Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 41.89 | 42.17 | 41.35 | 41.71 | 309,160 | -0.19(-0.45%) |
Dec 28, 2023 | 42.19 | 42.20 | 41.59 | 41.90 | 253,195 | -0.10(-0.24%) |
Dec 27, 2023 | 42.35 | 42.38 | 41.63 | 42.00 | 221,154 | -0.01(-0.02%) |
Dec 26, 2023 | 41.71 | 42.28 | 41.58 | 42.01 | 282,404 | +0.63(+1.52%) |
Dec 22, 2023 | 40.76 | 41.54 | 40.61 | 41.38 | 340,195 | +0.70(+1.72%) |
Dec 21, 2023 | 40.10 | 40.89 | 39.76 | 40.68 | 300,236 | +1.58(+4.04%) |
Dec 20, 2023 | 40.13 | 40.57 | 39.05 | 39.10 | 350,777 | -1.16(-2.88%) |
Dec 19, 2023 | 40.65 | 40.96 | 39.96 | 40.26 | 656,566 | -0.28(-0.69%) |
Dec 18, 2023 | 40.77 | 41.31 | 40.47 | 40.54 | 376,926 | +0.40(+1.00%) |
Dec 15, 2023 | 41.02 | 41.37 | 39.85 | 40.14 | 2,715,467 | -0.43(-1.06%) |
Dec 14, 2023 | 39.53 | 41.56 | 39.53 | 40.57 | 607,236 | +1.39(+3.55%) |
Dec 13, 2023 | 39.00 | 39.95 | 38.39 | 39.18 | 597,173 | +0.24(+0.62%) |
Dec 12, 2023 | 38.67 | 39.35 | 38.21 | 38.94 | 457,972 | +0.19(+0.49%) |
Dec 11, 2023 | 37.70 | 38.80 | 37.70 | 38.75 | 475,049 | +1.34(+3.58%) |
Dec 08, 2023 | 36.50 | 37.48 | 36.50 | 37.41 | 336,535 | +0.78(+2.13%) |
Dec 07, 2023 | 36.70 | 36.84 | 36.11 | 36.63 | 540,006 | +0.16(+0.44%) |
Dec 06, 2023 | 37.06 | 37.62 | 36.41 | 36.47 | 499,407 | -0.20(-0.55%) |
Dec 05, 2023 | 36.96 | 37.09 | 36.17 | 36.67 | 303,645 | -0.64(-1.72%) |
Dec 04, 2023 | 37.08 | 37.34 | 36.19 | 37.31 | 482,982 | -0.21(-0.56%) |
Dec 01, 2023 | 37.42 | 37.69 | 36.59 | 37.52 | 708,416 | -0.06(-0.16%) |
Nov 30, 2023 | 37.56 | 37.60 | 36.84 | 37.58 | 522,552 | +0.09(+0.24%) |
Nov 29, 2023 | 37.54 | 38.21 | 37.15 | 37.49 | 405,686 | +0.41(+1.11%) |
Nov 28, 2023 | 37.63 | 37.82 | 36.93 | 37.08 | 959,955 | -0.87(-2.29%) |
Nov 27, 2023 | 37.92 | 38.45 | 37.66 | 37.95 | 430,366 | -0.07(-0.18%) |
Nov 24, 2023 | 37.89 | 38.37 | 37.60 | 38.02 | 322,120 | +0.03(+0.08%) |
Nov 22, 2023 | 38.91 | 39.21 | 37.95 | 37.99 | 496,902 | -0.54(-1.40%) |
Nov 21, 2023 | 39.25 | 39.34 | 38.37 | 38.53 | 491,981 | -1.06(-2.68%) |
Nov 20, 2023 | 38.47 | 39.76 | 38.47 | 39.59 | 505,348 | +1.02(+2.64%) |
Nov 17, 2023 | 38.73 | 38.96 | 38.29 | 38.57 | 399,980 | -0.10(-0.26%) |
Nov 16, 2023 | 38.51 | 38.92 | 37.98 | 38.67 | 762,743 | +0.11(+0.29%) |
Nov 15, 2023 | 39.00 | 39.51 | 38.20 | 38.56 | 719,138 | -0.42(-1.08%) |
Nov 14, 2023 | 37.83 | 39.23 | 37.69 | 38.98 | 601,775 | +2.04(+5.52%) |
Nov 13, 2023 | 37.23 | 37.50 | 36.47 | 36.94 | 505,770 | -0.78(-2.07%) |
Nov 10, 2023 | 34.80 | 38.04 | 34.69 | 37.72 | 777,282 | +3.40(+9.91%) |
Nov 09, 2023 | 36.05 | 36.05 | 34.07 | 34.32 | 482,267 | -1.50(-4.19%) |
Nov 08, 2023 | 36.15 | 37.25 | 35.73 | 35.82 | 874,622 | -0.46(-1.27%) |
Nov 07, 2023 | 34.98 | 36.36 | 34.98 | 36.28 | 760,351 | +1.18(+3.36%) |
Nov 06, 2023 | 33.50 | 35.11 | 33.36 | 35.10 | 1,039,454 | +1.43(+4.25%) |
Nov 03, 2023 | 33.72 | 34.24 | 33.19 | 33.67 | 639,962 | +0.54(+1.63%) |
Nov 02, 2023 | 35.40 | 35.94 | 32.16 | 33.13 | 661,651 | -0.31(-0.93%) |
Nov 01, 2023 | 33.70 | 34.25 | 32.61 | 33.44 | 1,021,071 | -0.44(-1.30%) |
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 | +2.72(+9.72%) |
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 | 26.49 | 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%) |