Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.74 | 21.35 | 20.62 | 20.83 | 639,767 | +0.29(+1.41%) |
Nov 29, 2023 | 20.66 | 21.18 | 20.50 | 20.54 | 440,306 | -0.21(-1.01%) |
Nov 28, 2023 | 20.92 | 21.02 | 20.22 | 20.75 | 653,406 | -0.45(-2.12%) |
Nov 27, 2023 | 21.30 | 21.35 | 20.52 | 21.20 | 656,779 | -0.15(-0.70%) |
Nov 24, 2023 | 21.13 | 21.60 | 20.90 | 21.35 | 255,155 | +0.07(+0.33%) |
Nov 22, 2023 | 22.79 | 22.79 | 20.93 | 21.28 | 742,899 | -1.03(-4.62%) |
Nov 21, 2023 | 22.50 | 22.65 | 21.63 | 22.31 | 500,434 | -0.54(-2.36%) |
Nov 20, 2023 | 22.52 | 23.79 | 22.27 | 22.85 | 871,165 | +0.35(+1.56%) |
Nov 17, 2023 | 21.95 | 22.60 | 21.80 | 22.50 | 1,130,814 | +0.60(+2.74%) |
Nov 16, 2023 | 21.81 | 22.09 | 20.75 | 21.90 | 573,310 | +0.08(+0.37%) |
Nov 15, 2023 | 22.35 | 23.03 | 21.76 | 21.82 | 797,366 | -0.39(-1.76%) |
Nov 14, 2023 | 20.17 | 22.30 | 19.79 | 22.21 | 1,206,528 | +2.71(+13.90%) |
Nov 13, 2023 | 19.65 | 20.37 | 19.20 | 19.50 | 787,052 | -0.12(-0.61%) |
Nov 10, 2023 | 21.00 | 21.32 | 19.55 | 19.62 | 1,070,310 | -1.37(-6.53%) |
Nov 09, 2023 | 22.27 | 22.27 | 20.04 | 20.99 | 1,149,427 | -1.08(-4.89%) |
Nov 08, 2023 | 22.66 | 23.50 | 22.01 | 22.07 | 868,320 | -0.23(-1.03%) |
Nov 07, 2023 | 21.63 | 23.00 | 21.45 | 22.30 | 1,185,868 | +0.92(+4.30%) |
Nov 06, 2023 | 23.32 | 23.44 | 20.90 | 21.38 | 1,690,081 | -1.32(-5.81%) |
Nov 03, 2023 | 23.89 | 25.46 | 22.61 | 22.70 | 1,638,958 | -1.54(-6.35%) |
Nov 02, 2023 | 22.28 | 24.30 | 21.91 | 24.24 | 1,809,092 | +2.69(+12.48%) |
Nov 01, 2023 | 20.50 | 22.00 | 20.20 | 21.55 | 1,810,769 | +1.40(+6.95%) |
Oct 31, 2023 | 18.60 | 21.09 | 18.25 | 20.15 | 1,471,224 | +1.21(+6.39%) |
Oct 30, 2023 | 19.65 | 20.29 | 17.61 | 18.94 | 1,733,451 | -0.95(-4.78%) |
Oct 27, 2023 | 20.78 | 21.28 | 18.30 | 19.89 | 2,284,332 | -0.68(-3.31%) |
Oct 26, 2023 | 18.38 | 21.10 | 17.45 | 20.57 | 3,618,405 | +1.99(+10.71%) |
Oct 25, 2023 | 14.78 | 18.85 | 14.61 | 18.58 | 4,722,387 | +3.81(+25.80%) |
Oct 24, 2023 | 13.52 | 14.80 | 13.52 | 14.77 | 860,279 | +1.25(+9.25%) |
Oct 23, 2023 | 13.85 | 14.09 | 13.37 | 13.52 | 668,929 | -0.50(-3.57%) |
Oct 20, 2023 | 14.24 | 14.51 | 13.70 | 14.02 | 862,696 | -0.23(-1.61%) |
Oct 19, 2023 | 13.72 | 15.29 | 13.67 | 14.25 | 1,861,527 | +0.72(+5.32%) |
Oct 18, 2023 | 14.00 | 14.26 | 13.39 | 13.53 | 933,949 | -0.78(-5.45%) |
Oct 17, 2023 | 12.75 | 14.69 | 12.71 | 14.31 | 2,574,927 | +1.67(+13.21%) |
Oct 16, 2023 | 14.84 | 14.86 | 12.37 | 12.64 | 3,778,179 | -2.22(-14.94%) |
Oct 13, 2023 | 12.65 | 15.95 | 12.32 | 14.86 | 8,657,813 | -2.68(-15.28%) |
Oct 12, 2023 | 18.46 | 18.46 | 17.34 | 17.54 | 2,312,748 | -0.89(-4.83%) |
Oct 11, 2023 | 19.20 | 19.67 | 18.20 | 18.43 | 674,942 | -0.92(-4.75%) |
Oct 10, 2023 | 18.75 | 19.54 | 18.60 | 19.35 | 586,189 | +0.61(+3.26%) |
Oct 09, 2023 | 18.88 | 19.06 | 18.22 | 18.74 | 558,866 | -0.32(-1.68%) |
Oct 06, 2023 | 18.62 | 19.31 | 18.42 | 19.06 | 571,962 | +0.30(+1.60%) |
Oct 05, 2023 | 19.05 | 19.29 | 18.06 | 18.76 | 878,897 | -0.08(-0.42%) |
Oct 04, 2023 | 17.57 | 19.28 | 17.54 | 18.84 | 1,184,273 | +1.30(+7.41%) |
Oct 03, 2023 | 16.61 | 17.82 | 16.55 | 17.54 | 798,533 | +0.74(+4.40%) |
Oct 02, 2023 | 16.70 | 17.03 | 16.40 | 16.80 | 681,280 | +0.16(+0.96%) |
Sep 29, 2023 | 17.00 | 17.10 | 16.56 | 16.64 | 738,861 | -0.22(-1.30%) |
Sep 28, 2023 | 16.90 | 17.24 | 16.69 | 16.86 | 531,131 | -0.09(-0.53%) |
Sep 27, 2023 | 17.23 | 17.49 | 16.79 | 16.95 | 541,562 | -0.12(-0.70%) |
Sep 26, 2023 | 17.60 | 18.15 | 16.98 | 17.07 | 559,377 | -0.74(-4.15%) |
Sep 25, 2023 | 17.54 | 17.88 | 17.67 | 17.81 | 357,862 | +0.27(+1.54%) |
Sep 22, 2023 | 17.83 | 17.96 | 17.45 | 17.54 | 353,168 | -0.14(-0.79%) |
Sep 21, 2023 | 18.18 | 18.27 | 17.61 | 17.68 | 533,698 | -0.81(-4.38%) |
Sep 20, 2023 | 18.33 | 19.25 | 18.30 | 18.49 | 955,307 | +0.29(+1.59%) |
Sep 19, 2023 | 18.32 | 18.32 | 17.73 | 18.20 | 825,287 | -0.18(-0.98%) |
Sep 18, 2023 | 20.19 | 20.20 | 18.26 | 18.38 | 1,359,513 | -1.03(-5.31%) |
Sep 15, 2023 | 19.81 | 19.96 | 19.25 | 19.41 | 756,279 | -0.27(-1.37%) |
Sep 14, 2023 | 19.68 | 20.61 | 19.58 | 19.68 | 596,338 | +0.15(+0.77%) |
Sep 13, 2023 | 19.40 | 19.87 | 19.13 | 19.53 | 930,752 | +0.17(+0.88%) |
Sep 12, 2023 | 20.67 | 20.80 | 19.14 | 19.36 | 934,593 | -1.53(-7.32%) |
Sep 11, 2023 | 21.21 | 21.80 | 20.68 | 20.89 | 1,172,654 | -0.22(-1.04%) |
Sep 08, 2023 | 21.00 | 21.50 | 20.73 | 21.11 | 482,352 | +0.05(+0.24%) |
Sep 07, 2023 | 20.38 | 21.25 | 19.80 | 21.06 | 839,080 | +0.49(+2.38%) |
Sep 06, 2023 | 20.91 | 21.30 | 20.02 | 20.57 | 916,945 | -0.45(-2.14%) |
Sep 05, 2023 | 21.03 | 21.73 | 21.01 | 21.02 | 521,366 | -0.02(-0.10%) |
Sep 01, 2023 | 21.05 | 21.37 | 20.23 | 21.04 | 736,174 | +0.07(+0.33%) |
Aug 31, 2023 | 21.62 | 22.13 | 20.89 | 20.97 | 881,477 | -0.73(-3.36%) |
Aug 30, 2023 | 21.10 | 22.55 | 21.07 | 21.70 | 1,400,040 | +0.46(+2.17%) |
Aug 29, 2023 | 19.52 | 21.47 | 19.20 | 21.24 | 1,813,356 | +1.73(+8.87%) |
Aug 28, 2023 | 18.21 | 19.62 | 18.05 | 19.51 | 1,325,053 | +1.25(+6.85%) |
Aug 25, 2023 | 19.12 | 19.39 | 18.01 | 18.26 | 1,543,071 | -0.14(-0.76%) |
Aug 24, 2023 | 18.24 | 19.13 | 17.46 | 18.40 | 1,646,015 | +0.98(+5.63%) |
Aug 23, 2023 | 17.35 | 17.65 | 17.20 | 17.42 | 613,360 | +0.19(+1.10%) |
Aug 22, 2023 | 16.70 | 17.36 | 16.55 | 17.23 | 662,852 | +0.45(+2.68%) |
Aug 21, 2023 | 17.20 | 17.44 | 16.73 | 16.78 | 1,031,809 | -0.30(-1.76%) |
Aug 18, 2023 | 17.15 | 17.72 | 17.06 | 17.08 | 524,841 | -0.31(-1.78%) |
Aug 17, 2023 | 17.09 | 17.55 | 16.99 | 17.39 | 620,653 | +0.30(+1.76%) |
Aug 16, 2023 | 17.61 | 17.73 | 17.09 | 17.09 | 510,200 | -0.46(-2.62%) |
Aug 15, 2023 | 18.12 | 18.23 | 17.44 | 17.55 | 724,185 | -0.74(-4.05%) |
Aug 14, 2023 | 17.88 | 19.05 | 17.68 | 18.29 | 1,576,437 | +0.37(+2.06%) |
Aug 11, 2023 | 17.99 | 18.14 | 17.85 | 17.92 | 587,717 | -0.29(-1.59%) |
Aug 10, 2023 | 18.68 | 18.70 | 17.95 | 18.21 | 1,079,639 | -0.45(-2.41%) |
Aug 09, 2023 | 18.80 | 19.10 | 18.52 | 18.66 | 1,006,889 | -0.12(-0.64%) |
Aug 08, 2023 | 18.90 | 18.97 | 18.37 | 18.78 | 1,024,864 | -0.17(-0.90%) |
Aug 07, 2023 | 20.26 | 20.26 | 18.67 | 18.95 | 1,380,284 | -1.23(-6.07%) |
Aug 04, 2023 | 20.81 | 20.88 | 20.09 | 20.18 | 858,418 | -0.66(-3.19%) |
Aug 03, 2023 | 20.66 | 21.10 | 20.40 | 20.84 | 574,871 | -0.14(-0.67%) |
Aug 02, 2023 | 21.41 | 21.66 | 20.96 | 20.98 | 527,284 | -0.86(-3.94%) |
Aug 01, 2023 | 22.08 | 22.10 | 21.34 | 21.84 | 594,443 | -0.14(-0.64%) |
Jul 31, 2023 | 20.97 | 22.10 | 20.95 | 21.98 | 682,390 | +1.00(+4.77%) |
Jul 28, 2023 | 20.50 | 21.31 | 20.33 | 20.98 | 837,990 | +0.57(+2.79%) |
Jul 27, 2023 | 20.16 | 20.51 | 19.98 | 20.41 | 778,015 | +0.37(+1.85%) |
Jul 26, 2023 | 20.25 | 20.42 | 19.93 | 20.04 | 739,967 | -0.26(-1.28%) |
Jul 25, 2023 | 20.60 | 20.73 | 19.96 | 20.30 | 860,823 | -0.33(-1.60%) |
Jul 24, 2023 | 21.56 | 21.73 | 20.59 | 20.63 | 903,364 | -0.97(-4.49%) |
Jul 21, 2023 | 21.42 | 21.76 | 21.27 | 21.60 | 516,695 | +0.23(+1.08%) |
Jul 20, 2023 | 21.40 | 21.66 | 21.20 | 21.37 | 520,840 | -0.05(-0.23%) |
Jul 19, 2023 | 21.39 | 21.83 | 21.31 | 21.42 | 587,918 | +0.13(+0.61%) |
Jul 18, 2023 | 21.90 | 22.19 | 21.22 | 21.29 | 861,893 | -0.63(-2.87%) |
Jul 17, 2023 | 21.60 | 22.05 | 21.47 | 21.92 | 596,157 | +0.29(+1.34%) |
Jul 14, 2023 | 21.92 | 22.00 | 21.27 | 21.63 | 742,416 | -0.29(-1.32%) |
Jul 13, 2023 | 22.10 | 22.54 | 21.82 | 21.92 | 986,811 | -0.20(-0.90%) |
Jul 12, 2023 | 22.48 | 22.64 | 21.94 | 22.12 | 709,148 | +0.02(+0.09%) |
Jul 11, 2023 | 21.91 | 22.77 | 21.73 | 22.10 | 847,220 | +0.23(+1.05%) |
Jul 10, 2023 | 22.20 | 22.32 | 21.81 | 21.87 | 1,260,477 | -0.28(-1.26%) |
Jul 07, 2023 | 22.97 | 23.05 | 21.82 | 22.15 | 1,585,110 | -0.76(-3.32%) |
Jul 06, 2023 | 21.99 | 23.13 | 21.61 | 22.91 | 1,690,386 | +0.87(+3.95%) |
Jul 05, 2023 | 26.40 | 27.21 | 21.06 | 22.04 | 6,477,309 | -3.28(-12.95%) |
Jul 03, 2023 | 24.70 | 25.60 | 24.52 | 25.32 | 347,543 | +0.80(+3.26%) |
Jun 30, 2023 | 23.96 | 24.90 | 23.86 | 24.52 | 552,012 | +0.86(+3.63%) |
Jun 29, 2023 | 23.77 | 23.97 | 23.43 | 23.66 | 355,753 | -0.11(-0.46%) |
Jun 28, 2023 | 24.25 | 24.28 | 23.62 | 23.77 | 347,292 | -0.23(-0.96%) |
Jun 27, 2023 | 23.80 | 24.27 | 23.32 | 24.00 | 541,390 | +0.39(+1.65%) |
Jun 26, 2023 | 24.67 | 24.67 | 23.51 | 23.61 | 633,324 | -1.22(-4.91%) |
Jun 23, 2023 | 25.18 | 25.34 | 24.77 | 24.83 | 571,256 | -0.63(-2.47%) |
Jun 22, 2023 | 25.16 | 25.56 | 24.82 | 25.46 | 311,955 | +0.25(+0.99%) |
Jun 21, 2023 | 24.59 | 26.09 | 24.22 | 25.21 | 810,694 | +0.47(+1.90%) |
Jun 20, 2023 | 24.45 | 24.84 | 24.03 | 24.74 | 349,092 | +0.14(+0.57%) |
Jun 16, 2023 | 25.50 | 25.57 | 24.48 | 24.60 | 726,683 | -0.47(-1.87%) |
Jun 15, 2023 | 25.16 | 25.32 | 24.92 | 25.07 | 345,930 | +1.95(+8.43%) |
May 08, 2023 | 22.62 | 23.32 | 22.05 | 23.12 | 710,034 | +0.80(+3.58%) |
May 05, 2023 | 22.18 | 23.96 | 22.03 | 22.32 | 1,252,429 | -0.02(-0.09%) |
May 04, 2023 | 22.31 | 22.56 | 22.06 | 22.34 | 360,879 | +0.03(+0.13%) |
May 03, 2023 | 22.27 | 22.63 | 21.95 | 22.31 | 456,042 | +0.13(+0.59%) |
May 02, 2023 | 22.84 | 23.23 | 21.52 | 22.18 | 848,598 | -1.16(-4.97%) |
May 01, 2023 | 23.02 | 24.19 | 22.85 | 23.34 | 616,219 | +0.12(+0.52%) |
Apr 28, 2023 | 22.60 | 24.04 | 22.31 | 23.22 | 599,075 | +0.55(+2.43%) |
Apr 27, 2023 | 21.92 | 22.80 | 21.67 | 22.67 | 657,720 | +1.08(+5.00%) |
Apr 26, 2023 | 21.96 | 22.17 | 21.45 | 21.59 | 373,562 | -0.31(-1.42%) |
Apr 25, 2023 | 22.57 | 22.68 | 21.69 | 21.90 | 578,278 | -0.93(-4.07%) |
Apr 24, 2023 | 23.25 | 23.47 | 22.52 | 22.83 | 536,105 | -0.67(-2.85%) |
Apr 21, 2023 | 23.32 | 23.59 | 23.16 | 23.50 | 332,404 | +0.13(+0.56%) |
Apr 20, 2023 | 24.00 | 24.00 | 23.14 | 23.37 | 414,224 | -0.78(-3.23%) |
Apr 19, 2023 | 24.37 | 24.48 | 23.96 | 24.15 | 297,645 | -0.41(-1.65%) |
Apr 18, 2023 | 24.60 | 24.69 | 24.17 | 24.55 | 278,876 | -0.14(-0.55%) |
Apr 17, 2023 | 23.40 | 24.71 | 23.27 | 24.69 | 622,158 | +1.37(+5.87%) |
Apr 14, 2023 | 23.53 | 23.53 | 22.83 | 23.32 | 513,171 | -0.30(-1.27%) |
Apr 13, 2023 | 23.20 | 23.89 | 22.96 | 23.62 | 544,620 | +0.72(+3.14%) |
Apr 12, 2023 | 23.51 | 23.84 | 22.85 | 22.90 | 433,164 | -0.50(-2.14%) |
Apr 11, 2023 | 23.10 | 23.82 | 23.05 | 23.40 | 571,101 | +0.29(+1.25%) |
Apr 10, 2023 | 23.88 | 23.93 | 22.42 | 23.11 | 949,012 | -0.86(-3.59%) |
Apr 06, 2023 | 23.93 | 24.18 | 23.41 | 23.97 | 426,240 | +0.13(+0.55%) |
Apr 05, 2023 | 23.88 | 24.08 | 23.31 | 23.84 | 410,894 | -0.17(-0.71%) |
Apr 04, 2023 | 24.26 | 24.34 | 23.55 | 24.01 | 341,006 | -0.25(-1.03%) |
Apr 03, 2023 | 24.10 | 24.53 | 23.45 | 24.26 | 444,373 | +0.14(+0.58%) |
Mar 31, 2023 | 24.18 | 24.78 | 23.96 | 24.12 | 935,321 | +0.11(+0.46%) |
Mar 30, 2023 | 24.00 | 24.22 | 23.48 | 24.01 | 482,458 | +0.22(+0.92%) |
Mar 29, 2023 | 23.50 | 24.01 | 23.33 | 23.79 | 584,724 | +0.33(+1.41%) |
Mar 28, 2023 | 24.12 | 24.42 | 23.45 | 23.46 | 420,827 | -0.68(-2.82%) |
Mar 27, 2023 | 24.11 | 24.29 | 23.43 | 24.14 | 560,968 | -0.03(-0.12%) |
Mar 24, 2023 | 23.69 | 24.48 | 23.60 | 24.17 | 686,987 | +0.22(+0.92%) |
Mar 23, 2023 | 23.76 | 24.39 | 23.42 | 23.95 | 718,173 | +0.42(+1.78%) |
Mar 22, 2023 | 25.50 | 25.73 | 23.51 | 23.53 | 1,644,187 | -2.18(-8.48%) |
Mar 21, 2023 | 26.44 | 26.79 | 25.64 | 25.71 | 601,951 | -0.44(-1.68%) |
Mar 20, 2023 | 26.28 | 26.56 | 25.75 | 26.15 | 504,565 | -0.19(-0.72%) |
Mar 17, 2023 | 26.70 | 26.70 | 25.68 | 26.34 | 819,141 | -0.41(-1.53%) |
Mar 16, 2023 | 25.97 | 27.20 | 25.55 | 26.75 | 919,378 | +0.70(+2.69%) |
Mar 15, 2023 | 25.51 | 26.05 | 25.00 | 26.05 | 609,181 | +0.04(+0.15%) |
Mar 14, 2023 | 26.05 | 26.50 | 25.52 | 26.01 | 569,007 | +0.39(+1.52%) |
Mar 13, 2023 | 24.44 | 26.28 | 24.30 | 25.62 | 1,077,218 | +0.72(+2.89%) |
Mar 10, 2023 | 24.90 | 25.32 | 24.06 | 24.90 | 894,572 | +0.11(+0.44%) |
Mar 09, 2023 | 27.25 | 27.33 | 24.76 | 24.79 | 1,983,121 | -0.18(-0.72%) |
Mar 08, 2023 | 25.20 | 25.23 | 24.52 | 24.97 | 857,135 | -0.23(-0.91%) |
Mar 07, 2023 | 26.14 | 26.25 | 25.18 | 25.20 | 643,570 | -1.09(-4.15%) |
Mar 06, 2023 | 27.04 | 27.04 | 25.86 | 26.29 | 674,299 | -0.21(-0.79%) |
Mar 03, 2023 | 25.50 | 26.95 | 25.18 | 26.50 | 776,034 | +1.10(+4.33%) |
Mar 02, 2023 | 24.74 | 25.41 | 24.28 | 25.40 | 480,916 | +0.38(+1.52%) |
Mar 01, 2023 | 25.15 | 26.01 | 24.64 | 25.02 | 662,328 | +0.32(+1.30%) |
Feb 28, 2023 | 24.80 | 25.38 | 24.27 | 24.70 | 916,355 | -0.08(-0.32%) |
Feb 27, 2023 | 25.24 | 25.51 | 24.12 | 24.78 | 604,878 | -0.12(-0.48%) |
Feb 24, 2023 | 24.69 | 25.14 | 24.32 | 24.90 | 566,652 | -0.53(-2.08%) |
Feb 23, 2023 | 25.25 | 25.65 | 24.65 | 25.43 | 561,357 | +0.19(+0.75%) |
Feb 22, 2023 | 25.54 | 26.14 | 25.11 | 25.24 | 529,697 | +0.03(+0.12%) |
Feb 21, 2023 | 26.59 | 26.99 | 25.17 | 25.21 | 767,016 | -1.79(-6.63%) |
Feb 17, 2023 | 26.46 | 27.35 | 26.00 | 27.00 | 719,731 | +0.65(+2.47%) |
Feb 16, 2023 | 26.19 | 26.95 | 25.80 | 26.35 | 831,559 | -0.06(-0.23%) |
Feb 15, 2023 | 25.72 | 26.57 | 25.59 | 26.41 | 962,428 | +0.42(+1.62%) |
Feb 14, 2023 | 26.49 | 27.50 | 24.83 | 25.99 | 2,326,552 | -0.87(-3.24%) |
Feb 13, 2023 | 28.11 | 28.62 | 26.80 | 26.86 | 863,531 | -1.22(-4.34%) |
Feb 10, 2023 | 28.43 | 28.65 | 27.76 | 28.08 | 586,538 | -0.43(-1.51%) |
Feb 09, 2023 | 29.85 | 30.22 | 28.45 | 28.51 | 940,572 | -1.00(-3.39%) |
Feb 08, 2023 | 29.88 | 31.50 | 29.19 | 29.51 | 1,948,325 | -0.37(-1.24%) |
Feb 07, 2023 | 29.51 | 30.18 | 28.50 | 29.88 | 863,723 | +0.29(+0.98%) |
Feb 06, 2023 | 30.50 | 30.92 | 29.40 | 29.59 | 834,131 | -1.33(-4.30%) |
Feb 03, 2023 | 30.96 | 32.38 | 30.46 | 30.92 | 1,082,955 | -0.60(-1.90%) |
Feb 02, 2023 | 28.80 | 32.64 | 28.80 | 31.52 | 2,937,495 | +2.72(+9.44%) |
Feb 01, 2023 | 28.11 | 29.09 | 27.30 | 28.80 | 1,097,788 | +0.80(+2.86%) |
Jan 31, 2023 | 27.23 | 29.00 | 26.96 | 28.00 | 1,039,208 | +0.76(+2.79%) |
Jan 30, 2023 | 28.70 | 28.88 | 27.16 | 27.24 | 1,325,171 | -1.67(-5.78%) |
Jan 27, 2023 | 27.61 | 29.72 | 27.38 | 28.91 | 2,017,664 | +1.00(+3.58%) |
Jan 26, 2023 | 27.88 | 28.64 | 27.10 | 27.91 | 1,519,588 | +0.42(+1.53%) |
Jan 25, 2023 | 28.25 | 28.26 | 25.72 | 27.49 | 4,669,635 | -1.95(-6.62%) |
Jan 24, 2023 | 33.90 | 34.57 | 27.63 | 29.44 | 11,853,510 | -7.00(-19.21%) |
Jan 23, 2023 | 34.68 | 38.53 | 34.50 | 36.44 | 2,166,863 | +1.60(+4.59%) |
Jan 20, 2023 | 33.46 | 35.40 | 32.60 | 34.84 | 1,178,808 | +1.78(+5.38%) |
Jan 19, 2023 | 34.11 | 34.50 | 32.69 | 33.06 | 719,642 | -1.10(-3.22%) |
Jan 18, 2023 | 34.89 | 35.43 | 33.10 | 34.16 | 906,645 | -0.42(-1.21%) |
Jan 17, 2023 | 33.89 | 35.51 | 33.43 | 34.58 | 916,465 | +0.58(+1.71%) |
Jan 13, 2023 | 33.74 | 35.00 | 33.08 | 34.00 | 992,489 | -0.06(-0.18%) |
Jan 12, 2023 | 35.03 | 35.99 | 32.40 | 34.06 | 1,891,178 | -1.53(-4.30%) |
Jan 11, 2023 | 31.60 | 36.28 | 30.70 | 35.59 | 2,030,024 | +4.35(+13.92%) |
Jan 10, 2023 | 29.10 | 31.37 | 28.86 | 31.24 | 1,093,493 | +2.42(+8.40%) |
Jan 09, 2023 | 28.65 | 29.77 | 27.92 | 28.82 | 860,917 | +0.25(+0.88%) |
Jan 06, 2023 | 29.13 | 31.64 | 27.77 | 28.57 | 1,969,373 | -0.71(-2.42%) |
Jan 05, 2023 | 29.40 | 29.51 | 28.15 | 29.28 | 542,861 | -0.52(-1.74%) |
Jan 04, 2023 | 27.75 | 29.94 | 27.51 | 29.80 | 856,574 | +2.04(+7.35%) |
Jan 03, 2023 | 29.85 | 30.46 | 26.50 | 27.76 | 1,240,311 | -1.78(-6.03%) |
Dec 30, 2022 | 28.37 | 29.56 | 27.25 | 29.54 | 1,025,818 | +0.61(+2.11%) |
Dec 29, 2022 | 27.89 | 29.68 | 27.76 | 28.93 | 1,162,945 | +1.11(+3.99%) |
Dec 28, 2022 | 28.60 | 28.97 | 27.00 | 27.82 | 1,296,680 | -0.85(-2.96%) |
Dec 27, 2022 | 31.44 | 31.65 | 28.50 | 28.67 | 1,374,137 | -3.01(-9.50%) |
Dec 23, 2022 | 33.27 | 33.99 | 31.12 | 31.68 | 1,079,910 | -1.57(-4.72%) |
Dec 22, 2022 | 36.44 | 36.54 | 28.06 | 33.25 | 3,214,658 | -3.64(-9.87%) |
Dec 21, 2022 | 37.80 | 39.53 | 36.81 | 36.89 | 863,625 | -0.84(-2.23%) |
Dec 20, 2022 | 37.37 | 39.09 | 37.01 | 37.73 | 698,464 | -0.37(-0.97%) |
Dec 19, 2022 | 38.43 | 38.76 | 37.06 | 38.10 | 717,531 | -0.60(-1.55%) |
Dec 16, 2022 | 38.87 | 40.56 | 37.54 | 38.70 | 1,168,069 | -0.87(-2.20%) |
Dec 15, 2022 | 43.50 | 44.39 | 39.21 | 39.57 | 1,189,351 | -4.55(-10.31%) |
Dec 14, 2022 | 44.60 | 45.43 | 43.20 | 44.12 | 1,033,991 | -0.04(-0.09%) |
Dec 13, 2022 | 43.26 | 45.13 | 41.12 | 44.16 | 1,558,372 | +2.01(+4.77%) |
Dec 12, 2022 | 38.80 | 42.56 | 38.07 | 42.15 | 1,850,438 | +3.42(+8.83%) |
Dec 09, 2022 | 38.50 | 40.61 | 38.11 | 38.73 | 1,095,400 | +0.24(+0.62%) |
Dec 08, 2022 | 36.73 | 39.98 | 35.75 | 38.49 | 1,757,788 | +1.58(+4.28%) |
Dec 07, 2022 | 33.49 | 38.50 | 33.02 | 36.91 | 2,182,841 | +3.29(+9.79%) |
Dec 06, 2022 | 33.74 | 35.28 | 33.12 | 33.62 | 978,613 | -0.12(-0.36%) |
Dec 05, 2022 | 35.31 | 35.65 | 33.50 | 33.74 | 760,131 | -2.09(-5.83%) |
Dec 02, 2022 | 34.00 | 36.47 | 33.88 | 35.83 | 1,164,203 | +1.69(+4.95%) |