Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.720 | 9.405 | 8.552 | 9.330 | 2,549,387 | +0.70(+8.11%) |
Nov 29, 2023 | 8.160 | 8.845 | 8.155 | 8.630 | 863,976 | +0.54(+6.67%) |
Nov 28, 2023 | 8.220 | 8.230 | 8.000 | 8.090 | 510,239 | -0.18(-2.18%) |
Nov 27, 2023 | 8.230 | 8.400 | 8.120 | 8.270 | 503,323 | +0.11(+1.35%) |
Nov 24, 2023 | 8.380 | 8.410 | 8.150 | 8.160 | 284,943 | -0.19(-2.28%) |
Nov 22, 2023 | 8.240 | 8.520 | 8.140 | 8.350 | 542,123 | +0.18(+2.20%) |
Nov 21, 2023 | 8.200 | 8.410 | 8.005 | 8.170 | 499,609 | -0.12(-1.45%) |
Nov 20, 2023 | 8.510 | 8.599 | 8.150 | 8.290 | 857,188 | -0.21(-2.47%) |
Nov 17, 2023 | 8.280 | 8.640 | 8.150 | 8.500 | 1,051,951 | +0.29(+3.53%) |
Nov 16, 2023 | 8.250 | 8.410 | 7.800 | 8.210 | 1,174,058 | -0.02(-0.24%) |
Nov 15, 2023 | 8.010 | 8.720 | 7.970 | 8.230 | 1,632,251 | +0.25(+3.13%) |
Nov 14, 2023 | 7.750 | 8.035 | 7.610 | 7.980 | 1,022,497 | +0.59(+7.98%) |
Nov 13, 2023 | 6.900 | 8.160 | 6.900 | 7.390 | 1,468,076 | +0.52(+7.57%) |
Nov 10, 2023 | 7.230 | 7.232 | 6.330 | 6.870 | 1,783,282 | -0.28(-3.92%) |
Nov 09, 2023 | 8.690 | 8.690 | 7.145 | 7.150 | 1,919,325 | -0.88(-10.96%) |
Nov 08, 2023 | 8.300 | 8.340 | 7.870 | 8.030 | 1,108,662 | -0.34(-4.06%) |
Nov 07, 2023 | 8.750 | 8.750 | 8.300 | 8.370 | 1,511,231 | -0.34(-3.90%) |
Nov 06, 2023 | 8.830 | 8.940 | 8.550 | 8.710 | 1,262,193 | -0.05(-0.57%) |
Nov 03, 2023 | 8.420 | 8.910 | 8.361 | 8.760 | 1,052,811 | +0.48(+5.80%) |
Nov 02, 2023 | 7.490 | 8.740 | 7.490 | 8.280 | 1,563,043 | +0.87(+11.74%) |
Nov 01, 2023 | 7.470 | 7.510 | 7.241 | 7.410 | 972,098 | -0.10(-1.33%) |
Oct 31, 2023 | 7.190 | 7.820 | 7.144 | 7.510 | 1,234,975 | +0.31(+4.31%) |
Oct 30, 2023 | 6.740 | 7.300 | 6.740 | 7.200 | 1,520,034 | +0.47(+6.98%) |
Oct 27, 2023 | 6.560 | 6.975 | 6.480 | 6.730 | 1,219,572 | +0.17(+2.59%) |
Oct 26, 2023 | 6.200 | 6.620 | 6.080 | 6.560 | 2,195,988 | +0.27(+4.29%) |
Oct 25, 2023 | 6.450 | 6.610 | 6.120 | 6.290 | 1,812,748 | -0.22(-3.38%) |
Oct 24, 2023 | 6.550 | 6.865 | 6.360 | 6.510 | 2,393,323 | +0.21(+3.33%) |
Oct 23, 2023 | 6.700 | 6.740 | 6.243 | 6.300 | 1,130,063 | -0.47(-6.94%) |
Oct 20, 2023 | 6.940 | 7.005 | 6.650 | 6.770 | 902,693 | -0.19(-2.73%) |
Oct 19, 2023 | 7.320 | 7.320 | 6.920 | 6.960 | 1,980,140 | -0.36(-4.92%) |
Oct 18, 2023 | 7.310 | 7.520 | 7.150 | 7.320 | 3,800,654 | -0.02(-0.27%) |
Oct 17, 2023 | 7.420 | 7.760 | 7.230 | 7.340 | 1,123,853 | -0.01(-0.14%) |
Oct 16, 2023 | 7.630 | 7.850 | 7.280 | 7.350 | 1,168,426 | -0.28(-3.67%) |
Oct 13, 2023 | 7.230 | 7.700 | 7.050 | 7.630 | 2,060,777 | +0.41(+5.68%) |
Oct 12, 2023 | 7.000 | 7.610 | 6.900 | 7.220 | 3,841,573 | +0.09(+1.26%) |
Oct 11, 2023 | 7.000 | 7.360 | 6.360 | 7.130 | 18,664,064 | -6.86(-49.04%) |
Oct 10, 2023 | 14.30 | 14.30 | 13.80 | 13.99 | 1,130,156 | -0.10(-0.71%) |
Oct 09, 2023 | 14.01 | 14.49 | 13.91 | 14.09 | 670,100 | -0.35(-2.42%) |
Oct 06, 2023 | 15.22 | 15.31 | 14.41 | 14.44 | 553,291 | -0.94(-6.11%) |
Oct 05, 2023 | 14.93 | 15.38 | 14.76 | 15.38 | 639,575 | +0.43(+2.88%) |
Oct 04, 2023 | 15.45 | 15.72 | 14.70 | 14.95 | 529,350 | -0.77(-4.90%) |
Oct 03, 2023 | 15.00 | 15.75 | 14.70 | 15.72 | 609,626 | +0.52(+3.42%) |
Oct 02, 2023 | 14.93 | 15.29 | 14.71 | 15.20 | 465,207 | +0.21(+1.40%) |
Sep 29, 2023 | 15.25 | 15.40 | 14.73 | 14.99 | 441,393 | -0.15(-0.99%) |
Sep 28, 2023 | 15.51 | 15.52 | 15.00 | 15.14 | 379,232 | -0.08(-0.53%) |
Sep 27, 2023 | 15.75 | 15.99 | 15.16 | 15.22 | 452,857 | -0.46(-2.93%) |
Sep 26, 2023 | 16.00 | 16.33 | 15.61 | 15.68 | 418,358 | -0.36(-2.24%) |
Sep 25, 2023 | 15.58 | 16.24 | 15.95 | 16.04 | 514,740 | +0.33(+2.10%) |
Sep 22, 2023 | 15.75 | 16.14 | 15.30 | 15.71 | 599,403 | +0.03(+0.19%) |
Sep 21, 2023 | 15.23 | 16.14 | 15.03 | 15.68 | 733,182 | -0.30(-1.88%) |
Sep 20, 2023 | 16.54 | 16.60 | 15.94 | 15.98 | 640,751 | -0.44(-2.68%) |
Sep 19, 2023 | 16.50 | 16.69 | 16.22 | 16.42 | 568,079 | -0.10(-0.61%) |
Sep 18, 2023 | 16.82 | 16.82 | 16.20 | 16.52 | 874,915 | -0.40(-2.36%) |
Sep 15, 2023 | 17.18 | 17.29 | 16.72 | 16.92 | 1,113,598 | -0.24(-1.40%) |
Sep 14, 2023 | 17.83 | 18.02 | 17.12 | 17.16 | 458,332 | -0.63(-3.54%) |
Sep 13, 2023 | 17.57 | 17.98 | 17.57 | 17.79 | 478,750 | +0.21(+1.19%) |
Sep 12, 2023 | 18.68 | 18.92 | 17.56 | 17.58 | 543,084 | -1.10(-5.89%) |
Sep 11, 2023 | 18.61 | 19.23 | 18.52 | 18.68 | 474,467 | +0.08(+0.43%) |
Sep 08, 2023 | 18.51 | 18.90 | 18.37 | 18.60 | 398,940 | +0.01(+0.05%) |
Sep 07, 2023 | 18.99 | 19.18 | 18.23 | 18.59 | 573,171 | -0.49(-2.57%) |
Sep 06, 2023 | 18.96 | 19.63 | 18.77 | 19.08 | 704,892 | +0.48(+2.58%) |
Sep 05, 2023 | 19.52 | 19.58 | 18.45 | 18.60 | 499,544 | -1.09(-5.54%) |
Sep 01, 2023 | 19.46 | 19.76 | 19.28 | 19.69 | 464,383 | +0.37(+1.92%) |
Aug 31, 2023 | 20.39 | 20.41 | 19.27 | 19.32 | 612,001 | -1.01(-4.97%) |
Aug 30, 2023 | 20.31 | 20.47 | 20.03 | 20.33 | 467,421 | +0.06(+0.30%) |
Aug 29, 2023 | 20.24 | 20.43 | 19.81 | 20.27 | 506,135 | -0.02(-0.10%) |
Aug 28, 2023 | 20.42 | 20.73 | 20.17 | 20.29 | 464,402 | +0.11(+0.55%) |
Aug 25, 2023 | 20.77 | 20.82 | 19.70 | 20.18 | 778,327 | -0.49(-2.37%) |
Aug 24, 2023 | 21.59 | 21.59 | 20.59 | 20.67 | 618,701 | -1.05(-4.83%) |
Aug 23, 2023 | 21.71 | 22.15 | 21.29 | 21.72 | 822,136 | -0.10(-0.46%) |
Aug 22, 2023 | 21.60 | 22.16 | 21.26 | 21.82 | 647,340 | +0.19(+0.88%) |
Aug 21, 2023 | 21.18 | 21.70 | 20.90 | 21.63 | 612,312 | +0.38(+1.79%) |
Aug 18, 2023 | 20.67 | 21.30 | 20.53 | 21.25 | 677,406 | +0.49(+2.36%) |
Aug 17, 2023 | 20.31 | 20.84 | 19.95 | 20.76 | 544,735 | +0.56(+2.77%) |
Aug 16, 2023 | 19.87 | 20.30 | 19.84 | 20.20 | 548,316 | +0.30(+1.51%) |
Aug 15, 2023 | 19.72 | 20.04 | 19.72 | 19.90 | 437,090 | -0.02(-0.10%) |
Aug 14, 2023 | 19.61 | 19.96 | 19.42 | 19.92 | 341,318 | +0.17(+0.86%) |
Aug 11, 2023 | 19.65 | 19.81 | 19.42 | 19.75 | 559,971 | +0.01(+0.05%) |
Aug 10, 2023 | 20.48 | 20.61 | 19.74 | 19.74 | 553,459 | -0.65(-3.19%) |
Aug 09, 2023 | 20.09 | 20.53 | 19.72 | 20.39 | 454,357 | +0.30(+1.49%) |
Aug 08, 2023 | 20.35 | 20.35 | 19.56 | 20.09 | 483,549 | -0.39(-1.90%) |
Aug 07, 2023 | 21.23 | 21.25 | 20.39 | 20.48 | 483,268 | -0.76(-3.58%) |
Aug 04, 2023 | 21.00 | 21.27 | 20.31 | 21.24 | 1,094,548 | +0.11(+0.52%) |
Aug 03, 2023 | 22.14 | 22.54 | 20.99 | 21.13 | 806,004 | -0.94(-4.26%) |
Aug 02, 2023 | 22.94 | 23.17 | 21.12 | 22.07 | 1,457,238 | -0.84(-3.67%) |
Aug 01, 2023 | 22.84 | 23.36 | 22.40 | 22.91 | 992,654 | +0.07(+0.31%) |
Jul 31, 2023 | 23.32 | 23.46 | 22.46 | 22.84 | 861,744 | -0.31(-1.34%) |
Jul 28, 2023 | 22.89 | 23.27 | 22.22 | 23.15 | 852,478 | +0.76(+3.39%) |
Jul 27, 2023 | 23.12 | 23.19 | 22.15 | 22.39 | 704,101 | -0.73(-3.16%) |
Jul 26, 2023 | 22.00 | 23.74 | 21.81 | 23.12 | 1,676,927 | +1.21(+5.52%) |
Jul 25, 2023 | 20.43 | 22.00 | 20.10 | 21.91 | 1,233,890 | +1.44(+7.03%) |
Jul 24, 2023 | 20.26 | 20.70 | 20.10 | 20.47 | 1,004,190 | +0.17(+0.84%) |
Jul 21, 2023 | 20.45 | 21.08 | 19.82 | 20.30 | 1,018,724 | -0.04(-0.17%) |
Jul 20, 2023 | 20.54 | 20.74 | 19.64 | 20.34 | 1,414,737 | -0.14(-0.71%) |
Jul 19, 2023 | 21.70 | 21.88 | 20.27 | 20.48 | 1,461,308 | -1.00(-4.66%) |
Jul 18, 2023 | 21.53 | 22.79 | 20.89 | 21.48 | 1,625,340 | -1.13(-5.00%) |
Jul 17, 2023 | 21.80 | 22.90 | 21.49 | 22.61 | 1,207,663 | +0.77(+3.53%) |
Jul 14, 2023 | 21.68 | 21.99 | 20.95 | 21.84 | 1,924,825 | +0.16(+0.74%) |
Jul 13, 2023 | 23.30 | 23.51 | 21.55 | 21.68 | 1,920,960 | -1.64(-7.03%) |
Jul 12, 2023 | 25.77 | 26.35 | 21.62 | 23.32 | 9,341,405 | -9.34(-28.61%) |
Jul 11, 2023 | 31.67 | 33.12 | 31.19 | 32.66 | 881,430 | +1.02(+3.22%) |
Jul 10, 2023 | 30.40 | 31.66 | 29.93 | 31.64 | 1,071,091 | +1.25(+4.10%) |
Jul 07, 2023 | 30.46 | 30.97 | 29.98 | 30.40 | 651,627 | -0.21(-0.69%) |
Jul 06, 2023 | 31.26 | 31.29 | 30.52 | 30.61 | 511,763 | -1.02(-3.22%) |
Jul 05, 2023 | 31.90 | 32.00 | 31.23 | 31.63 | 751,796 | -0.35(-1.09%) |
Jul 03, 2023 | 32.40 | 32.70 | 31.74 | 31.98 | 387,564 | -0.51(-1.57%) |
Jun 30, 2023 | 32.79 | 33.01 | 31.54 | 32.49 | 625,275 | -0.13(-0.40%) |
Jun 29, 2023 | 32.45 | 32.94 | 32.03 | 32.62 | 371,195 | -0.04(-0.12%) |
Jun 28, 2023 | 32.33 | 33.05 | 31.96 | 32.66 | 351,043 | +0.40(+1.24%) |
Jun 27, 2023 | 33.40 | 33.78 | 31.68 | 32.26 | 700,442 | -0.98(-2.95%) |
Jun 26, 2023 | 32.69 | 33.43 | 32.10 | 33.24 | 369,972 | +0.49(+1.50%) |
Jun 23, 2023 | 33.41 | 33.46 | 32.64 | 32.75 | 616,669 | -1.04(-3.08%) |
Jun 22, 2023 | 33.54 | 34.13 | 32.42 | 33.79 | 585,625 | +0.22(+0.66%) |
Jun 21, 2023 | 32.74 | 33.86 | 32.04 | 33.57 | 620,664 | +0.77(+2.35%) |
Jun 20, 2023 | 31.61 | 33.31 | 31.61 | 32.80 | 480,727 | +0.84(+2.63%) |
Jun 16, 2023 | 33.47 | 33.64 | 31.50 | 31.96 | 1,036,655 | -0.94(-2.86%) |
Jun 15, 2023 | 31.95 | 33.07 | 31.72 | 32.90 | 482,507 | +0.91(+2.84%) |
Jun 14, 2023 | 33.22 | 33.98 | 31.96 | 31.99 | 535,064 | -1.18(-3.56%) |
Jun 13, 2023 | 32.13 | 33.93 | 32.13 | 33.17 | 383,777 | +0.99(+3.08%) |
Jun 12, 2023 | 32.13 | 32.52 | 31.74 | 32.18 | 405,009 | +0.23(+0.72%) |
Jun 09, 2023 | 31.40 | 32.18 | 31.19 | 31.95 | 500,586 | +0.52(+1.65%) |
Jun 08, 2023 | 31.51 | 32.65 | 31.21 | 31.43 | 685,686 | -0.21(-0.66%) |
Jun 07, 2023 | 30.22 | 31.81 | 30.09 | 31.64 | 563,173 | +1.62(+5.40%) |
Jun 06, 2023 | 29.71 | 30.04 | 28.98 | 30.02 | 535,704 | +0.26(+0.87%) |
Jun 05, 2023 | 30.24 | 30.32 | 29.39 | 29.76 | 629,600 | -0.55(-1.81%) |
Jun 02, 2023 | 31.37 | 31.45 | 30.24 | 30.31 | 506,406 | -0.78(-2.51%) |
Jun 01, 2023 | 30.18 | 31.43 | 29.80 | 31.09 | 426,854 | +0.90(+2.98%) |
May 31, 2023 | 30.22 | 30.60 | 29.76 | 30.19 | 395,678 | -0.03(-0.10%) |
May 30, 2023 | 30.65 | 30.97 | 29.89 | 30.22 | 510,625 | -0.43(-1.40%) |
May 26, 2023 | 29.79 | 30.98 | 29.20 | 30.65 | 801,139 | +0.73(+2.44%) |
May 25, 2023 | 32.02 | 32.02 | 29.89 | 29.92 | 541,672 | -2.42(-7.48%) |
May 24, 2023 | 31.09 | 32.52 | 30.50 | 32.34 | 608,441 | +0.82(+2.60%) |
May 23, 2023 | 31.49 | 33.57 | 31.10 | 31.52 | 915,921 | +0.06(+0.19%) |
May 22, 2023 | 30.95 | 32.09 | 30.55 | 31.46 | 875,291 | +0.67(+2.18%) |
May 19, 2023 | 32.47 | 32.47 | 30.50 | 30.79 | 626,836 | -1.37(-4.26%) |
May 18, 2023 | 32.67 | 32.95 | 31.81 | 32.16 | 481,760 | -0.51(-1.56%) |
May 17, 2023 | 34.16 | 34.18 | 31.92 | 32.67 | 634,155 | -1.47(-4.31%) |
May 16, 2023 | 34.53 | 34.94 | 33.98 | 34.14 | 753,874 | -0.38(-1.10%) |
May 15, 2023 | 34.43 | 34.73 | 32.56 | 34.52 | 1,121,434 | -2.04(-5.58%) |
May 12, 2023 | 37.15 | 37.98 | 36.24 | 36.56 | 508,533 | -0.36(-0.98%) |
May 11, 2023 | 35.51 | 37.22 | 35.23 | 36.92 | 1,037,623 | +0.91(+2.53%) |
May 10, 2023 | 37.50 | 37.50 | 34.41 | 36.01 | 1,984,227 | -5.81(-13.89%) |
May 09, 2023 | 42.44 | 42.99 | 41.47 | 41.82 | 530,509 | -1.13(-2.63%) |
May 08, 2023 | 42.59 | 43.52 | 41.51 | 42.95 | 353,368 | +0.32(+0.75%) |
May 05, 2023 | 42.22 | 42.89 | 41.35 | 42.63 | 526,764 | +0.85(+2.03%) |
May 04, 2023 | 41.72 | 42.48 | 40.86 | 41.78 | 453,770 | -0.03(-0.07%) |
May 03, 2023 | 42.06 | 43.37 | 41.74 | 41.81 | 336,929 | -0.26(-0.62%) |
May 02, 2023 | 43.79 | 44.11 | 41.96 | 42.07 | 348,643 | -2.12(-4.80%) |
May 01, 2023 | 43.79 | 45.02 | 43.53 | 44.19 | 241,871 | +0.17(+0.39%) |
Apr 28, 2023 | 43.68 | 45.07 | 43.60 | 44.02 | 272,729 | +0.01(+0.02%) |
Apr 27, 2023 | 44.29 | 45.09 | 43.65 | 44.01 | 317,259 | -0.28(-0.63%) |
Apr 26, 2023 | 44.64 | 44.64 | 43.53 | 44.29 | 546,412 | -0.20(-0.45%) |
Apr 25, 2023 | 44.96 | 45.41 | 43.89 | 44.49 | 648,759 | -0.90(-1.98%) |
Apr 24, 2023 | 46.02 | 46.57 | 45.18 | 45.39 | 308,516 | -0.75(-1.63%) |
Apr 21, 2023 | 44.11 | 46.51 | 43.87 | 46.14 | 544,737 | +2.11(+4.79%) |
Apr 20, 2023 | 43.56 | 44.71 | 43.40 | 44.03 | 326,321 | -0.04(-0.09%) |
Apr 19, 2023 | 44.16 | 44.80 | 43.60 | 44.07 | 559,197 | -0.13(-0.29%) |
Apr 18, 2023 | 43.25 | 44.30 | 42.63 | 44.20 | 651,639 | +0.95(+2.20%) |
Apr 17, 2023 | 41.63 | 43.46 | 40.69 | 43.25 | 709,375 | +2.07(+5.03%) |
Apr 14, 2023 | 41.25 | 41.25 | 40.07 | 41.18 | 411,848 | +0.12(+0.29%) |
Apr 13, 2023 | 39.21 | 41.15 | 39.21 | 41.06 | 398,296 | +2.07(+5.31%) |
Apr 12, 2023 | 40.22 | 40.77 | 38.81 | 38.99 | 423,993 | -0.67(-1.69%) |
Apr 11, 2023 | 39.83 | 40.10 | 39.14 | 39.66 | 540,576 | +0.23(+0.58%) |
Apr 10, 2023 | 39.12 | 39.54 | 38.50 | 39.43 | 413,781 | +0.12(+0.31%) |
Apr 06, 2023 | 39.01 | 40.03 | 39.01 | 39.31 | 433,783 | -0.11(-0.28%) |
Apr 05, 2023 | 38.71 | 39.50 | 38.16 | 39.42 | 357,403 | +0.37(+0.95%) |
Apr 04, 2023 | 40.20 | 40.59 | 38.96 | 39.05 | 446,772 | -1.15(-2.86%) |
Apr 03, 2023 | 40.43 | 40.83 | 38.63 | 40.20 | 762,394 | +1.07(+2.73%) |
Mar 31, 2023 | 40.01 | 40.64 | 39.07 | 39.13 | 735,001 | +0.20(+0.51%) |
Mar 30, 2023 | 39.21 | 39.31 | 38.34 | 38.93 | 413,730 | +0.27(+0.70%) |
Mar 29, 2023 | 38.69 | 39.33 | 38.27 | 38.66 | 337,247 | +0.01(+0.03%) |
Mar 28, 2023 | 38.65 | 39.14 | 38.33 | 38.65 | 535,906 | +0.00(+0.00%) |
Mar 27, 2023 | 38.90 | 39.17 | 38.33 | 38.65 | 615,420 | +0.56(+1.47%) |
Mar 24, 2023 | 38.51 | 38.85 | 37.02 | 38.09 | 786,784 | -0.57(-1.47%) |
Mar 23, 2023 | 41.30 | 42.33 | 37.99 | 38.66 | 1,141,411 | -2.44(-5.94%) |
Mar 22, 2023 | 42.09 | 42.98 | 41.05 | 41.10 | 608,516 | -0.91(-2.17%) |
Mar 21, 2023 | 42.27 | 42.58 | 41.62 | 42.01 | 578,110 | +0.41(+0.99%) |
Mar 20, 2023 | 41.26 | 42.05 | 39.93 | 41.60 | 738,199 | +0.75(+1.84%) |
Mar 17, 2023 | 43.39 | 43.39 | 39.29 | 40.85 | 1,209,338 | -2.79(-6.39%) |
Mar 16, 2023 | 41.41 | 44.08 | 41.14 | 43.64 | 619,790 | +1.49(+3.53%) |
Mar 15, 2023 | 41.05 | 42.32 | 40.47 | 42.15 | 538,116 | +0.12(+0.29%) |
Mar 14, 2023 | 42.75 | 43.37 | 41.18 | 42.03 | 712,997 | +0.58(+1.40%) |
Mar 13, 2023 | 42.19 | 43.30 | 41.15 | 41.45 | 989,776 | -1.30(-3.04%) |
Mar 10, 2023 | 45.62 | 45.62 | 41.95 | 42.75 | 1,020,354 | -1.82(-4.08%) |
Mar 09, 2023 | 46.47 | 46.61 | 44.20 | 44.57 | 595,170 | -1.90(-4.09%) |
Mar 08, 2023 | 46.70 | 46.73 | 45.74 | 46.47 | 310,868 | -0.27(-0.58%) |
Mar 07, 2023 | 47.91 | 48.42 | 45.74 | 46.74 | 517,956 | -1.15(-2.40%) |
Mar 06, 2023 | 47.22 | 48.44 | 47.08 | 47.89 | 542,801 | +0.60(+1.27%) |
Mar 03, 2023 | 46.37 | 47.66 | 46.33 | 47.29 | 804,518 | +1.05(+2.27%) |
Mar 02, 2023 | 47.70 | 47.78 | 45.92 | 46.24 | 819,922 | -1.58(-3.30%) |
Mar 01, 2023 | 50.00 | 50.53 | 47.26 | 47.82 | 2,014,433 | -5.17(-9.76%) |
Feb 28, 2023 | 53.13 | 54.69 | 52.67 | 52.99 | 731,510 | -0.41(-0.77%) |
Feb 27, 2023 | 53.54 | 54.00 | 52.57 | 53.40 | 489,354 | +0.14(+0.26%) |
Feb 24, 2023 | 52.11 | 53.32 | 51.11 | 53.26 | 424,839 | +0.39(+0.74%) |
Feb 23, 2023 | 53.16 | 54.20 | 52.57 | 52.87 | 406,276 | +0.03(+0.06%) |
Feb 22, 2023 | 51.74 | 53.22 | 50.97 | 52.84 | 362,605 | +1.16(+2.24%) |
Feb 21, 2023 | 53.09 | 53.84 | 51.64 | 51.68 | 367,616 | -2.22(-4.12%) |
Feb 17, 2023 | 53.02 | 54.16 | 52.73 | 53.90 | 593,298 | +1.18(+2.24%) |
Feb 16, 2023 | 49.55 | 53.16 | 48.87 | 52.72 | 621,057 | +2.41(+4.79%) |
Feb 15, 2023 | 49.86 | 51.45 | 49.66 | 50.31 | 250,422 | -0.18(-0.36%) |
Feb 14, 2023 | 49.72 | 51.42 | 49.72 | 50.49 | 288,640 | +0.50(+1.00%) |
Feb 13, 2023 | 50.91 | 51.80 | 49.91 | 49.99 | 271,020 | -0.65(-1.28%) |
Feb 10, 2023 | 48.53 | 51.54 | 48.11 | 50.64 | 370,266 | +1.81(+3.71%) |
Feb 09, 2023 | 51.54 | 51.92 | 48.79 | 48.83 | 427,624 | -2.38(-4.65%) |
Feb 08, 2023 | 51.96 | 52.38 | 50.45 | 51.21 | 194,931 | -0.99(-1.90%) |
Feb 07, 2023 | 51.10 | 52.29 | 50.16 | 52.20 | 432,548 | -0.07(-0.13%) |
Feb 06, 2023 | 54.47 | 54.79 | 51.63 | 52.27 | 262,184 | -2.54(-4.63%) |
Feb 03, 2023 | 54.04 | 56.06 | 54.04 | 54.81 | 283,771 | -0.04(-0.07%) |
Feb 02, 2023 | 56.40 | 57.96 | 54.42 | 54.85 | 510,604 | -0.72(-1.30%) |
Feb 01, 2023 | 54.05 | 55.90 | 54.00 | 55.57 | 264,483 | +1.21(+2.23%) |
Jan 31, 2023 | 54.40 | 54.98 | 51.73 | 54.36 | 360,134 | +0.16(+0.30%) |
Jan 30, 2023 | 54.74 | 55.71 | 53.88 | 54.20 | 303,514 | -0.75(-1.36%) |
Jan 27, 2023 | 53.55 | 55.15 | 53.32 | 54.95 | 269,912 | +1.13(+2.10%) |
Jan 26, 2023 | 53.98 | 54.70 | 53.01 | 53.82 | 154,419 | +0.31(+0.58%) |
Jan 25, 2023 | 53.27 | 53.98 | 52.43 | 53.51 | 298,343 | -0.38(-0.71%) |
Jan 24, 2023 | 53.66 | 55.27 | 52.96 | 53.89 | 236,036 | +0.00(+0.00%) |
Jan 23, 2023 | 54.00 | 54.47 | 52.80 | 53.89 | 287,531 | +0.25(+0.47%) |
Jan 20, 2023 | 53.40 | 53.79 | 50.36 | 53.64 | 604,017 | +0.78(+1.48%) |
Jan 19, 2023 | 54.21 | 55.23 | 52.68 | 52.86 | 293,451 | -1.67(-3.06%) |
Jan 18, 2023 | 54.89 | 57.02 | 54.44 | 54.53 | 344,406 | +0.06(+0.11%) |
Jan 17, 2023 | 57.20 | 57.20 | 53.85 | 54.47 | 525,331 | -3.32(-5.74%) |
Jan 13, 2023 | 54.98 | 58.04 | 54.87 | 57.79 | 449,114 | +2.85(+5.19%) |
Jan 12, 2023 | 53.64 | 55.00 | 52.67 | 54.94 | 218,124 | +1.38(+2.58%) |
Jan 11, 2023 | 51.53 | 54.71 | 50.60 | 53.56 | 484,195 | +2.00(+3.88%) |
Jan 10, 2023 | 50.03 | 51.92 | 50.03 | 51.56 | 251,286 | +1.61(+3.22%) |
Jan 09, 2023 | 51.42 | 51.42 | 48.89 | 49.95 | 221,335 | -0.58(-1.15%) |
Jan 06, 2023 | 49.93 | 50.74 | 49.01 | 50.53 | 428,390 | +0.92(+1.85%) |
Jan 05, 2023 | 50.20 | 51.11 | 48.57 | 49.61 | 219,013 | -0.83(-1.65%) |
Jan 04, 2023 | 50.43 | 50.93 | 49.05 | 50.44 | 354,370 | +0.44(+0.88%) |
Jan 03, 2023 | 52.87 | 53.70 | 49.45 | 50.00 | 452,579 | -2.85(-5.39%) |
Dec 30, 2022 | 53.49 | 53.68 | 52.38 | 52.85 | 226,848 | -1.12(-2.08%) |
Dec 29, 2022 | 53.59 | 54.70 | 52.57 | 53.97 | 234,012 | +1.13(+2.14%) |
Dec 28, 2022 | 53.70 | 53.70 | 52.78 | 52.84 | 222,603 | -0.01(-0.02%) |
Dec 27, 2022 | 54.00 | 54.09 | 52.34 | 52.85 | 161,584 | -1.15(-2.13%) |
Dec 23, 2022 | 54.61 | 55.53 | 53.33 | 54.00 | 314,148 | -0.88(-1.60%) |
Dec 22, 2022 | 55.00 | 55.74 | 53.79 | 54.88 | 363,848 | -0.39(-0.71%) |
Dec 21, 2022 | 55.17 | 56.44 | 54.06 | 55.27 | 388,436 | +0.32(+0.58%) |
Dec 20, 2022 | 52.52 | 55.39 | 51.90 | 54.95 | 302,338 | +1.99(+3.76%) |
Dec 19, 2022 | 53.36 | 53.72 | 51.51 | 52.96 | 589,982 | -0.56(-1.05%) |
Dec 16, 2022 | 54.11 | 55.36 | 53.00 | 53.52 | 977,079 | -1.51(-2.74%) |
Dec 15, 2022 | 53.96 | 55.12 | 53.12 | 55.03 | 524,563 | -0.10(-0.18%) |
Dec 14, 2022 | 56.10 | 56.70 | 54.12 | 55.13 | 441,390 | -1.07(-1.90%) |
Dec 13, 2022 | 55.00 | 56.73 | 54.81 | 56.20 | 584,554 | +2.55(+4.75%) |
Dec 12, 2022 | 53.58 | 54.56 | 53.17 | 53.65 | 423,359 | +0.62(+1.17%) |
Dec 09, 2022 | 53.23 | 54.28 | 52.95 | 53.03 | 233,635 | -0.41(-0.77%) |
Dec 08, 2022 | 53.23 | 54.19 | 52.47 | 53.44 | 233,205 | +0.56(+1.06%) |
Dec 07, 2022 | 52.36 | 54.26 | 52.36 | 52.88 | 329,332 | +0.28(+0.53%) |
Dec 06, 2022 | 53.76 | 53.76 | 52.13 | 52.60 | 256,627 | -1.05(-1.96%) |
Dec 05, 2022 | 54.32 | 54.32 | 52.93 | 53.65 | 275,809 | -0.87(-1.60%) |
Dec 02, 2022 | 52.20 | 54.80 | 51.26 | 54.52 | 444,517 | +1.27(+2.38%) |