Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.77 | 25.85 | 25.09 | 25.15 | 332,057 | -0.79(-3.06%) |
Dec 28, 2023 | 25.95 | 26.21 | 25.81 | 25.94 | 282,160 | -0.20(-0.76%) |
Dec 27, 2023 | 26.52 | 26.61 | 26.06 | 26.14 | 238,043 | -0.37(-1.39%) |
Dec 26, 2023 | 26.22 | 26.72 | 25.92 | 26.51 | 322,373 | +0.32(+1.21%) |
Dec 22, 2023 | 26.41 | 26.76 | 26.05 | 26.19 | 310,775 | -0.07(-0.26%) |
Dec 21, 2023 | 26.14 | 26.41 | 25.84 | 26.26 | 515,363 | +0.54(+2.08%) |
Dec 20, 2023 | 26.05 | 26.62 | 25.60 | 25.72 | 476,256 | -0.45(-1.71%) |
Dec 19, 2023 | 26.54 | 26.92 | 25.50 | 26.17 | 624,296 | -0.09(-0.34%) |
Dec 18, 2023 | 26.08 | 26.64 | 25.82 | 26.26 | 529,682 | +0.28(+1.07%) |
Dec 15, 2023 | 25.76 | 26.13 | 25.53 | 25.98 | 1,119,410 | +0.32(+1.24%) |
Dec 14, 2023 | 25.20 | 27.06 | 25.02 | 25.66 | 698,774 | +1.13(+4.62%) |
Dec 13, 2023 | 23.72 | 24.57 | 23.09 | 24.53 | 612,128 | +0.75(+3.17%) |
Dec 12, 2023 | 24.25 | 24.26 | 23.63 | 23.78 | 380,508 | -0.57(-2.33%) |
Dec 11, 2023 | 24.27 | 24.64 | 24.18 | 24.34 | 334,710 | -0.09(-0.37%) |
Dec 08, 2023 | 24.17 | 24.83 | 24.17 | 24.43 | 213,944 | +0.18(+0.74%) |
Dec 07, 2023 | 24.32 | 24.54 | 23.98 | 24.25 | 362,816 | +0.14(+0.57%) |
Dec 06, 2023 | 24.13 | 25.13 | 23.88 | 24.12 | 508,244 | +0.30(+1.24%) |
Dec 05, 2023 | 24.38 | 24.65 | 23.54 | 23.82 | 371,409 | -0.78(-3.17%) |
Dec 04, 2023 | 24.69 | 24.99 | 24.02 | 24.60 | 619,419 | -0.39(-1.58%) |
Dec 01, 2023 | 23.88 | 25.05 | 23.65 | 24.99 | 526,331 | +1.03(+4.28%) |
Nov 30, 2023 | 24.33 | 24.58 | 23.79 | 23.97 | 380,652 | -0.38(-1.54%) |
Nov 29, 2023 | 24.47 | 24.79 | 24.13 | 24.34 | 290,176 | +0.15(+0.61%) |
Nov 28, 2023 | 24.25 | 24.46 | 23.79 | 24.19 | 251,328 | +0.04(+0.16%) |
Nov 27, 2023 | 24.76 | 24.76 | 24.05 | 24.16 | 332,316 | -0.74(-2.97%) |
Nov 24, 2023 | 24.95 | 25.37 | 24.80 | 24.90 | 127,408 | -0.25(-0.98%) |
Nov 22, 2023 | 25.15 | 25.48 | 24.87 | 25.14 | 298,709 | +0.05(+0.20%) |
Nov 21, 2023 | 24.70 | 25.73 | 24.58 | 25.09 | 415,688 | +0.10(+0.39%) |
Nov 20, 2023 | 23.96 | 25.11 | 23.70 | 24.99 | 613,529 | +1.63(+6.97%) |
Nov 17, 2023 | 23.59 | 24.39 | 22.51 | 23.37 | 829,177 | -1.01(-4.13%) |
Nov 16, 2023 | 25.20 | 25.52 | 24.32 | 24.37 | 398,650 | -1.15(-4.49%) |
Nov 15, 2023 | 24.94 | 25.89 | 24.94 | 25.52 | 254,555 | +0.66(+2.66%) |
Nov 14, 2023 | 24.27 | 25.21 | 24.27 | 24.86 | 490,653 | +1.54(+6.60%) |
Nov 13, 2023 | 23.51 | 23.71 | 23.06 | 23.32 | 368,679 | -0.32(-1.34%) |
Nov 10, 2023 | 23.58 | 23.80 | 23.10 | 23.63 | 388,937 | +0.07(+0.29%) |
Nov 09, 2023 | 23.85 | 24.32 | 23.53 | 23.56 | 346,744 | -0.09(-0.38%) |
Nov 08, 2023 | 23.90 | 24.02 | 23.42 | 23.65 | 287,569 | -0.38(-1.60%) |
Nov 07, 2023 | 24.02 | 24.18 | 23.64 | 24.04 | 269,669 | -0.25(-1.02%) |
Nov 06, 2023 | 24.48 | 24.68 | 24.04 | 24.28 | 393,068 | -0.27(-1.09%) |
Nov 03, 2023 | 24.53 | 25.49 | 24.43 | 24.55 | 529,027 | +0.68(+2.85%) |
Nov 02, 2023 | 25.22 | 25.48 | 23.37 | 23.87 | 982,276 | -1.08(-4.31%) |
Nov 01, 2023 | 24.09 | 24.97 | 23.60 | 24.95 | 319,302 | +0.62(+2.56%) |
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 | 26.72 | 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 | +4.61(+15.24%) |
May 08, 2023 | 31.16 | 31.20 | 30.14 | 30.22 | 393,979 | -0.61(-1.97%) |
May 05, 2023 | 30.77 | 31.20 | 30.69 | 30.82 | 298,721 | +0.61(+2.01%) |
May 04, 2023 | 31.00 | 31.21 | 30.08 | 30.22 | 407,198 | -1.07(-3.44%) |
May 03, 2023 | 31.57 | 32.02 | 31.07 | 31.29 | 353,585 | -0.05(-0.16%) |
May 02, 2023 | 31.45 | 31.57 | 30.64 | 31.34 | 275,488 | -0.38(-1.20%) |
May 01, 2023 | 32.09 | 32.28 | 31.38 | 31.72 | 424,815 | -0.26(-0.83%) |
Apr 28, 2023 | 31.57 | 32.35 | 31.47 | 31.99 | 293,458 | +0.45(+1.43%) |
Apr 27, 2023 | 31.25 | 31.59 | 30.93 | 31.54 | 222,872 | +0.56(+1.80%) |
Apr 26, 2023 | 30.91 | 31.42 | 30.68 | 30.98 | 361,579 | +0.09(+0.28%) |
Apr 25, 2023 | 30.91 | 30.99 | 30.12 | 30.89 | 300,337 | -0.66(-2.11%) |
Apr 24, 2023 | 31.21 | 31.71 | 31.11 | 31.56 | 183,814 | +0.37(+1.19%) |
Apr 21, 2023 | 31.52 | 31.52 | 30.67 | 31.18 | 261,549 | -0.43(-1.36%) |
Apr 20, 2023 | 31.84 | 32.04 | 31.28 | 31.61 | 244,243 | -0.52(-1.61%) |
Apr 19, 2023 | 30.93 | 32.18 | 30.57 | 32.13 | 334,958 | +0.67(+2.14%) |
Apr 18, 2023 | 32.07 | 32.07 | 31.07 | 31.46 | 229,161 | -0.35(-1.11%) |
Apr 17, 2023 | 30.86 | 31.82 | 30.78 | 31.81 | 294,244 | +0.93(+3.01%) |
Apr 14, 2023 | 31.64 | 32.04 | 30.59 | 30.88 | 263,199 | -0.63(-1.98%) |
Apr 13, 2023 | 31.83 | 32.05 | 31.42 | 31.51 | 401,575 | +0.02(+0.06%) |
Apr 12, 2023 | 32.32 | 32.32 | 31.44 | 31.49 | 256,516 | -0.36(-1.14%) |
Apr 11, 2023 | 31.58 | 32.32 | 31.49 | 31.85 | 238,976 | +0.67(+2.16%) |
Apr 10, 2023 | 30.46 | 31.49 | 30.31 | 31.17 | 389,478 | +0.40(+1.30%) |
Apr 06, 2023 | 31.41 | 31.41 | 30.50 | 30.77 | 277,924 | -0.52(-1.66%) |
Apr 05, 2023 | 32.62 | 32.81 | 31.00 | 31.29 | 520,123 | -1.79(-5.41%) |
Apr 04, 2023 | 33.53 | 33.53 | 32.30 | 33.08 | 201,158 | -0.55(-1.63%) |
Apr 03, 2023 | 33.60 | 33.99 | 33.10 | 33.63 | 304,147 | +0.12(+0.35%) |
Mar 31, 2023 | 32.61 | 33.57 | 32.61 | 33.51 | 314,538 | +1.24(+3.85%) |
Mar 30, 2023 | 32.32 | 32.65 | 31.81 | 32.27 | 223,681 | +0.45(+1.41%) |
Mar 29, 2023 | 31.27 | 32.12 | 31.14 | 31.82 | 320,722 | +0.93(+3.01%) |
Mar 28, 2023 | 30.48 | 31.18 | 30.48 | 30.89 | 292,404 | +0.30(+0.99%) |
Mar 27, 2023 | 30.92 | 30.99 | 30.31 | 30.59 | 276,813 | +0.06(+0.19%) |
Mar 24, 2023 | 29.72 | 30.82 | 29.72 | 30.53 | 563,250 | +0.37(+1.23%) |
Mar 23, 2023 | 30.80 | 31.20 | 29.86 | 30.16 | 380,141 | -0.53(-1.72%) |
Mar 22, 2023 | 31.91 | 32.14 | 30.63 | 30.69 | 420,006 | -1.35(-4.21%) |
Mar 21, 2023 | 31.61 | 32.36 | 31.51 | 32.03 | 536,450 | +1.01(+3.24%) |
Mar 20, 2023 | 31.76 | 32.10 | 30.78 | 31.03 | 709,058 | -0.23(-0.75%) |
Mar 17, 2023 | 32.11 | 32.14 | 31.03 | 31.26 | 1,108,138 | -1.03(-3.18%) |
Mar 16, 2023 | 32.00 | 32.64 | 31.45 | 32.29 | 496,411 | -0.22(-0.69%) |
Mar 15, 2023 | 32.41 | 32.81 | 31.82 | 32.51 | 685,945 | -0.98(-2.92%) |
Mar 14, 2023 | 34.54 | 34.90 | 32.83 | 33.49 | 529,374 | +0.11(+0.32%) |
Mar 13, 2023 | 33.90 | 34.46 | 33.25 | 33.38 | 379,804 | -1.15(-3.34%) |
Mar 10, 2023 | 35.37 | 35.64 | 34.04 | 34.54 | 461,804 | -1.03(-2.89%) |
Mar 09, 2023 | 37.11 | 37.11 | 35.30 | 35.56 | 292,309 | -1.43(-3.86%) |
Mar 08, 2023 | 37.26 | 37.69 | 36.57 | 36.99 | 393,093 | -0.11(-0.29%) |
Mar 07, 2023 | 38.22 | 38.40 | 36.99 | 37.10 | 349,921 | -1.23(-3.20%) |
Mar 06, 2023 | 39.19 | 39.54 | 38.01 | 38.32 | 319,810 | -1.45(-3.65%) |
Mar 03, 2023 | 38.53 | 39.86 | 38.11 | 39.77 | 240,417 | +1.50(+3.92%) |
Mar 02, 2023 | 37.40 | 38.27 | 37.40 | 38.27 | 304,095 | +0.26(+0.69%) |
Mar 01, 2023 | 37.74 | 38.65 | 37.26 | 38.01 | 361,487 | +0.51(+1.35%) |
Feb 28, 2023 | 37.85 | 37.93 | 37.44 | 37.50 | 284,633 | -0.21(-0.57%) |
Feb 27, 2023 | 37.96 | 38.16 | 37.38 | 37.72 | 255,876 | -0.02(-0.05%) |
Feb 24, 2023 | 37.35 | 37.74 | 36.99 | 37.74 | 226,312 | -0.37(-0.97%) |
Feb 23, 2023 | 38.55 | 38.89 | 37.77 | 38.11 | 257,338 | -0.14(-0.36%) |
Feb 22, 2023 | 37.96 | 38.88 | 37.87 | 38.24 | 340,028 | +0.22(+0.59%) |
Feb 21, 2023 | 39.16 | 39.31 | 37.85 | 38.02 | 475,218 | -1.67(-4.22%) |
Feb 17, 2023 | 39.64 | 39.87 | 39.12 | 39.69 | 306,176 | +0.01(+0.02%) |
Feb 16, 2023 | 38.40 | 40.05 | 38.19 | 39.68 | 321,450 | +0.59(+1.52%) |
Feb 15, 2023 | 37.48 | 39.38 | 37.02 | 39.09 | 284,968 | +0.93(+2.45%) |
Feb 14, 2023 | 37.75 | 38.69 | 37.45 | 38.16 | 399,921 | +0.06(+0.15%) |
Feb 13, 2023 | 37.28 | 38.29 | 36.74 | 38.10 | 439,268 | +0.49(+1.29%) |
Feb 10, 2023 | 37.09 | 37.96 | 36.86 | 37.61 | 509,810 | -0.27(-0.72%) |
Feb 09, 2023 | 37.96 | 38.64 | 37.48 | 37.88 | 999,728 | -0.06(-0.15%) |
Feb 08, 2023 | 42.83 | 43.06 | 36.82 | 37.94 | 1,705,360 | -6.55(-14.72%) |
Feb 07, 2023 | 43.86 | 44.95 | 43.43 | 44.49 | 368,202 | +0.20(+0.46%) |
Feb 06, 2023 | 45.74 | 45.74 | 43.91 | 44.29 | 233,229 | -1.65(-3.60%) |
Feb 03, 2023 | 45.59 | 46.14 | 45.32 | 45.94 | 338,650 | -0.47(-1.01%) |
Feb 02, 2023 | 44.73 | 46.41 | 44.26 | 46.41 | 412,021 | +1.96(+4.40%) |
Feb 01, 2023 | 45.43 | 45.61 | 43.27 | 44.45 | 514,710 | -0.96(-2.12%) |
Jan 31, 2023 | 42.84 | 45.45 | 42.67 | 45.42 | 352,426 | +2.73(+6.38%) |
Jan 30, 2023 | 43.06 | 43.38 | 42.49 | 42.69 | 205,041 | -0.68(-1.57%) |
Jan 27, 2023 | 43.67 | 44.18 | 43.20 | 43.37 | 291,269 | -0.56(-1.28%) |
Jan 26, 2023 | 44.23 | 44.37 | 42.76 | 43.94 | 276,304 | -0.19(-0.44%) |
Jan 25, 2023 | 43.69 | 44.16 | 43.16 | 44.13 | 192,914 | +0.02(+0.04%) |
Jan 24, 2023 | 43.80 | 44.19 | 43.14 | 44.11 | 199,853 | +0.30(+0.69%) |
Jan 23, 2023 | 43.84 | 44.46 | 43.54 | 43.81 | 285,849 | -0.13(-0.29%) |
Jan 20, 2023 | 43.57 | 44.04 | 42.55 | 43.94 | 356,629 | +0.40(+0.92%) |
Jan 19, 2023 | 43.80 | 44.24 | 43.34 | 43.54 | 393,101 | -0.91(-2.06%) |
Jan 18, 2023 | 45.66 | 46.18 | 44.41 | 44.45 | 324,304 | -0.71(-1.57%) |
Jan 17, 2023 | 45.47 | 45.65 | 44.45 | 45.17 | 323,891 | -0.59(-1.30%) |
Jan 13, 2023 | 45.01 | 45.97 | 44.54 | 45.76 | 347,927 | +0.45(+0.99%) |
Jan 12, 2023 | 44.98 | 45.45 | 44.14 | 45.31 | 365,254 | +0.91(+2.04%) |
Jan 11, 2023 | 44.95 | 45.20 | 44.07 | 44.41 | 222,570 | -0.21(-0.48%) |
Jan 10, 2023 | 43.96 | 44.79 | 43.47 | 44.62 | 188,740 | +0.28(+0.64%) |
Jan 09, 2023 | 45.67 | 45.92 | 44.29 | 44.34 | 270,246 | -0.67(-1.49%) |
Jan 06, 2023 | 43.70 | 45.18 | 43.46 | 45.01 | 372,576 | +2.12(+4.95%) |
Jan 05, 2023 | 41.62 | 43.25 | 40.88 | 42.89 | 328,108 | +1.12(+2.68%) |
Jan 04, 2023 | 40.93 | 42.23 | 40.80 | 41.77 | 274,386 | +1.23(+3.03%) |