Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 32.70 | 33.93 | 32.59 | 33.88 | 1,034,332 | +1.02(+3.10%) |
Oct 30, 2023 | 32.60 | 33.21 | 32.06 | 32.86 | 506,370 | +0.28(+0.86%) |
Oct 27, 2023 | 31.84 | 32.88 | 31.83 | 32.58 | 483,854 | +0.88(+2.78%) |
Oct 26, 2023 | 32.25 | 32.67 | 31.51 | 31.70 | 252,728 | -0.26(-0.81%) |
Oct 25, 2023 | 32.51 | 32.71 | 31.87 | 31.96 | 267,484 | -1.03(-3.12%) |
Oct 24, 2023 | 32.80 | 33.13 | 32.65 | 32.99 | 307,346 | +0.62(+1.92%) |
Oct 23, 2023 | 32.72 | 33.08 | 32.33 | 32.37 | 332,504 | -0.61(-1.85%) |
Oct 20, 2023 | 33.97 | 34.15 | 32.93 | 32.98 | 546,123 | -0.93(-2.74%) |
Oct 19, 2023 | 35.69 | 36.62 | 33.65 | 33.91 | 475,524 | -1.17(-3.34%) |
Oct 18, 2023 | 33.72 | 35.18 | 33.52 | 35.08 | 531,508 | +0.78(+2.27%) |
Oct 17, 2023 | 33.74 | 34.79 | 32.59 | 34.30 | 682,910 | +0.03(+0.09%) |
Oct 16, 2023 | 34.27 | 34.93 | 34.06 | 34.27 | 380,590 | +0.40(+1.18%) |
Oct 13, 2023 | 34.81 | 34.81 | 33.73 | 33.87 | 325,799 | -1.06(-3.03%) |
Oct 12, 2023 | 34.38 | 35.87 | 34.38 | 34.93 | 312,997 | +0.58(+1.69%) |
Oct 11, 2023 | 34.61 | 34.72 | 34.05 | 34.35 | 285,948 | -0.06(-0.17%) |
Oct 10, 2023 | 34.36 | 34.97 | 34.08 | 34.41 | 322,125 | +0.07(+0.20%) |
Oct 09, 2023 | 34.04 | 34.54 | 33.61 | 34.34 | 253,844 | -0.20(-0.58%) |
Oct 06, 2023 | 32.92 | 34.77 | 32.92 | 34.54 | 389,241 | +1.47(+4.45%) |
Oct 05, 2023 | 34.46 | 34.61 | 33.04 | 33.07 | 541,723 | -1.21(-3.53%) |
Oct 04, 2023 | 33.82 | 34.65 | 33.36 | 34.28 | 347,542 | +0.50(+1.48%) |
Oct 03, 2023 | 33.39 | 34.33 | 33.39 | 33.78 | 357,929 | +0.08(+0.24%) |
Oct 02, 2023 | 35.05 | 35.65 | 33.31 | 33.70 | 538,004 | -1.24(-3.55%) |
Sep 29, 2023 | 35.65 | 36.03 | 34.77 | 34.94 | 575,927 | -0.10(-0.29%) |
Sep 28, 2023 | 33.60 | 35.22 | 33.60 | 35.04 | 632,615 | +1.28(+3.79%) |
Sep 27, 2023 | 33.37 | 34.05 | 33.16 | 33.76 | 281,490 | +0.74(+2.24%) |
Sep 26, 2023 | 33.32 | 33.32 | 32.85 | 33.02 | 385,610 | -0.57(-1.70%) |
Sep 25, 2023 | 32.89 | 33.78 | 33.23 | 33.59 | 315,381 | +0.37(+1.11%) |
Sep 22, 2023 | 33.57 | 34.32 | 33.00 | 33.22 | 414,104 | -0.08(-0.24%) |
Sep 21, 2023 | 33.24 | 33.98 | 33.05 | 33.30 | 432,294 | -0.44(-1.30%) |
Sep 20, 2023 | 33.85 | 34.41 | 33.49 | 33.74 | 617,781 | +0.15(+0.45%) |
Sep 19, 2023 | 33.11 | 33.84 | 33.00 | 33.59 | 591,274 | +0.48(+1.45%) |
Sep 18, 2023 | 31.66 | 33.41 | 31.47 | 33.11 | 391,920 | +1.72(+5.48%) |
Sep 15, 2023 | 32.88 | 33.05 | 31.19 | 31.39 | 1,202,574 | -1.76(-5.31%) |
Sep 14, 2023 | 33.34 | 33.53 | 32.68 | 33.15 | 422,458 | +0.26(+0.79%) |
Sep 13, 2023 | 32.10 | 32.92 | 31.88 | 32.89 | 412,262 | +0.77(+2.40%) |
Sep 12, 2023 | 31.98 | 32.59 | 31.93 | 32.12 | 230,889 | -0.11(-0.34%) |
Sep 11, 2023 | 33.49 | 33.55 | 32.20 | 32.23 | 226,747 | -0.89(-2.69%) |
Sep 08, 2023 | 33.25 | 33.45 | 32.81 | 33.12 | 231,839 | -0.35(-1.05%) |
Sep 07, 2023 | 33.88 | 33.88 | 32.48 | 33.47 | 340,254 | -1.09(-3.15%) |
Sep 06, 2023 | 34.94 | 35.31 | 34.02 | 34.56 | 295,099 | -0.34(-0.97%) |
Sep 05, 2023 | 34.71 | 35.11 | 33.81 | 34.90 | 370,728 | -0.23(-0.65%) |
Sep 01, 2023 | 35.51 | 35.72 | 34.91 | 35.13 | 314,291 | -0.19(-0.54%) |
Aug 31, 2023 | 35.44 | 36.14 | 35.30 | 35.32 | 635,630 | -0.20(-0.56%) |
Aug 30, 2023 | 33.16 | 35.56 | 33.05 | 35.52 | 657,812 | +2.24(+6.73%) |
Aug 29, 2023 | 31.00 | 33.50 | 30.94 | 33.28 | 408,970 | +2.12(+6.80%) |
Aug 28, 2023 | 31.42 | 31.88 | 31.01 | 31.16 | 277,878 | -0.09(-0.29%) |
Aug 25, 2023 | 31.11 | 31.49 | 30.64 | 31.25 | 158,787 | +0.16(+0.51%) |
Aug 24, 2023 | 32.18 | 32.41 | 30.90 | 31.09 | 366,875 | -0.52(-1.65%) |
Aug 23, 2023 | 31.06 | 31.83 | 31.06 | 31.61 | 201,793 | +0.47(+1.51%) |
Aug 22, 2023 | 31.06 | 31.39 | 29.50 | 31.14 | 263,788 | +0.61(+2.00%) |
Aug 21, 2023 | 30.31 | 30.57 | 30.02 | 30.53 | 369,719 | +0.24(+0.79%) |
Aug 18, 2023 | 29.83 | 30.56 | 29.71 | 30.29 | 317,666 | +0.19(+0.63%) |
Aug 17, 2023 | 30.58 | 30.66 | 30.01 | 30.10 | 282,465 | -0.47(-1.54%) |
Aug 16, 2023 | 31.26 | 31.38 | 30.56 | 30.57 | 185,669 | -0.65(-2.08%) |
Aug 15, 2023 | 31.63 | 31.77 | 31.20 | 31.22 | 214,304 | -0.58(-1.82%) |
Aug 14, 2023 | 31.56 | 32.04 | 31.25 | 31.80 | 345,946 | +0.02(+0.06%) |
Aug 11, 2023 | 32.76 | 32.79 | 31.75 | 31.78 | 293,971 | -1.43(-4.31%) |
Aug 10, 2023 | 33.94 | 34.21 | 31.53 | 33.21 | 237,366 | -0.58(-1.72%) |
Aug 09, 2023 | 33.91 | 34.15 | 33.29 | 33.79 | 239,339 | -0.25(-0.73%) |
Aug 08, 2023 | 34.14 | 34.27 | 33.33 | 34.04 | 298,560 | -0.67(-1.93%) |
Aug 07, 2023 | 34.18 | 34.77 | 33.75 | 34.71 | 546,867 | +0.57(+1.67%) |
Aug 04, 2023 | 35.43 | 35.52 | 34.09 | 34.14 | 537,263 | -1.29(-3.64%) |
Aug 03, 2023 | 36.02 | 36.48 | 34.77 | 35.43 | 552,377 | -0.59(-1.64%) |
Aug 02, 2023 | 36.47 | 36.59 | 35.79 | 36.02 | 283,855 | -1.14(-3.07%) |
Aug 01, 2023 | 36.92 | 37.70 | 36.76 | 37.16 | 416,006 | +0.00(+0.00%) |
Jul 31, 2023 | 36.84 | 37.74 | 36.78 | 37.16 | 420,100 | +0.26(+0.70%) |
Jul 28, 2023 | 35.74 | 37.09 | 35.48 | 36.90 | 449,146 | +1.74(+4.95%) |
Jul 27, 2023 | 34.72 | 36.20 | 34.24 | 35.16 | 411,373 | +1.15(+3.38%) |
Jul 26, 2023 | 34.09 | 34.28 | 33.52 | 34.01 | 281,398 | -0.27(-0.79%) |
Jul 25, 2023 | 34.19 | 34.84 | 34.01 | 34.28 | 243,684 | +0.02(+0.06%) |
Jul 24, 2023 | 34.76 | 35.15 | 34.15 | 34.26 | 278,677 | -0.64(-1.83%) |
Jul 21, 2023 | 35.36 | 35.59 | 34.84 | 34.90 | 366,969 | +0.07(+0.20%) |
Jul 20, 2023 | 35.55 | 35.58 | 34.58 | 34.83 | 434,288 | -1.38(-3.81%) |
Jul 19, 2023 | 36.78 | 36.92 | 35.64 | 36.21 | 468,115 | -0.32(-0.88%) |
Jul 18, 2023 | 36.56 | 36.68 | 35.80 | 36.53 | 430,799 | -0.15(-0.41%) |
Jul 17, 2023 | 35.57 | 36.94 | 35.45 | 36.68 | 789,580 | +1.01(+2.83%) |
Jul 14, 2023 | 36.00 | 36.46 | 35.16 | 35.67 | 412,033 | -0.47(-1.30%) |
Jul 13, 2023 | 34.97 | 36.98 | 34.78 | 36.14 | 672,645 | +1.52(+4.39%) |
Jul 12, 2023 | 33.25 | 34.73 | 33.01 | 34.62 | 472,433 | +1.88(+5.74%) |
Jul 11, 2023 | 32.48 | 32.78 | 31.95 | 32.74 | 356,814 | +0.26(+0.80%) |
Jul 10, 2023 | 32.05 | 32.68 | 31.88 | 32.48 | 342,639 | +0.44(+1.37%) |
Jul 07, 2023 | 31.98 | 32.65 | 31.91 | 32.04 | 278,829 | +0.20(+0.63%) |
Jul 06, 2023 | 32.09 | 32.49 | 31.54 | 31.84 | 293,540 | -0.75(-2.30%) |
Jul 05, 2023 | 33.57 | 33.57 | 32.59 | 32.59 | 327,160 | -1.04(-3.09%) |
Jul 03, 2023 | 34.06 | 34.28 | 33.23 | 33.63 | 184,042 | -0.59(-1.72%) |
Jun 30, 2023 | 34.15 | 34.40 | 33.85 | 34.22 | 533,095 | +0.44(+1.30%) |
Jun 29, 2023 | 32.79 | 33.88 | 32.57 | 33.78 | 378,404 | +1.17(+3.59%) |
Jun 28, 2023 | 31.04 | 32.81 | 31.04 | 32.61 | 470,820 | +1.15(+3.66%) |
Jun 27, 2023 | 30.13 | 31.47 | 29.92 | 31.46 | 774,541 | +1.46(+4.87%) |
Jun 26, 2023 | 30.12 | 30.72 | 29.89 | 30.00 | 404,236 | +0.07(+0.23%) |
Jun 23, 2023 | 30.36 | 30.67 | 29.87 | 29.93 | 717,361 | -1.07(-3.45%) |
Jun 22, 2023 | 30.93 | 31.18 | 29.94 | 31.00 | 533,675 | -0.01(-0.03%) |
Jun 21, 2023 | 31.05 | 31.29 | 30.63 | 31.01 | 671,697 | -0.11(-0.35%) |
Jun 20, 2023 | 30.28 | 31.14 | 30.28 | 31.12 | 685,379 | +0.82(+2.71%) |
Jun 16, 2023 | 30.70 | 30.70 | 29.91 | 30.30 | 1,084,588 | -0.39(-1.27%) |
Jun 15, 2023 | 30.81 | 30.83 | 30.17 | 30.69 | 764,771 | -0.60(-1.92%) |
Jun 14, 2023 | 31.96 | 32.15 | 31.00 | 31.29 | 667,474 | -0.78(-2.43%) |
Jun 13, 2023 | 31.54 | 32.20 | 30.96 | 32.07 | 663,632 | +1.00(+3.22%) |
Jun 12, 2023 | 30.81 | 31.29 | 30.67 | 31.07 | 389,995 | +0.61(+2.00%) |
Jun 09, 2023 | 31.36 | 31.39 | 30.39 | 30.46 | 324,823 | -0.81(-2.59%) |
Jun 08, 2023 | 31.67 | 31.97 | 31.16 | 31.27 | 299,231 | -0.31(-0.98%) |
Jun 07, 2023 | 31.38 | 32.86 | 31.38 | 31.58 | 549,429 | +0.43(+1.38%) |
Jun 06, 2023 | 30.08 | 31.47 | 29.75 | 31.15 | 407,422 | +1.00(+3.32%) |
Jun 05, 2023 | 31.03 | 31.03 | 29.71 | 30.15 | 453,043 | -1.35(-4.29%) |
Jun 02, 2023 | 32.02 | 32.34 | 30.98 | 31.50 | 407,544 | -0.14(-0.44%) |
Jun 01, 2023 | 31.31 | 31.96 | 31.02 | 31.64 | 498,483 | +0.35(+1.12%) |
May 31, 2023 | 31.03 | 31.99 | 30.89 | 31.29 | 1,229,607 | -0.35(-1.11%) |
May 30, 2023 | 32.76 | 32.76 | 31.21 | 31.64 | 565,842 | -0.16(-0.50%) |
May 26, 2023 | 30.29 | 31.99 | 30.02 | 31.80 | 632,137 | +1.71(+5.68%) |
May 25, 2023 | 30.29 | 30.67 | 29.95 | 30.09 | 553,226 | +0.55(+1.86%) |
May 24, 2023 | 30.01 | 30.34 | 29.43 | 29.54 | 312,420 | -0.94(-3.08%) |
May 23, 2023 | 30.67 | 31.14 | 30.43 | 30.48 | 277,778 | -0.37(-1.20%) |
May 22, 2023 | 30.39 | 31.05 | 30.08 | 30.85 | 247,248 | +0.29(+0.95%) |
May 19, 2023 | 31.00 | 31.09 | 30.46 | 30.56 | 232,908 | -0.30(-0.97%) |
May 18, 2023 | 30.15 | 31.12 | 30.00 | 30.86 | 255,981 | +0.88(+2.94%) |
May 17, 2023 | 29.44 | 30.27 | 29.16 | 29.98 | 322,683 | +0.70(+2.39%) |
May 16, 2023 | 28.75 | 29.50 | 28.75 | 29.28 | 187,010 | +0.36(+1.24%) |
May 15, 2023 | 28.33 | 29.21 | 28.22 | 28.92 | 193,596 | +0.69(+2.44%) |
May 12, 2023 | 28.75 | 28.96 | 27.96 | 28.23 | 244,678 | -0.46(-1.60%) |
May 11, 2023 | 28.56 | 28.73 | 28.18 | 28.69 | 274,159 | +0.10(+0.35%) |
May 10, 2023 | 28.53 | 28.85 | 28.21 | 28.59 | 246,684 | +0.59(+2.11%) |
May 09, 2023 | 27.52 | 28.04 | 27.46 | 28.00 | 342,047 | +0.03(+0.11%) |
May 08, 2023 | 27.98 | 28.37 | 27.82 | 27.97 | 262,020 | -0.02(-0.07%) |
May 05, 2023 | 26.84 | 28.09 | 26.84 | 27.99 | 380,720 | +1.39(+5.23%) |
May 04, 2023 | 27.04 | 27.04 | 24.88 | 26.60 | 1,087,965 | -0.82(-2.99%) |
May 03, 2023 | 27.22 | 27.81 | 27.18 | 27.42 | 267,871 | +0.22(+0.81%) |
May 02, 2023 | 27.34 | 27.55 | 26.96 | 27.20 | 238,352 | -0.14(-0.51%) |
May 01, 2023 | 27.33 | 27.89 | 27.19 | 27.34 | 250,457 | +0.03(+0.11%) |
Apr 28, 2023 | 27.22 | 27.61 | 27.09 | 27.31 | 346,452 | +0.21(+0.77%) |
Apr 27, 2023 | 26.91 | 27.23 | 26.46 | 27.10 | 255,476 | +0.13(+0.48%) |
Apr 26, 2023 | 26.96 | 27.14 | 26.65 | 26.97 | 223,542 | +0.15(+0.56%) |
Apr 25, 2023 | 27.75 | 27.94 | 26.61 | 26.82 | 243,335 | -1.22(-4.35%) |
Apr 24, 2023 | 28.14 | 28.22 | 27.67 | 28.04 | 260,219 | -0.01(-0.04%) |
Apr 21, 2023 | 28.49 | 28.63 | 27.99 | 28.05 | 326,097 | -0.58(-2.03%) |
Apr 20, 2023 | 28.37 | 29.05 | 28.25 | 28.63 | 410,754 | +0.29(+1.02%) |
Apr 19, 2023 | 28.00 | 28.65 | 27.79 | 28.34 | 342,471 | +0.07(+0.25%) |
Apr 18, 2023 | 29.07 | 29.53 | 28.00 | 28.27 | 460,597 | -0.65(-2.25%) |
Apr 17, 2023 | 29.25 | 29.50 | 28.62 | 28.92 | 375,052 | -0.97(-3.25%) |
Apr 14, 2023 | 30.08 | 30.64 | 29.52 | 29.89 | 334,839 | -0.17(-0.57%) |
Apr 13, 2023 | 30.14 | 30.38 | 29.88 | 30.06 | 242,212 | +0.09(+0.30%) |
Apr 12, 2023 | 30.89 | 31.10 | 29.91 | 29.97 | 249,573 | -0.53(-1.74%) |
Apr 11, 2023 | 30.70 | 31.08 | 30.43 | 30.50 | 354,222 | -0.06(-0.20%) |
Apr 10, 2023 | 29.35 | 30.73 | 29.19 | 30.56 | 390,561 | +0.91(+3.07%) |
Apr 06, 2023 | 29.72 | 30.07 | 29.34 | 29.65 | 216,362 | -0.24(-0.80%) |
Apr 05, 2023 | 30.18 | 30.30 | 29.27 | 29.89 | 417,177 | -0.61(-2.00%) |
Apr 04, 2023 | 31.52 | 31.52 | 30.17 | 30.50 | 368,651 | -0.76(-2.43%) |
Apr 03, 2023 | 30.74 | 31.47 | 30.40 | 31.26 | 523,462 | -0.59(-1.85%) |
Mar 31, 2023 | 31.27 | 31.91 | 31.19 | 31.85 | 454,831 | +0.42(+1.34%) |
Mar 30, 2023 | 30.51 | 31.55 | 30.39 | 31.43 | 460,221 | +1.24(+4.11%) |
Mar 29, 2023 | 28.97 | 30.28 | 28.97 | 30.19 | 348,099 | +1.51(+5.26%) |
Mar 28, 2023 | 29.42 | 29.42 | 28.35 | 28.68 | 220,911 | -0.64(-2.18%) |
Mar 27, 2023 | 29.70 | 29.72 | 29.17 | 29.32 | 247,559 | -0.21(-0.71%) |
Mar 24, 2023 | 29.34 | 29.64 | 28.81 | 29.53 | 551,515 | -0.08(-0.27%) |
Mar 23, 2023 | 29.42 | 30.11 | 29.02 | 29.61 | 413,544 | +0.64(+2.21%) |
Mar 22, 2023 | 29.42 | 30.01 | 28.97 | 28.97 | 413,522 | -0.45(-1.53%) |
Mar 21, 2023 | 30.28 | 30.50 | 28.87 | 29.42 | 445,853 | -0.53(-1.77%) |
Mar 20, 2023 | 29.55 | 30.09 | 29.14 | 29.95 | 719,934 | +0.65(+2.22%) |
Mar 17, 2023 | 30.07 | 30.28 | 29.13 | 29.30 | 1,904,987 | -0.76(-2.53%) |
Mar 16, 2023 | 28.59 | 30.16 | 28.30 | 30.06 | 510,548 | +1.13(+3.91%) |
Mar 15, 2023 | 28.66 | 29.04 | 27.99 | 28.93 | 603,817 | -0.44(-1.50%) |
Mar 14, 2023 | 29.20 | 29.64 | 28.70 | 29.37 | 618,224 | +0.94(+3.31%) |
Mar 13, 2023 | 27.98 | 28.73 | 27.87 | 28.43 | 485,840 | +0.03(+0.11%) |
Mar 10, 2023 | 29.21 | 29.21 | 28.15 | 28.40 | 569,874 | -0.47(-1.63%) |
Mar 09, 2023 | 29.24 | 29.56 | 28.83 | 28.87 | 287,704 | -0.43(-1.47%) |
Mar 08, 2023 | 28.77 | 29.52 | 28.62 | 29.30 | 1,062,077 | +0.76(+2.66%) |
Mar 07, 2023 | 29.02 | 29.12 | 28.27 | 28.54 | 378,139 | -0.51(-1.76%) |
Mar 06, 2023 | 30.45 | 30.45 | 28.99 | 29.05 | 458,045 | -1.30(-4.28%) |
Mar 03, 2023 | 30.41 | 30.52 | 29.78 | 30.35 | 234,423 | -0.09(-0.30%) |
Mar 02, 2023 | 29.70 | 30.49 | 29.20 | 30.44 | 258,738 | +0.14(+0.46%) |
Mar 01, 2023 | 30.37 | 30.65 | 30.14 | 30.30 | 336,117 | +0.20(+0.66%) |
Feb 28, 2023 | 30.23 | 30.68 | 29.94 | 30.10 | 449,571 | -0.25(-0.82%) |
Feb 27, 2023 | 30.75 | 31.02 | 30.19 | 30.35 | 323,261 | -0.09(-0.30%) |
Feb 24, 2023 | 29.90 | 30.49 | 29.71 | 30.44 | 276,430 | -0.04(-0.13%) |
Feb 23, 2023 | 30.61 | 30.90 | 29.95 | 30.48 | 314,126 | +0.72(+2.42%) |
Feb 22, 2023 | 30.19 | 30.54 | 29.70 | 29.76 | 373,012 | -0.34(-1.13%) |
Feb 21, 2023 | 30.95 | 31.11 | 30.06 | 30.10 | 407,215 | -1.47(-4.66%) |
Feb 17, 2023 | 32.51 | 32.51 | 31.32 | 31.57 | 405,194 | -0.80(-2.47%) |
Feb 16, 2023 | 31.93 | 32.67 | 31.77 | 32.37 | 602,496 | -0.22(-0.68%) |
Feb 15, 2023 | 31.74 | 32.88 | 31.53 | 32.59 | 426,615 | +0.32(+0.99%) |
Feb 14, 2023 | 31.44 | 32.53 | 31.23 | 32.27 | 522,652 | +0.37(+1.16%) |
Feb 13, 2023 | 31.07 | 32.12 | 31.02 | 31.90 | 506,293 | +0.42(+1.33%) |
Feb 10, 2023 | 31.81 | 32.08 | 30.85 | 31.48 | 607,203 | -0.94(-2.90%) |
Feb 09, 2023 | 33.31 | 34.86 | 32.18 | 32.42 | 910,459 | +3.48(+12.02%) |
Feb 08, 2023 | 29.00 | 29.50 | 28.72 | 28.94 | 571,305 | -0.49(-1.66%) |
Feb 07, 2023 | 28.63 | 29.46 | 28.12 | 29.43 | 340,843 | +0.67(+2.33%) |
Feb 06, 2023 | 29.41 | 29.72 | 28.60 | 28.76 | 427,894 | -1.08(-3.62%) |
Feb 03, 2023 | 29.50 | 30.45 | 29.04 | 29.84 | 468,587 | -0.53(-1.75%) |
Feb 02, 2023 | 29.54 | 30.52 | 29.48 | 30.37 | 518,588 | +1.19(+4.08%) |
Feb 01, 2023 | 28.34 | 29.56 | 28.27 | 29.18 | 498,750 | +1.04(+3.70%) |
Jan 31, 2023 | 27.67 | 28.27 | 27.21 | 28.14 | 658,016 | +0.48(+1.74%) |
Jan 30, 2023 | 28.01 | 28.20 | 27.33 | 27.66 | 439,724 | -0.88(-3.08%) |
Jan 27, 2023 | 28.13 | 28.64 | 27.74 | 28.54 | 891,098 | -0.22(-0.76%) |
Jan 26, 2023 | 28.00 | 28.85 | 27.65 | 28.76 | 408,955 | +0.90(+3.23%) |
Jan 25, 2023 | 27.22 | 28.11 | 26.88 | 27.86 | 609,823 | +0.24(+0.87%) |
Jan 24, 2023 | 27.70 | 28.00 | 27.34 | 27.62 | 379,249 | -0.31(-1.11%) |
Jan 23, 2023 | 25.89 | 27.98 | 25.66 | 27.93 | 563,151 | +2.11(+8.17%) |
Jan 20, 2023 | 25.29 | 25.83 | 25.07 | 25.82 | 508,087 | +0.91(+3.65%) |
Jan 19, 2023 | 24.86 | 25.13 | 24.17 | 24.91 | 284,551 | -0.17(-0.68%) |
Jan 18, 2023 | 25.33 | 25.84 | 25.05 | 25.08 | 273,903 | -0.12(-0.48%) |
Jan 17, 2023 | 25.03 | 25.41 | 24.96 | 25.20 | 299,748 | +0.05(+0.20%) |
Jan 13, 2023 | 25.33 | 25.55 | 24.91 | 25.15 | 403,030 | -0.33(-1.30%) |
Jan 12, 2023 | 25.18 | 25.50 | 24.61 | 25.48 | 290,651 | +0.47(+1.88%) |
Jan 11, 2023 | 24.72 | 25.03 | 24.27 | 25.01 | 379,425 | -0.06(-0.24%) |
Jan 10, 2023 | 24.37 | 25.10 | 24.08 | 25.07 | 328,727 | +0.66(+2.70%) |
Jan 09, 2023 | 24.46 | 25.01 | 24.17 | 24.41 | 363,405 | +0.31(+1.29%) |
Jan 06, 2023 | 23.56 | 24.16 | 23.15 | 24.10 | 282,266 | +1.20(+5.24%) |
Jan 05, 2023 | 22.13 | 23.09 | 21.94 | 22.90 | 374,710 | +0.54(+2.42%) |
Jan 04, 2023 | 22.22 | 22.70 | 22.16 | 22.36 | 574,864 | +0.44(+2.01%) |
Jan 03, 2023 | 22.65 | 22.65 | 21.71 | 21.92 | 535,087 | -0.31(-1.39%) |
Dec 30, 2022 | 21.89 | 22.41 | 21.66 | 22.23 | 304,108 | -0.06(-0.27%) |
Dec 29, 2022 | 21.97 | 22.53 | 21.80 | 22.29 | 344,008 | +0.63(+2.91%) |
Dec 28, 2022 | 21.88 | 22.14 | 21.32 | 21.66 | 396,548 | -0.36(-1.63%) |
Dec 27, 2022 | 21.44 | 22.22 | 21.12 | 22.02 | 577,517 | +0.57(+2.66%) |
Dec 23, 2022 | 21.73 | 21.90 | 20.94 | 21.45 | 517,009 | -0.41(-1.88%) |
Dec 22, 2022 | 22.09 | 22.09 | 21.05 | 21.86 | 611,842 | -0.74(-3.27%) |
Dec 21, 2022 | 22.71 | 23.19 | 22.50 | 22.60 | 515,751 | -0.04(-0.18%) |
Dec 20, 2022 | 22.36 | 22.73 | 22.03 | 22.64 | 571,257 | +0.08(+0.35%) |
Dec 19, 2022 | 23.58 | 23.58 | 22.52 | 22.56 | 513,998 | -1.15(-4.85%) |
Dec 16, 2022 | 22.87 | 23.94 | 22.82 | 23.71 | 3,157,197 | +0.61(+2.64%) |
Dec 15, 2022 | 23.97 | 24.13 | 22.91 | 23.10 | 453,746 | -1.24(-5.09%) |
Dec 14, 2022 | 24.73 | 24.93 | 24.25 | 24.34 | 478,793 | -0.57(-2.29%) |
Dec 13, 2022 | 25.50 | 25.94 | 24.74 | 24.91 | 652,142 | +0.81(+3.36%) |
Dec 12, 2022 | 23.68 | 24.17 | 23.48 | 24.10 | 395,097 | +0.44(+1.86%) |
Dec 09, 2022 | 23.95 | 24.18 | 23.64 | 23.66 | 238,105 | -0.48(-1.99%) |
Dec 08, 2022 | 23.77 | 24.47 | 23.65 | 24.14 | 278,303 | +0.38(+1.60%) |
Dec 07, 2022 | 23.52 | 23.99 | 23.52 | 23.76 | 338,859 | +0.06(+0.25%) |
Dec 06, 2022 | 24.46 | 24.57 | 23.42 | 23.70 | 524,404 | -0.75(-3.07%) |
Dec 05, 2022 | 23.48 | 24.47 | 23.34 | 24.45 | 610,189 | +0.86(+3.65%) |
Dec 02, 2022 | 23.15 | 23.76 | 22.28 | 23.59 | 450,747 | +0.01(+0.04%) |
Dec 01, 2022 | 23.38 | 24.00 | 22.64 | 23.58 | 661,973 | +0.51(+2.21%) |
Nov 30, 2022 | 22.13 | 23.10 | 21.75 | 23.07 | 405,925 | +1.11(+5.05%) |
Nov 29, 2022 | 22.01 | 22.54 | 21.74 | 21.96 | 975,653 | +0.03(+0.14%) |
Nov 28, 2022 | 22.50 | 22.66 | 21.67 | 21.93 | 519,560 | -0.89(-3.90%) |
Nov 25, 2022 | 22.54 | 23.11 | 22.48 | 22.82 | 291,486 | +0.02(+0.09%) |
Nov 23, 2022 | 22.55 | 23.14 | 22.54 | 22.80 | 272,072 | +0.25(+1.11%) |
Nov 22, 2022 | 22.17 | 22.87 | 21.87 | 22.55 | 332,722 | +0.37(+1.67%) |
Nov 21, 2022 | 22.44 | 22.65 | 21.94 | 22.18 | 519,866 | -0.46(-2.03%) |
Nov 18, 2022 | 23.30 | 23.30 | 22.40 | 22.64 | 425,678 | +0.12(+0.53%) |
Nov 17, 2022 | 21.67 | 22.72 | 21.67 | 22.52 | 394,012 | +0.33(+1.49%) |
Nov 16, 2022 | 22.24 | 22.59 | 22.04 | 22.19 | 702,129 | -0.74(-3.23%) |
Nov 15, 2022 | 22.61 | 23.31 | 22.02 | 22.93 | 715,300 | +1.18(+5.43%) |
Nov 14, 2022 | 21.97 | 22.41 | 21.66 | 21.75 | 750,662 | -0.41(-1.85%) |
Nov 11, 2022 | 21.22 | 22.27 | 21.22 | 22.16 | 627,525 | +0.98(+4.63%) |
Nov 10, 2022 | 19.86 | 21.22 | 19.86 | 21.18 | 555,075 | +2.27(+12.00%) |
Nov 09, 2022 | 18.97 | 19.42 | 18.76 | 18.91 | 456,264 | -0.25(-1.30%) |
Nov 08, 2022 | 19.96 | 19.96 | 19.07 | 19.16 | 650,017 | -0.51(-2.59%) |
Nov 07, 2022 | 19.24 | 19.76 | 19.06 | 19.67 | 573,867 | +0.48(+2.50%) |
Nov 04, 2022 | 18.77 | 19.22 | 18.46 | 19.19 | 782,034 | +1.00(+5.50%) |
Nov 03, 2022 | 18.61 | 18.82 | 18.15 | 18.19 | 892,740 | -0.69(-3.65%) |
Nov 02, 2022 | 20.02 | 20.05 | 18.84 | 18.88 | 1,133,283 | -1.13(-5.65%) |