Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.42 | 20.76 | 20.10 | 20.46 | 1,191,208 | -0.12(-0.58%) |
Oct 30, 2023 | 20.69 | 20.88 | 20.41 | 20.58 | 1,027,649 | +0.04(+0.19%) |
Oct 27, 2023 | 20.98 | 21.23 | 20.19 | 20.54 | 1,293,575 | -0.14(-0.68%) |
Oct 26, 2023 | 21.18 | 21.50 | 20.48 | 20.68 | 901,012 | -0.37(-1.76%) |
Oct 25, 2023 | 21.66 | 21.66 | 20.83 | 21.05 | 1,387,712 | -1.18(-5.31%) |
Oct 24, 2023 | 21.75 | 22.34 | 21.75 | 22.23 | 880,833 | +0.75(+3.49%) |
Oct 23, 2023 | 21.63 | 22.03 | 21.20 | 21.48 | 881,977 | -0.04(-0.19%) |
Oct 20, 2023 | 22.77 | 22.77 | 21.42 | 21.52 | 1,119,314 | -1.47(-6.39%) |
Oct 19, 2023 | 23.12 | 23.59 | 22.93 | 22.99 | 772,343 | +0.04(+0.17%) |
Oct 18, 2023 | 24.00 | 24.15 | 22.77 | 22.95 | 1,044,181 | -1.26(-5.20%) |
Oct 17, 2023 | 23.35 | 24.52 | 23.21 | 24.21 | 1,027,217 | +0.56(+2.37%) |
Oct 16, 2023 | 23.05 | 23.95 | 22.88 | 23.65 | 885,234 | +0.71(+3.10%) |
Oct 13, 2023 | 23.23 | 23.48 | 22.80 | 22.94 | 1,040,800 | -0.49(-2.09%) |
Oct 12, 2023 | 24.50 | 24.50 | 23.16 | 23.43 | 1,079,113 | -1.27(-5.14%) |
Oct 11, 2023 | 24.45 | 25.12 | 24.43 | 24.70 | 1,295,344 | +0.35(+1.44%) |
Oct 10, 2023 | 23.36 | 24.69 | 23.35 | 24.35 | 1,051,975 | +1.05(+4.51%) |
Oct 09, 2023 | 22.48 | 23.35 | 22.44 | 23.30 | 1,378,895 | +0.31(+1.35%) |
Oct 06, 2023 | 22.01 | 23.15 | 21.85 | 22.99 | 964,481 | +0.68(+3.05%) |
Oct 05, 2023 | 22.35 | 22.64 | 21.76 | 22.31 | 977,460 | -0.08(-0.36%) |
Oct 04, 2023 | 23.27 | 23.46 | 22.11 | 22.39 | 1,444,082 | -0.63(-2.74%) |
Oct 03, 2023 | 23.96 | 23.96 | 22.93 | 23.02 | 913,670 | -0.90(-3.76%) |
Oct 02, 2023 | 23.91 | 24.35 | 23.35 | 23.92 | 1,088,979 | -0.11(-0.46%) |
Sep 29, 2023 | 24.29 | 24.60 | 23.83 | 24.03 | 839,561 | +0.22(+0.92%) |
Sep 28, 2023 | 23.19 | 24.24 | 22.96 | 23.81 | 1,072,226 | +0.47(+2.01%) |
Sep 27, 2023 | 23.18 | 23.49 | 22.81 | 23.34 | 1,326,992 | +0.20(+0.86%) |
Sep 26, 2023 | 23.96 | 24.28 | 23.12 | 23.14 | 1,254,642 | -0.98(-4.06%) |
Sep 25, 2023 | 23.98 | 24.28 | 23.93 | 24.12 | 1,068,440 | -0.10(-0.41%) |
Sep 22, 2023 | 24.43 | 24.65 | 23.83 | 24.22 | 1,228,438 | +0.26(+1.09%) |
Sep 21, 2023 | 23.73 | 24.76 | 23.62 | 23.96 | 2,363,628 | -0.13(-0.54%) |
Sep 20, 2023 | 24.06 | 24.27 | 23.81 | 24.09 | 993,597 | +0.20(+0.84%) |
Sep 19, 2023 | 23.90 | 24.17 | 23.61 | 23.89 | 1,276,863 | -0.16(-0.67%) |
Sep 18, 2023 | 24.11 | 24.30 | 23.77 | 24.05 | 956,949 | -0.27(-1.11%) |
Sep 15, 2023 | 25.04 | 25.15 | 24.24 | 24.32 | 2,100,578 | -0.87(-3.45%) |
Sep 14, 2023 | 25.22 | 25.51 | 24.71 | 25.19 | 1,090,617 | +0.12(+0.48%) |
Sep 13, 2023 | 24.90 | 25.35 | 24.66 | 25.07 | 1,227,801 | +0.22(+0.89%) |
Sep 12, 2023 | 25.56 | 25.64 | 24.62 | 24.85 | 2,118,617 | -1.20(-4.61%) |
Sep 11, 2023 | 27.27 | 27.27 | 25.84 | 26.05 | 2,548,869 | -0.80(-2.98%) |
Sep 08, 2023 | 24.94 | 27.12 | 24.85 | 26.85 | 3,734,934 | +0.27(+1.02%) |
Sep 07, 2023 | 25.40 | 26.95 | 24.94 | 26.58 | 2,316,223 | +0.74(+2.86%) |
Sep 06, 2023 | 26.37 | 26.64 | 25.71 | 25.84 | 1,848,345 | -0.67(-2.53%) |
Sep 05, 2023 | 26.48 | 26.73 | 25.94 | 26.51 | 2,169,740 | -0.25(-0.93%) |
Sep 01, 2023 | 27.16 | 27.78 | 26.73 | 26.76 | 3,193,450 | -0.29(-1.07%) |
Aug 31, 2023 | 27.99 | 28.34 | 27.05 | 27.05 | 2,063,722 | -0.92(-3.29%) |
Aug 30, 2023 | 27.88 | 28.96 | 27.75 | 27.97 | 1,710,157 | -0.04(-0.14%) |
Aug 29, 2023 | 28.09 | 28.46 | 27.77 | 28.01 | 1,826,902 | -0.29(-1.02%) |
Aug 28, 2023 | 29.13 | 29.27 | 28.01 | 28.30 | 2,651,368 | -0.56(-1.94%) |
Aug 25, 2023 | 29.11 | 29.62 | 26.90 | 28.86 | 7,090,776 | -2.65(-8.41%) |
Aug 24, 2023 | 32.72 | 32.99 | 31.15 | 31.51 | 1,197,605 | -1.25(-3.82%) |
Aug 23, 2023 | 32.18 | 32.92 | 32.05 | 32.76 | 849,688 | +0.48(+1.49%) |
Aug 22, 2023 | 32.73 | 33.06 | 31.89 | 32.28 | 636,033 | -0.12(-0.37%) |
Aug 21, 2023 | 32.66 | 32.82 | 31.95 | 32.40 | 968,178 | -0.32(-0.98%) |
Aug 18, 2023 | 31.89 | 32.93 | 31.71 | 32.72 | 1,155,500 | +0.48(+1.49%) |
Aug 17, 2023 | 33.41 | 33.59 | 32.08 | 32.24 | 1,311,790 | -1.24(-3.70%) |
Aug 16, 2023 | 34.57 | 35.03 | 33.42 | 33.48 | 1,386,632 | -1.24(-3.57%) |
Aug 15, 2023 | 35.78 | 35.90 | 34.46 | 34.72 | 1,437,479 | -1.41(-3.90%) |
Aug 14, 2023 | 35.53 | 36.68 | 35.20 | 36.13 | 1,378,833 | +0.34(+0.95%) |
Aug 11, 2023 | 35.16 | 36.85 | 35.05 | 35.79 | 1,954,054 | +0.78(+2.23%) |
Aug 10, 2023 | 36.05 | 36.46 | 34.83 | 35.01 | 2,261,030 | -0.90(-2.51%) |
Aug 09, 2023 | 36.00 | 36.27 | 34.69 | 35.91 | 2,001,725 | -0.16(-0.44%) |
Aug 08, 2023 | 35.12 | 36.16 | 34.47 | 36.07 | 2,124,064 | +0.47(+1.32%) |
Aug 07, 2023 | 35.11 | 36.43 | 34.61 | 35.60 | 2,646,558 | +0.49(+1.40%) |
Aug 04, 2023 | 38.00 | 38.30 | 34.30 | 35.11 | 10,886,375 | -11.57(-24.79%) |
Aug 03, 2023 | 46.54 | 48.40 | 46.54 | 46.68 | 3,026,323 | -0.32(-0.68%) |
Aug 02, 2023 | 47.24 | 47.62 | 45.63 | 47.00 | 1,697,441 | -1.40(-2.89%) |
Aug 01, 2023 | 48.78 | 49.50 | 48.00 | 48.40 | 1,519,341 | -1.12(-2.26%) |
Jul 31, 2023 | 48.16 | 49.60 | 48.16 | 49.52 | 1,142,595 | +1.23(+2.55%) |
Jul 28, 2023 | 47.22 | 48.92 | 47.22 | 48.29 | 926,666 | +1.84(+3.96%) |
Jul 27, 2023 | 47.56 | 47.98 | 45.89 | 46.45 | 901,521 | -0.31(-0.66%) |
Jul 26, 2023 | 48.62 | 48.62 | 45.96 | 46.76 | 1,503,728 | -1.98(-4.06%) |
Jul 25, 2023 | 47.18 | 48.78 | 47.18 | 48.74 | 1,048,849 | +1.92(+4.10%) |
Jul 24, 2023 | 49.36 | 49.36 | 46.79 | 46.82 | 1,123,234 | -1.94(-3.98%) |
Jul 21, 2023 | 49.50 | 50.05 | 48.24 | 48.76 | 1,125,251 | +0.22(+0.45%) |
Jul 20, 2023 | 49.17 | 49.61 | 47.83 | 48.54 | 1,131,150 | -1.36(-2.73%) |
Jul 19, 2023 | 50.73 | 51.69 | 49.27 | 49.90 | 1,227,907 | +0.18(+0.36%) |
Jul 18, 2023 | 48.49 | 50.23 | 48.42 | 49.72 | 1,313,988 | +1.04(+2.14%) |
Jul 17, 2023 | 46.68 | 49.04 | 46.22 | 48.68 | 1,488,760 | +2.05(+4.40%) |
Jul 14, 2023 | 49.13 | 49.61 | 46.31 | 46.63 | 1,203,711 | -2.39(-4.88%) |
Jul 13, 2023 | 48.55 | 49.70 | 48.25 | 49.02 | 1,364,222 | +1.10(+2.30%) |
Jul 12, 2023 | 48.10 | 48.44 | 46.58 | 47.92 | 1,240,882 | +0.95(+2.02%) |
Jul 11, 2023 | 47.51 | 48.14 | 46.41 | 46.97 | 1,227,232 | -0.15(-0.32%) |
Jul 10, 2023 | 46.00 | 47.14 | 44.28 | 47.12 | 1,833,974 | +0.99(+2.15%) |
Jul 07, 2023 | 45.10 | 47.17 | 45.08 | 46.13 | 2,708,749 | +1.04(+2.31%) |
Jul 06, 2023 | 39.77 | 45.40 | 39.17 | 45.09 | 4,972,716 | +5.32(+13.38%) |
Jul 05, 2023 | 38.92 | 40.17 | 38.92 | 39.77 | 805,586 | +0.22(+0.56%) |
Jul 03, 2023 | 40.15 | 40.27 | 39.10 | 39.55 | 744,835 | -0.59(-1.47%) |
Jun 30, 2023 | 39.83 | 40.62 | 39.82 | 40.14 | 830,191 | +0.97(+2.48%) |
Jun 29, 2023 | 39.91 | 40.26 | 38.85 | 39.17 | 917,158 | -0.56(-1.41%) |
Jun 28, 2023 | 39.16 | 40.80 | 39.12 | 39.73 | 1,211,393 | +0.37(+0.94%) |
Jun 27, 2023 | 38.17 | 39.47 | 37.71 | 39.36 | 1,359,131 | +1.66(+4.40%) |
Jun 26, 2023 | 38.34 | 39.35 | 37.39 | 37.70 | 1,246,243 | -0.92(-2.38%) |
Jun 23, 2023 | 38.28 | 39.18 | 38.09 | 38.62 | 2,070,049 | -0.42(-1.08%) |
Jun 22, 2023 | 39.20 | 40.07 | 38.60 | 39.04 | 2,306,646 | -2.34(-5.65%) |
Jun 21, 2023 | 42.66 | 42.95 | 40.97 | 41.38 | 1,289,457 | -1.55(-3.61%) |
Jun 20, 2023 | 43.31 | 44.23 | 42.69 | 42.93 | 1,459,077 | -0.81(-1.85%) |
Jun 16, 2023 | 46.04 | 46.34 | 43.55 | 43.74 | 2,828,567 | -2.18(-4.75%) |
Jun 15, 2023 | 45.60 | 46.32 | 45.35 | 45.92 | 1,529,474 | -0.26(-0.56%) |
Jun 14, 2023 | 46.67 | 47.23 | 44.99 | 46.18 | 1,633,925 | -0.56(-1.20%) |
Jun 13, 2023 | 45.34 | 47.23 | 44.89 | 46.74 | 2,124,340 | +1.85(+4.12%) |
Jun 12, 2023 | 43.97 | 44.93 | 43.30 | 44.89 | 1,213,766 | +1.04(+2.37%) |
Jun 09, 2023 | 43.25 | 44.77 | 43.24 | 43.85 | 902,047 | +1.06(+2.48%) |
Jun 08, 2023 | 42.43 | 43.03 | 41.78 | 42.79 | 1,165,364 | +0.09(+0.21%) |
Jun 07, 2023 | 44.00 | 44.74 | 42.33 | 42.70 | 2,578,960 | -1.98(-4.43%) |
Jun 06, 2023 | 42.10 | 45.48 | 41.97 | 44.68 | 2,659,323 | +2.52(+5.98%) |
Jun 05, 2023 | 41.16 | 42.17 | 40.70 | 42.16 | 1,693,406 | +0.72(+1.74%) |
Jun 02, 2023 | 40.54 | 41.47 | 40.09 | 41.44 | 1,971,190 | +1.79(+4.51%) |
Jun 01, 2023 | 38.38 | 40.20 | 37.88 | 39.65 | 1,641,804 | +0.50(+1.28%) |
May 31, 2023 | 36.53 | 39.16 | 36.52 | 39.15 | 2,655,687 | +2.35(+6.39%) |
May 30, 2023 | 36.85 | 37.15 | 35.91 | 36.80 | 1,236,389 | +0.80(+2.22%) |
May 26, 2023 | 34.46 | 36.90 | 34.38 | 36.00 | 1,492,753 | +1.71(+4.99%) |
May 25, 2023 | 34.89 | 35.10 | 33.52 | 34.29 | 728,985 | +0.03(+0.09%) |
May 24, 2023 | 34.02 | 34.55 | 34.02 | 34.26 | 1,562,541 | -0.42(-1.21%) |
May 23, 2023 | 34.93 | 35.60 | 34.15 | 34.68 | 1,177,170 | -0.29(-0.83%) |
May 22, 2023 | 33.90 | 35.35 | 33.67 | 34.97 | 1,368,936 | +0.93(+2.73%) |
May 19, 2023 | 34.76 | 34.81 | 33.54 | 34.04 | 1,134,662 | -0.80(-2.30%) |
May 18, 2023 | 34.23 | 35.02 | 33.63 | 34.84 | 1,170,530 | +1.36(+4.06%) |
May 17, 2023 | 32.44 | 33.59 | 32.27 | 33.48 | 856,202 | +1.11(+3.43%) |
May 16, 2023 | 32.55 | 33.16 | 32.35 | 32.37 | 626,236 | -0.70(-2.12%) |
May 15, 2023 | 32.38 | 33.70 | 32.03 | 33.07 | 1,241,858 | +0.73(+2.26%) |
May 12, 2023 | 32.14 | 33.04 | 31.76 | 32.34 | 755,604 | +0.06(+0.19%) |
May 11, 2023 | 32.74 | 32.91 | 31.86 | 32.28 | 1,060,020 | -0.32(-0.98%) |
May 10, 2023 | 33.42 | 33.60 | 32.54 | 32.60 | 2,110,288 | -0.82(-2.45%) |
May 09, 2023 | 32.51 | 34.81 | 31.50 | 33.42 | 2,526,980 | +0.21(+0.63%) |
May 08, 2023 | 33.30 | 33.78 | 32.78 | 33.21 | 2,446,241 | +0.40(+1.22%) |
May 05, 2023 | 32.28 | 32.90 | 32.21 | 32.81 | 1,501,498 | +0.65(+2.02%) |
May 04, 2023 | 32.00 | 32.62 | 31.50 | 32.16 | 1,841,707 | +0.83(+2.65%) |
May 03, 2023 | 30.77 | 31.80 | 30.68 | 31.33 | 1,570,740 | +0.40(+1.29%) |
May 02, 2023 | 31.80 | 31.98 | 30.57 | 30.93 | 1,324,041 | -0.79(-2.49%) |
May 01, 2023 | 31.32 | 31.89 | 30.88 | 31.72 | 1,069,445 | +0.18(+0.57%) |
Apr 28, 2023 | 31.63 | 31.94 | 28.90 | 31.54 | 2,494,867 | -1.26(-3.84%) |
Apr 27, 2023 | 32.50 | 32.82 | 31.44 | 32.80 | 1,198,343 | +0.83(+2.60%) |
Apr 26, 2023 | 32.63 | 33.05 | 31.71 | 31.97 | 1,169,570 | +0.72(+2.30%) |
Apr 25, 2023 | 31.34 | 32.30 | 30.52 | 31.25 | 2,424,584 | -1.62(-4.93%) |
Apr 24, 2023 | 34.45 | 34.74 | 32.69 | 32.87 | 1,440,234 | -1.72(-4.97%) |
Apr 21, 2023 | 33.66 | 34.61 | 33.61 | 34.59 | 986,063 | +1.18(+3.53%) |
Apr 20, 2023 | 33.82 | 34.26 | 33.09 | 33.41 | 1,433,430 | -1.05(-3.05%) |
Apr 19, 2023 | 34.69 | 35.13 | 34.25 | 34.46 | 905,682 | -0.80(-2.27%) |
Apr 18, 2023 | 35.02 | 35.56 | 34.26 | 35.26 | 1,025,072 | +0.67(+1.94%) |
Apr 17, 2023 | 33.17 | 34.70 | 33.01 | 34.59 | 2,393,368 | +1.29(+3.87%) |
Apr 14, 2023 | 34.74 | 35.23 | 32.78 | 33.30 | 1,952,405 | -1.88(-5.34%) |
Apr 13, 2023 | 35.99 | 36.38 | 35.00 | 35.18 | 1,669,266 | -0.38(-1.07%) |
Apr 12, 2023 | 37.32 | 37.96 | 35.46 | 35.56 | 1,576,120 | -0.82(-2.25%) |
Apr 11, 2023 | 36.45 | 37.19 | 35.41 | 36.38 | 1,521,924 | -0.27(-0.74%) |
Apr 10, 2023 | 36.63 | 37.09 | 36.13 | 36.65 | 1,491,896 | -0.65(-1.74%) |
Apr 06, 2023 | 37.52 | 37.52 | 36.53 | 37.30 | 1,231,404 | -0.38(-1.01%) |
Apr 05, 2023 | 38.41 | 39.10 | 36.96 | 37.68 | 1,376,675 | -1.00(-2.59%) |
Apr 04, 2023 | 38.77 | 39.13 | 37.96 | 38.68 | 1,377,529 | +0.21(+0.55%) |
Apr 03, 2023 | 38.87 | 39.27 | 37.54 | 38.47 | 1,643,194 | -0.70(-1.79%) |
Mar 31, 2023 | 37.00 | 39.66 | 36.44 | 39.17 | 3,099,882 | +2.37(+6.44%) |
Mar 30, 2023 | 36.10 | 36.89 | 35.80 | 36.80 | 1,530,056 | +1.34(+3.78%) |
Mar 29, 2023 | 35.21 | 36.06 | 35.00 | 35.46 | 917,592 | +0.61(+1.75%) |
Mar 28, 2023 | 34.92 | 35.53 | 34.43 | 34.85 | 1,675,130 | +0.02(+0.06%) |
Mar 27, 2023 | 35.16 | 36.40 | 34.49 | 34.83 | 2,081,089 | -0.30(-0.85%) |
Mar 24, 2023 | 35.32 | 35.90 | 34.88 | 35.13 | 1,112,053 | -0.36(-1.01%) |
Mar 23, 2023 | 35.21 | 36.04 | 34.82 | 35.49 | 1,714,046 | +1.01(+2.93%) |
Mar 22, 2023 | 35.20 | 36.10 | 34.48 | 34.48 | 1,214,101 | -0.96(-2.71%) |
Mar 21, 2023 | 35.00 | 36.03 | 34.65 | 35.44 | 1,248,810 | +0.73(+2.10%) |
Mar 20, 2023 | 33.81 | 34.76 | 33.33 | 34.71 | 1,612,525 | +0.63(+1.85%) |
Mar 17, 2023 | 33.80 | 34.80 | 32.22 | 34.08 | 3,601,541 | -0.97(-2.77%) |
Mar 16, 2023 | 34.49 | 35.95 | 34.30 | 35.05 | 1,532,117 | +0.28(+0.81%) |
Mar 15, 2023 | 33.67 | 34.91 | 33.47 | 34.77 | 2,437,192 | +0.67(+1.96%) |
Mar 14, 2023 | 35.00 | 35.89 | 33.69 | 34.10 | 2,498,507 | -0.14(-0.41%) |
Mar 13, 2023 | 32.05 | 34.85 | 31.89 | 34.24 | 1,991,101 | +1.24(+3.76%) |
Mar 10, 2023 | 34.22 | 35.29 | 32.50 | 33.00 | 2,519,050 | -1.55(-4.49%) |
Mar 09, 2023 | 36.20 | 38.04 | 34.49 | 34.55 | 2,156,498 | -2.25(-6.11%) |
Mar 08, 2023 | 35.75 | 37.15 | 35.53 | 36.80 | 1,792,424 | +1.01(+2.82%) |
Mar 07, 2023 | 34.97 | 36.53 | 34.68 | 35.79 | 1,755,917 | +0.92(+2.64%) |
Mar 06, 2023 | 35.77 | 36.06 | 34.75 | 34.87 | 1,232,253 | -0.40(-1.13%) |
Mar 03, 2023 | 33.51 | 35.30 | 33.51 | 35.27 | 1,581,825 | +1.87(+5.60%) |
Mar 02, 2023 | 31.20 | 33.60 | 30.91 | 33.40 | 1,633,765 | +1.65(+5.20%) |
Mar 01, 2023 | 31.88 | 32.73 | 31.61 | 31.75 | 1,399,965 | -0.23(-0.72%) |
Feb 28, 2023 | 31.15 | 33.12 | 31.15 | 31.98 | 1,913,857 | +0.83(+2.66%) |
Feb 27, 2023 | 31.77 | 32.34 | 30.70 | 31.15 | 1,839,079 | -0.29(-0.92%) |
Feb 24, 2023 | 31.90 | 32.69 | 30.88 | 31.44 | 1,849,563 | -1.31(-4.00%) |
Feb 23, 2023 | 33.50 | 34.01 | 32.00 | 32.75 | 1,730,063 | -0.60(-1.80%) |
Feb 22, 2023 | 32.54 | 34.50 | 32.54 | 33.35 | 2,112,166 | -0.30(-0.89%) |
Feb 21, 2023 | 34.77 | 35.54 | 33.58 | 33.65 | 2,446,139 | -1.68(-4.76%) |
Feb 17, 2023 | 35.91 | 37.08 | 34.73 | 35.33 | 3,226,050 | -0.25(-0.70%) |
Feb 16, 2023 | 35.00 | 36.22 | 31.32 | 35.58 | 4,713,464 | +2.58(+7.82%) |
Feb 15, 2023 | 30.50 | 33.37 | 30.50 | 33.00 | 3,484,835 | +2.39(+7.81%) |
Feb 14, 2023 | 28.52 | 31.03 | 28.14 | 30.61 | 1,289,646 | +1.64(+5.66%) |
Feb 13, 2023 | 27.99 | 29.20 | 27.60 | 28.97 | 923,159 | +1.34(+4.85%) |
Feb 10, 2023 | 28.46 | 29.06 | 27.37 | 27.63 | 1,050,106 | -1.43(-4.92%) |
Feb 09, 2023 | 30.63 | 30.88 | 29.02 | 29.06 | 686,222 | -0.99(-3.29%) |
Feb 08, 2023 | 30.31 | 31.10 | 29.95 | 30.05 | 942,365 | -0.35(-1.15%) |
Feb 07, 2023 | 29.66 | 30.53 | 28.11 | 30.40 | 1,322,469 | +0.61(+2.05%) |
Feb 06, 2023 | 30.50 | 31.73 | 29.33 | 29.79 | 1,375,838 | -1.21(-3.90%) |
Feb 03, 2023 | 33.14 | 33.30 | 30.75 | 31.00 | 1,940,154 | -3.69(-10.64%) |
Feb 02, 2023 | 32.72 | 34.87 | 32.57 | 34.69 | 1,939,337 | +3.22(+10.23%) |
Feb 01, 2023 | 29.52 | 31.98 | 28.94 | 31.47 | 1,246,213 | +2.12(+7.22%) |
Jan 31, 2023 | 29.30 | 29.97 | 29.15 | 29.35 | 838,447 | +0.28(+0.96%) |
Jan 30, 2023 | 29.15 | 29.90 | 28.50 | 29.07 | 739,496 | -0.57(-1.92%) |
Jan 27, 2023 | 28.55 | 29.94 | 28.45 | 29.64 | 1,200,984 | +0.80(+2.77%) |
Jan 26, 2023 | 28.68 | 29.02 | 27.62 | 28.84 | 744,108 | +0.88(+3.15%) |
Jan 25, 2023 | 26.81 | 28.31 | 25.71 | 27.96 | 1,124,718 | -0.43(-1.51%) |
Jan 24, 2023 | 28.70 | 29.26 | 28.07 | 28.39 | 527,183 | -0.37(-1.29%) |
Jan 23, 2023 | 27.88 | 28.80 | 27.47 | 28.76 | 556,115 | +1.14(+4.13%) |
Jan 20, 2023 | 26.77 | 27.88 | 26.41 | 27.62 | 1,228,585 | +1.17(+4.42%) |
Jan 19, 2023 | 27.09 | 27.55 | 26.34 | 26.45 | 762,426 | -1.41(-5.06%) |
Jan 18, 2023 | 28.45 | 29.50 | 27.67 | 27.86 | 1,376,082 | +0.08(+0.29%) |
Jan 17, 2023 | 26.95 | 27.98 | 26.30 | 27.78 | 974,496 | +0.09(+0.33%) |
Jan 13, 2023 | 26.89 | 27.71 | 26.59 | 27.69 | 809,229 | +0.56(+2.06%) |
Jan 12, 2023 | 26.90 | 27.19 | 25.37 | 27.13 | 821,658 | +0.43(+1.61%) |
Jan 11, 2023 | 26.72 | 26.87 | 26.15 | 26.70 | 652,710 | +0.43(+1.64%) |
Jan 10, 2023 | 24.75 | 26.28 | 24.75 | 26.27 | 884,192 | +1.03(+4.08%) |
Jan 09, 2023 | 24.91 | 25.82 | 24.91 | 25.24 | 996,969 | +0.92(+3.78%) |
Jan 06, 2023 | 24.46 | 24.89 | 23.45 | 24.32 | 1,167,387 | +0.00(+0.00%) |
Jan 05, 2023 | 25.87 | 25.87 | 24.24 | 24.32 | 1,056,564 | -1.82(-6.96%) |
Jan 04, 2023 | 26.18 | 26.27 | 24.85 | 26.14 | 1,072,313 | +0.59(+2.31%) |
Jan 03, 2023 | 25.99 | 26.68 | 25.25 | 25.55 | 1,899,000 | +0.08(+0.31%) |
Dec 30, 2022 | 24.68 | 25.61 | 24.68 | 25.47 | 1,061,757 | +0.16(+0.63%) |
Dec 29, 2022 | 24.00 | 25.33 | 23.87 | 25.31 | 1,089,395 | +1.60(+6.75%) |
Dec 28, 2022 | 23.50 | 23.98 | 23.38 | 23.71 | 828,062 | +0.04(+0.17%) |
Dec 27, 2022 | 24.40 | 24.49 | 23.58 | 23.67 | 925,773 | -1.08(-4.36%) |
Dec 23, 2022 | 25.30 | 25.30 | 24.49 | 24.75 | 638,163 | -0.62(-2.44%) |
Dec 22, 2022 | 25.50 | 25.56 | 24.42 | 25.37 | 1,091,773 | -0.57(-2.20%) |
Dec 21, 2022 | 26.85 | 27.10 | 25.93 | 25.94 | 1,224,395 | -0.61(-2.30%) |
Dec 20, 2022 | 26.10 | 27.12 | 25.70 | 26.55 | 1,235,683 | +0.14(+0.53%) |
Dec 19, 2022 | 28.51 | 28.51 | 26.12 | 26.41 | 1,421,052 | -1.77(-6.28%) |
Dec 16, 2022 | 27.97 | 28.29 | 27.38 | 28.18 | 1,859,394 | +0.03(+0.11%) |
Dec 15, 2022 | 29.08 | 29.43 | 27.82 | 28.15 | 1,530,618 | -1.82(-6.07%) |
Dec 14, 2022 | 29.09 | 30.48 | 29.00 | 29.97 | 1,446,257 | +0.74(+2.53%) |
Dec 13, 2022 | 31.37 | 31.42 | 28.56 | 29.23 | 1,765,110 | +0.11(+0.38%) |
Dec 12, 2022 | 29.09 | 29.50 | 28.61 | 29.12 | 1,312,578 | -0.26(-0.88%) |
Dec 09, 2022 | 29.49 | 30.33 | 29.09 | 29.38 | 1,047,643 | -0.32(-1.08%) |
Dec 08, 2022 | 28.61 | 30.23 | 28.04 | 29.70 | 1,207,486 | +1.91(+6.87%) |
Dec 07, 2022 | 28.68 | 29.91 | 27.72 | 27.79 | 1,423,240 | -0.75(-2.63%) |
Dec 06, 2022 | 29.02 | 29.16 | 28.12 | 28.54 | 900,800 | -0.43(-1.48%) |
Dec 05, 2022 | 30.40 | 30.89 | 28.54 | 28.97 | 1,139,018 | -1.87(-6.06%) |
Dec 02, 2022 | 29.22 | 30.93 | 28.88 | 30.84 | 1,013,678 | +0.54(+1.78%) |
Dec 01, 2022 | 29.65 | 30.58 | 28.89 | 30.30 | 1,161,336 | +0.47(+1.58%) |
Nov 30, 2022 | 27.36 | 29.94 | 27.29 | 29.83 | 1,481,655 | +2.32(+8.43%) |
Nov 29, 2022 | 28.30 | 28.38 | 27.03 | 27.51 | 939,033 | -0.24(-0.86%) |
Nov 28, 2022 | 27.41 | 27.92 | 27.06 | 27.75 | 1,044,531 | +0.05(+0.18%) |
Nov 25, 2022 | 27.84 | 28.05 | 27.56 | 27.70 | 391,117 | -0.47(-1.67%) |
Nov 23, 2022 | 26.91 | 28.39 | 26.68 | 28.17 | 927,924 | +1.26(+4.68%) |
Nov 22, 2022 | 27.57 | 27.65 | 26.42 | 26.91 | 949,103 | -0.74(-2.68%) |
Nov 21, 2022 | 27.56 | 28.25 | 27.21 | 27.65 | 1,039,688 | -0.62(-2.19%) |
Nov 18, 2022 | 29.09 | 29.51 | 27.95 | 28.27 | 1,173,426 | -0.27(-0.95%) |
Nov 17, 2022 | 29.50 | 29.71 | 28.38 | 28.54 | 1,417,100 | -1.93(-6.33%) |
Nov 16, 2022 | 31.60 | 31.64 | 30.18 | 30.47 | 923,263 | -1.91(-5.90%) |
Nov 15, 2022 | 32.60 | 33.07 | 32.08 | 32.38 | 1,288,242 | +1.44(+4.65%) |
Nov 14, 2022 | 32.68 | 33.05 | 30.87 | 30.94 | 1,519,197 | -2.10(-6.36%) |
Nov 11, 2022 | 29.61 | 33.37 | 29.60 | 33.04 | 2,593,544 | +3.27(+10.98%) |
Nov 10, 2022 | 29.01 | 29.80 | 27.98 | 29.77 | 2,409,715 | +3.04(+11.37%) |
Nov 09, 2022 | 27.93 | 28.81 | 26.39 | 26.73 | 2,342,525 | -1.41(-5.01%) |
Nov 08, 2022 | 26.25 | 28.76 | 26.00 | 28.14 | 5,664,988 | -1.26(-4.29%) |
Nov 07, 2022 | 30.71 | 30.99 | 28.23 | 29.40 | 3,615,841 | -1.12(-3.67%) |
Nov 04, 2022 | 31.97 | 32.23 | 29.00 | 30.52 | 2,467,689 | -1.23(-3.87%) |
Nov 03, 2022 | 31.86 | 32.66 | 31.00 | 31.75 | 1,400,656 | -0.30(-0.94%) |
Nov 02, 2022 | 34.83 | 35.11 | 31.75 | 32.05 | 1,947,201 | -3.23(-9.16%) |