Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.51 | 23.95 | 23.23 | 23.72 | 97,937 | +0.25(+1.07%) |
Oct 30, 2023 | 24.12 | 24.12 | 22.73 | 23.47 | 216,409 | -0.54(-2.25%) |
Oct 27, 2023 | 24.83 | 24.83 | 23.84 | 24.01 | 256,174 | -0.70(-2.83%) |
Oct 26, 2023 | 25.04 | 25.28 | 24.57 | 24.71 | 174,507 | -0.31(-1.24%) |
Oct 25, 2023 | 25.46 | 25.46 | 24.79 | 25.02 | 114,751 | -0.83(-3.21%) |
Oct 24, 2023 | 25.57 | 25.92 | 25.36 | 25.85 | 109,173 | +0.43(+1.69%) |
Oct 23, 2023 | 25.91 | 26.00 | 25.26 | 25.42 | 153,421 | -0.69(-2.64%) |
Oct 20, 2023 | 26.86 | 27.14 | 25.93 | 26.11 | 206,022 | -0.62(-2.32%) |
Oct 19, 2023 | 27.26 | 28.14 | 26.66 | 26.73 | 219,573 | -0.20(-0.74%) |
Oct 18, 2023 | 27.69 | 27.86 | 26.88 | 26.93 | 116,697 | -1.31(-4.64%) |
Oct 17, 2023 | 27.76 | 28.66 | 27.23 | 28.24 | 152,642 | +0.08(+0.28%) |
Oct 16, 2023 | 27.37 | 28.20 | 27.24 | 28.16 | 172,423 | +0.79(+2.89%) |
Oct 13, 2023 | 29.21 | 29.52 | 27.13 | 27.37 | 144,117 | -1.98(-6.75%) |
Oct 12, 2023 | 29.66 | 29.79 | 29.16 | 29.35 | 86,088 | -0.47(-1.58%) |
Oct 11, 2023 | 29.61 | 29.86 | 29.41 | 29.82 | 64,031 | +0.23(+0.78%) |
Oct 10, 2023 | 29.17 | 29.96 | 29.02 | 29.59 | 68,935 | +0.56(+1.93%) |
Oct 09, 2023 | 29.00 | 29.26 | 28.67 | 29.03 | 95,235 | -0.44(-1.49%) |
Oct 06, 2023 | 28.93 | 29.59 | 28.68 | 29.47 | 65,772 | +0.48(+1.66%) |
Oct 05, 2023 | 29.13 | 29.13 | 28.47 | 28.99 | 131,897 | -0.04(-0.14%) |
Oct 04, 2023 | 29.28 | 29.47 | 28.95 | 29.03 | 70,151 | -0.15(-0.51%) |
Oct 03, 2023 | 29.56 | 29.85 | 29.06 | 29.18 | 62,925 | -0.51(-1.72%) |
Oct 02, 2023 | 29.87 | 30.49 | 29.45 | 29.69 | 128,901 | -0.15(-0.50%) |
Sep 29, 2023 | 29.93 | 30.20 | 29.57 | 29.84 | 149,211 | +0.16(+0.54%) |
Sep 28, 2023 | 28.79 | 29.86 | 28.79 | 29.68 | 172,398 | +0.89(+3.09%) |
Sep 27, 2023 | 28.70 | 29.15 | 28.44 | 28.79 | 87,897 | +0.38(+1.34%) |
Sep 26, 2023 | 29.11 | 29.32 | 28.40 | 28.41 | 135,608 | -1.03(-3.50%) |
Sep 25, 2023 | 29.34 | 29.76 | 29.11 | 29.44 | 125,780 | -0.19(-0.64%) |
Sep 22, 2023 | 28.85 | 29.72 | 28.85 | 29.63 | 131,107 | +1.05(+3.67%) |
Sep 21, 2023 | 28.25 | 28.84 | 28.05 | 28.58 | 122,219 | +0.01(+0.04%) |
Sep 20, 2023 | 29.35 | 29.50 | 28.57 | 28.57 | 72,852 | -0.71(-2.42%) |
Sep 19, 2023 | 29.19 | 29.61 | 28.91 | 29.28 | 103,696 | -0.20(-0.68%) |
Sep 18, 2023 | 29.34 | 29.77 | 29.25 | 29.48 | 90,409 | -0.04(-0.14%) |
Sep 15, 2023 | 29.96 | 29.96 | 29.44 | 29.52 | 371,180 | -0.51(-1.70%) |
Sep 14, 2023 | 29.52 | 30.14 | 29.28 | 30.03 | 189,895 | +0.91(+3.13%) |
Sep 13, 2023 | 29.25 | 29.71 | 28.82 | 29.12 | 124,725 | +0.00(+0.00%) |
Sep 12, 2023 | 28.90 | 29.54 | 28.81 | 29.12 | 136,493 | +0.04(+0.14%) |
Sep 11, 2023 | 29.58 | 29.65 | 28.90 | 29.08 | 105,939 | -0.31(-1.05%) |
Sep 08, 2023 | 29.23 | 29.68 | 28.89 | 29.39 | 147,638 | +0.18(+0.62%) |
Sep 07, 2023 | 30.80 | 30.91 | 28.82 | 29.21 | 296,074 | -2.18(-6.94%) |
Sep 06, 2023 | 31.43 | 31.86 | 31.17 | 31.39 | 98,706 | -0.02(-0.06%) |
Sep 05, 2023 | 31.34 | 31.57 | 30.84 | 31.41 | 111,239 | -0.30(-0.95%) |
Sep 01, 2023 | 31.01 | 31.92 | 31.01 | 31.71 | 151,814 | +0.16(+0.51%) |
Aug 31, 2023 | 31.18 | 31.70 | 31.18 | 31.55 | 186,484 | +0.37(+1.19%) |
Aug 30, 2023 | 30.91 | 31.65 | 30.62 | 31.18 | 122,208 | +0.10(+0.32%) |
Aug 29, 2023 | 29.91 | 31.28 | 29.90 | 31.08 | 102,200 | +1.06(+3.53%) |
Aug 28, 2023 | 30.30 | 30.67 | 29.91 | 30.02 | 88,160 | -0.12(-0.40%) |
Aug 25, 2023 | 30.24 | 30.39 | 29.78 | 30.14 | 75,262 | -0.08(-0.26%) |
Aug 24, 2023 | 31.23 | 31.23 | 30.18 | 30.22 | 119,326 | -0.84(-2.70%) |
Aug 23, 2023 | 30.63 | 31.24 | 30.47 | 31.06 | 112,122 | +0.33(+1.07%) |
Aug 22, 2023 | 31.53 | 31.61 | 30.28 | 30.73 | 156,297 | -0.49(-1.57%) |
Aug 21, 2023 | 30.98 | 31.54 | 30.62 | 31.22 | 127,125 | +0.23(+0.74%) |
Aug 18, 2023 | 30.53 | 31.23 | 30.27 | 30.99 | 154,974 | +0.42(+1.37%) |
Aug 17, 2023 | 31.67 | 31.75 | 30.53 | 30.57 | 168,212 | -1.14(-3.60%) |
Aug 16, 2023 | 32.17 | 32.26 | 31.51 | 31.71 | 157,781 | -0.62(-1.92%) |
Aug 15, 2023 | 32.77 | 32.88 | 32.29 | 32.33 | 109,970 | -0.47(-1.43%) |
Aug 14, 2023 | 32.37 | 33.07 | 32.11 | 32.80 | 168,976 | +0.33(+1.02%) |
Aug 11, 2023 | 34.08 | 34.34 | 32.16 | 32.47 | 233,028 | -1.83(-5.34%) |
Aug 10, 2023 | 34.12 | 35.40 | 33.39 | 34.30 | 397,190 | +2.48(+7.79%) |
Aug 09, 2023 | 33.30 | 33.30 | 31.52 | 31.82 | 277,463 | -1.74(-5.18%) |
Aug 08, 2023 | 33.00 | 33.74 | 32.85 | 33.56 | 178,301 | +0.06(+0.18%) |
Aug 07, 2023 | 33.44 | 33.73 | 32.83 | 33.50 | 186,409 | +0.24(+0.72%) |
Aug 04, 2023 | 32.30 | 33.64 | 32.23 | 33.26 | 253,562 | +0.79(+2.43%) |
Aug 03, 2023 | 31.93 | 33.16 | 31.90 | 32.47 | 170,208 | +0.09(+0.28%) |
Aug 02, 2023 | 32.29 | 32.55 | 32.04 | 32.38 | 159,433 | -0.35(-1.07%) |
Aug 01, 2023 | 32.54 | 32.78 | 32.25 | 32.73 | 143,172 | -0.15(-0.46%) |
Jul 31, 2023 | 31.57 | 32.93 | 31.57 | 32.88 | 202,774 | +1.43(+4.55%) |
Jul 28, 2023 | 31.38 | 32.11 | 31.24 | 31.45 | 103,670 | +0.57(+1.85%) |
Jul 27, 2023 | 30.97 | 31.37 | 30.70 | 30.88 | 110,725 | +0.43(+1.41%) |
Jul 26, 2023 | 30.75 | 31.01 | 30.23 | 30.45 | 115,430 | -0.56(-1.81%) |
Jul 25, 2023 | 30.80 | 31.61 | 30.80 | 31.01 | 165,442 | +0.20(+0.65%) |
Jul 24, 2023 | 31.21 | 31.45 | 30.75 | 30.81 | 99,670 | -0.47(-1.50%) |
Jul 21, 2023 | 31.70 | 31.74 | 30.88 | 31.28 | 208,168 | +0.01(+0.03%) |
Jul 20, 2023 | 32.17 | 32.17 | 30.79 | 31.27 | 162,528 | -1.27(-3.90%) |
Jul 19, 2023 | 32.40 | 32.63 | 32.23 | 32.54 | 122,158 | +0.10(+0.31%) |
Jul 18, 2023 | 32.63 | 32.95 | 32.36 | 32.44 | 169,984 | -0.31(-0.95%) |
Jul 17, 2023 | 32.04 | 32.99 | 31.92 | 32.75 | 145,211 | +0.73(+2.28%) |
Jul 14, 2023 | 32.46 | 32.72 | 31.88 | 32.02 | 136,354 | -0.58(-1.78%) |
Jul 13, 2023 | 32.24 | 32.72 | 32.00 | 32.60 | 135,749 | +0.42(+1.31%) |
Jul 12, 2023 | 32.23 | 32.36 | 31.91 | 32.18 | 142,163 | +0.43(+1.35%) |
Jul 11, 2023 | 31.61 | 31.85 | 31.10 | 31.75 | 193,908 | +0.23(+0.73%) |
Jul 10, 2023 | 31.46 | 31.97 | 31.01 | 31.52 | 149,131 | +0.09(+0.29%) |
Jul 07, 2023 | 31.49 | 31.99 | 31.35 | 31.43 | 198,644 | +0.06(+0.19%) |
Jul 06, 2023 | 31.33 | 31.64 | 30.98 | 31.37 | 138,442 | -0.51(-1.60%) |
Jul 05, 2023 | 32.59 | 32.69 | 31.85 | 31.88 | 138,541 | -0.99(-3.01%) |
Jul 03, 2023 | 32.80 | 33.15 | 32.06 | 32.87 | 93,692 | +0.07(+0.21%) |
Jun 30, 2023 | 32.80 | 33.02 | 32.52 | 32.80 | 148,447 | +0.32(+0.99%) |
Jun 29, 2023 | 32.23 | 32.53 | 31.78 | 32.48 | 140,194 | +0.48(+1.50%) |
Jun 28, 2023 | 31.29 | 32.17 | 31.06 | 32.00 | 152,388 | +0.34(+1.07%) |
Jun 27, 2023 | 31.15 | 31.70 | 29.98 | 31.66 | 276,928 | +0.44(+1.41%) |
Jun 26, 2023 | 29.93 | 31.80 | 29.93 | 31.22 | 299,991 | +1.31(+4.38%) |
Jun 23, 2023 | 30.13 | 30.41 | 29.70 | 29.91 | 843,980 | -0.96(-3.11%) |
Jun 22, 2023 | 30.40 | 30.91 | 30.21 | 30.87 | 134,858 | +0.26(+0.85%) |
Jun 21, 2023 | 31.31 | 31.84 | 30.50 | 30.61 | 237,674 | -0.77(-2.45%) |
Jun 20, 2023 | 29.29 | 31.48 | 29.18 | 31.38 | 432,813 | +2.05(+6.99%) |
Jun 16, 2023 | 29.48 | 29.48 | 28.60 | 29.33 | 981,691 | +0.20(+0.69%) |
Jun 15, 2023 | 28.51 | 29.14 | 28.28 | 29.13 | 283,724 | +5.13(+21.37%) |
May 08, 2023 | 24.04 | 24.59 | 23.64 | 24.00 | 237,340 | -0.10(-0.41%) |
May 05, 2023 | 22.63 | 24.18 | 20.64 | 24.10 | 445,046 | +0.74(+3.17%) |
May 04, 2023 | 24.04 | 24.24 | 23.05 | 23.36 | 261,577 | -0.83(-3.43%) |
May 03, 2023 | 23.90 | 24.60 | 23.77 | 24.19 | 208,341 | +0.21(+0.88%) |
May 02, 2023 | 24.39 | 24.88 | 23.94 | 23.98 | 277,328 | -0.44(-1.80%) |
May 01, 2023 | 23.83 | 24.59 | 23.83 | 24.42 | 220,324 | +0.54(+2.26%) |
Apr 28, 2023 | 23.55 | 23.99 | 23.24 | 23.88 | 169,114 | +0.37(+1.57%) |
Apr 27, 2023 | 23.56 | 23.59 | 22.63 | 23.51 | 224,227 | -0.05(-0.21%) |
Apr 26, 2023 | 23.83 | 23.93 | 23.26 | 23.56 | 154,631 | +0.18(+0.77%) |
Apr 25, 2023 | 24.71 | 24.72 | 23.32 | 23.38 | 200,339 | -1.48(-5.95%) |
Apr 24, 2023 | 24.67 | 25.05 | 24.48 | 24.86 | 174,123 | +0.10(+0.40%) |
Apr 21, 2023 | 24.69 | 24.82 | 24.34 | 24.76 | 159,538 | -0.07(-0.28%) |
Apr 20, 2023 | 24.45 | 25.21 | 24.42 | 24.83 | 187,238 | +0.03(+0.12%) |
Apr 19, 2023 | 25.15 | 25.19 | 24.58 | 24.80 | 254,872 | -0.96(-3.73%) |
Apr 18, 2023 | 26.22 | 26.40 | 25.37 | 25.76 | 147,364 | -0.28(-1.08%) |
Apr 17, 2023 | 25.35 | 26.08 | 25.17 | 26.04 | 155,969 | +0.49(+1.92%) |
Apr 14, 2023 | 25.66 | 25.93 | 25.20 | 25.55 | 147,801 | -0.05(-0.20%) |
Apr 13, 2023 | 25.25 | 25.73 | 25.00 | 25.60 | 145,852 | +0.42(+1.67%) |
Apr 12, 2023 | 26.37 | 26.37 | 25.12 | 25.18 | 108,143 | -0.79(-3.04%) |
Apr 11, 2023 | 26.05 | 26.42 | 25.75 | 25.97 | 103,249 | +0.21(+0.82%) |
Apr 10, 2023 | 25.07 | 25.84 | 24.93 | 25.76 | 102,576 | +0.60(+2.38%) |
Apr 06, 2023 | 25.11 | 25.55 | 24.87 | 25.16 | 149,374 | -0.13(-0.51%) |
Apr 05, 2023 | 25.32 | 25.37 | 25.00 | 25.29 | 179,796 | -0.29(-1.13%) |
Apr 04, 2023 | 26.84 | 26.84 | 25.46 | 25.58 | 179,748 | -1.11(-4.16%) |
Apr 03, 2023 | 26.90 | 27.08 | 26.07 | 26.69 | 155,373 | -0.26(-0.96%) |
Mar 31, 2023 | 26.72 | 27.26 | 26.60 | 26.95 | 176,209 | +0.23(+0.86%) |
Mar 30, 2023 | 26.85 | 27.04 | 26.47 | 26.72 | 137,212 | +0.18(+0.68%) |
Mar 29, 2023 | 26.17 | 26.71 | 25.73 | 26.54 | 215,710 | +0.92(+3.59%) |
Mar 28, 2023 | 25.64 | 25.72 | 25.00 | 25.62 | 193,321 | -0.10(-0.39%) |
Mar 27, 2023 | 26.17 | 26.17 | 25.40 | 25.72 | 164,787 | -0.15(-0.58%) |
Mar 24, 2023 | 25.80 | 25.97 | 25.40 | 25.87 | 166,124 | -0.28(-1.07%) |
Mar 23, 2023 | 26.09 | 26.96 | 25.81 | 26.15 | 161,282 | +0.44(+1.71%) |
Mar 22, 2023 | 26.12 | 27.00 | 25.69 | 25.71 | 210,239 | -0.41(-1.57%) |
Mar 21, 2023 | 26.14 | 26.86 | 25.69 | 26.12 | 198,491 | +0.44(+1.71%) |
Mar 20, 2023 | 25.08 | 25.79 | 24.80 | 25.68 | 273,231 | +0.70(+2.80%) |
Mar 17, 2023 | 25.65 | 25.95 | 24.94 | 24.98 | 689,495 | -0.75(-2.91%) |
Mar 16, 2023 | 25.07 | 25.97 | 24.84 | 25.73 | 191,829 | +0.28(+1.10%) |
Mar 15, 2023 | 25.20 | 25.60 | 24.78 | 25.45 | 246,968 | -0.48(-1.85%) |
Mar 14, 2023 | 25.92 | 26.46 | 25.29 | 25.93 | 251,234 | +0.80(+3.18%) |
Mar 13, 2023 | 24.10 | 25.46 | 24.05 | 25.13 | 329,477 | +0.16(+0.64%) |
Mar 10, 2023 | 26.18 | 26.18 | 24.80 | 24.97 | 351,660 | -1.13(-4.33%) |
Mar 09, 2023 | 26.77 | 27.15 | 26.08 | 26.10 | 166,402 | -0.67(-2.50%) |
Mar 08, 2023 | 26.01 | 26.82 | 25.86 | 26.77 | 185,085 | +0.93(+3.60%) |
Mar 07, 2023 | 25.84 | 26.16 | 25.53 | 25.84 | 188,034 | -0.08(-0.31%) |
Mar 06, 2023 | 26.83 | 26.88 | 25.74 | 25.92 | 230,699 | -0.80(-2.99%) |
Mar 03, 2023 | 26.47 | 26.80 | 26.13 | 26.72 | 197,883 | +0.43(+1.64%) |
Mar 02, 2023 | 26.11 | 26.53 | 25.74 | 26.29 | 240,021 | -0.33(-1.24%) |
Mar 01, 2023 | 26.80 | 27.46 | 26.47 | 26.62 | 213,554 | -0.09(-0.34%) |
Feb 28, 2023 | 26.77 | 27.09 | 26.50 | 26.71 | 272,006 | -0.19(-0.71%) |
Feb 27, 2023 | 27.62 | 27.62 | 26.70 | 26.90 | 189,104 | -0.22(-0.81%) |
Feb 24, 2023 | 26.24 | 27.33 | 26.02 | 27.12 | 227,484 | +0.15(+0.56%) |
Feb 23, 2023 | 27.54 | 27.79 | 26.37 | 26.97 | 233,438 | +0.24(+0.90%) |
Feb 22, 2023 | 26.91 | 27.29 | 26.42 | 26.73 | 275,958 | -0.32(-1.18%) |
Feb 21, 2023 | 28.01 | 28.44 | 27.05 | 27.05 | 295,747 | -1.63(-5.68%) |
Feb 17, 2023 | 29.00 | 29.05 | 28.16 | 28.68 | 260,198 | -0.34(-1.17%) |
Feb 16, 2023 | 29.86 | 30.12 | 29.00 | 29.02 | 230,785 | -1.51(-4.95%) |
Feb 15, 2023 | 30.00 | 30.60 | 29.85 | 30.53 | 150,395 | +0.14(+0.46%) |
Feb 14, 2023 | 29.51 | 30.60 | 29.30 | 30.39 | 273,629 | +0.49(+1.64%) |
Feb 13, 2023 | 29.73 | 29.97 | 29.26 | 29.90 | 269,758 | +0.25(+0.84%) |
Feb 10, 2023 | 29.84 | 29.84 | 29.25 | 29.65 | 273,642 | -0.74(-2.44%) |
Feb 09, 2023 | 30.74 | 31.69 | 30.19 | 30.39 | 349,309 | +0.16(+0.53%) |
Feb 08, 2023 | 31.01 | 31.77 | 30.01 | 30.23 | 461,996 | -1.23(-3.91%) |
Feb 07, 2023 | 30.60 | 31.61 | 29.58 | 31.46 | 1,420,046 | -4.60(-12.76%) |
Feb 06, 2023 | 36.60 | 37.41 | 35.61 | 36.06 | 500,609 | -1.13(-3.04%) |
Feb 03, 2023 | 37.40 | 38.87 | 36.81 | 37.19 | 345,467 | -0.99(-2.59%) |
Feb 02, 2023 | 35.97 | 38.67 | 35.90 | 38.18 | 500,499 | +3.01(+8.56%) |
Feb 01, 2023 | 33.23 | 35.61 | 33.23 | 35.17 | 299,145 | +2.21(+6.71%) |
Jan 31, 2023 | 32.33 | 33.17 | 32.23 | 32.96 | 201,422 | +0.74(+2.30%) |
Jan 30, 2023 | 33.26 | 33.26 | 32.07 | 32.22 | 137,770 | -1.65(-4.87%) |
Jan 27, 2023 | 32.85 | 34.11 | 32.85 | 33.87 | 166,523 | +0.55(+1.65%) |
Jan 26, 2023 | 33.45 | 33.76 | 32.49 | 33.32 | 122,821 | +0.28(+0.85%) |
Jan 25, 2023 | 31.88 | 33.08 | 31.39 | 33.04 | 143,759 | +0.66(+2.04%) |
Jan 24, 2023 | 32.96 | 33.43 | 32.03 | 32.38 | 259,740 | -0.97(-2.91%) |
Jan 23, 2023 | 31.58 | 33.60 | 31.56 | 33.35 | 270,350 | +2.01(+6.41%) |
Jan 20, 2023 | 30.98 | 31.39 | 30.54 | 31.34 | 151,235 | +0.85(+2.79%) |
Jan 19, 2023 | 30.99 | 31.05 | 30.28 | 30.49 | 156,159 | -0.94(-2.99%) |
Jan 18, 2023 | 31.90 | 32.76 | 31.34 | 31.43 | 131,202 | +0.00(+0.00%) |
Jan 17, 2023 | 31.49 | 31.91 | 31.42 | 31.43 | 186,439 | +0.04(+0.13%) |
Jan 13, 2023 | 30.68 | 31.41 | 30.06 | 31.39 | 234,869 | +0.35(+1.13%) |
Jan 12, 2023 | 30.65 | 31.50 | 30.04 | 31.04 | 242,141 | +0.85(+2.82%) |
Jan 11, 2023 | 30.20 | 30.32 | 29.47 | 30.19 | 166,591 | -0.01(-0.03%) |
Jan 10, 2023 | 29.60 | 30.36 | 29.28 | 30.20 | 205,245 | +0.59(+1.99%) |
Jan 09, 2023 | 30.00 | 30.62 | 29.53 | 29.61 | 251,840 | +0.17(+0.58%) |
Jan 06, 2023 | 28.75 | 29.66 | 28.04 | 29.44 | 149,575 | +1.23(+4.36%) |
Jan 05, 2023 | 28.77 | 28.94 | 28.18 | 28.21 | 128,601 | -0.83(-2.86%) |
Jan 04, 2023 | 29.90 | 30.85 | 28.86 | 29.04 | 191,403 | -0.28(-0.95%) |
Jan 03, 2023 | 29.33 | 29.91 | 29.07 | 29.32 | 253,009 | +0.75(+2.63%) |
Dec 30, 2022 | 28.30 | 28.80 | 27.91 | 28.57 | 236,535 | -0.46(-1.58%) |
Dec 29, 2022 | 28.36 | 29.20 | 28.32 | 29.03 | 164,313 | +1.21(+4.35%) |
Dec 28, 2022 | 28.53 | 28.89 | 27.75 | 27.82 | 205,851 | -0.92(-3.20%) |
Dec 27, 2022 | 28.57 | 29.06 | 28.08 | 28.74 | 175,159 | +0.01(+0.03%) |
Dec 23, 2022 | 28.51 | 28.88 | 28.17 | 28.73 | 134,853 | -0.06(-0.21%) |
Dec 22, 2022 | 29.38 | 29.38 | 28.04 | 28.79 | 227,202 | -1.29(-4.29%) |
Dec 21, 2022 | 29.07 | 30.30 | 29.01 | 30.08 | 202,589 | +1.33(+4.63%) |
Dec 20, 2022 | 28.90 | 29.34 | 28.59 | 28.75 | 182,355 | -0.44(-1.51%) |
Dec 19, 2022 | 30.26 | 30.57 | 28.91 | 29.19 | 299,546 | -1.11(-3.66%) |
Dec 16, 2022 | 30.07 | 30.45 | 29.84 | 30.30 | 728,592 | -0.15(-0.49%) |
Dec 15, 2022 | 30.97 | 31.20 | 30.31 | 30.45 | 221,875 | -1.45(-4.55%) |
Dec 14, 2022 | 32.06 | 32.58 | 31.50 | 31.90 | 227,205 | -0.25(-0.78%) |
Dec 13, 2022 | 33.99 | 34.83 | 32.04 | 32.15 | 406,399 | -0.09(-0.28%) |
Dec 12, 2022 | 31.69 | 32.40 | 31.33 | 32.24 | 247,136 | +0.33(+1.03%) |
Dec 09, 2022 | 32.06 | 32.61 | 31.70 | 31.91 | 219,823 | -0.46(-1.42%) |
Dec 08, 2022 | 32.24 | 32.91 | 31.84 | 32.37 | 154,745 | +0.15(+0.47%) |
Dec 07, 2022 | 31.98 | 32.54 | 31.79 | 32.22 | 159,517 | -0.08(-0.25%) |
Dec 06, 2022 | 33.22 | 33.54 | 31.92 | 32.30 | 235,666 | -0.90(-2.71%) |
Dec 05, 2022 | 34.33 | 34.33 | 32.77 | 33.20 | 231,823 | -1.36(-3.94%) |
Dec 02, 2022 | 34.07 | 34.72 | 33.69 | 34.56 | 123,830 | -0.43(-1.23%) |
Dec 01, 2022 | 35.43 | 35.57 | 34.53 | 34.99 | 150,809 | -0.09(-0.26%) |
Nov 30, 2022 | 33.84 | 35.17 | 32.89 | 35.08 | 324,761 | +1.46(+4.34%) |
Nov 29, 2022 | 34.10 | 34.10 | 33.24 | 33.62 | 715,103 | -0.11(-0.33%) |
Nov 28, 2022 | 34.77 | 35.06 | 33.68 | 33.73 | 223,097 | -1.57(-4.45%) |
Nov 25, 2022 | 35.53 | 35.70 | 35.21 | 35.30 | 76,746 | -0.61(-1.70%) |
Nov 23, 2022 | 35.30 | 36.69 | 35.12 | 35.91 | 169,440 | +0.55(+1.56%) |
Nov 22, 2022 | 34.66 | 35.40 | 34.52 | 35.36 | 171,597 | +0.60(+1.73%) |
Nov 21, 2022 | 35.66 | 36.09 | 34.50 | 34.76 | 144,361 | -1.45(-4.00%) |
Nov 18, 2022 | 37.59 | 37.59 | 35.90 | 36.21 | 137,731 | -0.34(-0.93%) |
Nov 17, 2022 | 34.67 | 36.70 | 34.52 | 36.55 | 176,827 | +0.55(+1.53%) |
Nov 16, 2022 | 36.78 | 37.09 | 35.73 | 36.00 | 210,249 | -1.74(-4.61%) |
Nov 15, 2022 | 38.03 | 38.82 | 37.65 | 37.74 | 283,952 | +1.19(+3.26%) |
Nov 14, 2022 | 36.46 | 37.05 | 35.58 | 36.55 | 242,507 | -0.31(-0.84%) |
Nov 11, 2022 | 36.65 | 37.58 | 36.41 | 36.86 | 266,046 | +0.34(+0.93%) |
Nov 10, 2022 | 34.80 | 36.57 | 34.24 | 36.52 | 358,012 | +4.07(+12.54%) |
Nov 09, 2022 | 33.13 | 33.58 | 32.17 | 32.45 | 192,650 | -1.54(-4.53%) |
Nov 08, 2022 | 34.00 | 34.64 | 33.34 | 33.99 | 277,390 | +0.13(+0.38%) |
Nov 07, 2022 | 32.52 | 34.01 | 31.88 | 33.86 | 287,812 | +1.21(+3.71%) |
Nov 04, 2022 | 32.73 | 32.98 | 29.18 | 32.65 | 401,212 | +1.35(+4.31%) |
Nov 03, 2022 | 31.71 | 32.66 | 30.81 | 31.30 | 342,060 | -0.75(-2.34%) |
Nov 02, 2022 | 33.00 | 32.05 | 32.05 | 210,339 | -1.00(-3.03%) |