Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.04 | 39.44 | 38.70 | 38.85 | 436,700 | -0.08(-0.20%) |
Sep 28, 2023 | 38.87 | 39.29 | 38.79 | 38.93 | 402,545 | -0.01(-0.03%) |
Sep 27, 2023 | 38.92 | 39.12 | 38.41 | 38.94 | 495,633 | +0.23(+0.59%) |
Sep 26, 2023 | 39.02 | 39.17 | 38.70 | 38.72 | 332,270 | -0.56(-1.43%) |
Sep 25, 2023 | 38.63 | 39.32 | 39.03 | 39.28 | 330,316 | +0.45(+1.17%) |
Sep 22, 2023 | 39.49 | 39.65 | 38.48 | 38.82 | 527,216 | -0.71(-1.80%) |
Sep 21, 2023 | 39.46 | 39.76 | 39.11 | 39.53 | 494,521 | -0.18(-0.45%) |
Sep 20, 2023 | 39.78 | 40.34 | 39.60 | 39.71 | 513,719 | +0.20(+0.50%) |
Sep 19, 2023 | 39.73 | 40.07 | 39.50 | 39.51 | 546,965 | -0.17(-0.42%) |
Sep 18, 2023 | 39.25 | 40.13 | 39.02 | 39.68 | 528,665 | +0.47(+1.21%) |
Sep 15, 2023 | 38.67 | 39.24 | 38.51 | 39.21 | 766,433 | +0.40(+1.04%) |
Sep 14, 2023 | 39.05 | 39.40 | 38.63 | 38.80 | 414,591 | +0.24(+0.61%) |
Sep 13, 2023 | 38.40 | 38.74 | 38.17 | 38.57 | 410,519 | +0.22(+0.57%) |
Sep 12, 2023 | 38.77 | 38.77 | 38.10 | 38.35 | 732,530 | -0.60(-1.54%) |
Sep 11, 2023 | 40.13 | 40.32 | 38.94 | 38.95 | 676,141 | -0.81(-2.03%) |
Sep 08, 2023 | 39.48 | 39.97 | 39.46 | 39.76 | 365,158 | +0.25(+0.62%) |
Sep 07, 2023 | 39.94 | 40.22 | 39.44 | 39.52 | 652,592 | -0.69(-1.71%) |
Sep 06, 2023 | 40.15 | 40.65 | 39.80 | 40.20 | 493,016 | +0.61(+1.54%) |
Sep 05, 2023 | 40.06 | 40.19 | 39.58 | 39.59 | 580,035 | -0.83(-2.06%) |
Sep 01, 2023 | 40.54 | 40.97 | 40.13 | 40.43 | 825,751 | +0.44(+1.10%) |
Aug 31, 2023 | 39.75 | 40.13 | 39.40 | 39.99 | 728,718 | +0.25(+0.62%) |
Aug 30, 2023 | 39.99 | 40.37 | 39.73 | 39.74 | 351,761 | -0.58(-1.44%) |
Aug 29, 2023 | 40.09 | 40.59 | 39.78 | 40.32 | 303,473 | +0.31(+0.78%) |
Aug 28, 2023 | 39.38 | 40.27 | 39.38 | 40.01 | 366,139 | +0.77(+1.95%) |
Aug 25, 2023 | 39.25 | 39.43 | 38.69 | 39.24 | 464,408 | +0.05(+0.13%) |
Aug 24, 2023 | 39.39 | 39.95 | 39.15 | 39.19 | 295,116 | -0.46(-1.16%) |
Aug 23, 2023 | 39.37 | 39.83 | 39.19 | 39.65 | 413,549 | +0.18(+0.45%) |
Aug 22, 2023 | 39.68 | 40.03 | 39.15 | 39.48 | 539,005 | +0.07(+0.17%) |
Aug 21, 2023 | 39.69 | 39.93 | 39.08 | 39.41 | 402,786 | -0.16(-0.40%) |
Aug 18, 2023 | 38.78 | 39.61 | 38.58 | 39.56 | 391,634 | +0.32(+0.82%) |
Aug 17, 2023 | 39.93 | 40.13 | 39.24 | 39.24 | 423,372 | -0.56(-1.41%) |
Aug 16, 2023 | 40.09 | 40.49 | 39.73 | 39.80 | 360,525 | -0.28(-0.71%) |
Aug 15, 2023 | 40.21 | 40.65 | 39.98 | 40.08 | 479,987 | -0.61(-1.49%) |
Aug 14, 2023 | 40.35 | 40.73 | 40.22 | 40.69 | 360,097 | -0.06(-0.14%) |
Aug 11, 2023 | 40.34 | 40.76 | 39.98 | 40.75 | 432,836 | +0.31(+0.78%) |
Aug 10, 2023 | 40.65 | 41.01 | 40.19 | 40.44 | 487,188 | -0.03(-0.07%) |
Aug 09, 2023 | 41.31 | 41.38 | 40.14 | 40.47 | 502,004 | -0.90(-2.18%) |
Aug 08, 2023 | 40.78 | 41.42 | 40.51 | 41.37 | 685,761 | +0.04(+0.10%) |
Aug 07, 2023 | 40.43 | 41.45 | 40.43 | 41.33 | 880,497 | +0.70(+1.71%) |
Aug 04, 2023 | 40.84 | 42.16 | 40.29 | 40.63 | 1,149,246 | +0.35(+0.88%) |
Aug 03, 2023 | 40.71 | 40.94 | 40.23 | 40.28 | 622,039 | -0.73(-1.77%) |
Aug 02, 2023 | 41.06 | 41.06 | 40.43 | 41.01 | 447,352 | -0.42(-1.02%) |
Aug 01, 2023 | 41.30 | 41.57 | 40.50 | 41.43 | 583,661 | -0.11(-0.26%) |
Jul 31, 2023 | 41.33 | 41.77 | 40.98 | 41.54 | 771,740 | +0.66(+1.61%) |
Jul 28, 2023 | 40.27 | 41.25 | 40.23 | 40.88 | 818,284 | +0.96(+2.41%) |
Jul 27, 2023 | 40.72 | 40.88 | 39.72 | 39.92 | 815,026 | -0.80(-1.98%) |
Jul 26, 2023 | 40.79 | 41.15 | 40.57 | 40.72 | 870,325 | -0.20(-0.48%) |
Jul 25, 2023 | 41.89 | 41.89 | 40.80 | 40.92 | 972,743 | -1.12(-2.66%) |
Jul 24, 2023 | 42.36 | 42.63 | 41.82 | 42.04 | 661,077 | -0.54(-1.27%) |
Jul 21, 2023 | 44.17 | 44.17 | 42.40 | 42.58 | 939,542 | -1.56(-3.53%) |
Jul 20, 2023 | 43.84 | 44.32 | 43.63 | 44.14 | 635,031 | +0.54(+1.24%) |
Jul 19, 2023 | 43.53 | 44.06 | 43.28 | 43.60 | 820,826 | +0.16(+0.36%) |
Jul 18, 2023 | 42.62 | 43.76 | 42.62 | 43.44 | 989,109 | +1.22(+2.88%) |
Jul 17, 2023 | 41.50 | 42.48 | 41.34 | 42.22 | 803,806 | +0.58(+1.39%) |
Jul 14, 2023 | 42.93 | 42.93 | 41.63 | 41.64 | 649,308 | -1.14(-2.66%) |
Jul 13, 2023 | 42.67 | 43.13 | 42.50 | 42.78 | 547,208 | +0.32(+0.76%) |
Jul 12, 2023 | 42.50 | 42.54 | 41.80 | 42.46 | 483,168 | +0.69(+1.64%) |
Jul 11, 2023 | 41.21 | 41.81 | 41.14 | 41.77 | 454,278 | +0.61(+1.48%) |
Jul 10, 2023 | 40.42 | 41.22 | 40.32 | 41.16 | 546,907 | +0.61(+1.50%) |
Jul 07, 2023 | 40.23 | 41.10 | 40.12 | 40.56 | 1,275,003 | +0.46(+1.15%) |
Jul 06, 2023 | 40.26 | 40.50 | 39.47 | 40.09 | 891,189 | -0.73(-1.78%) |
Jul 05, 2023 | 40.82 | 41.39 | 40.59 | 40.82 | 464,320 | -0.33(-0.81%) |
Jul 03, 2023 | 41.01 | 41.50 | 40.97 | 41.15 | 297,231 | +0.10(+0.24%) |
Jun 30, 2023 | 40.92 | 41.17 | 40.54 | 41.06 | 1,083,578 | +0.62(+1.53%) |
Jun 29, 2023 | 40.70 | 40.90 | 40.42 | 40.44 | 903,769 | -0.30(-0.75%) |
Jun 28, 2023 | 40.79 | 40.79 | 40.36 | 40.74 | 617,820 | +0.07(+0.17%) |
Jun 27, 2023 | 40.06 | 40.75 | 39.77 | 40.67 | 815,953 | +0.62(+1.54%) |
Jun 26, 2023 | 39.42 | 40.35 | 39.42 | 40.05 | 672,575 | +0.64(+1.62%) |
Jun 23, 2023 | 39.66 | 39.78 | 39.07 | 39.42 | 773,443 | -0.82(-2.05%) |
Jun 22, 2023 | 39.97 | 40.41 | 39.52 | 40.24 | 814,970 | +0.07(+0.17%) |
Jun 21, 2023 | 40.19 | 40.50 | 39.90 | 40.17 | 807,278 | -0.01(-0.02%) |
Jun 20, 2023 | 40.36 | 40.36 | 39.73 | 40.18 | 737,719 | -0.51(-1.25%) |
Jun 16, 2023 | 41.40 | 41.59 | 40.62 | 40.69 | 1,373,080 | -0.83(-2.01%) |
Jun 15, 2023 | 40.95 | 41.57 | 40.92 | 41.53 | 702,741 | +0.62(+1.51%) |
Jun 14, 2023 | 41.44 | 41.80 | 40.78 | 40.91 | 1,070,687 | -0.53(-1.28%) |
Jun 13, 2023 | 41.79 | 42.05 | 41.41 | 41.44 | 591,841 | -0.09(-0.21%) |
Jun 12, 2023 | 40.71 | 41.64 | 40.54 | 41.53 | 795,631 | +0.74(+1.80%) |
Jun 09, 2023 | 40.85 | 40.94 | 40.30 | 40.79 | 597,641 | -0.12(-0.29%) |
Jun 08, 2023 | 41.25 | 41.42 | 40.77 | 40.91 | 553,846 | -0.31(-0.76%) |
Jun 07, 2023 | 40.22 | 41.26 | 40.09 | 41.22 | 645,291 | +1.33(+3.34%) |
Jun 06, 2023 | 39.01 | 40.08 | 39.01 | 39.89 | 525,598 | +0.60(+1.52%) |
Jun 05, 2023 | 39.54 | 39.56 | 38.58 | 39.29 | 535,871 | -0.01(-0.02%) |
Jun 02, 2023 | 38.90 | 39.56 | 38.59 | 39.30 | 652,977 | +1.12(+2.94%) |
Jun 01, 2023 | 37.19 | 38.26 | 36.91 | 38.18 | 689,504 | +1.06(+2.87%) |
May 31, 2023 | 37.58 | 37.78 | 36.90 | 37.11 | 818,257 | -0.58(-1.53%) |
May 30, 2023 | 38.30 | 38.56 | 37.58 | 37.69 | 497,195 | -0.27(-0.72%) |
May 26, 2023 | 38.05 | 38.50 | 37.65 | 37.96 | 641,972 | +0.01(+0.03%) |
May 25, 2023 | 37.27 | 38.10 | 37.22 | 37.95 | 796,652 | +0.64(+1.73%) |
May 24, 2023 | 37.67 | 37.80 | 37.02 | 37.31 | 584,232 | -0.96(-2.50%) |
May 23, 2023 | 37.85 | 38.59 | 37.75 | 38.26 | 612,291 | +0.24(+0.64%) |
May 22, 2023 | 38.14 | 38.25 | 37.56 | 38.02 | 520,707 | +0.13(+0.33%) |
May 19, 2023 | 38.40 | 38.40 | 37.54 | 37.89 | 420,703 | -0.25(-0.67%) |
May 18, 2023 | 37.85 | 38.22 | 37.49 | 38.15 | 467,847 | +0.16(+0.41%) |
May 17, 2023 | 37.40 | 38.09 | 37.27 | 37.99 | 646,471 | +1.02(+2.75%) |
May 16, 2023 | 37.29 | 37.44 | 36.90 | 36.98 | 489,366 | -0.64(-1.71%) |
May 15, 2023 | 37.11 | 37.79 | 37.11 | 37.62 | 551,470 | +0.43(+1.15%) |
May 12, 2023 | 37.41 | 37.55 | 36.75 | 37.19 | 539,670 | -0.07(-0.18%) |
May 11, 2023 | 36.74 | 37.28 | 36.56 | 37.26 | 534,447 | +0.17(+0.45%) |
May 10, 2023 | 37.74 | 37.74 | 36.45 | 37.09 | 667,582 | -0.13(-0.34%) |
May 09, 2023 | 36.30 | 37.24 | 36.30 | 37.22 | 599,711 | +0.56(+1.52%) |
May 08, 2023 | 37.08 | 37.32 | 36.62 | 36.66 | 591,621 | -0.27(-0.74%) |
May 05, 2023 | 36.26 | 37.17 | 36.15 | 36.94 | 681,282 | +1.35(+3.79%) |
May 04, 2023 | 36.58 | 36.66 | 35.56 | 35.59 | 986,098 | -1.46(-3.95%) |
May 03, 2023 | 37.72 | 37.97 | 37.04 | 37.05 | 988,089 | -0.86(-2.27%) |
May 02, 2023 | 39.45 | 39.63 | 36.58 | 37.91 | 1,551,832 | -1.32(-3.36%) |
May 01, 2023 | 39.45 | 39.98 | 39.20 | 39.23 | 680,673 | -0.03(-0.07%) |
Apr 28, 2023 | 38.77 | 39.30 | 38.67 | 39.26 | 503,570 | +0.52(+1.34%) |
Apr 27, 2023 | 37.99 | 38.80 | 37.84 | 38.74 | 558,989 | +1.12(+2.98%) |
Apr 26, 2023 | 37.32 | 38.16 | 37.32 | 37.62 | 631,429 | +0.20(+0.52%) |
Apr 25, 2023 | 37.62 | 37.85 | 37.42 | 37.43 | 496,536 | -0.62(-1.64%) |
Apr 24, 2023 | 38.39 | 38.58 | 38.04 | 38.05 | 410,690 | -0.37(-0.97%) |
Apr 21, 2023 | 38.10 | 38.56 | 37.99 | 38.42 | 414,978 | +0.30(+0.79%) |
Apr 20, 2023 | 38.64 | 38.79 | 38.09 | 38.12 | 690,385 | -0.70(-1.81%) |
Apr 19, 2023 | 38.72 | 39.02 | 38.45 | 38.82 | 547,971 | -0.22(-0.57%) |
Apr 18, 2023 | 38.94 | 39.18 | 38.94 | 39.05 | 331,819 | +0.18(+0.45%) |
Apr 17, 2023 | 38.71 | 39.03 | 38.58 | 38.87 | 397,980 | +0.28(+0.73%) |
Apr 14, 2023 | 38.91 | 39.39 | 38.49 | 38.59 | 579,213 | -0.25(-0.65%) |
Apr 13, 2023 | 38.67 | 38.93 | 38.14 | 38.84 | 574,336 | +0.10(+0.25%) |
Apr 12, 2023 | 38.61 | 39.11 | 38.03 | 38.74 | 835,858 | +0.67(+1.77%) |
Apr 11, 2023 | 38.54 | 38.54 | 37.97 | 38.07 | 514,405 | -0.27(-0.71%) |
Apr 10, 2023 | 37.84 | 38.49 | 37.69 | 38.34 | 615,717 | +0.38(+1.00%) |
Apr 06, 2023 | 37.55 | 38.18 | 37.01 | 37.96 | 1,039,360 | +0.58(+1.54%) |
Apr 05, 2023 | 37.36 | 37.44 | 36.88 | 37.39 | 599,019 | -0.20(-0.52%) |
Apr 04, 2023 | 38.17 | 38.28 | 37.22 | 37.58 | 458,082 | -0.37(-0.98%) |
Apr 03, 2023 | 38.53 | 38.58 | 37.77 | 37.95 | 559,825 | -0.48(-1.24%) |
Mar 31, 2023 | 38.07 | 38.43 | 37.95 | 38.43 | 441,744 | +0.73(+1.94%) |
Mar 30, 2023 | 37.26 | 37.90 | 37.15 | 37.70 | 515,110 | +0.87(+2.36%) |
Mar 29, 2023 | 36.90 | 37.04 | 36.44 | 36.83 | 667,721 | +0.33(+0.91%) |
Mar 28, 2023 | 36.38 | 36.81 | 36.32 | 36.50 | 650,857 | +0.06(+0.16%) |
Mar 27, 2023 | 36.28 | 36.59 | 35.91 | 36.44 | 533,832 | +0.69(+1.94%) |
Mar 24, 2023 | 35.25 | 35.94 | 34.83 | 35.75 | 726,508 | +0.01(+0.03%) |
Mar 23, 2023 | 36.45 | 36.83 | 35.33 | 35.74 | 568,113 | -0.53(-1.45%) |
Mar 22, 2023 | 37.09 | 37.38 | 36.17 | 36.26 | 618,138 | -0.85(-2.29%) |
Mar 21, 2023 | 37.39 | 37.96 | 37.08 | 37.11 | 605,061 | +0.81(+2.23%) |
Mar 20, 2023 | 36.06 | 36.93 | 35.95 | 36.30 | 990,293 | +0.66(+1.86%) |
Mar 17, 2023 | 36.79 | 37.23 | 35.60 | 35.64 | 816,551 | -1.56(-4.20%) |
Mar 16, 2023 | 36.51 | 37.53 | 36.12 | 37.20 | 546,784 | +0.25(+0.69%) |
Mar 15, 2023 | 36.77 | 37.44 | 36.51 | 36.95 | 897,886 | -1.06(-2.80%) |
Mar 14, 2023 | 38.21 | 38.85 | 37.69 | 38.01 | 879,230 | +0.79(+2.11%) |
Mar 13, 2023 | 37.40 | 37.96 | 36.70 | 37.22 | 915,441 | -0.89(-2.34%) |
Mar 10, 2023 | 38.50 | 38.84 | 37.76 | 38.12 | 736,720 | -0.46(-1.18%) |
Mar 09, 2023 | 40.25 | 40.25 | 38.45 | 38.57 | 1,028,776 | -1.73(-4.29%) |
Mar 08, 2023 | 40.74 | 40.74 | 39.80 | 40.30 | 793,704 | -0.53(-1.31%) |
Mar 07, 2023 | 41.13 | 41.53 | 40.81 | 40.84 | 378,676 | -0.30(-0.73%) |
Mar 06, 2023 | 42.32 | 42.73 | 40.93 | 41.14 | 1,065,704 | -1.18(-2.80%) |
Mar 03, 2023 | 42.50 | 42.73 | 41.97 | 42.32 | 616,495 | +0.21(+0.51%) |
Mar 02, 2023 | 42.18 | 42.49 | 41.03 | 42.11 | 885,768 | -0.03(-0.07%) |
Mar 01, 2023 | 42.16 | 42.83 | 41.93 | 42.14 | 636,007 | +0.11(+0.25%) |
Feb 28, 2023 | 41.98 | 42.36 | 41.70 | 42.03 | 971,140 | +0.48(+1.15%) |
Feb 27, 2023 | 41.91 | 42.05 | 41.56 | 41.56 | 454,118 | -0.04(-0.09%) |
Feb 24, 2023 | 41.26 | 41.76 | 40.98 | 41.59 | 272,283 | -0.33(-0.79%) |
Feb 23, 2023 | 41.86 | 42.08 | 41.44 | 41.92 | 332,927 | +0.46(+1.10%) |
Feb 22, 2023 | 41.08 | 41.84 | 41.06 | 41.47 | 533,712 | +0.66(+1.62%) |
Feb 21, 2023 | 41.25 | 41.71 | 40.23 | 40.81 | 704,587 | -0.84(-2.01%) |
Feb 17, 2023 | 41.28 | 42.69 | 40.40 | 41.64 | 1,213,580 | -1.54(-3.58%) |
Feb 16, 2023 | 42.82 | 43.45 | 42.59 | 43.19 | 435,149 | -0.30(-0.69%) |
Feb 15, 2023 | 42.61 | 43.56 | 42.61 | 43.49 | 437,035 | +0.41(+0.95%) |
Feb 14, 2023 | 42.59 | 43.58 | 42.51 | 43.08 | 845,021 | +0.49(+1.14%) |
Feb 13, 2023 | 42.23 | 42.64 | 41.87 | 42.59 | 278,523 | +0.45(+1.06%) |
Feb 10, 2023 | 42.00 | 42.27 | 41.62 | 42.15 | 449,429 | +0.00(+0.00%) |
Feb 09, 2023 | 43.12 | 43.29 | 42.15 | 42.15 | 317,805 | -0.57(-1.34%) |
Feb 08, 2023 | 43.38 | 43.52 | 42.68 | 42.72 | 548,451 | -0.69(-1.59%) |
Feb 07, 2023 | 42.75 | 43.56 | 42.41 | 43.41 | 364,992 | +0.57(+1.34%) |
Feb 06, 2023 | 43.07 | 43.32 | 42.50 | 42.84 | 385,567 | -0.60(-1.39%) |
Feb 03, 2023 | 43.59 | 43.81 | 43.27 | 43.44 | 303,307 | -0.64(-1.45%) |
Feb 02, 2023 | 44.48 | 44.87 | 43.60 | 44.08 | 485,725 | -0.08(-0.18%) |
Feb 01, 2023 | 43.50 | 44.41 | 43.24 | 44.16 | 354,784 | +0.49(+1.11%) |
Jan 31, 2023 | 43.09 | 43.67 | 42.73 | 43.67 | 491,951 | +0.75(+1.74%) |
Jan 30, 2023 | 42.99 | 43.52 | 42.85 | 42.93 | 456,254 | -0.43(-0.99%) |
Jan 27, 2023 | 43.16 | 43.64 | 43.01 | 43.35 | 435,135 | +0.00(+0.00%) |
Jan 26, 2023 | 43.35 | 43.45 | 42.91 | 43.35 | 347,600 | +0.46(+1.06%) |
Jan 25, 2023 | 42.54 | 42.94 | 42.09 | 42.90 | 338,349 | +0.08(+0.18%) |
Jan 24, 2023 | 42.67 | 43.16 | 42.56 | 42.82 | 354,418 | -0.21(-0.50%) |
Jan 23, 2023 | 42.94 | 43.29 | 42.76 | 43.03 | 418,263 | +0.28(+0.66%) |
Jan 20, 2023 | 42.10 | 42.80 | 41.89 | 42.75 | 410,929 | +1.03(+2.47%) |
Jan 19, 2023 | 41.34 | 41.78 | 41.02 | 41.72 | 343,787 | -0.09(-0.21%) |
Jan 18, 2023 | 42.35 | 42.56 | 41.50 | 41.81 | 443,588 | -0.23(-0.55%) |
Jan 17, 2023 | 42.11 | 42.42 | 41.74 | 42.04 | 373,067 | -0.20(-0.48%) |
Jan 13, 2023 | 41.77 | 42.51 | 41.51 | 42.25 | 353,593 | +0.11(+0.25%) |
Jan 12, 2023 | 41.52 | 42.40 | 41.22 | 42.14 | 665,592 | +0.96(+2.33%) |
Jan 11, 2023 | 41.70 | 42.01 | 41.18 | 41.18 | 671,314 | -0.69(-1.65%) |
Jan 10, 2023 | 41.11 | 41.88 | 40.73 | 41.87 | 651,610 | +0.51(+1.24%) |
Jan 09, 2023 | 40.55 | 41.67 | 40.55 | 41.35 | 763,484 | +1.39(+3.47%) |
Jan 06, 2023 | 39.81 | 40.43 | 39.58 | 39.96 | 610,408 | +0.41(+1.03%) |
Jan 05, 2023 | 39.22 | 40.19 | 38.98 | 39.56 | 680,489 | -0.06(-0.15%) |
Jan 04, 2023 | 38.40 | 39.61 | 38.22 | 39.61 | 672,809 | +1.67(+4.40%) |
Jan 03, 2023 | 37.78 | 38.31 | 37.58 | 37.94 | 430,075 | +0.63(+1.69%) |
Dec 30, 2022 | 36.91 | 37.31 | 36.61 | 37.31 | 264,685 | +0.08(+0.21%) |
Dec 29, 2022 | 36.41 | 37.40 | 36.33 | 37.23 | 355,155 | +1.02(+2.82%) |
Dec 28, 2022 | 37.18 | 37.22 | 36.18 | 36.21 | 384,148 | -0.82(-2.20%) |
Dec 27, 2022 | 36.32 | 37.17 | 36.17 | 37.03 | 609,441 | +0.75(+2.06%) |
Dec 23, 2022 | 35.73 | 36.37 | 35.52 | 36.28 | 309,840 | +0.41(+1.14%) |
Dec 22, 2022 | 36.24 | 36.24 | 35.23 | 35.87 | 320,031 | -0.79(-2.15%) |
Dec 21, 2022 | 36.63 | 36.88 | 36.29 | 36.66 | 323,032 | +0.48(+1.31%) |
Dec 20, 2022 | 35.62 | 36.23 | 35.51 | 36.19 | 423,716 | +0.61(+1.72%) |
Dec 19, 2022 | 36.29 | 36.41 | 35.26 | 35.57 | 465,300 | -0.90(-2.48%) |
Dec 16, 2022 | 36.10 | 36.82 | 35.78 | 36.48 | 717,572 | -0.17(-0.45%) |
Dec 15, 2022 | 37.10 | 37.22 | 36.31 | 36.64 | 386,839 | -1.10(-2.91%) |
Dec 14, 2022 | 37.81 | 38.14 | 37.37 | 37.74 | 431,227 | +0.20(+0.54%) |
Dec 13, 2022 | 38.46 | 38.47 | 37.35 | 37.54 | 769,143 | +0.28(+0.75%) |
Dec 12, 2022 | 37.04 | 37.56 | 36.81 | 37.26 | 483,836 | +0.35(+0.94%) |
Dec 09, 2022 | 36.52 | 36.99 | 36.35 | 36.91 | 381,909 | +0.18(+0.50%) |
Dec 08, 2022 | 37.00 | 37.27 | 36.46 | 36.72 | 404,157 | +0.11(+0.29%) |
Dec 07, 2022 | 36.97 | 37.27 | 36.37 | 36.62 | 492,290 | -0.50(-1.35%) |
Dec 06, 2022 | 37.28 | 37.39 | 36.59 | 37.12 | 517,871 | +0.01(+0.03%) |
Dec 05, 2022 | 37.35 | 37.53 | 36.86 | 37.11 | 364,709 | -0.65(-1.71%) |
Dec 02, 2022 | 37.12 | 38.02 | 36.90 | 37.76 | 286,627 | +0.17(+0.46%) |
Dec 01, 2022 | 37.51 | 37.87 | 37.06 | 37.58 | 379,444 | +0.27(+0.72%) |
Nov 30, 2022 | 36.54 | 37.31 | 36.16 | 37.31 | 672,949 | +0.66(+1.79%) |
Nov 29, 2022 | 36.56 | 36.93 | 36.29 | 36.66 | 270,658 | +0.42(+1.15%) |
Nov 28, 2022 | 36.77 | 36.87 | 36.16 | 36.24 | 297,821 | -0.89(-2.39%) |
Nov 25, 2022 | 37.02 | 37.24 | 36.86 | 37.13 | 109,662 | +0.18(+0.50%) |
Nov 23, 2022 | 36.37 | 37.03 | 36.37 | 36.95 | 234,338 | +0.41(+1.11%) |
Nov 22, 2022 | 35.85 | 36.69 | 35.71 | 36.54 | 383,228 | +1.00(+2.80%) |
Nov 21, 2022 | 35.50 | 36.37 | 35.41 | 35.55 | 390,116 | -0.28(-0.78%) |
Nov 18, 2022 | 36.06 | 36.39 | 35.65 | 35.83 | 392,997 | +0.33(+0.93%) |
Nov 17, 2022 | 34.76 | 35.51 | 34.56 | 35.50 | 313,225 | +0.16(+0.47%) |
Nov 16, 2022 | 35.87 | 36.09 | 35.13 | 35.33 | 279,950 | -0.84(-2.32%) |
Nov 15, 2022 | 37.03 | 37.49 | 35.94 | 36.17 | 449,099 | -0.14(-0.40%) |
Nov 14, 2022 | 36.22 | 37.12 | 35.83 | 36.32 | 685,149 | -0.13(-0.34%) |
Nov 11, 2022 | 35.74 | 36.83 | 35.69 | 36.44 | 427,038 | +1.13(+3.20%) |
Nov 10, 2022 | 35.11 | 35.91 | 34.84 | 35.31 | 534,329 | +1.70(+5.06%) |
Nov 09, 2022 | 34.20 | 34.39 | 33.47 | 33.61 | 383,017 | -0.87(-2.52%) |
Nov 08, 2022 | 34.34 | 34.75 | 33.68 | 34.48 | 624,998 | +0.17(+0.51%) |
Nov 07, 2022 | 33.91 | 34.44 | 33.06 | 34.31 | 558,301 | +0.37(+1.08%) |
Nov 04, 2022 | 32.42 | 34.98 | 32.42 | 33.94 | 1,203,424 | +0.44(+1.33%) |
Nov 03, 2022 | 32.96 | 33.72 | 32.88 | 33.50 | 739,549 | +0.00(+0.00%) |
Nov 02, 2022 | 34.15 | 34.75 | 33.43 | 33.50 | 519,782 | -0.97(-2.80%) |
Nov 01, 2022 | 34.84 | 34.93 | 34.36 | 34.46 | 394,516 | +0.37(+1.08%) |
Oct 31, 2022 | 33.82 | 34.60 | 33.71 | 34.10 | 573,640 | +0.26(+0.77%) |
Oct 28, 2022 | 33.97 | 34.24 | 33.16 | 33.84 | 589,629 | +0.21(+0.63%) |
Oct 27, 2022 | 33.57 | 34.48 | 33.46 | 33.62 | 425,924 | +0.39(+1.16%) |
Oct 26, 2022 | 33.54 | 33.93 | 33.19 | 33.24 | 369,727 | -0.12(-0.35%) |
Oct 25, 2022 | 32.33 | 33.52 | 32.33 | 33.35 | 456,846 | +0.90(+2.77%) |
Oct 24, 2022 | 32.79 | 32.96 | 32.01 | 32.45 | 419,020 | -0.27(-0.83%) |
Oct 21, 2022 | 31.67 | 32.77 | 31.44 | 32.72 | 301,907 | +1.04(+3.29%) |
Oct 20, 2022 | 31.76 | 32.44 | 31.55 | 31.68 | 352,545 | +0.05(+0.15%) |
Oct 19, 2022 | 32.05 | 32.45 | 31.37 | 31.63 | 296,456 | -0.60(-1.86%) |
Oct 18, 2022 | 32.62 | 33.00 | 31.83 | 32.23 | 394,186 | +0.63(+1.99%) |
Oct 17, 2022 | 31.22 | 31.65 | 30.80 | 31.60 | 600,409 | +1.07(+3.51%) |
Oct 14, 2022 | 31.70 | 31.95 | 30.40 | 30.53 | 476,051 | -0.68(-2.17%) |
Oct 13, 2022 | 29.82 | 31.33 | 29.24 | 31.21 | 537,917 | +0.71(+2.31%) |
Oct 12, 2022 | 29.91 | 30.73 | 29.49 | 30.50 | 418,218 | +0.38(+1.25%) |
Oct 11, 2022 | 31.05 | 31.06 | 29.81 | 30.13 | 625,061 | -1.11(-3.56%) |
Oct 10, 2022 | 31.23 | 31.69 | 30.77 | 31.24 | 511,238 | -0.03(-0.09%) |
Oct 07, 2022 | 31.26 | 31.55 | 30.61 | 31.27 | 375,030 | -0.49(-1.55%) |
Oct 06, 2022 | 31.74 | 32.17 | 31.51 | 31.76 | 270,529 | -0.32(-0.99%) |
Oct 05, 2022 | 31.92 | 32.22 | 31.41 | 32.08 | 824,444 | -0.49(-1.51%) |
Oct 04, 2022 | 31.74 | 32.90 | 31.74 | 32.57 | 518,454 | +1.66(+5.38%) |