Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 37.17 | 37.17 | 36.60 | 36.95 | 60,916 | +0.41(+1.12%) |
Nov 29, 2023 | 37.16 | 37.20 | 36.50 | 36.54 | 40,955 | -0.59(-1.59%) |
Nov 28, 2023 | 37.19 | 37.19 | 36.64 | 37.13 | 44,463 | +0.58(+1.59%) |
Nov 27, 2023 | 36.32 | 36.56 | 36.31 | 36.55 | 28,782 | -0.11(-0.30%) |
Nov 24, 2023 | 36.20 | 36.66 | 36.14 | 36.66 | 4,808 | +0.88(+2.46%) |
Nov 22, 2023 | 35.93 | 36.22 | 35.78 | 35.78 | 32,259 | +0.08(+0.22%) |
Nov 21, 2023 | 36.52 | 36.52 | 35.55 | 35.70 | 41,952 | -1.52(-4.08%) |
Nov 20, 2023 | 36.83 | 37.32 | 36.79 | 37.22 | 12,464 | +0.10(+0.27%) |
Nov 17, 2023 | 35.51 | 37.12 | 35.51 | 37.12 | 90,977 | +0.74(+2.03%) |
Nov 16, 2023 | 36.62 | 36.93 | 36.27 | 36.38 | 33,741 | -1.39(-3.68%) |
Nov 15, 2023 | 38.45 | 38.45 | 37.77 | 37.77 | 79,697 | +1.89(+5.27%) |
Nov 14, 2023 | 36.00 | 36.04 | 35.43 | 35.88 | 56,890 | +1.73(+5.07%) |
Nov 13, 2023 | 34.26 | 34.41 | 33.87 | 34.15 | 39,035 | -0.05(-0.15%) |
Nov 10, 2023 | 33.84 | 34.20 | 33.70 | 34.20 | 37,172 | +0.08(+0.23%) |
Nov 09, 2023 | 34.59 | 34.76 | 34.09 | 34.12 | 42,792 | -0.56(-1.61%) |
Nov 08, 2023 | 34.85 | 34.93 | 34.52 | 34.68 | 30,544 | +0.58(+1.70%) |
Nov 07, 2023 | 34.05 | 34.33 | 33.94 | 34.10 | 18,685 | -0.69(-1.98%) |
Nov 06, 2023 | 35.10 | 35.11 | 34.68 | 34.79 | 35,095 | +0.19(+0.55%) |
Nov 03, 2023 | 34.43 | 34.80 | 34.20 | 34.60 | 43,979 | +2.09(+6.43%) |
Nov 02, 2023 | 32.31 | 32.66 | 32.13 | 32.51 | 19,165 | +1.11(+3.54%) |
Nov 01, 2023 | 31.07 | 31.49 | 30.99 | 31.40 | 71,561 | +0.33(+1.06%) |
Oct 31, 2023 | 31.01 | 31.54 | 30.74 | 31.07 | 433,696 | +0.07(+0.23%) |
Oct 30, 2023 | 31.39 | 31.42 | 30.97 | 31.00 | 31,972 | +0.56(+1.84%) |
Oct 27, 2023 | 30.69 | 31.06 | 30.44 | 30.44 | 20,456 | +0.02(+0.07%) |
Oct 26, 2023 | 30.83 | 30.83 | 30.38 | 30.42 | 18,735 | -0.09(-0.29%) |
Oct 25, 2023 | 30.59 | 30.88 | 30.45 | 30.51 | 14,364 | -0.69(-2.21%) |
Oct 24, 2023 | 30.77 | 31.40 | 30.69 | 31.20 | 27,856 | +0.79(+2.60%) |
Oct 23, 2023 | 30.19 | 30.89 | 30.19 | 30.41 | 33,613 | +0.11(+0.36%) |
Oct 20, 2023 | 30.50 | 30.73 | 30.27 | 30.30 | 45,876 | -0.37(-1.21%) |
Oct 19, 2023 | 30.71 | 30.93 | 30.57 | 30.67 | 50,455 | -0.71(-2.26%) |
Oct 18, 2023 | 31.46 | 32.09 | 31.38 | 31.38 | 20,162 | -0.93(-2.88%) |
Oct 17, 2023 | 32.02 | 32.67 | 31.96 | 32.31 | 31,275 | -0.81(-2.46%) |
Oct 16, 2023 | 32.86 | 33.12 | 32.78 | 33.12 | 13,759 | +0.98(+3.06%) |
Oct 13, 2023 | 32.67 | 32.67 | 31.93 | 32.14 | 11,766 | -0.56(-1.71%) |
Oct 12, 2023 | 33.33 | 33.37 | 32.67 | 32.70 | 28,481 | -0.93(-2.77%) |
Oct 11, 2023 | 33.50 | 34.03 | 33.38 | 33.63 | 78,765 | +0.72(+2.19%) |
Oct 10, 2023 | 32.19 | 33.18 | 32.19 | 32.91 | 70,937 | +1.16(+3.65%) |
Oct 09, 2023 | 31.37 | 31.80 | 31.13 | 31.75 | 32,238 | -0.31(-0.97%) |
Oct 06, 2023 | 31.20 | 32.19 | 31.20 | 32.06 | 14,341 | +1.14(+3.69%) |
Oct 05, 2023 | 30.77 | 30.99 | 30.64 | 30.92 | 21,825 | -0.05(-0.16%) |
Oct 04, 2023 | 30.73 | 31.10 | 30.70 | 30.97 | 22,304 | +0.21(+0.68%) |
Oct 03, 2023 | 31.18 | 31.22 | 30.68 | 30.76 | 41,329 | -0.77(-2.46%) |
Oct 02, 2023 | 31.72 | 31.76 | 31.45 | 31.54 | 18,339 | -0.14(-0.43%) |
Sep 29, 2023 | 32.43 | 32.43 | 31.67 | 31.67 | 19,351 | -0.08(-0.25%) |
Sep 28, 2023 | 31.44 | 31.89 | 31.35 | 31.75 | 21,010 | +0.03(+0.09%) |
Sep 27, 2023 | 31.84 | 31.93 | 31.61 | 31.72 | 34,769 | +0.33(+1.05%) |
Sep 26, 2023 | 31.67 | 31.81 | 31.39 | 31.39 | 32,632 | -0.98(-3.03%) |
Sep 25, 2023 | 31.92 | 32.38 | 32.07 | 32.37 | 40,673 | -0.50(-1.52%) |
Sep 22, 2023 | 32.74 | 33.36 | 32.74 | 32.87 | 46,590 | +1.37(+4.35%) |
Sep 21, 2023 | 31.66 | 31.80 | 31.32 | 31.50 | 53,042 | -1.75(-5.26%) |
Sep 20, 2023 | 33.51 | 33.80 | 33.03 | 33.25 | 28,705 | -0.20(-0.60%) |
Sep 19, 2023 | 32.38 | 33.74 | 32.38 | 33.45 | 42,687 | +0.26(+0.78%) |
Sep 18, 2023 | 33.34 | 33.52 | 33.00 | 33.19 | 14,796 | -0.56(-1.66%) |
Sep 15, 2023 | 34.16 | 34.37 | 33.04 | 33.75 | 40,898 | -0.17(-0.50%) |
Sep 14, 2023 | 34.04 | 34.39 | 33.92 | 33.92 | 6,456 | +0.21(+0.62%) |
Sep 13, 2023 | 33.95 | 34.09 | 33.71 | 33.71 | 22,620 | -0.57(-1.66%) |
Sep 12, 2023 | 34.04 | 34.35 | 34.04 | 34.28 | 41,121 | -0.02(-0.06%) |
Sep 11, 2023 | 34.49 | 34.49 | 34.24 | 34.30 | 39,117 | +0.97(+2.93%) |
Sep 08, 2023 | 33.52 | 33.68 | 33.24 | 33.33 | 22,750 | +0.02(+0.05%) |
Sep 07, 2023 | 33.99 | 34.01 | 33.28 | 33.31 | 65,408 | -1.29(-3.73%) |
Sep 06, 2023 | 34.43 | 34.98 | 34.43 | 34.60 | 30,906 | -0.01(-0.03%) |
Sep 05, 2023 | 34.31 | 34.83 | 34.30 | 34.61 | 50,702 | +0.42(+1.23%) |
Sep 01, 2023 | 34.31 | 34.63 | 34.19 | 34.19 | 31,350 | +0.30(+0.89%) |
Aug 31, 2023 | 34.30 | 34.30 | 33.89 | 33.89 | 28,048 | -0.20(-0.59%) |
Aug 30, 2023 | 34.18 | 34.20 | 34.02 | 34.09 | 16,063 | -0.92(-2.63%) |
Aug 29, 2023 | 34.75 | 35.07 | 34.40 | 35.01 | 21,105 | +0.82(+2.40%) |
Aug 28, 2023 | 33.76 | 34.34 | 33.74 | 34.19 | 20,667 | +0.44(+1.30%) |
Aug 25, 2023 | 34.05 | 34.24 | 33.34 | 33.75 | 48,210 | +0.17(+0.51%) |
Aug 24, 2023 | 34.22 | 34.22 | 33.54 | 33.58 | 86,054 | -0.50(-1.47%) |
Aug 23, 2023 | 33.70 | 34.38 | 33.70 | 34.08 | 74,401 | +0.33(+0.98%) |
Aug 22, 2023 | 34.24 | 34.25 | 33.67 | 33.75 | 28,282 | -0.38(-1.11%) |
Aug 21, 2023 | 33.96 | 34.18 | 33.90 | 34.13 | 51,669 | +0.23(+0.68%) |
Aug 18, 2023 | 33.86 | 34.22 | 33.86 | 33.90 | 46,593 | -0.84(-2.42%) |
Aug 17, 2023 | 34.73 | 35.20 | 34.33 | 34.74 | 60,230 | +0.83(+2.45%) |
Aug 16, 2023 | 34.15 | 34.38 | 33.91 | 33.91 | 35,987 | -1.02(-2.92%) |
Aug 15, 2023 | 35.03 | 35.20 | 34.93 | 34.93 | 10,618 | -0.04(-0.10%) |
Aug 14, 2023 | 34.53 | 35.03 | 34.49 | 34.97 | 31,028 | -0.36(-1.03%) |
Aug 11, 2023 | 35.48 | 35.54 | 35.25 | 35.33 | 5,934 | -1.24(-3.39%) |
Aug 10, 2023 | 36.90 | 37.36 | 36.48 | 36.57 | 30,042 | +1.09(+3.07%) |
Aug 09, 2023 | 35.17 | 35.70 | 35.17 | 35.48 | 34,040 | -0.22(-0.62%) |
Aug 08, 2023 | 36.00 | 36.00 | 35.29 | 35.70 | 22,010 | -0.91(-2.49%) |
Aug 07, 2023 | 36.86 | 36.86 | 36.40 | 36.61 | 32,715 | -0.59(-1.59%) |
Aug 04, 2023 | 37.22 | 37.70 | 37.14 | 37.20 | 15,333 | -0.15(-0.40%) |
Aug 03, 2023 | 36.90 | 37.66 | 36.81 | 37.35 | 59,969 | +0.20(+0.54%) |
Aug 02, 2023 | 37.80 | 37.80 | 36.82 | 37.15 | 43,465 | -1.46(-3.78%) |
Aug 01, 2023 | 38.59 | 39.10 | 38.59 | 38.61 | 47,707 | -0.53(-1.35%) |
Jul 31, 2023 | 39.48 | 39.71 | 39.14 | 39.14 | 43,728 | -0.03(-0.08%) |
Jul 28, 2023 | 38.75 | 39.33 | 38.75 | 39.17 | 67,878 | +2.35(+6.38%) |
Jul 27, 2023 | 37.75 | 37.84 | 36.82 | 36.82 | 61,887 | -0.58(-1.55%) |
Jul 26, 2023 | 37.11 | 37.69 | 36.94 | 37.40 | 23,076 | -0.20(-0.53%) |
Jul 25, 2023 | 37.65 | 37.78 | 37.43 | 37.60 | 41,682 | +0.93(+2.54%) |
Jul 24, 2023 | 36.05 | 37.03 | 36.04 | 36.67 | 47,456 | +0.55(+1.52%) |
Jul 21, 2023 | 36.45 | 36.45 | 36.00 | 36.12 | 19,881 | -0.31(-0.85%) |
Jul 20, 2023 | 36.70 | 36.73 | 36.24 | 36.43 | 17,580 | -1.02(-2.72%) |
Jul 19, 2023 | 37.89 | 37.89 | 37.39 | 37.45 | 17,690 | +0.24(+0.64%) |
Jul 18, 2023 | 37.16 | 37.43 | 36.96 | 37.21 | 17,823 | -0.47(-1.25%) |
Jul 17, 2023 | 36.99 | 37.92 | 36.99 | 37.68 | 54,335 | +0.04(+0.11%) |
Jul 14, 2023 | 37.66 | 37.92 | 37.64 | 37.64 | 27,959 | -0.16(-0.42%) |
Jul 13, 2023 | 37.37 | 37.92 | 37.37 | 37.80 | 81,183 | +0.97(+2.63%) |
Jul 12, 2023 | 35.70 | 36.90 | 35.70 | 36.83 | 67,236 | +1.96(+5.62%) |
Jul 11, 2023 | 34.99 | 34.99 | 34.49 | 34.87 | 85,378 | +0.62(+1.81%) |
Jul 10, 2023 | 33.51 | 34.28 | 33.51 | 34.25 | 27,750 | +0.00(+0.00%) |
Jul 07, 2023 | 33.73 | 34.50 | 33.54 | 34.25 | 64,477 | +1.00(+3.01%) |
Jul 06, 2023 | 33.97 | 33.97 | 33.05 | 33.25 | 80,055 | -1.86(-5.30%) |
Jul 05, 2023 | 35.03 | 35.16 | 34.98 | 35.11 | 55,756 | -0.23(-0.65%) |
Jul 03, 2023 | 35.51 | 35.80 | 35.34 | 35.34 | 16,095 | -0.70(-1.94%) |
Jun 30, 2023 | 35.98 | 36.20 | 35.60 | 36.04 | 33,427 | +0.68(+1.92%) |
Jun 29, 2023 | 35.79 | 35.79 | 34.96 | 35.36 | 44,567 | -0.84(-2.32%) |
Jun 28, 2023 | 36.18 | 36.30 | 35.89 | 36.20 | 100,573 | +0.91(+2.58%) |
Jun 27, 2023 | 35.54 | 35.68 | 35.03 | 35.29 | 35,142 | +3.22(+10.04%) |
Jun 26, 2023 | 31.84 | 32.51 | 31.84 | 32.07 | 35,224 | +0.19(+0.60%) |
Jun 23, 2023 | 31.73 | 32.13 | 31.73 | 31.88 | 37,200 | -1.37(-4.12%) |
Jun 22, 2023 | 32.73 | 33.40 | 32.73 | 33.25 | 20,637 | -0.24(-0.72%) |
Jun 21, 2023 | 33.51 | 33.59 | 33.27 | 33.49 | 52,606 | -0.75(-2.19%) |
Jun 20, 2023 | 34.72 | 34.80 | 34.04 | 34.24 | 42,778 | -1.21(-3.41%) |
Jun 16, 2023 | 35.41 | 35.47 | 35.26 | 35.45 | 62,190 | -0.02(-0.06%) |
Jun 15, 2023 | 34.67 | 35.50 | 34.67 | 35.47 | 55,570 | +1.05(+3.05%) |
May 08, 2023 | 34.67 | 34.67 | 34.40 | 34.42 | 118,938 | -0.36(-1.04%) |
May 05, 2023 | 34.50 | 34.89 | 34.41 | 34.78 | 327,727 | +0.79(+2.32%) |
May 04, 2023 | 33.98 | 34.05 | 33.75 | 33.99 | 161,413 | -0.30(-0.87%) |
May 03, 2023 | 34.24 | 34.50 | 34.09 | 34.29 | 155,035 | -0.16(-0.46%) |
May 02, 2023 | 34.66 | 34.66 | 34.29 | 34.45 | 178,488 | -0.73(-2.08%) |
May 01, 2023 | 34.83 | 35.51 | 34.83 | 35.18 | 14,137 | -0.27(-0.76%) |
Apr 28, 2023 | 35.22 | 35.68 | 35.07 | 35.45 | 31,628 | +0.19(+0.54%) |
Apr 27, 2023 | 35.25 | 35.42 | 35.15 | 35.26 | 28,374 | +0.31(+0.89%) |
Apr 26, 2023 | 35.06 | 35.25 | 34.95 | 34.95 | 17,508 | +0.82(+2.40%) |
Apr 25, 2023 | 34.55 | 34.59 | 34.13 | 34.13 | 8,081 | -0.77(-2.21%) |
Apr 24, 2023 | 35.25 | 35.31 | 34.77 | 34.90 | 33,491 | -0.89(-2.49%) |
Apr 21, 2023 | 35.93 | 36.03 | 35.77 | 35.79 | 18,784 | -0.47(-1.30%) |
Apr 20, 2023 | 36.32 | 36.57 | 36.15 | 36.26 | 82,557 | -0.32(-0.87%) |
Apr 19, 2023 | 36.43 | 36.88 | 36.43 | 36.58 | 18,807 | -0.57(-1.53%) |
Apr 18, 2023 | 37.42 | 37.51 | 36.88 | 37.15 | 46,260 | +0.18(+0.49%) |
Apr 17, 2023 | 36.90 | 37.04 | 36.55 | 36.97 | 50,303 | +1.64(+4.64%) |
Apr 14, 2023 | 35.71 | 35.82 | 35.24 | 35.33 | 95,570 | +0.36(+1.04%) |
Apr 13, 2023 | 34.99 | 35.25 | 34.86 | 34.97 | 41,549 | +1.94(+5.87%) |
Apr 12, 2023 | 33.94 | 33.94 | 32.94 | 33.03 | 32,474 | -1.55(-4.48%) |
Apr 11, 2023 | 34.84 | 34.94 | 34.46 | 34.58 | 56,562 | -0.85(-2.40%) |
Apr 10, 2023 | 35.00 | 36.43 | 35.00 | 35.43 | 60,197 | -0.43(-1.20%) |
Apr 06, 2023 | 35.38 | 35.93 | 34.88 | 35.86 | 65,292 | -0.05(-0.14%) |
Apr 05, 2023 | 36.31 | 36.34 | 35.49 | 35.91 | 28,749 | -1.18(-3.18%) |
Apr 04, 2023 | 37.18 | 37.20 | 36.70 | 37.09 | 41,866 | +0.18(+0.49%) |
Apr 03, 2023 | 36.95 | 37.12 | 36.78 | 36.91 | 30,365 | +0.25(+0.68%) |
Mar 31, 2023 | 37.34 | 37.34 | 36.62 | 36.66 | 63,944 | -0.69(-1.85%) |
Mar 30, 2023 | 37.26 | 37.45 | 36.90 | 37.35 | 39,054 | +0.50(+1.36%) |
Mar 29, 2023 | 36.92 | 37.07 | 36.71 | 36.85 | 77,245 | +0.46(+1.26%) |
Mar 28, 2023 | 36.07 | 36.39 | 35.83 | 36.39 | 111,022 | +1.39(+3.97%) |
Mar 27, 2023 | 35.01 | 35.23 | 34.75 | 35.00 | 21,909 | -1.61(-4.40%) |
Mar 24, 2023 | 36.61 | 36.82 | 36.32 | 36.61 | 50,258 | -0.36(-0.97%) |
Mar 23, 2023 | 36.70 | 37.23 | 36.65 | 36.97 | 92,337 | +2.23(+6.42%) |
Mar 22, 2023 | 34.17 | 35.41 | 34.17 | 34.74 | 69,069 | +1.09(+3.24%) |
Mar 21, 2023 | 33.62 | 34.02 | 33.34 | 33.65 | 38,201 | +0.50(+1.51%) |
Mar 20, 2023 | 33.40 | 33.50 | 33.08 | 33.15 | 89,735 | +0.41(+1.25%) |
Mar 17, 2023 | 33.10 | 33.13 | 32.58 | 32.74 | 87,684 | -0.80(-2.39%) |
Mar 16, 2023 | 32.63 | 33.55 | 32.59 | 33.54 | 56,989 | +0.19(+0.57%) |
Mar 15, 2023 | 33.01 | 33.41 | 32.79 | 33.35 | 41,215 | -1.31(-3.78%) |
Mar 14, 2023 | 34.50 | 34.77 | 34.37 | 34.66 | 55,793 | +0.88(+2.61%) |
Mar 13, 2023 | 33.33 | 34.00 | 33.12 | 33.78 | 56,643 | +0.62(+1.87%) |
Mar 10, 2023 | 33.36 | 33.64 | 33.12 | 33.16 | 40,323 | -0.31(-0.93%) |
Mar 09, 2023 | 33.93 | 34.05 | 33.47 | 33.47 | 36,627 | -1.22(-3.52%) |
Mar 08, 2023 | 34.72 | 34.86 | 34.43 | 34.69 | 54,926 | -0.21(-0.60%) |
Mar 07, 2023 | 35.43 | 35.56 | 34.75 | 34.90 | 38,681 | -0.83(-2.32%) |
Mar 06, 2023 | 35.93 | 36.15 | 35.73 | 35.73 | 59,677 | -0.43(-1.19%) |
Mar 03, 2023 | 35.47 | 36.17 | 35.47 | 36.16 | 48,744 | -0.33(-0.90%) |
Mar 02, 2023 | 35.42 | 36.53 | 35.42 | 36.49 | 56,743 | -0.69(-1.86%) |
Mar 01, 2023 | 37.56 | 37.56 | 37.07 | 37.18 | 88,613 | +1.78(+5.03%) |
Feb 28, 2023 | 35.38 | 35.65 | 35.21 | 35.40 | 87,457 | +0.50(+1.43%) |
Feb 27, 2023 | 35.15 | 35.19 | 34.79 | 34.90 | 25,220 | +0.84(+2.47%) |
Feb 24, 2023 | 34.43 | 34.57 | 33.83 | 34.06 | 24,353 | -1.34(-3.79%) |
Feb 23, 2023 | 36.01 | 36.01 | 35.11 | 35.40 | 12,349 | +0.00(+0.00%) |
Feb 22, 2023 | 35.59 | 35.69 | 35.00 | 35.40 | 71,702 | +0.21(+0.60%) |
Feb 21, 2023 | 34.78 | 35.60 | 34.77 | 35.19 | 73,677 | -2.21(-5.91%) |
Feb 17, 2023 | 37.39 | 37.43 | 37.07 | 37.40 | 39,025 | -0.95(-2.48%) |
Feb 16, 2023 | 37.97 | 38.62 | 37.88 | 38.35 | 48,443 | -0.02(-0.05%) |
Feb 15, 2023 | 38.20 | 38.40 | 37.93 | 38.37 | 79,636 | -0.04(-0.10%) |
Feb 14, 2023 | 38.10 | 38.73 | 38.07 | 38.41 | 99,161 | -0.49(-1.26%) |
Feb 13, 2023 | 38.50 | 39.12 | 38.50 | 38.90 | 35,393 | +0.75(+1.97%) |
Feb 10, 2023 | 38.16 | 38.46 | 37.83 | 38.15 | 32,279 | -0.23(-0.60%) |
Feb 09, 2023 | 39.03 | 39.11 | 38.21 | 38.38 | 67,178 | +0.32(+0.84%) |
Feb 08, 2023 | 38.21 | 38.21 | 37.91 | 38.06 | 43,416 | +0.01(+0.03%) |
Feb 07, 2023 | 37.99 | 38.28 | 37.66 | 38.05 | 58,722 | +0.22(+0.58%) |
Feb 06, 2023 | 37.66 | 37.93 | 37.53 | 37.83 | 108,521 | -0.87(-2.25%) |
Feb 03, 2023 | 39.00 | 39.26 | 38.53 | 38.70 | 59,232 | -0.33(-0.85%) |
Feb 02, 2023 | 39.27 | 39.46 | 38.82 | 39.03 | 104,658 | +0.03(+0.08%) |
Feb 01, 2023 | 38.42 | 39.13 | 38.27 | 39.00 | 43,398 | +0.25(+0.65%) |
Jan 31, 2023 | 38.27 | 38.75 | 38.26 | 38.75 | 40,960 | +0.25(+0.65%) |
Jan 30, 2023 | 38.91 | 38.91 | 38.37 | 38.50 | 65,523 | -2.40(-5.87%) |
Jan 27, 2023 | 40.78 | 41.11 | 40.64 | 40.90 | 60,924 | +0.18(+0.44%) |
Jan 26, 2023 | 40.91 | 41.50 | 40.39 | 40.72 | 105,865 | +0.79(+1.98%) |
Jan 25, 2023 | 39.28 | 39.93 | 39.19 | 39.93 | 56,194 | -0.25(-0.62%) |
Jan 24, 2023 | 39.60 | 40.26 | 39.60 | 40.18 | 68,290 | +0.34(+0.85%) |
Jan 23, 2023 | 39.23 | 39.84 | 39.23 | 39.84 | 51,568 | +0.12(+0.30%) |
Jan 20, 2023 | 39.06 | 39.72 | 39.06 | 39.72 | 96,938 | +0.88(+2.28%) |
Jan 19, 2023 | 38.62 | 39.02 | 38.40 | 38.84 | 82,450 | +0.16(+0.43%) |
Jan 18, 2023 | 39.71 | 39.92 | 38.67 | 38.67 | 31,927 | -0.66(-1.67%) |
Jan 17, 2023 | 39.16 | 39.40 | 39.04 | 39.33 | 106,389 | -0.74(-1.86%) |
Jan 13, 2023 | 39.67 | 40.13 | 39.62 | 40.07 | 108,902 | +0.93(+2.38%) |
Jan 12, 2023 | 39.43 | 39.55 | 38.78 | 39.14 | 336,136 | -0.07(-0.18%) |
Jan 11, 2023 | 39.50 | 39.55 | 38.93 | 39.21 | 79,089 | +0.92(+2.40%) |
Jan 10, 2023 | 38.03 | 38.45 | 37.82 | 38.29 | 112,701 | +0.12(+0.31%) |
Jan 09, 2023 | 38.35 | 38.54 | 38.05 | 38.17 | 138,757 | +0.92(+2.47%) |
Jan 06, 2023 | 36.43 | 37.27 | 36.13 | 37.25 | 54,936 | +1.70(+4.78%) |
Jan 05, 2023 | 35.10 | 35.69 | 35.10 | 35.55 | 94,827 | -1.35(-3.66%) |
Jan 04, 2023 | 36.27 | 36.93 | 36.12 | 36.90 | 188,326 | +1.76(+5.02%) |
Jan 03, 2023 | 35.03 | 35.32 | 34.83 | 35.14 | 115,301 | +2.14(+6.47%) |
Dec 30, 2022 | 33.00 | 33.29 | 32.57 | 33.00 | 108,736 | -0.58(-1.73%) |
Dec 29, 2022 | 33.49 | 33.75 | 33.45 | 33.58 | 79,664 | +1.09(+3.35%) |
Dec 28, 2022 | 32.92 | 33.10 | 32.33 | 32.49 | 103,095 | -0.28(-0.85%) |
Dec 27, 2022 | 32.25 | 32.77 | 32.17 | 32.77 | 149,697 | +0.80(+2.50%) |
Dec 23, 2022 | 31.05 | 32.30 | 31.05 | 31.97 | 61,240 | -0.27(-0.84%) |
Dec 22, 2022 | 32.61 | 32.65 | 32.03 | 32.24 | 109,693 | -0.21(-0.65%) |
Dec 21, 2022 | 32.08 | 32.73 | 32.04 | 32.45 | 106,358 | +0.72(+2.27%) |
Dec 20, 2022 | 31.95 | 32.09 | 31.62 | 31.73 | 76,687 | -0.47(-1.46%) |
Dec 19, 2022 | 32.98 | 33.03 | 32.17 | 32.20 | 156,071 | +0.84(+2.68%) |
Dec 16, 2022 | 32.19 | 32.19 | 31.34 | 31.36 | 38,984 | -0.31(-0.98%) |
Dec 15, 2022 | 32.62 | 32.74 | 31.54 | 31.67 | 65,679 | -1.51(-4.55%) |
Dec 14, 2022 | 33.16 | 33.50 | 32.97 | 33.18 | 74,960 | +0.32(+0.97%) |
Dec 13, 2022 | 33.44 | 33.48 | 32.77 | 32.86 | 156,244 | +1.24(+3.92%) |
Dec 12, 2022 | 31.81 | 31.93 | 31.46 | 31.62 | 77,667 | -0.08(-0.25%) |
Dec 09, 2022 | 32.19 | 32.39 | 31.70 | 31.70 | 80,992 | +0.00(+0.00%) |
Dec 08, 2022 | 31.58 | 31.82 | 31.46 | 31.70 | 46,706 | +0.61(+1.96%) |
Dec 07, 2022 | 31.18 | 31.27 | 30.94 | 31.09 | 78,332 | +0.65(+2.14%) |
Dec 06, 2022 | 30.85 | 30.86 | 30.30 | 30.44 | 78,774 | -0.22(-0.72%) |
Dec 05, 2022 | 31.52 | 31.71 | 30.49 | 30.66 | 131,124 | -0.04(-0.13%) |
Dec 02, 2022 | 30.40 | 30.84 | 30.33 | 30.70 | 49,726 | +0.39(+1.29%) |