Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.58 | 28.77 | 27.97 | 28.41 | 389,685 | -0.04(-0.14%) |
Oct 30, 2023 | 28.22 | 28.64 | 27.85 | 28.45 | 543,092 | +0.59(+2.12%) |
Oct 27, 2023 | 28.33 | 28.33 | 27.55 | 27.86 | 493,027 | -0.34(-1.21%) |
Oct 26, 2023 | 28.71 | 28.73 | 27.73 | 28.20 | 639,273 | -0.48(-1.67%) |
Oct 25, 2023 | 29.30 | 29.52 | 28.56 | 28.68 | 492,974 | -1.05(-3.53%) |
Oct 24, 2023 | 29.62 | 30.23 | 29.40 | 29.73 | 467,413 | +0.56(+1.92%) |
Oct 23, 2023 | 29.15 | 29.69 | 28.76 | 29.17 | 343,732 | -0.19(-0.65%) |
Oct 20, 2023 | 30.04 | 30.37 | 29.34 | 29.36 | 405,034 | -0.45(-1.51%) |
Oct 19, 2023 | 29.90 | 30.36 | 29.63 | 29.81 | 402,122 | -0.12(-0.40%) |
Oct 18, 2023 | 29.74 | 30.17 | 29.56 | 29.93 | 323,063 | -0.01(-0.03%) |
Oct 17, 2023 | 29.82 | 30.53 | 29.82 | 29.94 | 349,354 | -0.03(-0.10%) |
Oct 16, 2023 | 29.51 | 30.11 | 29.37 | 29.97 | 364,837 | +0.52(+1.77%) |
Oct 13, 2023 | 29.80 | 29.86 | 29.12 | 29.45 | 344,643 | -0.32(-1.07%) |
Oct 12, 2023 | 30.57 | 30.57 | 29.34 | 29.77 | 613,209 | -0.79(-2.59%) |
Oct 11, 2023 | 30.50 | 30.85 | 30.34 | 30.56 | 490,908 | +0.15(+0.49%) |
Oct 10, 2023 | 29.87 | 30.84 | 29.84 | 30.41 | 478,577 | +0.66(+2.22%) |
Oct 09, 2023 | 29.45 | 29.86 | 29.22 | 29.75 | 386,969 | -0.12(-0.40%) |
Oct 06, 2023 | 28.73 | 30.05 | 28.73 | 29.87 | 474,874 | +0.93(+3.21%) |
Oct 05, 2023 | 28.54 | 29.03 | 28.39 | 28.94 | 409,820 | +0.31(+1.08%) |
Oct 04, 2023 | 28.42 | 28.79 | 28.26 | 28.63 | 311,589 | +0.16(+0.56%) |
Oct 03, 2023 | 28.89 | 29.24 | 28.33 | 28.47 | 312,364 | -0.57(-1.96%) |
Oct 02, 2023 | 28.87 | 29.24 | 28.71 | 29.04 | 520,777 | +0.07(+0.24%) |
Sep 29, 2023 | 29.38 | 29.57 | 28.79 | 28.97 | 508,515 | -0.12(-0.41%) |
Sep 28, 2023 | 28.90 | 29.44 | 28.74 | 29.09 | 357,111 | +0.19(+0.66%) |
Sep 27, 2023 | 28.42 | 29.20 | 28.42 | 28.90 | 439,514 | +0.70(+2.48%) |
Sep 26, 2023 | 28.83 | 29.22 | 28.06 | 28.20 | 447,312 | -0.70(-2.42%) |
Sep 25, 2023 | 28.51 | 29.20 | 28.77 | 28.90 | 348,459 | +0.24(+0.84%) |
Sep 22, 2023 | 28.47 | 29.04 | 28.22 | 28.66 | 1,024,808 | +1.16(+4.22%) |
Sep 21, 2023 | 28.18 | 28.19 | 27.49 | 27.50 | 619,444 | -0.97(-3.41%) |
Sep 20, 2023 | 29.03 | 29.20 | 28.46 | 28.47 | 410,260 | -0.71(-2.43%) |
Sep 19, 2023 | 29.02 | 29.25 | 28.84 | 29.18 | 486,568 | +0.05(+0.17%) |
Sep 18, 2023 | 29.59 | 29.66 | 28.80 | 29.13 | 416,042 | -0.58(-1.95%) |
Sep 15, 2023 | 29.36 | 29.76 | 29.06 | 29.71 | 1,140,421 | +0.22(+0.75%) |
Sep 14, 2023 | 29.46 | 29.90 | 29.17 | 29.49 | 869,975 | +0.06(+0.20%) |
Sep 13, 2023 | 29.62 | 30.46 | 29.10 | 29.43 | 2,984,694 | -0.55(-1.83%) |
Sep 12, 2023 | 30.59 | 31.04 | 29.94 | 29.98 | 338,720 | -1.30(-4.16%) |
Sep 11, 2023 | 31.69 | 31.72 | 31.18 | 31.28 | 547,236 | -0.24(-0.76%) |
Sep 08, 2023 | 32.54 | 32.83 | 31.47 | 31.52 | 389,186 | -0.88(-2.72%) |
Sep 07, 2023 | 31.24 | 32.67 | 30.66 | 32.40 | 588,195 | +0.87(+2.76%) |
Sep 06, 2023 | 30.46 | 31.60 | 30.38 | 31.53 | 481,960 | +0.97(+3.17%) |
Sep 05, 2023 | 29.96 | 30.73 | 29.63 | 30.56 | 441,059 | +0.41(+1.36%) |
Sep 01, 2023 | 30.46 | 30.83 | 29.88 | 30.15 | 546,773 | +0.00(+0.00%) |
Aug 31, 2023 | 30.20 | 30.60 | 29.68 | 30.15 | 786,076 | -0.05(-0.17%) |
Aug 30, 2023 | 29.88 | 30.47 | 29.78 | 30.20 | 571,062 | +0.13(+0.43%) |
Aug 29, 2023 | 29.16 | 30.07 | 29.16 | 30.07 | 545,431 | +0.76(+2.59%) |
Aug 28, 2023 | 29.07 | 29.47 | 28.80 | 29.31 | 484,029 | +0.15(+0.51%) |
Aug 25, 2023 | 29.04 | 29.42 | 28.63 | 29.16 | 679,598 | -0.09(-0.31%) |
Aug 24, 2023 | 30.01 | 30.07 | 29.03 | 29.25 | 635,847 | -0.69(-2.30%) |
Aug 23, 2023 | 30.26 | 30.58 | 29.94 | 29.94 | 350,350 | -0.34(-1.12%) |
Aug 22, 2023 | 30.63 | 31.14 | 30.07 | 30.28 | 433,600 | -0.10(-0.33%) |
Aug 21, 2023 | 30.23 | 30.51 | 29.95 | 30.38 | 342,263 | +0.15(+0.50%) |
Aug 18, 2023 | 29.98 | 30.34 | 29.88 | 30.23 | 643,700 | -0.02(-0.07%) |
Aug 17, 2023 | 30.34 | 30.64 | 30.01 | 30.25 | 415,259 | -0.06(-0.20%) |
Aug 16, 2023 | 30.34 | 30.66 | 30.01 | 30.31 | 337,086 | +0.04(+0.13%) |
Aug 15, 2023 | 30.67 | 31.14 | 30.25 | 30.27 | 411,650 | -0.73(-2.35%) |
Aug 14, 2023 | 31.24 | 31.42 | 30.78 | 31.00 | 408,286 | -0.52(-1.65%) |
Aug 11, 2023 | 31.55 | 31.93 | 31.17 | 31.52 | 367,005 | +0.02(+0.06%) |
Aug 10, 2023 | 31.83 | 32.11 | 31.08 | 31.50 | 461,595 | +0.42(+1.35%) |
Aug 09, 2023 | 31.59 | 31.59 | 30.10 | 31.08 | 525,838 | +0.36(+1.17%) |
Aug 08, 2023 | 33.00 | 33.69 | 30.13 | 30.72 | 854,706 | -1.34(-4.18%) |
Aug 07, 2023 | 31.91 | 32.26 | 31.37 | 32.06 | 717,168 | +0.11(+0.34%) |
Aug 04, 2023 | 32.84 | 32.93 | 31.88 | 31.95 | 501,337 | -0.95(-2.89%) |
Aug 03, 2023 | 32.82 | 33.56 | 32.42 | 32.90 | 494,396 | +0.60(+1.86%) |
Aug 02, 2023 | 32.49 | 32.74 | 31.68 | 32.30 | 523,653 | -0.58(-1.76%) |
Aug 01, 2023 | 32.79 | 33.19 | 32.63 | 32.88 | 636,860 | -0.26(-0.78%) |
Jul 31, 2023 | 32.31 | 33.21 | 32.31 | 33.14 | 365,360 | +0.96(+2.98%) |
Jul 28, 2023 | 31.86 | 32.48 | 31.86 | 32.18 | 335,859 | +0.66(+2.09%) |
Jul 27, 2023 | 32.17 | 32.73 | 31.28 | 31.52 | 545,520 | +0.22(+0.70%) |
Jul 26, 2023 | 30.52 | 31.42 | 30.50 | 31.30 | 359,536 | +0.61(+1.99%) |
Jul 25, 2023 | 29.89 | 30.86 | 29.89 | 30.69 | 353,335 | +1.19(+4.03%) |
Jul 24, 2023 | 30.25 | 30.63 | 29.38 | 29.50 | 370,593 | -0.69(-2.29%) |
Jul 21, 2023 | 30.97 | 31.31 | 30.00 | 30.19 | 421,640 | -0.51(-1.66%) |
Jul 20, 2023 | 31.21 | 31.55 | 30.46 | 30.70 | 452,798 | -0.65(-2.07%) |
Jul 19, 2023 | 33.37 | 33.71 | 30.62 | 31.35 | 1,241,101 | -2.01(-6.03%) |
Jul 18, 2023 | 32.96 | 33.61 | 32.60 | 33.36 | 394,799 | +0.24(+0.72%) |
Jul 17, 2023 | 32.17 | 33.19 | 31.73 | 33.12 | 438,463 | +0.93(+2.89%) |
Jul 14, 2023 | 32.15 | 32.77 | 32.01 | 32.19 | 373,737 | -0.13(-0.40%) |
Jul 13, 2023 | 31.88 | 32.66 | 31.88 | 32.32 | 410,798 | +0.52(+1.64%) |
Jul 12, 2023 | 31.74 | 31.84 | 31.04 | 31.80 | 525,799 | -0.02(-0.06%) |
Jul 11, 2023 | 31.03 | 31.99 | 31.03 | 31.82 | 349,198 | +0.48(+1.53%) |
Jul 10, 2023 | 30.86 | 31.57 | 30.83 | 31.34 | 390,090 | +0.26(+0.84%) |
Jul 07, 2023 | 31.09 | 31.59 | 30.83 | 31.08 | 662,198 | +0.07(+0.23%) |
Jul 06, 2023 | 31.29 | 31.29 | 30.30 | 31.01 | 676,295 | -0.45(-1.43%) |
Jul 05, 2023 | 31.81 | 31.97 | 31.12 | 31.46 | 543,302 | -0.54(-1.69%) |
Jul 03, 2023 | 31.95 | 32.46 | 31.64 | 32.00 | 437,401 | +0.46(+1.46%) |
Jun 30, 2023 | 30.99 | 31.60 | 30.95 | 31.54 | 875,664 | +0.85(+2.77%) |
Jun 29, 2023 | 29.78 | 30.75 | 29.75 | 30.69 | 675,374 | +0.78(+2.61%) |
Jun 28, 2023 | 28.77 | 30.22 | 28.59 | 29.91 | 1,038,176 | +2.16(+7.78%) |
Jun 27, 2023 | 27.66 | 28.20 | 27.51 | 27.75 | 877,626 | +0.32(+1.17%) |
Jun 26, 2023 | 28.62 | 28.70 | 27.26 | 27.43 | 931,658 | -1.47(-5.09%) |
Jun 23, 2023 | 29.30 | 29.73 | 28.69 | 28.90 | 3,112,577 | -0.81(-2.73%) |
Jun 22, 2023 | 30.24 | 30.36 | 29.53 | 29.71 | 533,424 | -0.74(-2.43%) |
Jun 21, 2023 | 31.17 | 31.44 | 30.25 | 30.45 | 624,341 | -0.80(-2.56%) |
Jun 20, 2023 | 32.76 | 33.08 | 31.24 | 31.25 | 903,538 | -1.51(-4.61%) |
Jun 16, 2023 | 33.74 | 34.38 | 32.45 | 32.76 | 2,022,290 | +1.37(+4.36%) |
Jun 15, 2023 | 30.44 | 31.52 | 29.78 | 31.39 | 752,953 | +0.74(+2.41%) |
Jun 14, 2023 | 30.84 | 31.01 | 30.23 | 30.65 | 526,360 | -0.49(-1.57%) |
Jun 13, 2023 | 31.00 | 31.75 | 30.78 | 31.14 | 999,516 | +0.39(+1.27%) |
Jun 12, 2023 | 29.92 | 30.75 | 29.73 | 30.75 | 497,467 | +1.11(+3.74%) |
Jun 09, 2023 | 29.73 | 30.40 | 29.48 | 29.64 | 445,023 | -0.29(-0.97%) |
Jun 08, 2023 | 29.74 | 30.37 | 29.63 | 29.93 | 448,697 | +0.14(+0.47%) |
Jun 07, 2023 | 30.85 | 31.39 | 29.69 | 29.79 | 543,731 | -1.02(-3.31%) |
Jun 06, 2023 | 29.65 | 30.97 | 29.53 | 30.81 | 793,779 | +1.09(+3.67%) |
Jun 05, 2023 | 29.80 | 30.02 | 29.29 | 29.72 | 471,827 | -0.25(-0.83%) |
Jun 02, 2023 | 29.72 | 30.16 | 29.47 | 29.97 | 498,583 | +0.52(+1.77%) |
Jun 01, 2023 | 29.10 | 29.70 | 28.45 | 29.45 | 556,938 | +0.06(+0.20%) |
May 31, 2023 | 28.66 | 29.45 | 28.54 | 29.39 | 1,259,920 | +0.71(+2.48%) |
May 30, 2023 | 29.08 | 29.42 | 28.45 | 28.68 | 426,703 | -0.44(-1.51%) |
May 26, 2023 | 29.13 | 29.97 | 29.00 | 29.12 | 470,846 | -0.13(-0.44%) |
May 25, 2023 | 29.81 | 29.88 | 29.17 | 29.25 | 524,289 | -0.39(-1.32%) |
May 24, 2023 | 29.60 | 30.14 | 29.43 | 29.64 | 429,136 | -0.16(-0.54%) |
May 23, 2023 | 29.41 | 30.29 | 29.32 | 29.80 | 550,527 | +0.19(+0.64%) |
May 22, 2023 | 29.46 | 30.18 | 29.37 | 29.61 | 419,288 | +0.01(+0.03%) |
May 19, 2023 | 29.47 | 29.63 | 29.11 | 29.60 | 542,977 | +0.13(+0.44%) |
May 18, 2023 | 28.28 | 29.49 | 28.20 | 29.47 | 602,634 | +1.19(+4.21%) |
May 17, 2023 | 28.59 | 28.99 | 27.34 | 28.28 | 632,363 | +0.02(+0.07%) |
May 16, 2023 | 28.10 | 29.15 | 27.63 | 28.26 | 730,042 | +0.02(+0.07%) |
May 15, 2023 | 28.00 | 28.84 | 27.82 | 28.24 | 767,766 | +0.15(+0.53%) |
May 12, 2023 | 27.84 | 28.46 | 27.48 | 28.09 | 578,428 | +0.01(+0.04%) |
May 11, 2023 | 28.74 | 28.83 | 27.91 | 28.08 | 950,242 | -0.76(-2.64%) |
May 10, 2023 | 28.09 | 29.38 | 28.02 | 28.84 | 623,099 | +1.19(+4.30%) |
May 09, 2023 | 29.18 | 29.70 | 27.10 | 27.65 | 1,142,339 | -0.01(-0.04%) |
May 08, 2023 | 27.55 | 28.04 | 27.35 | 27.66 | 1,065,810 | +0.18(+0.66%) |
May 05, 2023 | 26.26 | 27.61 | 25.59 | 27.48 | 1,143,853 | +1.26(+4.81%) |
May 04, 2023 | 26.53 | 27.00 | 25.93 | 26.22 | 1,223,663 | -0.17(-0.64%) |
May 03, 2023 | 30.51 | 30.59 | 26.13 | 26.39 | 2,183,397 | -4.74(-15.23%) |
May 02, 2023 | 31.78 | 31.90 | 30.96 | 31.13 | 1,060,055 | -0.71(-2.23%) |
May 01, 2023 | 30.97 | 31.88 | 30.97 | 31.84 | 558,202 | +0.74(+2.38%) |
Apr 28, 2023 | 30.90 | 31.49 | 30.64 | 31.10 | 632,065 | -0.40(-1.27%) |
Apr 27, 2023 | 31.55 | 31.62 | 30.68 | 31.50 | 458,984 | +0.20(+0.64%) |
Apr 26, 2023 | 32.19 | 32.75 | 31.19 | 31.30 | 687,384 | -0.15(-0.48%) |
Apr 25, 2023 | 33.15 | 33.20 | 31.26 | 31.45 | 848,261 | +0.74(+2.41%) |
Apr 24, 2023 | 31.36 | 31.80 | 30.65 | 30.71 | 612,241 | -0.94(-2.97%) |
Apr 21, 2023 | 31.35 | 31.82 | 31.27 | 31.65 | 365,028 | +0.26(+0.83%) |
Apr 20, 2023 | 31.40 | 31.75 | 31.02 | 31.39 | 495,689 | -0.20(-0.63%) |
Apr 19, 2023 | 32.01 | 32.43 | 31.58 | 31.59 | 449,094 | -0.71(-2.20%) |
Apr 18, 2023 | 32.35 | 32.76 | 32.20 | 32.30 | 462,703 | +0.01(+0.03%) |
Apr 17, 2023 | 32.15 | 32.58 | 32.13 | 32.29 | 442,231 | -0.09(-0.28%) |
Apr 14, 2023 | 32.39 | 33.08 | 31.86 | 32.38 | 524,674 | -0.26(-0.80%) |
Apr 13, 2023 | 32.72 | 33.41 | 32.64 | 32.64 | 546,698 | +0.12(+0.37%) |
Apr 12, 2023 | 32.69 | 33.31 | 32.20 | 32.52 | 597,072 | +0.36(+1.12%) |
Apr 11, 2023 | 32.47 | 32.70 | 31.80 | 32.16 | 770,725 | -0.40(-1.23%) |
Apr 10, 2023 | 31.96 | 32.75 | 31.73 | 32.56 | 664,474 | +0.14(+0.43%) |
Apr 06, 2023 | 31.99 | 32.68 | 31.65 | 32.42 | 462,210 | +0.34(+1.06%) |
Apr 05, 2023 | 32.64 | 32.81 | 31.88 | 32.08 | 762,126 | -0.66(-2.02%) |
Apr 04, 2023 | 31.78 | 33.05 | 31.66 | 32.74 | 914,555 | +0.96(+3.02%) |
Apr 03, 2023 | 31.56 | 31.98 | 31.34 | 31.78 | 458,080 | +0.01(+0.03%) |
Mar 31, 2023 | 31.35 | 31.77 | 31.25 | 31.77 | 798,430 | +0.59(+1.89%) |
Mar 30, 2023 | 31.04 | 31.36 | 30.89 | 31.18 | 348,813 | +0.36(+1.17%) |
Mar 29, 2023 | 30.88 | 31.16 | 30.65 | 30.82 | 513,571 | +0.17(+0.55%) |
Mar 28, 2023 | 30.48 | 30.73 | 30.13 | 30.65 | 484,975 | +0.10(+0.33%) |
Mar 27, 2023 | 30.05 | 30.76 | 29.99 | 30.55 | 548,111 | +0.53(+1.77%) |
Mar 24, 2023 | 30.22 | 30.37 | 29.71 | 30.02 | 829,141 | -0.01(-0.03%) |
Mar 23, 2023 | 29.46 | 30.26 | 29.28 | 30.03 | 805,446 | +0.95(+3.27%) |
Mar 22, 2023 | 28.60 | 29.50 | 28.37 | 29.08 | 688,764 | +0.45(+1.57%) |
Mar 21, 2023 | 28.35 | 28.90 | 28.20 | 28.63 | 1,017,451 | +0.62(+2.21%) |
Mar 20, 2023 | 27.71 | 28.16 | 27.22 | 28.01 | 620,332 | +0.09(+0.32%) |
Mar 17, 2023 | 27.30 | 28.14 | 26.86 | 27.92 | 1,505,834 | +0.40(+1.45%) |
Mar 16, 2023 | 27.19 | 27.71 | 26.97 | 27.52 | 1,021,007 | +0.40(+1.47%) |
Mar 15, 2023 | 26.88 | 27.17 | 26.54 | 27.12 | 996,604 | +0.13(+0.48%) |
Mar 14, 2023 | 26.94 | 27.19 | 26.45 | 26.99 | 1,670,489 | +0.54(+2.04%) |
Mar 13, 2023 | 25.99 | 26.72 | 25.78 | 26.45 | 758,019 | +0.12(+0.46%) |
Mar 10, 2023 | 26.72 | 27.05 | 25.78 | 26.33 | 903,284 | -0.47(-1.75%) |
Mar 09, 2023 | 27.41 | 27.45 | 26.20 | 26.80 | 1,085,032 | -0.45(-1.65%) |
Mar 08, 2023 | 26.98 | 27.83 | 26.41 | 27.25 | 1,515,236 | -0.29(-1.05%) |
Mar 07, 2023 | 26.13 | 27.95 | 25.50 | 27.54 | 3,735,386 | +3.50(+14.56%) |
Mar 06, 2023 | 24.30 | 24.96 | 23.99 | 24.04 | 1,175,388 | +0.14(+0.59%) |
Mar 03, 2023 | 23.41 | 24.00 | 23.31 | 23.90 | 344,497 | +0.49(+2.09%) |
Mar 02, 2023 | 22.93 | 23.43 | 22.73 | 23.41 | 362,301 | +0.23(+0.99%) |
Mar 01, 2023 | 23.19 | 23.43 | 23.09 | 23.18 | 281,779 | -0.23(-0.98%) |
Feb 28, 2023 | 23.10 | 23.56 | 23.10 | 23.41 | 337,332 | +0.16(+0.69%) |
Feb 27, 2023 | 23.26 | 23.56 | 23.11 | 23.25 | 283,303 | +0.19(+0.82%) |
Feb 24, 2023 | 23.68 | 23.82 | 22.95 | 23.06 | 568,188 | -1.01(-4.20%) |
Feb 23, 2023 | 24.07 | 24.10 | 23.63 | 24.07 | 357,781 | +0.11(+0.46%) |
Feb 22, 2023 | 24.05 | 24.47 | 23.81 | 23.96 | 651,880 | +0.66(+2.83%) |
Feb 21, 2023 | 22.96 | 23.51 | 22.67 | 23.30 | 463,381 | +0.08(+0.34%) |
Feb 17, 2023 | 23.12 | 23.33 | 22.65 | 23.22 | 565,290 | -0.03(-0.13%) |
Feb 16, 2023 | 23.40 | 24.05 | 23.18 | 23.25 | 590,415 | -0.48(-2.02%) |
Feb 15, 2023 | 23.27 | 23.76 | 23.09 | 23.73 | 619,821 | +0.40(+1.71%) |
Feb 14, 2023 | 23.33 | 23.55 | 22.89 | 23.33 | 362,953 | -0.08(-0.34%) |
Feb 13, 2023 | 23.01 | 23.66 | 22.88 | 23.41 | 420,421 | +0.52(+2.27%) |
Feb 10, 2023 | 22.67 | 22.98 | 22.34 | 22.89 | 433,110 | +0.20(+0.88%) |
Feb 09, 2023 | 22.89 | 23.23 | 22.53 | 22.69 | 442,604 | -0.36(-1.56%) |
Feb 08, 2023 | 23.06 | 23.19 | 22.81 | 23.05 | 626,880 | +0.15(+0.66%) |
Feb 07, 2023 | 23.08 | 23.13 | 22.06 | 22.90 | 1,416,609 | -1.40(-5.76%) |
Feb 06, 2023 | 24.40 | 24.53 | 24.03 | 24.30 | 228,648 | -0.20(-0.82%) |
Feb 03, 2023 | 24.63 | 25.07 | 24.11 | 24.50 | 515,900 | -0.74(-2.93%) |
Feb 02, 2023 | 24.14 | 25.28 | 23.92 | 25.24 | 711,075 | +1.32(+5.52%) |
Feb 01, 2023 | 23.77 | 24.03 | 23.40 | 23.92 | 583,730 | +0.20(+0.84%) |
Jan 31, 2023 | 23.61 | 23.77 | 23.24 | 23.72 | 638,406 | +0.26(+1.11%) |
Jan 30, 2023 | 23.19 | 23.54 | 22.91 | 23.46 | 321,768 | +0.09(+0.39%) |
Jan 27, 2023 | 23.16 | 23.61 | 22.98 | 23.37 | 740,789 | +0.27(+1.17%) |
Jan 26, 2023 | 23.13 | 23.26 | 22.56 | 23.10 | 483,851 | +0.23(+1.01%) |
Jan 25, 2023 | 22.05 | 23.03 | 21.73 | 22.87 | 745,845 | +0.61(+2.74%) |
Jan 24, 2023 | 22.45 | 22.54 | 22.07 | 22.26 | 399,851 | -0.20(-0.89%) |
Jan 23, 2023 | 21.12 | 22.51 | 21.12 | 22.46 | 796,241 | +1.35(+6.40%) |
Jan 20, 2023 | 21.43 | 21.60 | 20.51 | 21.11 | 1,742,037 | -1.82(-7.94%) |
Jan 19, 2023 | 22.44 | 23.02 | 22.41 | 22.93 | 629,071 | +0.57(+2.55%) |
Jan 18, 2023 | 22.01 | 22.52 | 21.89 | 22.36 | 750,771 | +0.57(+2.62%) |
Jan 17, 2023 | 22.13 | 22.46 | 21.63 | 21.79 | 539,811 | -0.47(-2.11%) |
Jan 13, 2023 | 21.94 | 22.29 | 21.77 | 22.26 | 426,071 | +0.20(+0.91%) |
Jan 12, 2023 | 22.16 | 22.17 | 21.66 | 22.06 | 436,719 | -0.08(-0.36%) |
Jan 11, 2023 | 22.27 | 22.27 | 21.76 | 22.14 | 386,968 | +0.10(+0.45%) |
Jan 10, 2023 | 21.98 | 22.37 | 21.84 | 22.04 | 470,594 | +0.04(+0.18%) |
Jan 09, 2023 | 21.37 | 22.10 | 21.36 | 22.00 | 811,137 | +0.60(+2.80%) |
Jan 06, 2023 | 21.24 | 21.64 | 20.82 | 21.40 | 442,501 | +0.36(+1.71%) |
Jan 05, 2023 | 21.01 | 21.64 | 20.85 | 21.04 | 774,811 | -0.44(-2.05%) |
Jan 04, 2023 | 22.25 | 22.25 | 20.71 | 21.48 | 1,112,131 | -1.30(-5.71%) |
Jan 03, 2023 | 22.31 | 22.88 | 22.18 | 22.78 | 404,205 | +0.61(+2.75%) |
Dec 30, 2022 | 21.51 | 22.21 | 21.51 | 22.17 | 324,026 | +0.30(+1.37%) |
Dec 29, 2022 | 20.72 | 21.99 | 20.72 | 21.87 | 312,318 | +1.19(+5.75%) |
Dec 28, 2022 | 20.85 | 21.16 | 20.66 | 20.68 | 357,511 | -0.26(-1.24%) |
Dec 27, 2022 | 21.41 | 21.43 | 20.93 | 20.94 | 243,391 | -0.61(-2.83%) |
Dec 23, 2022 | 22.06 | 22.12 | 21.42 | 21.55 | 309,145 | -0.52(-2.36%) |
Dec 22, 2022 | 21.55 | 22.15 | 21.42 | 22.07 | 413,449 | +0.34(+1.56%) |
Dec 21, 2022 | 20.77 | 21.98 | 20.61 | 21.73 | 480,238 | +0.89(+4.27%) |
Dec 20, 2022 | 20.29 | 21.16 | 20.18 | 20.84 | 550,832 | +0.50(+2.46%) |
Dec 19, 2022 | 21.18 | 21.18 | 20.17 | 20.34 | 646,959 | -0.75(-3.56%) |
Dec 16, 2022 | 20.80 | 21.50 | 20.10 | 21.09 | 2,586,438 | +0.19(+0.91%) |
Dec 15, 2022 | 20.54 | 21.04 | 20.52 | 20.90 | 643,589 | +0.17(+0.82%) |
Dec 14, 2022 | 20.42 | 21.08 | 20.21 | 20.73 | 768,919 | +0.37(+1.82%) |
Dec 13, 2022 | 20.83 | 21.10 | 20.00 | 20.36 | 403,747 | +0.00(+0.00%) |
Dec 12, 2022 | 20.12 | 20.67 | 19.92 | 20.36 | 424,963 | +0.23(+1.14%) |
Dec 09, 2022 | 19.93 | 20.34 | 19.86 | 20.13 | 158,183 | +0.06(+0.30%) |
Dec 08, 2022 | 19.77 | 20.39 | 19.63 | 20.07 | 459,597 | +0.32(+1.62%) |
Dec 07, 2022 | 19.89 | 20.04 | 19.58 | 19.75 | 326,659 | -0.34(-1.69%) |
Dec 06, 2022 | 20.92 | 20.92 | 19.87 | 20.09 | 384,784 | -0.84(-4.01%) |
Dec 05, 2022 | 21.46 | 21.46 | 20.69 | 20.93 | 228,000 | -0.57(-2.65%) |
Dec 02, 2022 | 20.47 | 21.61 | 20.47 | 21.50 | 670,262 | +0.77(+3.71%) |
Dec 01, 2022 | 20.64 | 21.18 | 20.64 | 20.73 | 561,349 | +0.24(+1.17%) |
Nov 30, 2022 | 20.09 | 20.56 | 20.08 | 20.49 | 449,131 | +0.44(+2.19%) |
Nov 29, 2022 | 20.20 | 20.76 | 19.99 | 20.05 | 215,805 | -0.11(-0.55%) |
Nov 28, 2022 | 20.58 | 20.70 | 20.07 | 20.16 | 320,309 | -0.45(-2.18%) |
Nov 25, 2022 | 20.46 | 20.91 | 20.39 | 20.61 | 81,556 | -0.02(-0.10%) |
Nov 23, 2022 | 20.08 | 20.70 | 19.90 | 20.63 | 454,493 | +0.54(+2.69%) |
Nov 22, 2022 | 20.78 | 20.81 | 20.02 | 20.09 | 280,106 | -0.74(-3.55%) |
Nov 21, 2022 | 21.09 | 21.42 | 20.61 | 20.83 | 487,612 | +0.70(+3.48%) |
Nov 18, 2022 | 20.94 | 20.94 | 19.80 | 20.13 | 275,457 | -0.39(-1.90%) |
Nov 17, 2022 | 20.55 | 20.97 | 20.34 | 20.52 | 330,439 | -0.29(-1.39%) |
Nov 16, 2022 | 21.00 | 21.17 | 20.43 | 20.81 | 361,955 | -0.43(-2.02%) |
Nov 15, 2022 | 20.88 | 21.38 | 20.43 | 21.24 | 853,610 | +0.60(+2.91%) |
Nov 14, 2022 | 20.49 | 20.77 | 19.81 | 20.64 | 639,888 | +0.15(+0.73%) |
Nov 11, 2022 | 20.45 | 20.74 | 19.80 | 20.49 | 1,026,521 | -1.38(-6.31%) |
Nov 10, 2022 | 21.42 | 21.89 | 21.28 | 21.87 | 666,287 | +1.58(+7.79%) |
Nov 09, 2022 | 19.78 | 21.25 | 19.45 | 20.29 | 783,485 | +0.74(+3.79%) |
Nov 08, 2022 | 17.60 | 19.90 | 16.86 | 19.55 | 1,370,514 | -0.12(-0.61%) |
Nov 07, 2022 | 19.90 | 20.00 | 19.06 | 19.67 | 928,503 | -0.02(-0.10%) |
Nov 04, 2022 | 20.88 | 20.99 | 19.23 | 19.69 | 710,526 | -1.10(-5.29%) |
Nov 03, 2022 | 20.45 | 21.30 | 20.41 | 20.79 | 362,301 | -0.13(-0.62%) |
Nov 02, 2022 | 21.35 | 20.90 | 20.92 | 343,650 | -0.62(-2.88%) |