.13(-0.31%) |
Mar 03, 2023 | 41.59 | 42.17 | 41.57 | 42.12 | 414,937 | +0.60(+1.44%) |
Mar 02, 2023 | 40.80 | 41.58 | 40.72 | 41.53 | 501,179 | +0.63(+1.53%) |
Mar 01, 2023 | 41.09 | 41.26 | 40.76 | 40.90 | 528,781 | -0.13(-0.32%) |
Feb 28, 2023 | 41.11 | 41.32 | 40.95 | 41.03 | 342,103 | -0.07(-0.17%) |
Feb 27, 2023 | 41.32 | 41.62 | 40.99 | 41.10 | 352,433 | +0.15(+0.36%) |
Feb 24, 2023 | 41.00 | 41.20 | 40.76 | 40.95 | 724,493 | -0.67(-1.60%) |
Feb 23, 2023 | 41.77 | 41.85 | 40.99 | 41.62 | 585,646 | +0.09(+0.22%) |
Feb 22, 2023 | 41.49 | 41.76 | 41.29 | 41.53 | 284,869 | +0.47(+1.14%) |
Feb 21, 2023 | 41.31 | 41.53 | 40.95 | 41.06 | 367,774 | -0.64(-1.53%) |
Feb 17, 2023 | 41.79 | 41.83 | 41.33 | 41.70 | 260,431 | -0.29(-0.69%) |
Feb 16, 2023 | 42.09 | 42.52 | 41.98 | 41.98 | 432,318 | -0.73(-1.70%) |
Feb 15, 2023 | 41.79 | 42.71 | 41.79 | 42.71 | 322,667 | +0.60(+1.42%) |
Feb 14, 2023 | 41.74 | 42.44 | 41.46 | 42.11 | 355,178 | +0.30(+0.71%) |
Feb 13, 2023 | 41.44 | 41.93 | 41.26 | 41.81 | 584,957 | +0.42(+1.01%) |
Feb 10, 2023 | 41.43 | 41.52 | 40.84 | 41.40 | 463,791 | -0.06(-0.14%) |
Feb 09, 2023 | 42.26 | 42.45 | 41.34 | 41.46 | 377,530 | -0.14(-0.33%) |
Feb 08, 2023 | 42.02 | 42.31 | 41.57 | 41.60 | 626,078 | +0.11(+0.26%) |
Feb 07, 2023 | 40.66 | 41.58 | 40.35 | 41.49 | 482,231 | +0.85(+2.08%) |
Feb 06, 2023 | 40.97 | 41.35 | 40.63 | 40.64 | 391,569 | -0.66(-1.59%) |
Feb 03, 2023 | 41.44 | 41.98 | 41.17 | 41.30 | 649,150 | -1.00(-2.35%) |
Feb 02, 2023 | 41.94 | 42.50 | 41.74 | 42.29 | 703,114 | +0.99(+2.39%) |
Feb 01, 2023 | 40.08 | 41.54 | 39.94 | 41.31 | 612,892 | +1.10(+2.75%) |
Jan 31, 2023 | 39.65 | 40.20 | 39.50 | 40.20 | 448,811 | +0.67(+1.69%) |
Jan 30, 2023 | 39.82 | 40.00 | 39.49 | 39.54 | 569,346 | -0.63(-1.56%) |
Jan 27, 2023 | 39.99 | 40.36 | 39.82 | 40.16 | 425,620 | -0.09(-0.22%) |
Jan 26, 2023 | 39.78 | 40.25 | 39.48 | 40.25 | 559,792 | +0.94(+2.38%) |
Jan 25, 2023 | 38.78 | 39.44 | 38.47 | 39.32 | 694,648 | -0.01(-0.03%) |
Jan 24, 2023 | 39.41 | 39.78 | 39.25 | 39.33 | 479,003 | -0.20(-0.50%) |
Jan 23, 2023 | 38.85 | 39.53 | 38.79 | 39.53 | 699,890 | +0.69(+1.77%) |
Jan 20, 2023 | 38.17 | 38.84 | 38.04 | 38.84 | 530,437 | +0.82(+2.15%) |
Jan 19, 2023 | 37.94 | 38.26 | 37.84 | 38.02 | 876,964 | -0.22(-0.57%) |
Jan 18, 2023 | 39.18 | 39.49 | 38.24 | 38.24 | 630,794 | -0.61(-1.56%) |
Jan 17, 2023 | 38.42 | 38.96 | 38.11 | 38.85 | 645,889 | +0.52(+1.35%) |
Jan 13, 2023 | 37.70 | 38.39 | 37.70 | 38.33 | 661,450 | +0.19(+0.50%) |
Jan 12, 2023 | 38.23 | 38.30 | 37.43 | 38.14 | 402,283 | -0.05(-0.13%) |
Jan 11, 2023 | 37.93 | 38.19 | 37.65 | 38.19 | 360,023 | +0.27(+0.71%) |
Jan 10, 2023 | 37.67 | 38.01 | 37.40 | 37.92 | 656,503 | +0.01(+0.03%) |
Jan 09, 2023 | 38.00 | 38.64 | 37.80 | 37.91 | 766,481 | +0.17(+0.45%) |
Jan 06, 2023 | 37.38 | 37.84 | 36.88 | 37.74 | 632,840 | +0.62(+1.66%) |
Jan 05, 2023 | 38.18 | 38.18 | 37.08 | 37.13 | 1,244,362 | -1.30(-3.39%) |
Jan 04, 2023 | 38.67 | 38.82 | 38.24 | 38.43 | 716,068 | +0.13(+0.34%) |
Jan 03, 2023 | 38.88 | 39.14 | 38.04 | 38.30 | 867,156 | -0.22(-0.57%) |
Dec 30, 2022 | 38.10 | 38.52 | 37.96 | 38.52 | 644,817 | +0.07(+0.18%) |
Dec 29, 2022 | 37.88 | 38.55 | 37.69 | 38.45 | 1,383,407 | +1.02(+2.74%) |
Dec 28, 2022 | 37.74 | 38.01 | 37.37 | 37.43 | 814,581 | -0.32(-0.84%) |
Dec 27, 2022 | 37.89 | 38.07 | 37.58 | 37.74 | 1,166,161 | -0.25(-0.65%) |
Dec 23, 2022 | 38.01 | 38.04 | 37.63 | 37.99 | 665,829 | -0.18(-0.48%) |
Dec 22, 2022 | 38.31 | 38.37 | 37.63 | 38.18 | 1,210,026 | -0.59(-1.51%) |
Dec 21, 2022 | 38.63 | 38.88 | 38.01 | 38.76 | 914,890 | +0.23(+0.59%) |
Dec 20, 2022 | 38.21 | 38.67 | 37.95 | 38.53 | 1,033,633 | +0.28(+0.73%) |
Dec 19, 2022 | 38.88 | 39.01 | 38.12 | 38.26 | 906,356 | -0.64(-1.63%) |
Dec 16, 2022 | 38.96 | 39.28 | 38.60 | 38.89 | 903,544 | -0.35(-0.89%) |
Dec 15, 2022 | 40.07 | 40.22 | 39.15 | 39.24 | 1,046,508 | -1.37(-3.37%) |
Dec 14, 2022 | 40.65 | 41.07 | 40.13 | 40.61 | 1,576,032 | -0.13(-0.32%) |
Dec 13, 2022 | 41.69 | 41.81 | 40.30 | 40.74 | 660,748 | +0.38(+0.93%) |
Dec 12, 2022 | 39.57 | 40.37 | 39.57 | 40.36 | 690,303 | +0.85(+2.16%) |
Dec 09, 2022 | 39.83 | 40.03 | 39.51 | 39.51 | 484,003 | -0.57(-1.41%) |
Dec 08, 2022 | 39.45 | 40.14 | 39.26 | 40.07 | 477,082 | +0.85(+2.18%) |
Dec 07, 2022 | 39.35 | 39.71 | 39.18 | 39.22 | 867,044 | -0.26(-0.65%) |
Dec 06, 2022 | 39.95 | 40.00 | 39.22 | 39.48 | 639,072 | -0.52(-1.29%) |
Dec 05, 2022 | 40.68 | 40.82 | 39.74 | 39.99 | 529,953 | -0.92(-2.26%) |
Dec 02, 2022 | 40.83 | 41.07 | 40.64 | 40.92 | 602,368 | -0.79(-1.90%) |
Dec 01, 2022 | 40.75 | 41.73 | 40.75 | 41.71 | 699,049 | +1.21(+2.99%) |
Nov 30, 2022 | 39.28 | 40.50 | 38.92 | 40.50 | 1,317,955 | +0.58(+1.44%) |
Nov 29, 2022 | 40.21 | 40.32 | 39.86 | 39.92 | 499,293 | -0.25(-0.62%) |
Nov 28, 2022 | 40.35 | 40.64 | 40.01 | 40.17 | 424,729 | -0.46(-1.12%) |
Nov 25, 2022 | 40.48 | 40.78 | 40.47 | 40.63 | 142,679 | +0.04(+0.10%) |
Nov 23, 2022 | 40.14 | 40.76 | 40.04 | 40.59 | 403,736 | +0.45(+1.11%) |
Nov 22, 2022 | 40.12 | 40.17 | 39.67 | 40.14 | 392,858 | +0.25(+0.62%) |
Nov 21, 2022 | 39.86 | 40.03 | 39.74 | 39.89 | 381,629 | -0.19(-0.47%) |
Nov 18, 2022 | 40.44 | 40.53 | 39.74 | 40.08 | 601,666 | +0.45(+1.13%) |
Nov 17, 2022 | 39.43 | 39.88 | 39.25 | 39.64 | 473,286 | -0.35(-0.87%) |
Nov 16, 2022 | 40.48 | 40.55 | 39.92 | 39.98 | 931,971 | -0.81(-2.00%) |
Nov 15, 2022 | 40.92 | 41.18 | 40.45 | 40.80 | 614,760 | +0.79(+1.99%) |
Nov 14, 2022 | 40.35 | 40.60 | 39.88 | 40.00 | 695,704 | -0.59(-1.44%) |
Nov 11, 2022 | 39.81 | 40.69 | 39.68 | 40.59 | 577,932 | +0.68(+1.72%) |
Nov 10, 2022 | 39.33 | 39.90 | 39.04 | 39.90 | 797,701 | +2.38(+6.35%) |
Nov 09, 2022 | 38.15 | 38.15 | 37.45 | 37.52 | 1,001,806 | -0.79(-2.07%) |
Nov 08, 2022 | 37.85 | 38.85 | 37.63 | 38.32 | 567,350 | +0.76(+2.04%) |
Nov 07, 2022 | 37.59 | 37.79 | 37.11 | 37.55 | 539,733 | +0.07(+0.19%) |
Nov 04, 2022 | 38.43 | 38.47 | 36.90 | 37.48 | 1,024,276 | -0.65(-1.69%) |
Nov 03, 2022 | 38.55 | 38.55 | 37.78 | 38.13 | 751,744 | -1.16(-2.96%) |
Nov 02, 2022 | 40.83 | 40.88 | 39.28 | 39.29 | 593,167 | -1.61(-3.93%) |