Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 56.97 | 57.77 | 56.60 | 56.75 | 12,163 | -0.08(-0.14%) |
Oct 30, 2023 | 55.60 | 56.96 | 54.29 | 56.83 | 23,168 | +1.29(+2.32%) |
Oct 27, 2023 | 55.40 | 56.51 | 54.92 | 55.54 | 14,220 | +0.15(+0.27%) |
Oct 26, 2023 | 55.87 | 56.56 | 54.90 | 55.39 | 47,386 | -0.40(-0.71%) |
Oct 25, 2023 | 56.79 | 56.79 | 55.42 | 55.79 | 12,534 | -1.22(-2.14%) |
Oct 24, 2023 | 56.29 | 57.26 | 56.29 | 57.01 | 16,495 | +0.72(+1.28%) |
Oct 23, 2023 | 56.17 | 56.72 | 55.85 | 56.28 | 10,893 | -0.47(-0.82%) |
Oct 20, 2023 | 56.34 | 57.46 | 56.26 | 56.75 | 15,731 | +0.41(+0.72%) |
Oct 19, 2023 | 56.65 | 56.97 | 56.02 | 56.34 | 14,047 | -0.66(-1.16%) |
Oct 18, 2023 | 57.52 | 58.04 | 56.55 | 57.01 | 16,459 | -1.10(-1.89%) |
Oct 17, 2023 | 57.24 | 58.72 | 56.05 | 58.11 | 41,325 | +1.29(+2.27%) |
Oct 16, 2023 | 56.49 | 59.00 | 56.31 | 56.82 | 50,314 | +0.57(+1.02%) |
Oct 13, 2023 | 63.41 | 65.09 | 55.24 | 56.24 | 53,971 | -5.23(-8.51%) |
Oct 12, 2023 | 62.42 | 62.61 | 60.05 | 61.47 | 24,889 | -0.91(-1.46%) |
Oct 11, 2023 | 62.94 | 62.94 | 62.13 | 62.39 | 14,213 | -0.70(-1.11%) |
Oct 10, 2023 | 62.36 | 63.30 | 62.20 | 63.09 | 11,862 | +0.82(+1.32%) |
Oct 09, 2023 | 63.14 | 63.14 | 61.87 | 62.27 | 15,311 | -0.87(-1.38%) |
Oct 06, 2023 | 63.88 | 64.86 | 62.48 | 63.14 | 32,952 | -1.43(-2.21%) |
Oct 05, 2023 | 60.73 | 64.57 | 60.73 | 64.57 | 32,827 | +3.55(+5.81%) |
Oct 04, 2023 | 60.08 | 61.42 | 59.72 | 61.02 | 17,865 | +1.00(+1.67%) |
Oct 03, 2023 | 60.05 | 60.87 | 59.69 | 60.02 | 14,271 | -0.03(-0.05%) |
Oct 02, 2023 | 61.06 | 61.06 | 59.82 | 60.05 | 15,112 | -1.13(-1.85%) |
Sep 29, 2023 | 61.53 | 61.53 | 60.34 | 61.18 | 17,204 | +0.22(+0.36%) |
Sep 28, 2023 | 60.06 | 61.32 | 59.77 | 60.96 | 11,127 | +0.52(+0.85%) |
Sep 27, 2023 | 61.57 | 61.57 | 59.11 | 60.44 | 20,428 | -1.46(-2.35%) |
Sep 26, 2023 | 61.75 | 62.38 | 61.42 | 61.90 | 15,215 | -0.08(-0.13%) |
Sep 25, 2023 | 62.19 | 62.12 | 61.64 | 61.98 | 9,955 | -0.19(-0.30%) |
Sep 22, 2023 | 62.21 | 63.73 | 61.24 | 62.17 | 18,301 | +0.52(+0.84%) |
Sep 21, 2023 | 62.52 | 64.08 | 61.48 | 61.65 | 13,078 | -1.60(-2.52%) |
Sep 20, 2023 | 64.27 | 65.62 | 63.13 | 63.25 | 23,568 | -0.48(-0.75%) |
Sep 19, 2023 | 62.48 | 64.23 | 62.10 | 63.72 | 15,589 | +1.17(+1.87%) |
Sep 18, 2023 | 64.41 | 64.84 | 62.27 | 62.55 | 17,886 | -1.88(-2.92%) |
Sep 15, 2023 | 61.23 | 64.52 | 60.53 | 64.44 | 70,376 | +3.68(+6.05%) |
Sep 14, 2023 | 59.19 | 61.23 | 59.19 | 60.76 | 28,326 | +0.96(+1.61%) |
Sep 13, 2023 | 60.84 | 60.84 | 59.33 | 59.80 | 27,040 | -1.17(-1.92%) |
Sep 12, 2023 | 60.77 | 61.62 | 60.43 | 60.97 | 18,088 | +0.20(+0.33%) |
Sep 11, 2023 | 62.46 | 63.54 | 60.54 | 60.77 | 28,933 | -1.67(-2.68%) |
Sep 08, 2023 | 63.23 | 63.23 | 62.11 | 62.45 | 15,176 | -0.32(-0.51%) |
Sep 07, 2023 | 63.55 | 63.55 | 62.61 | 62.76 | 18,800 | -0.44(-0.69%) |
Sep 06, 2023 | 63.59 | 63.72 | 62.25 | 63.20 | 21,686 | -0.45(-0.70%) |
Sep 05, 2023 | 66.37 | 66.37 | 63.05 | 63.64 | 32,901 | -2.97(-4.46%) |
Sep 01, 2023 | 66.47 | 67.01 | 65.83 | 66.62 | 18,504 | -0.16(-0.24%) |
Aug 31, 2023 | 67.02 | 67.63 | 66.52 | 66.77 | 10,308 | -0.09(-0.13%) |
Aug 30, 2023 | 66.80 | 67.06 | 66.08 | 66.86 | 18,699 | +0.45(+0.67%) |
Aug 29, 2023 | 65.95 | 66.57 | 65.39 | 66.42 | 23,296 | -0.03(-0.04%) |
Aug 28, 2023 | 66.79 | 67.62 | 65.99 | 66.45 | 14,380 | -0.58(-0.87%) |
Aug 25, 2023 | 67.12 | 67.76 | 66.67 | 67.03 | 14,171 | +0.37(+0.55%) |
Aug 24, 2023 | 66.64 | 67.64 | 66.64 | 66.67 | 20,422 | -0.42(-0.62%) |
Aug 23, 2023 | 67.23 | 67.24 | 66.68 | 67.08 | 15,801 | +0.35(+0.52%) |
Aug 22, 2023 | 66.53 | 67.08 | 66.53 | 66.74 | 11,933 | -0.18(-0.27%) |
Aug 21, 2023 | 67.10 | 67.49 | 65.66 | 66.91 | 20,907 | +0.44(+0.66%) |
Aug 18, 2023 | 64.94 | 66.90 | 63.93 | 66.48 | 36,930 | +1.00(+1.53%) |
Aug 17, 2023 | 68.24 | 68.24 | 64.81 | 65.48 | 25,955 | -2.33(-3.43%) |
Aug 16, 2023 | 66.77 | 68.45 | 66.54 | 67.81 | 38,889 | +1.00(+1.50%) |
Aug 15, 2023 | 64.58 | 67.89 | 64.58 | 66.80 | 54,947 | +2.42(+3.75%) |
Aug 14, 2023 | 62.60 | 64.42 | 62.31 | 64.39 | 76,312 | +0.91(+1.44%) |
Aug 11, 2023 | 63.41 | 64.01 | 62.96 | 63.48 | 23,527 | -0.06(-0.09%) |
Aug 10, 2023 | 63.42 | 64.01 | 62.76 | 63.54 | 38,047 | +0.42(+0.66%) |
Aug 09, 2023 | 63.17 | 63.79 | 62.72 | 63.12 | 29,062 | -0.32(-0.50%) |
Aug 08, 2023 | 62.79 | 63.64 | 62.59 | 63.43 | 22,837 | +0.62(+0.99%) |
Aug 07, 2023 | 62.97 | 63.29 | 62.59 | 62.81 | 19,929 | -0.01(-0.02%) |
Aug 04, 2023 | 62.72 | 63.04 | 62.00 | 62.82 | 22,950 | -0.01(-0.02%) |
Aug 03, 2023 | 62.71 | 63.72 | 62.64 | 62.83 | 10,218 | +0.10(+0.16%) |
Aug 02, 2023 | 63.12 | 63.65 | 62.60 | 62.73 | 15,293 | -0.28(-0.44%) |
Aug 01, 2023 | 61.59 | 63.28 | 61.59 | 63.01 | 27,770 | +1.10(+1.78%) |
Jul 31, 2023 | 62.72 | 63.02 | 61.59 | 61.91 | 30,259 | -0.84(-1.34%) |
Jul 28, 2023 | 62.68 | 63.26 | 62.68 | 62.74 | 13,699 | +0.07(+0.11%) |
Jul 27, 2023 | 63.20 | 63.86 | 62.16 | 62.68 | 22,945 | -0.50(-0.80%) |
Jul 26, 2023 | 62.07 | 63.19 | 62.07 | 63.18 | 31,987 | +1.19(+1.93%) |
Jul 25, 2023 | 62.29 | 62.99 | 61.67 | 61.98 | 23,992 | -0.48(-0.77%) |
Jul 24, 2023 | 62.20 | 62.88 | 61.80 | 62.47 | 23,984 | +0.25(+0.40%) |
Jul 21, 2023 | 62.89 | 63.11 | 61.71 | 62.22 | 27,780 | -0.67(-1.07%) |
Jul 20, 2023 | 62.63 | 63.23 | 61.77 | 62.89 | 38,077 | +0.13(+0.20%) |
Jul 19, 2023 | 61.14 | 62.76 | 60.80 | 62.76 | 39,769 | +1.54(+2.51%) |
Jul 18, 2023 | 61.09 | 61.93 | 60.33 | 61.23 | 64,286 | -0.23(-0.37%) |
Jul 17, 2023 | 61.29 | 62.14 | 61.29 | 61.45 | 54,835 | -0.15(-0.24%) |
Jul 14, 2023 | 62.98 | 62.98 | 61.44 | 61.60 | 34,871 | -0.95(-1.51%) |
Jul 13, 2023 | 61.69 | 62.64 | 61.21 | 62.55 | 32,242 | +0.88(+1.42%) |
Jul 12, 2023 | 62.01 | 62.18 | 61.20 | 61.67 | 41,372 | -0.26(-0.41%) |
Jul 11, 2023 | 61.15 | 62.63 | 61.15 | 61.93 | 49,755 | +0.84(+1.37%) |
Jul 10, 2023 | 62.21 | 63.02 | 60.72 | 61.09 | 54,301 | -0.97(-1.56%) |
Jul 07, 2023 | 61.15 | 63.12 | 60.94 | 62.05 | 57,717 | +0.96(+1.57%) |
Jul 06, 2023 | 59.23 | 61.41 | 58.46 | 61.10 | 69,547 | +1.27(+2.13%) |
Jul 05, 2023 | 58.35 | 59.98 | 57.80 | 59.83 | 43,487 | +1.50(+2.57%) |
Jul 03, 2023 | 58.19 | 58.62 | 57.71 | 58.33 | 21,435 | +0.15(+0.25%) |
Jun 30, 2023 | 58.10 | 59.17 | 57.08 | 58.18 | 135,741 | +0.49(+0.85%) |
Jun 29, 2023 | 57.60 | 58.37 | 56.62 | 57.68 | 42,421 | +0.10(+0.17%) |
Jun 28, 2023 | 56.44 | 58.19 | 56.44 | 57.59 | 52,623 | +0.94(+1.65%) |
Jun 27, 2023 | 55.91 | 58.31 | 55.91 | 56.65 | 56,310 | +0.49(+0.88%) |
Jun 26, 2023 | 53.19 | 56.66 | 53.02 | 56.16 | 88,558 | +2.95(+5.54%) |
Jun 23, 2023 | 55.70 | 57.04 | 51.92 | 53.21 | 704,747 | -2.25(-4.05%) |
Jun 22, 2023 | 55.07 | 57.54 | 54.50 | 55.46 | 65,241 | -0.12(-0.21%) |
Jun 21, 2023 | 56.54 | 57.49 | 55.57 | 55.57 | 76,994 | -1.06(-1.86%) |
Jun 20, 2023 | 54.17 | 57.10 | 53.72 | 56.63 | 83,328 | +2.48(+4.57%) |
Jun 16, 2023 | 49.74 | 54.21 | 49.44 | 54.15 | 108,486 | +4.03(+8.05%) |
Jun 15, 2023 | 49.01 | 50.23 | 49.01 | 50.12 | 43,880 | +0.95(+1.93%) |
Jun 14, 2023 | 49.11 | 49.97 | 48.63 | 49.17 | 76,989 | -0.24(-0.48%) |
Jun 13, 2023 | 49.40 | 50.30 | 48.94 | 49.41 | 72,011 | -0.56(-1.13%) |
Jun 12, 2023 | 47.95 | 51.99 | 47.83 | 49.97 | 106,257 | +3.55(+7.65%) |
Jun 09, 2023 | 44.22 | 46.44 | 43.64 | 46.42 | 113,787 | +6.43(+16.08%) |
Jun 08, 2023 | 38.97 | 40.15 | 38.92 | 39.99 | 22,846 | +1.26(+3.26%) |
Jun 07, 2023 | 38.27 | 39.29 | 38.03 | 38.73 | 20,789 | +0.40(+1.05%) |
Jun 06, 2023 | 38.45 | 38.53 | 37.84 | 38.33 | 21,987 | +0.56(+1.49%) |
Jun 05, 2023 | 38.61 | 39.33 | 37.34 | 37.76 | 17,140 | -1.25(-3.21%) |
Jun 02, 2023 | 37.62 | 39.41 | 37.43 | 39.02 | 18,729 | +1.66(+4.43%) |
Jun 01, 2023 | 37.09 | 38.02 | 36.91 | 37.36 | 17,709 | -0.09(-0.24%) |
May 31, 2023 | 36.63 | 37.85 | 36.33 | 37.45 | 8,234 | +0.42(+1.15%) |
May 30, 2023 | 37.73 | 37.74 | 36.59 | 37.02 | 16,355 | -0.71(-1.88%) |
May 26, 2023 | 37.99 | 38.56 | 37.54 | 37.73 | 10,963 | -0.11(-0.29%) |
May 25, 2023 | 37.43 | 38.48 | 37.14 | 37.84 | 15,407 | +0.42(+1.13%) |
May 24, 2023 | 38.29 | 38.30 | 37.29 | 37.42 | 13,072 | -0.92(-2.39%) |
May 23, 2023 | 37.67 | 38.72 | 37.48 | 38.33 | 18,149 | +0.60(+1.59%) |
May 22, 2023 | 40.31 | 40.33 | 37.69 | 37.73 | 30,021 | -2.58(-6.41%) |
May 19, 2023 | 40.21 | 40.59 | 39.25 | 40.32 | 13,490 | +0.53(+1.34%) |
May 18, 2023 | 40.52 | 40.70 | 39.31 | 39.78 | 15,620 | -0.93(-2.28%) |
May 17, 2023 | 39.33 | 40.95 | 39.20 | 40.71 | 11,671 | +1.23(+3.12%) |
May 16, 2023 | 40.05 | 40.14 | 38.98 | 39.48 | 19,500 | -1.10(-2.72%) |
May 15, 2023 | 39.73 | 40.58 | 39.56 | 40.58 | 12,015 | +0.59(+1.48%) |
May 12, 2023 | 39.75 | 40.37 | 39.31 | 39.99 | 9,235 | +0.35(+0.90%) |
May 11, 2023 | 39.34 | 39.75 | 38.70 | 39.64 | 10,542 | +0.23(+0.58%) |
May 10, 2023 | 40.44 | 41.12 | 39.27 | 39.41 | 11,214 | -1.00(-2.47%) |
May 09, 2023 | 40.39 | 40.81 | 40.15 | 40.41 | 9,047 | -0.54(-1.32%) |
May 08, 2023 | 41.17 | 41.20 | 40.20 | 40.95 | 14,026 | -0.23(-0.55%) |
May 05, 2023 | 41.66 | 41.69 | 40.85 | 41.17 | 11,508 | -0.20(-0.47%) |
May 04, 2023 | 41.93 | 41.93 | 40.83 | 41.37 | 12,376 | -0.78(-1.86%) |
May 03, 2023 | 41.29 | 42.56 | 40.88 | 42.15 | 16,744 | +0.44(+1.06%) |
May 02, 2023 | 40.89 | 41.99 | 39.94 | 41.71 | 10,535 | +0.31(+0.76%) |
May 01, 2023 | 41.28 | 41.40 | 40.22 | 41.40 | 16,342 | -0.11(-0.26%) |
Apr 28, 2023 | 41.19 | 41.83 | 40.47 | 41.51 | 16,734 | -0.05(-0.12%) |
Apr 27, 2023 | 42.11 | 42.21 | 40.97 | 41.55 | 8,709 | -0.48(-1.14%) |
Apr 26, 2023 | 41.74 | 42.43 | 41.46 | 42.03 | 17,929 | +0.29(+0.70%) |
Apr 25, 2023 | 44.02 | 44.65 | 41.50 | 41.74 | 45,166 | -2.27(-5.16%) |
Apr 24, 2023 | 43.25 | 44.01 | 42.43 | 44.01 | 25,718 | +0.75(+1.74%) |
Apr 21, 2023 | 42.65 | 44.01 | 42.50 | 43.26 | 46,051 | +0.24(+0.55%) |
Apr 20, 2023 | 41.73 | 43.06 | 41.57 | 43.02 | 22,511 | +0.62(+1.45%) |
Apr 19, 2023 | 41.54 | 42.49 | 41.53 | 42.41 | 10,756 | +0.83(+2.00%) |
Apr 18, 2023 | 39.87 | 42.06 | 39.61 | 41.57 | 54,425 | +1.44(+3.59%) |
Apr 17, 2023 | 40.32 | 40.73 | 39.95 | 40.13 | 15,650 | +0.09(+0.22%) |
Apr 14, 2023 | 41.77 | 41.77 | 39.99 | 40.05 | 38,208 | -1.88(-4.48%) |
Apr 13, 2023 | 41.76 | 42.07 | 41.01 | 41.93 | 18,546 | -0.27(-0.65%) |
Apr 12, 2023 | 40.64 | 42.23 | 40.61 | 42.20 | 26,006 | +1.40(+3.43%) |
Apr 11, 2023 | 40.06 | 41.01 | 40.06 | 40.80 | 32,507 | +0.65(+1.61%) |
Apr 10, 2023 | 39.78 | 41.48 | 39.70 | 40.15 | 24,699 | +0.06(+0.15%) |
Apr 06, 2023 | 40.21 | 40.82 | 39.85 | 40.10 | 14,685 | +0.02(+0.05%) |
Apr 05, 2023 | 40.12 | 40.62 | 39.62 | 40.08 | 15,656 | -0.16(-0.39%) |
Apr 04, 2023 | 40.98 | 41.06 | 39.78 | 40.23 | 11,548 | -1.15(-2.77%) |
Apr 03, 2023 | 40.29 | 41.39 | 39.39 | 41.38 | 21,416 | +0.63(+1.54%) |
Mar 31, 2023 | 38.40 | 41.15 | 38.40 | 40.75 | 27,328 | +2.82(+7.44%) |
Mar 30, 2023 | 37.71 | 38.61 | 37.35 | 37.93 | 13,309 | +0.67(+1.79%) |
Mar 29, 2023 | 36.49 | 37.52 | 36.49 | 37.27 | 28,157 | +0.77(+2.12%) |
Mar 28, 2023 | 37.68 | 37.68 | 35.27 | 36.49 | 37,551 | -1.21(-3.22%) |
Mar 27, 2023 | 36.69 | 38.24 | 36.36 | 37.71 | 35,199 | +1.48(+4.08%) |
Mar 24, 2023 | 36.86 | 36.99 | 35.27 | 36.23 | 49,921 | -0.25(-0.70%) |
Mar 23, 2023 | 35.10 | 36.93 | 33.92 | 36.48 | 107,186 | +1.33(+3.79%) |
Mar 22, 2023 | 37.19 | 37.19 | 35.13 | 35.15 | 63,218 | -1.72(-4.67%) |
Mar 21, 2023 | 37.08 | 37.71 | 36.50 | 36.87 | 35,865 | -0.82(-2.18%) |
Mar 20, 2023 | 37.10 | 38.24 | 36.84 | 37.70 | 27,645 | +0.75(+2.04%) |
Mar 17, 2023 | 39.63 | 39.63 | 36.75 | 36.94 | 43,956 | -2.52(-6.38%) |
Mar 16, 2023 | 39.07 | 39.62 | 38.77 | 39.46 | 20,730 | +1.09(+2.83%) |
Mar 15, 2023 | 38.75 | 39.06 | 38.37 | 38.37 | 13,998 | -0.59(-1.51%) |
Mar 14, 2023 | 39.41 | 39.72 | 38.93 | 38.96 | 16,215 | -0.19(-0.48%) |
Mar 13, 2023 | 39.48 | 40.00 | 38.81 | 39.15 | 26,650 | -0.17(-0.42%) |
Mar 10, 2023 | 38.39 | 39.45 | 37.27 | 39.31 | 24,939 | +1.06(+2.76%) |
Mar 09, 2023 | 36.24 | 38.39 | 36.24 | 38.25 | 33,781 | +0.93(+2.49%) |
Mar 08, 2023 | 36.78 | 37.64 | 36.76 | 37.32 | 16,743 | +0.49(+1.33%) |
Mar 07, 2023 | 37.06 | 37.53 | 36.76 | 36.83 | 17,587 | -0.12(-0.32%) |
Mar 06, 2023 | 37.42 | 37.42 | 36.66 | 36.95 | 9,222 | -0.46(-1.23%) |
Mar 03, 2023 | 35.90 | 37.41 | 35.90 | 37.41 | 13,579 | +0.71(+1.95%) |
Mar 02, 2023 | 36.57 | 37.09 | 36.46 | 36.70 | 17,654 | +0.13(+0.35%) |
Mar 01, 2023 | 36.68 | 36.68 | 36.28 | 36.57 | 6,101 | -0.09(-0.24%) |
Feb 28, 2023 | 37.00 | 37.00 | 36.35 | 36.66 | 7,807 | -0.43(-1.16%) |
Feb 27, 2023 | 37.02 | 37.33 | 36.35 | 37.09 | 17,908 | +0.91(+2.52%) |
Feb 24, 2023 | 36.37 | 36.37 | 35.77 | 36.18 | 6,202 | -0.62(-1.68%) |
Feb 23, 2023 | 36.81 | 36.81 | 35.93 | 36.80 | 9,198 | +0.86(+2.40%) |
Feb 22, 2023 | 35.44 | 36.07 | 35.44 | 35.93 | 5,520 | +0.39(+1.10%) |
Feb 21, 2023 | 36.37 | 36.37 | 35.44 | 35.54 | 5,857 | -0.71(-1.97%) |
Feb 17, 2023 | 35.86 | 36.45 | 35.86 | 36.26 | 5,398 | +0.14(+0.38%) |
Feb 16, 2023 | 35.89 | 36.71 | 35.89 | 36.12 | 6,527 | -0.66(-1.78%) |
Feb 15, 2023 | 36.78 | 37.19 | 36.63 | 36.78 | 5,361 | +0.06(+0.16%) |
Feb 14, 2023 | 37.06 | 37.09 | 36.53 | 36.72 | 7,204 | -0.17(-0.45%) |
Feb 13, 2023 | 36.97 | 37.44 | 36.61 | 36.88 | 12,730 | -0.06(-0.16%) |
Feb 10, 2023 | 37.05 | 37.40 | 36.69 | 36.94 | 11,715 | -0.04(-0.11%) |
Feb 09, 2023 | 37.39 | 37.39 | 36.79 | 36.98 | 8,495 | -0.06(-0.16%) |
Feb 08, 2023 | 36.94 | 37.37 | 36.80 | 37.04 | 17,685 | +0.14(+0.37%) |
Feb 07, 2023 | 36.47 | 37.28 | 36.16 | 36.90 | 37,663 | +0.54(+1.50%) |
Feb 06, 2023 | 36.07 | 36.56 | 36.01 | 36.36 | 14,314 | +0.10(+0.27%) |
Feb 03, 2023 | 35.30 | 36.29 | 35.30 | 36.26 | 8,877 | +0.43(+1.19%) |
Feb 02, 2023 | 35.72 | 35.94 | 35.22 | 35.83 | 11,294 | +0.32(+0.90%) |
Feb 01, 2023 | 35.34 | 35.76 | 35.24 | 35.51 | 16,729 | +0.23(+0.66%) |
Jan 31, 2023 | 34.93 | 35.28 | 34.34 | 35.28 | 18,346 | +0.49(+1.40%) |
Jan 30, 2023 | 34.46 | 35.04 | 34.25 | 34.79 | 22,905 | +0.35(+1.02%) |
Jan 27, 2023 | 33.62 | 34.45 | 33.32 | 34.44 | 15,238 | +0.37(+1.08%) |
Jan 26, 2023 | 33.98 | 34.07 | 33.64 | 34.07 | 34,873 | +0.11(+0.31%) |
Jan 25, 2023 | 33.62 | 33.97 | 33.47 | 33.97 | 2,688 | +0.15(+0.43%) |
Jan 24, 2023 | 33.64 | 34.07 | 33.45 | 33.82 | 7,143 | -0.08(-0.23%) |
Jan 23, 2023 | 34.37 | 34.37 | 33.73 | 33.90 | 6,363 | -0.49(-1.41%) |
Jan 20, 2023 | 34.07 | 34.41 | 34.07 | 34.39 | 6,624 | +0.07(+0.20%) |
Jan 19, 2023 | 33.97 | 34.32 | 33.64 | 34.32 | 7,813 | +0.20(+0.60%) |
Jan 18, 2023 | 34.03 | 34.16 | 33.59 | 34.11 | 4,866 | -0.09(-0.26%) |
Jan 17, 2023 | 33.42 | 34.45 | 33.42 | 34.20 | 7,247 | -0.03(-0.09%) |
Jan 13, 2023 | 34.07 | 34.41 | 33.65 | 34.23 | 16,537 | +0.14(+0.40%) |
Jan 12, 2023 | 34.03 | 34.85 | 34.03 | 34.09 | 25,158 | +0.05(+0.14%) |
Jan 11, 2023 | 34.16 | 34.16 | 33.93 | 34.05 | 8,501 | +0.02(+0.06%) |
Jan 10, 2023 | 34.01 | 34.14 | 33.57 | 34.03 | 10,870 | +0.14(+0.40%) |
Jan 09, 2023 | 33.73 | 34.32 | 33.62 | 33.89 | 22,602 | +0.16(+0.46%) |
Jan 06, 2023 | 33.19 | 33.73 | 33.04 | 33.73 | 6,823 | +0.28(+0.84%) |
Jan 05, 2023 | 33.19 | 33.45 | 32.47 | 33.45 | 7,700 | +0.55(+1.68%) |
Jan 04, 2023 | 32.67 | 33.15 | 32.49 | 32.90 | 9,029 | +0.02(+0.06%) |
Jan 03, 2023 | 32.57 | 33.18 | 32.52 | 32.88 | 13,219 | +0.27(+0.83%) |
Dec 30, 2022 | 32.56 | 32.88 | 31.77 | 32.61 | 2,881 | +0.20(+0.63%) |
Dec 29, 2022 | 32.30 | 32.67 | 32.08 | 32.40 | 6,544 | +0.38(+1.18%) |
Dec 28, 2022 | 32.71 | 32.93 | 31.83 | 32.02 | 4,789 | -0.49(-1.50%) |
Dec 27, 2022 | 31.92 | 32.73 | 31.92 | 32.51 | 2,902 | +0.78(+2.45%) |
Dec 23, 2022 | 32.21 | 32.35 | 31.73 | 31.73 | 3,108 | -0.23(-0.73%) |
Dec 22, 2022 | 32.37 | 32.51 | 31.96 | 31.97 | 5,334 | -0.14(-0.42%) |
Dec 21, 2022 | 32.30 | 32.92 | 32.10 | 32.10 | 4,756 | +0.20(+0.64%) |
Dec 20, 2022 | 31.85 | 32.45 | 31.85 | 31.90 | 5,108 | +0.31(+0.98%) |
Dec 19, 2022 | 31.42 | 31.79 | 31.42 | 31.59 | 4,486 | +0.26(+0.84%) |
Dec 16, 2022 | 30.88 | 31.57 | 30.88 | 31.32 | 8,044 | +0.05(+0.16%) |
Dec 15, 2022 | 31.79 | 31.91 | 31.01 | 31.27 | 8,013 | -0.03(-0.09%) |
Dec 14, 2022 | 31.12 | 31.79 | 31.12 | 31.30 | 11,735 | +0.14(+0.44%) |
Dec 13, 2022 | 32.48 | 32.72 | 31.11 | 31.17 | 22,098 | -1.37(-4.21%) |
Dec 12, 2022 | 32.89 | 33.37 | 32.28 | 32.54 | 7,114 | -0.03(-0.09%) |
Dec 09, 2022 | 33.62 | 33.62 | 32.57 | 32.57 | 27,217 | -0.89(-2.67%) |
Dec 08, 2022 | 33.64 | 33.65 | 32.63 | 33.46 | 10,938 | +0.29(+0.88%) |
Dec 07, 2022 | 31.93 | 33.25 | 31.90 | 33.17 | 22,393 | +1.54(+4.86%) |
Dec 06, 2022 | 31.27 | 31.92 | 31.09 | 31.63 | 5,293 | +0.04(+0.12%) |
Dec 05, 2022 | 31.66 | 31.66 | 30.70 | 31.60 | 6,339 | +0.00(+0.00%) |
Dec 02, 2022 | 31.60 | 31.60 | 31.09 | 31.60 | 3,347 | +0.00(+0.00%) |
Dec 01, 2022 | 31.84 | 31.84 | 31.51 | 31.60 | 7,191 | -0.19(-0.61%) |
Nov 30, 2022 | 31.41 | 31.79 | 31.37 | 31.79 | 14,162 | +0.35(+1.11%) |
Nov 29, 2022 | 31.53 | 31.53 | 30.77 | 31.44 | 4,738 | -0.11(-0.34%) |
Nov 28, 2022 | 31.06 | 31.56 | 30.82 | 31.55 | 11,465 | +0.26(+0.84%) |
Nov 25, 2022 | 31.41 | 31.41 | 31.08 | 31.28 | 1,411 | -0.02(-0.06%) |
Nov 23, 2022 | 31.55 | 31.55 | 30.57 | 31.30 | 4,243 | -0.03(-0.09%) |
Nov 22, 2022 | 31.54 | 31.54 | 31.09 | 31.33 | 6,925 | +0.08(+0.25%) |
Nov 21, 2022 | 30.82 | 31.43 | 29.80 | 31.26 | 3,804 | +0.64(+2.10%) |
Nov 18, 2022 | 30.23 | 30.87 | 30.23 | 30.61 | 3,142 | -0.06(-0.19%) |
Nov 17, 2022 | 30.69 | 31.12 | 30.50 | 30.67 | 4,119 | -0.18(-0.60%) |
Nov 16, 2022 | 30.62 | 31.12 | 30.22 | 30.86 | 4,048 | -0.30(-0.97%) |
Nov 15, 2022 | 30.92 | 31.16 | 30.20 | 31.16 | 12,376 | +0.26(+0.85%) |
Nov 14, 2022 | 30.14 | 31.48 | 29.64 | 30.90 | 7,822 | +0.33(+1.08%) |
Nov 11, 2022 | 30.14 | 30.62 | 29.99 | 30.57 | 6,625 | +0.18(+0.61%) |
Nov 10, 2022 | 30.59 | 30.95 | 29.97 | 30.38 | 5,074 | -0.29(-0.95%) |
Nov 09, 2022 | 30.06 | 30.67 | 29.63 | 30.67 | 13,010 | -0.06(-0.19%) |
Nov 08, 2022 | 28.98 | 30.90 | 28.98 | 30.73 | 16,353 | +1.84(+6.38%) |
Nov 07, 2022 | 28.66 | 29.23 | 28.66 | 28.89 | 4,061 | -0.05(-0.17%) |
Nov 04, 2022 | 29.34 | 29.34 | 28.57 | 28.93 | 5,411 | -0.30(-1.01%) |
Nov 03, 2022 | 28.33 | 29.36 | 28.01 | 29.23 | 8,422 | +0.99(+3.52%) |
Nov 02, 2022 | 28.55 | 28.88 | 28.08 | 28.24 | 15,293 | -0.21(-0.74%) |