Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.44 | 33.65 | 33.18 | 33.52 | 1,079,113 | +0.19(+0.56%) |
Nov 29, 2023 | 33.44 | 33.58 | 33.09 | 33.33 | 1,044,853 | +0.06(+0.18%) |
Nov 28, 2023 | 32.96 | 33.41 | 32.75 | 33.27 | 1,031,169 | +0.24(+0.72%) |
Nov 27, 2023 | 33.00 | 33.18 | 32.82 | 33.04 | 1,345,620 | -0.14(-0.42%) |
Nov 24, 2023 | 33.11 | 33.30 | 32.93 | 33.17 | 811,186 | +0.15(+0.45%) |
Nov 22, 2023 | 33.45 | 33.53 | 32.90 | 33.03 | 4,779,436 | -0.22(-0.65%) |
Nov 21, 2023 | 33.70 | 33.92 | 33.23 | 33.24 | 2,006,665 | -0.49(-1.46%) |
Nov 20, 2023 | 33.33 | 33.94 | 33.16 | 33.74 | 997,949 | +0.24(+0.71%) |
Nov 17, 2023 | 33.22 | 33.60 | 32.85 | 33.50 | 1,222,445 | +0.54(+1.65%) |
Nov 16, 2023 | 33.22 | 33.42 | 32.80 | 32.96 | 1,393,730 | -0.15(-0.45%) |
Nov 15, 2023 | 33.07 | 33.53 | 32.95 | 33.11 | 1,103,038 | +0.06(+0.18%) |
Nov 14, 2023 | 32.02 | 33.14 | 31.81 | 33.05 | 1,824,583 | +1.44(+4.56%) |
Nov 13, 2023 | 31.69 | 31.88 | 31.32 | 31.61 | 1,857,663 | -0.28(-0.87%) |
Nov 10, 2023 | 31.66 | 31.98 | 31.04 | 31.88 | 1,869,826 | +0.69(+2.22%) |
Nov 09, 2023 | 31.42 | 31.78 | 29.03 | 31.19 | 5,360,351 | -3.11(-9.06%) |
Nov 08, 2023 | 34.31 | 34.57 | 34.14 | 34.30 | 1,263,164 | +0.09(+0.26%) |
Nov 07, 2023 | 33.99 | 34.27 | 33.68 | 34.21 | 724,747 | +0.19(+0.55%) |
Nov 06, 2023 | 33.89 | 34.07 | 33.60 | 34.02 | 1,310,019 | +0.09(+0.26%) |
Nov 03, 2023 | 34.11 | 34.33 | 33.83 | 33.94 | 745,102 | +0.35(+1.03%) |
Nov 02, 2023 | 32.87 | 33.60 | 32.68 | 33.59 | 750,618 | +1.01(+3.09%) |
Nov 01, 2023 | 33.02 | 33.02 | 32.34 | 32.58 | 1,157,219 | -0.52(-1.58%) |
Oct 31, 2023 | 32.80 | 33.43 | 32.65 | 33.11 | 899,143 | +0.42(+1.30%) |
Oct 30, 2023 | 32.58 | 32.71 | 32.19 | 32.68 | 861,080 | +0.24(+0.73%) |
Oct 27, 2023 | 33.08 | 33.08 | 32.38 | 32.44 | 877,835 | -0.71(-2.14%) |
Oct 26, 2023 | 33.04 | 33.45 | 32.82 | 33.16 | 904,240 | +0.17(+0.51%) |
Oct 25, 2023 | 32.99 | 33.20 | 32.67 | 32.99 | 1,185,260 | -0.39(-1.18%) |
Oct 24, 2023 | 34.06 | 34.36 | 33.30 | 33.38 | 1,097,351 | -0.57(-1.69%) |
Oct 23, 2023 | 34.64 | 34.70 | 33.88 | 33.95 | 1,368,528 | -0.86(-2.47%) |
Oct 20, 2023 | 34.88 | 35.46 | 34.71 | 34.81 | 2,638,144 | +0.00(+0.00%) |
Oct 19, 2023 | 35.73 | 35.76 | 34.60 | 34.81 | 1,933,172 | -1.10(-3.05%) |
Oct 18, 2023 | 35.98 | 36.45 | 35.83 | 35.91 | 853,224 | -0.25(-0.68%) |
Oct 17, 2023 | 35.88 | 36.47 | 35.74 | 36.16 | 899,273 | +0.12(+0.33%) |
Oct 16, 2023 | 35.66 | 36.29 | 35.44 | 36.04 | 811,212 | +0.65(+1.84%) |
Oct 13, 2023 | 35.46 | 35.50 | 35.04 | 35.39 | 772,310 | -0.01(-0.03%) |
Oct 12, 2023 | 36.36 | 36.36 | 35.00 | 35.40 | 1,153,683 | -1.00(-2.74%) |
Oct 11, 2023 | 36.43 | 36.67 | 36.23 | 36.39 | 798,653 | +0.15(+0.41%) |
Oct 10, 2023 | 36.49 | 36.55 | 36.09 | 36.24 | 890,344 | -0.11(-0.30%) |
Oct 09, 2023 | 35.37 | 36.53 | 35.35 | 36.35 | 732,597 | +0.89(+2.51%) |
Oct 06, 2023 | 35.10 | 35.81 | 35.03 | 35.46 | 1,131,139 | +0.22(+0.62%) |
Oct 05, 2023 | 35.34 | 35.50 | 34.66 | 35.25 | 929,069 | -0.16(-0.45%) |
Oct 04, 2023 | 35.01 | 35.49 | 34.87 | 35.41 | 775,772 | +0.41(+1.18%) |
Oct 03, 2023 | 35.15 | 35.70 | 34.97 | 34.99 | 890,010 | -0.41(-1.17%) |
Oct 02, 2023 | 35.68 | 35.72 | 35.27 | 35.41 | 544,895 | -0.33(-0.91%) |
Sep 29, 2023 | 36.21 | 36.50 | 35.70 | 35.73 | 1,023,061 | -0.23(-0.63%) |
Sep 28, 2023 | 35.46 | 36.12 | 35.44 | 35.96 | 812,286 | +0.21(+0.58%) |
Sep 27, 2023 | 36.10 | 36.12 | 35.46 | 35.75 | 781,691 | -0.15(-0.41%) |
Sep 26, 2023 | 36.39 | 36.52 | 35.88 | 35.90 | 805,871 | -0.71(-1.94%) |
Sep 25, 2023 | 36.00 | 36.63 | 36.39 | 36.61 | 713,378 | +0.45(+1.26%) |
Sep 22, 2023 | 36.25 | 36.58 | 36.11 | 36.16 | 648,918 | -0.05(-0.14%) |
Sep 21, 2023 | 36.43 | 36.69 | 36.21 | 36.21 | 1,062,015 | -0.41(-1.13%) |
Sep 20, 2023 | 36.70 | 37.05 | 36.58 | 36.62 | 814,486 | +0.13(+0.35%) |
Sep 19, 2023 | 36.34 | 36.59 | 36.16 | 36.49 | 843,871 | +0.15(+0.41%) |
Sep 18, 2023 | 36.46 | 36.48 | 36.10 | 36.34 | 968,972 | -0.16(-0.43%) |
Sep 15, 2023 | 36.63 | 37.11 | 36.29 | 36.50 | 4,129,452 | -0.05(-0.13%) |
Sep 14, 2023 | 36.25 | 36.59 | 36.05 | 36.55 | 1,292,371 | +0.50(+1.40%) |
Sep 13, 2023 | 36.24 | 36.24 | 35.64 | 36.05 | 1,125,315 | -0.12(-0.33%) |
Sep 12, 2023 | 36.33 | 36.41 | 35.96 | 36.17 | 930,606 | -0.16(-0.43%) |
Sep 11, 2023 | 36.83 | 37.00 | 36.18 | 36.32 | 954,186 | -0.30(-0.81%) |
Sep 08, 2023 | 36.62 | 37.01 | 36.49 | 36.62 | 1,231,528 | +0.10(+0.27%) |
Sep 07, 2023 | 36.57 | 36.70 | 36.45 | 36.52 | 1,822,895 | -0.26(-0.70%) |
Sep 06, 2023 | 36.50 | 36.94 | 36.42 | 36.78 | 1,054,642 | +0.13(+0.35%) |
Sep 05, 2023 | 36.92 | 36.96 | 36.18 | 36.65 | 1,398,802 | -0.55(-1.48%) |
Sep 01, 2023 | 36.93 | 37.34 | 36.92 | 37.20 | 778,662 | +0.49(+1.34%) |
Aug 31, 2023 | 37.05 | 37.28 | 36.70 | 36.71 | 991,273 | -0.24(-0.64%) |
Aug 30, 2023 | 36.99 | 37.16 | 36.79 | 36.95 | 691,739 | +0.04(+0.11%) |
Aug 29, 2023 | 36.39 | 36.97 | 36.31 | 36.91 | 881,654 | +0.60(+1.65%) |
Aug 28, 2023 | 36.12 | 36.49 | 36.01 | 36.31 | 942,046 | +0.29(+0.79%) |
Aug 25, 2023 | 35.79 | 36.29 | 35.79 | 36.02 | 777,705 | +0.47(+1.33%) |
Aug 24, 2023 | 36.28 | 36.32 | 35.54 | 35.55 | 763,011 | -0.68(-1.87%) |
Aug 23, 2023 | 35.85 | 36.29 | 35.70 | 36.23 | 911,423 | +0.55(+1.54%) |
Aug 22, 2023 | 35.32 | 35.80 | 35.13 | 35.68 | 1,254,580 | +0.02(+0.06%) |
Aug 21, 2023 | 35.61 | 35.81 | 35.24 | 35.66 | 1,019,692 | -0.05(-0.14%) |
Aug 18, 2023 | 35.28 | 35.96 | 35.03 | 35.71 | 1,150,444 | +0.30(+0.86%) |
Aug 17, 2023 | 35.23 | 35.46 | 34.93 | 35.40 | 1,105,879 | +0.18(+0.50%) |
Aug 16, 2023 | 35.16 | 35.47 | 35.04 | 35.23 | 880,938 | +0.07(+0.20%) |
Aug 15, 2023 | 35.99 | 36.13 | 35.11 | 35.16 | 1,380,174 | -1.02(-2.83%) |
Aug 14, 2023 | 36.27 | 36.48 | 35.87 | 36.18 | 1,495,165 | -0.38(-1.05%) |
Aug 11, 2023 | 36.51 | 36.81 | 35.76 | 36.56 | 1,970,662 | -0.22(-0.59%) |
Aug 10, 2023 | 35.20 | 37.87 | 35.12 | 36.78 | 3,996,126 | +1.77(+5.06%) |
Aug 09, 2023 | 35.11 | 35.27 | 34.88 | 35.01 | 1,612,524 | -0.06(-0.17%) |
Aug 08, 2023 | 35.36 | 35.47 | 34.72 | 35.07 | 1,751,924 | -0.57(-1.60%) |
Aug 07, 2023 | 35.57 | 35.97 | 35.57 | 35.64 | 900,644 | +0.01(+0.03%) |
Aug 04, 2023 | 35.75 | 35.99 | 35.43 | 35.63 | 928,721 | -0.05(-0.14%) |
Aug 03, 2023 | 36.03 | 36.03 | 35.45 | 35.68 | 764,575 | -0.44(-1.23%) |
Aug 02, 2023 | 35.90 | 36.42 | 35.69 | 36.12 | 1,273,119 | -0.22(-0.60%) |
Aug 01, 2023 | 35.41 | 36.38 | 35.36 | 36.34 | 2,136,433 | +0.85(+2.38%) |
Jul 31, 2023 | 36.62 | 36.75 | 35.45 | 35.49 | 2,612,056 | -0.93(-2.56%) |
Jul 28, 2023 | 36.80 | 37.14 | 36.32 | 36.43 | 1,141,947 | -0.05(-0.13%) |
Jul 27, 2023 | 38.68 | 38.68 | 36.43 | 36.48 | 1,746,376 | -2.19(-5.67%) |
Jul 26, 2023 | 37.77 | 38.79 | 37.77 | 38.67 | 1,166,636 | +0.81(+2.13%) |
Jul 25, 2023 | 37.29 | 37.94 | 37.20 | 37.86 | 1,000,764 | +0.59(+1.58%) |
Jul 24, 2023 | 37.53 | 37.53 | 37.04 | 37.27 | 692,356 | -0.14(-0.37%) |
Jul 21, 2023 | 37.39 | 37.56 | 37.14 | 37.41 | 961,234 | +0.31(+0.85%) |
Jul 20, 2023 | 38.07 | 38.07 | 36.91 | 37.09 | 1,566,450 | -0.91(-2.41%) |
Jul 19, 2023 | 38.87 | 38.92 | 37.97 | 38.01 | 917,426 | -0.69(-1.78%) |
Jul 18, 2023 | 37.79 | 38.72 | 37.79 | 38.70 | 793,923 | +0.03(+0.08%) |
Jul 17, 2023 | 38.38 | 38.82 | 38.28 | 38.67 | 738,448 | +0.07(+0.18%) |
Jul 14, 2023 | 38.24 | 38.78 | 37.98 | 38.60 | 1,114,168 | +0.28(+0.72%) |
Jul 13, 2023 | 37.76 | 38.51 | 37.58 | 38.32 | 892,001 | +0.76(+2.02%) |
Jul 12, 2023 | 38.14 | 38.14 | 37.51 | 37.57 | 733,059 | -0.04(-0.10%) |
Jul 11, 2023 | 37.16 | 37.65 | 36.93 | 37.61 | 804,687 | +0.68(+1.84%) |
Jul 10, 2023 | 36.85 | 37.24 | 36.77 | 36.93 | 727,893 | +0.08(+0.21%) |
Jul 07, 2023 | 36.64 | 37.12 | 36.64 | 36.85 | 924,683 | +0.24(+0.64%) |
Jul 06, 2023 | 36.78 | 36.80 | 36.15 | 36.61 | 1,005,284 | -0.56(-1.51%) |
Jul 05, 2023 | 36.98 | 37.29 | 36.73 | 37.17 | 1,076,630 | +0.03(+0.08%) |
Jul 03, 2023 | 36.97 | 37.33 | 36.71 | 37.14 | 412,204 | +0.20(+0.53%) |
Jun 30, 2023 | 37.41 | 37.52 | 36.87 | 36.95 | 774,195 | -0.23(-0.61%) |
Jun 29, 2023 | 36.26 | 37.20 | 36.04 | 37.17 | 1,344,826 | +0.97(+2.69%) |
Jun 28, 2023 | 36.27 | 36.27 | 35.83 | 36.20 | 1,345,135 | -0.05(-0.14%) |
Jun 27, 2023 | 35.90 | 36.44 | 35.66 | 36.25 | 1,485,835 | +0.33(+0.93%) |
Jun 26, 2023 | 36.14 | 36.34 | 35.78 | 35.91 | 1,433,751 | -0.27(-0.73%) |
Jun 23, 2023 | 36.33 | 36.63 | 36.16 | 36.18 | 3,030,317 | -0.51(-1.39%) |
Jun 22, 2023 | 37.18 | 37.19 | 36.61 | 36.69 | 1,327,544 | -0.68(-1.82%) |
Jun 21, 2023 | 37.87 | 37.89 | 37.01 | 37.37 | 2,282,509 | -0.70(-1.83%) |
Jun 20, 2023 | 38.22 | 38.45 | 37.69 | 38.07 | 1,242,856 | -0.39(-1.02%) |
Jun 16, 2023 | 38.98 | 39.09 | 38.13 | 38.46 | 2,990,825 | -0.27(-0.69%) |
Jun 15, 2023 | 38.07 | 38.82 | 38.06 | 38.73 | 1,466,131 | +0.23(+0.61%) |
May 08, 2023 | 39.22 | 39.34 | 38.44 | 38.49 | 2,059,920 | -0.57(-1.46%) |
May 05, 2023 | 40.21 | 40.21 | 39.00 | 39.06 | 2,050,615 | -0.80(-2.02%) |
May 04, 2023 | 41.18 | 41.35 | 39.75 | 39.87 | 3,274,501 | -1.56(-3.76%) |
May 03, 2023 | 42.87 | 42.99 | 41.29 | 41.42 | 2,053,767 | -1.56(-3.63%) |
May 02, 2023 | 43.69 | 43.69 | 42.57 | 42.98 | 1,419,224 | -0.73(-1.66%) |
May 01, 2023 | 43.48 | 43.74 | 43.40 | 43.71 | 695,731 | +0.05(+0.11%) |
Apr 28, 2023 | 43.02 | 43.69 | 43.02 | 43.66 | 718,009 | +0.71(+1.64%) |
Apr 27, 2023 | 42.43 | 43.05 | 42.34 | 42.95 | 677,092 | +0.62(+1.46%) |
Apr 26, 2023 | 42.44 | 42.75 | 42.24 | 42.34 | 636,674 | -0.37(-0.87%) |
Apr 25, 2023 | 43.13 | 43.20 | 42.66 | 42.71 | 609,239 | -0.58(-1.34%) |
Apr 24, 2023 | 43.71 | 43.93 | 43.15 | 43.29 | 570,258 | -0.51(-1.16%) |
Apr 21, 2023 | 44.06 | 44.06 | 43.36 | 43.80 | 761,833 | -0.08(-0.18%) |
Apr 20, 2023 | 43.76 | 43.95 | 43.62 | 43.87 | 638,973 | -0.17(-0.38%) |
Apr 19, 2023 | 44.06 | 44.47 | 43.96 | 44.04 | 817,969 | +0.02(+0.04%) |
Apr 18, 2023 | 44.33 | 44.37 | 43.65 | 44.02 | 1,544,011 | -0.16(-0.35%) |
Apr 17, 2023 | 44.55 | 44.59 | 43.89 | 44.18 | 714,133 | -0.30(-0.68%) |
Apr 14, 2023 | 44.78 | 45.07 | 44.21 | 44.48 | 837,223 | -0.37(-0.83%) |
Apr 13, 2023 | 44.25 | 44.96 | 44.10 | 44.85 | 662,949 | +0.65(+1.46%) |
Apr 12, 2023 | 44.33 | 44.53 | 44.14 | 44.21 | 560,963 | -0.01(-0.02%) |
Apr 11, 2023 | 44.01 | 44.40 | 43.93 | 44.22 | 569,663 | +0.25(+0.58%) |
Apr 10, 2023 | 43.91 | 44.05 | 43.62 | 43.96 | 577,956 | -0.25(-0.58%) |
Apr 06, 2023 | 44.29 | 44.30 | 43.82 | 44.22 | 717,206 | +0.26(+0.60%) |
Apr 05, 2023 | 44.47 | 44.80 | 43.93 | 43.95 | 941,376 | -0.53(-1.19%) |
Apr 04, 2023 | 45.13 | 45.27 | 44.32 | 44.48 | 926,947 | -0.58(-1.28%) |
Apr 03, 2023 | 45.17 | 45.23 | 44.81 | 45.06 | 483,456 | -0.24(-0.52%) |
Mar 31, 2023 | 44.84 | 45.32 | 44.51 | 45.29 | 881,227 | +0.69(+1.54%) |
Mar 30, 2023 | 44.80 | 44.96 | 44.48 | 44.61 | 997,889 | +0.07(+0.15%) |
Mar 29, 2023 | 44.51 | 44.64 | 44.36 | 44.54 | 1,818,946 | +0.27(+0.62%) |
Mar 28, 2023 | 44.35 | 44.79 | 44.10 | 44.27 | 928,050 | -0.18(-0.40%) |
Mar 27, 2023 | 44.68 | 44.85 | 44.39 | 44.44 | 841,050 | +0.19(+0.42%) |
Mar 24, 2023 | 43.60 | 44.26 | 43.28 | 44.26 | 1,115,638 | +0.38(+0.87%) |
Mar 23, 2023 | 43.78 | 44.31 | 43.46 | 43.87 | 883,757 | +0.08(+0.18%) |
Mar 22, 2023 | 44.53 | 44.70 | 43.77 | 43.80 | 1,105,567 | -0.74(-1.65%) |
Mar 21, 2023 | 44.47 | 44.65 | 44.27 | 44.53 | 1,279,226 | +0.59(+1.34%) |
Mar 20, 2023 | 43.14 | 44.12 | 43.09 | 43.94 | 762,770 | +1.08(+2.51%) |
Mar 17, 2023 | 42.95 | 43.21 | 42.73 | 42.86 | 1,187,455 | -0.25(-0.59%) |
Mar 16, 2023 | 42.53 | 43.23 | 42.36 | 43.12 | 1,047,299 | +0.36(+0.85%) |
Mar 15, 2023 | 43.57 | 43.63 | 42.38 | 42.76 | 1,187,804 | -1.25(-2.85%) |
Mar 14, 2023 | 44.09 | 44.28 | 43.62 | 44.01 | 761,315 | +0.52(+1.19%) |
Mar 13, 2023 | 43.38 | 43.85 | 43.03 | 43.49 | 910,518 | -0.36(-0.83%) |
Mar 10, 2023 | 44.85 | 44.97 | 43.82 | 43.85 | 657,817 | -1.13(-2.51%) |
Mar 09, 2023 | 45.79 | 46.00 | 44.97 | 44.98 | 532,451 | -0.76(-1.66%) |
Mar 08, 2023 | 45.92 | 46.31 | 45.55 | 45.74 | 518,107 | -0.09(-0.19%) |
Mar 07, 2023 | 46.27 | 46.45 | 45.83 | 45.83 | 447,611 | -0.42(-0.91%) |
Mar 06, 2023 | 46.36 | 46.57 | 45.92 | 46.25 | 876,876 | -0.16(-0.34%) |
Mar 03, 2023 | 46.70 | 46.70 | 46.32 | 46.40 | 810,892 | -0.25(-0.54%) |
Mar 02, 2023 | 46.26 | 46.69 | 46.14 | 46.66 | 1,013,705 | +0.25(+0.55%) |
Mar 01, 2023 | 46.50 | 46.86 | 46.33 | 46.40 | 801,395 | -0.23(-0.50%) |
Feb 28, 2023 | 46.52 | 46.90 | 46.52 | 46.64 | 684,833 | -0.03(-0.06%) |
Feb 27, 2023 | 46.94 | 47.11 | 46.58 | 46.67 | 442,238 | +0.03(+0.06%) |
Feb 24, 2023 | 46.80 | 47.04 | 46.55 | 46.64 | 597,213 | -0.62(-1.30%) |
Feb 23, 2023 | 46.82 | 47.47 | 46.82 | 47.25 | 698,888 | +0.21(+0.44%) |
Feb 22, 2023 | 46.81 | 47.40 | 46.81 | 47.05 | 1,013,694 | +0.11(+0.23%) |
Feb 21, 2023 | 46.42 | 47.23 | 46.38 | 46.94 | 1,179,782 | +0.47(+1.01%) |
Feb 17, 2023 | 45.79 | 46.52 | 45.78 | 46.47 | 739,342 | +0.54(+1.17%) |
Feb 16, 2023 | 45.85 | 46.50 | 45.53 | 45.93 | 681,171 | -0.44(-0.95%) |
Feb 15, 2023 | 45.81 | 46.43 | 45.81 | 46.37 | 582,366 | +0.33(+0.72%) |
Feb 14, 2023 | 46.57 | 46.80 | 46.03 | 46.04 | 577,476 | -0.66(-1.42%) |
Feb 13, 2023 | 46.34 | 46.98 | 46.30 | 46.71 | 606,484 | +0.50(+1.08%) |
Feb 10, 2023 | 46.95 | 46.95 | 44.77 | 46.21 | 1,083,547 | +0.36(+0.79%) |
Feb 09, 2023 | 46.40 | 46.73 | 45.60 | 45.85 | 1,206,992 | -0.29(-0.64%) |
Feb 08, 2023 | 45.92 | 46.57 | 45.86 | 46.14 | 811,302 | +0.22(+0.47%) |
Feb 07, 2023 | 45.45 | 46.15 | 45.27 | 45.92 | 1,395,891 | +0.28(+0.62%) |
Feb 06, 2023 | 45.73 | 46.15 | 45.46 | 45.64 | 657,030 | -0.37(-0.81%) |
Feb 03, 2023 | 46.11 | 46.38 | 45.73 | 46.01 | 794,591 | -0.50(-1.07%) |
Feb 02, 2023 | 46.58 | 46.89 | 46.12 | 46.51 | 1,342,038 | +0.10(+0.21%) |
Feb 01, 2023 | 46.06 | 46.90 | 45.94 | 46.41 | 1,200,099 | +0.21(+0.47%) |
Jan 31, 2023 | 45.82 | 46.35 | 45.72 | 46.20 | 1,075,419 | +0.37(+0.81%) |
Jan 30, 2023 | 45.83 | 46.17 | 45.73 | 45.83 | 521,084 | +0.00(+0.00%) |
Jan 27, 2023 | 46.48 | 46.52 | 45.80 | 45.83 | 535,821 | -0.88(-1.88%) |
Jan 26, 2023 | 47.09 | 47.36 | 46.39 | 46.71 | 573,884 | -0.05(-0.10%) |
Jan 25, 2023 | 45.88 | 46.98 | 45.85 | 46.75 | 964,395 | +0.45(+0.97%) |
Jan 24, 2023 | 46.67 | 47.21 | 46.19 | 46.31 | 777,053 | -0.82(-1.74%) |
Jan 23, 2023 | 46.61 | 47.16 | 46.45 | 47.13 | 515,563 | +0.45(+0.96%) |
Jan 20, 2023 | 45.92 | 46.69 | 45.76 | 46.68 | 641,874 | +0.75(+1.64%) |
Jan 19, 2023 | 45.74 | 46.21 | 45.65 | 45.92 | 551,628 | +0.07(+0.15%) |
Jan 18, 2023 | 46.34 | 46.79 | 45.78 | 45.86 | 528,374 | -0.44(-0.95%) |
Jan 17, 2023 | 46.72 | 47.12 | 46.29 | 46.30 | 562,023 | -0.33(-0.71%) |
Jan 13, 2023 | 46.16 | 46.69 | 46.05 | 46.63 | 496,138 | +0.16(+0.34%) |
Jan 12, 2023 | 45.79 | 46.68 | 45.78 | 46.47 | 505,449 | +0.65(+1.43%) |
Jan 11, 2023 | 45.76 | 45.91 | 45.41 | 45.82 | 474,434 | +0.12(+0.26%) |
Jan 10, 2023 | 45.37 | 45.72 | 45.21 | 45.70 | 436,628 | +0.24(+0.54%) |
Jan 09, 2023 | 45.72 | 46.12 | 45.43 | 45.45 | 836,282 | -0.22(-0.49%) |
Jan 06, 2023 | 45.09 | 45.71 | 44.60 | 45.68 | 518,430 | +1.03(+2.30%) |
Jan 05, 2023 | 45.44 | 45.80 | 44.34 | 44.65 | 1,004,323 | -1.00(-2.18%) |
Jan 04, 2023 | 46.23 | 46.40 | 45.41 | 45.65 | 715,350 | -0.46(-1.00%) |
Jan 03, 2023 | 45.62 | 46.16 | 45.33 | 46.11 | 546,866 | +0.85(+1.88%) |
Dec 30, 2022 | 45.24 | 45.44 | 44.86 | 45.26 | 440,600 | -0.39(-0.86%) |
Dec 29, 2022 | 44.86 | 45.86 | 44.86 | 45.65 | 417,527 | +0.90(+2.01%) |
Dec 28, 2022 | 45.53 | 45.88 | 44.60 | 44.75 | 937,676 | -0.77(-1.70%) |
Dec 27, 2022 | 45.04 | 45.54 | 44.75 | 45.52 | 746,186 | +0.51(+1.13%) |
Dec 23, 2022 | 44.55 | 45.12 | 44.44 | 45.02 | 654,454 | +0.43(+0.96%) |
Dec 22, 2022 | 44.46 | 44.95 | 43.66 | 44.59 | 2,003,181 | -0.15(-0.33%) |
Dec 21, 2022 | 44.03 | 45.07 | 43.99 | 44.73 | 1,010,001 | +0.90(+2.05%) |
Dec 20, 2022 | 43.02 | 44.03 | 42.89 | 43.83 | 1,113,982 | +0.74(+1.72%) |
Dec 19, 2022 | 43.89 | 43.99 | 42.90 | 43.09 | 1,063,633 | -0.88(-2.00%) |
Dec 16, 2022 | 43.49 | 44.06 | 43.28 | 43.97 | 2,402,773 | +0.61(+1.40%) |
Dec 15, 2022 | 43.43 | 43.77 | 42.97 | 43.36 | 1,775,152 | -1.13(-2.55%) |
Dec 14, 2022 | 44.30 | 45.01 | 44.13 | 44.50 | 902,815 | +0.09(+0.20%) |
Dec 13, 2022 | 45.10 | 45.29 | 44.07 | 44.41 | 729,681 | +0.25(+0.58%) |
Dec 12, 2022 | 43.74 | 44.29 | 43.59 | 44.16 | 872,229 | +0.49(+1.12%) |
Dec 09, 2022 | 43.95 | 44.18 | 43.67 | 43.67 | 696,575 | -0.28(-0.64%) |
Dec 08, 2022 | 43.67 | 44.43 | 43.37 | 43.95 | 652,955 | +0.58(+1.34%) |
Dec 07, 2022 | 43.91 | 44.05 | 43.26 | 43.37 | 634,057 | -0.57(-1.29%) |
Dec 06, 2022 | 43.88 | 44.16 | 43.49 | 43.93 | 899,610 | -0.05(-0.11%) |
Dec 05, 2022 | 44.29 | 44.40 | 43.86 | 43.98 | 596,194 | -0.79(-1.76%) |
Dec 02, 2022 | 44.76 | 44.98 | 44.43 | 44.77 | 620,215 | -0.32(-0.71%) |