Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.01 | 16.29 | 15.98 | 16.18 | 884,779 | +0.37(+2.34%) |
Sep 28, 2023 | 15.67 | 15.94 | 15.60 | 15.81 | 4,114,440 | +0.05(+0.32%) |
Sep 27, 2023 | 15.68 | 15.90 | 15.36 | 15.76 | 985,042 | +0.18(+1.16%) |
Sep 26, 2023 | 16.25 | 16.46 | 15.54 | 15.58 | 1,212,082 | -0.78(-4.77%) |
Sep 25, 2023 | 15.73 | 16.40 | 15.89 | 16.36 | 1,007,164 | +0.54(+3.41%) |
Sep 22, 2023 | 16.40 | 16.50 | 15.81 | 15.82 | 1,218,326 | -0.53(-3.24%) |
Sep 21, 2023 | 16.54 | 16.71 | 16.34 | 16.35 | 994,645 | -0.22(-1.33%) |
Sep 20, 2023 | 16.63 | 16.85 | 16.49 | 16.57 | 1,494,529 | +0.04(+0.24%) |
Sep 19, 2023 | 16.59 | 16.78 | 16.46 | 16.53 | 584,396 | +0.00(+0.00%) |
Sep 18, 2023 | 16.50 | 16.63 | 16.35 | 16.53 | 2,484,873 | +0.00(+0.00%) |
Sep 15, 2023 | 16.95 | 16.95 | 16.52 | 16.53 | 2,505,070 | -0.42(-2.48%) |
Sep 14, 2023 | 16.94 | 17.07 | 16.82 | 16.95 | 905,247 | +0.06(+0.36%) |
Sep 13, 2023 | 16.94 | 17.06 | 16.79 | 16.89 | 781,872 | -0.02(-0.12%) |
Sep 12, 2023 | 16.90 | 17.04 | 16.50 | 16.91 | 1,030,843 | +0.04(+0.24%) |
Sep 11, 2023 | 16.97 | 17.12 | 16.82 | 16.87 | 870,337 | +0.01(+0.06%) |
Sep 08, 2023 | 16.87 | 16.89 | 16.66 | 16.86 | 607,049 | -0.07(-0.41%) |
Sep 07, 2023 | 17.02 | 17.03 | 16.75 | 16.93 | 875,999 | -0.24(-1.40%) |
Sep 06, 2023 | 17.06 | 17.43 | 17.00 | 17.17 | 1,767,327 | +0.03(+0.18%) |
Sep 05, 2023 | 17.75 | 17.90 | 17.11 | 17.14 | 1,766,304 | -0.78(-4.35%) |
Sep 01, 2023 | 18.39 | 18.55 | 17.87 | 17.92 | 1,033,181 | -0.39(-2.13%) |
Aug 31, 2023 | 18.71 | 18.97 | 18.26 | 18.31 | 1,265,251 | -0.45(-2.40%) |
Aug 30, 2023 | 18.80 | 18.91 | 18.59 | 18.76 | 475,638 | -0.04(-0.21%) |
Aug 29, 2023 | 18.51 | 18.83 | 18.43 | 18.80 | 971,470 | +0.28(+1.51%) |
Aug 28, 2023 | 18.55 | 18.72 | 18.50 | 18.52 | 1,112,408 | +0.14(+0.76%) |
Aug 25, 2023 | 18.64 | 18.77 | 18.30 | 18.38 | 757,311 | -0.21(-1.13%) |
Aug 24, 2023 | 18.84 | 18.87 | 18.57 | 18.59 | 1,063,386 | -0.46(-2.41%) |
Aug 23, 2023 | 18.65 | 19.18 | 18.55 | 19.05 | 667,469 | +0.20(+1.06%) |
Aug 22, 2023 | 18.72 | 18.90 | 18.50 | 18.85 | 753,758 | +0.05(+0.27%) |
Aug 21, 2023 | 19.19 | 19.38 | 18.65 | 18.80 | 1,163,307 | -0.47(-2.44%) |
Aug 18, 2023 | 19.35 | 19.68 | 19.06 | 19.27 | 887,309 | -0.33(-1.68%) |
Aug 17, 2023 | 19.82 | 19.88 | 19.41 | 19.60 | 701,947 | -0.05(-0.25%) |
Aug 16, 2023 | 19.27 | 19.88 | 19.27 | 19.65 | 1,353,558 | +0.45(+2.34%) |
Aug 15, 2023 | 18.97 | 19.24 | 18.82 | 19.20 | 732,190 | +0.16(+0.84%) |
Aug 14, 2023 | 19.61 | 19.61 | 18.92 | 19.04 | 1,458,381 | -0.68(-3.45%) |
Aug 11, 2023 | 19.78 | 20.19 | 19.69 | 19.72 | 1,364,044 | -0.07(-0.35%) |
Aug 10, 2023 | 21.47 | 21.47 | 19.70 | 19.79 | 1,084,008 | -1.16(-5.54%) |
Aug 09, 2023 | 20.80 | 21.03 | 20.65 | 20.95 | 1,246,629 | +0.16(+0.77%) |
Aug 08, 2023 | 20.73 | 20.86 | 20.51 | 20.79 | 529,014 | -0.12(-0.57%) |
Aug 07, 2023 | 21.39 | 21.46 | 20.72 | 20.91 | 963,614 | -0.52(-2.43%) |
Aug 04, 2023 | 21.45 | 21.65 | 21.19 | 21.43 | 896,558 | +0.01(+0.05%) |
Aug 03, 2023 | 21.37 | 21.70 | 21.17 | 21.42 | 1,271,234 | +0.02(+0.09%) |
Aug 02, 2023 | 21.42 | 21.75 | 20.98 | 21.40 | 2,034,421 | -0.24(-1.11%) |
Aug 01, 2023 | 21.62 | 21.85 | 21.14 | 21.64 | 1,031,766 | +0.01(+0.05%) |
Jul 31, 2023 | 20.83 | 21.68 | 20.83 | 21.63 | 1,387,482 | +0.93(+4.49%) |
Jul 28, 2023 | 19.43 | 20.75 | 19.31 | 20.70 | 2,756,578 | +1.39(+7.20%) |
Jul 27, 2023 | 21.26 | 21.92 | 19.15 | 19.31 | 8,450,242 | -5.45(-22.01%) |
Jul 26, 2023 | 24.72 | 25.04 | 24.59 | 24.76 | 414,947 | -0.07(-0.28%) |
Jul 25, 2023 | 24.49 | 25.00 | 24.25 | 24.83 | 773,909 | +0.32(+1.31%) |
Jul 24, 2023 | 24.28 | 24.71 | 24.15 | 24.51 | 597,109 | +0.34(+1.41%) |
Jul 21, 2023 | 24.59 | 24.71 | 24.05 | 24.17 | 745,894 | -0.33(-1.35%) |
Jul 20, 2023 | 24.72 | 24.98 | 24.38 | 24.50 | 913,090 | -0.21(-0.85%) |
Jul 19, 2023 | 24.33 | 24.75 | 24.23 | 24.71 | 952,463 | +0.47(+1.94%) |
Jul 18, 2023 | 24.03 | 24.74 | 24.03 | 24.24 | 944,581 | +0.14(+0.58%) |
Jul 17, 2023 | 23.65 | 24.43 | 23.34 | 24.10 | 1,725,878 | +0.51(+2.16%) |
Jul 14, 2023 | 24.33 | 24.33 | 23.33 | 23.59 | 939,870 | -0.81(-3.32%) |
Jul 13, 2023 | 24.14 | 24.54 | 23.89 | 24.40 | 1,460,475 | +0.28(+1.16%) |
Jul 12, 2023 | 24.42 | 24.65 | 24.08 | 24.12 | 987,764 | +0.17(+0.71%) |
Jul 11, 2023 | 24.45 | 24.54 | 23.75 | 23.95 | 983,425 | -0.33(-1.36%) |
Jul 10, 2023 | 24.86 | 25.10 | 24.02 | 24.28 | 1,251,260 | -0.62(-2.49%) |
Jul 07, 2023 | 24.53 | 25.16 | 24.53 | 24.90 | 877,912 | +0.53(+2.17%) |
Jul 06, 2023 | 24.15 | 24.56 | 24.15 | 24.37 | 758,119 | -0.17(-0.69%) |
Jul 05, 2023 | 24.59 | 24.59 | 23.87 | 24.54 | 960,529 | -0.17(-0.69%) |
Jul 03, 2023 | 24.29 | 24.85 | 24.29 | 24.71 | 331,332 | +0.42(+1.73%) |
Jun 30, 2023 | 24.41 | 24.55 | 23.80 | 24.29 | 691,517 | +0.17(+0.70%) |
Jun 29, 2023 | 23.93 | 24.46 | 23.91 | 24.12 | 648,850 | +0.12(+0.50%) |
Jun 28, 2023 | 23.99 | 24.19 | 23.70 | 24.00 | 886,104 | +0.00(+0.00%) |
Jun 27, 2023 | 24.02 | 24.27 | 23.82 | 24.00 | 1,336,077 | +0.06(+0.25%) |
Jun 26, 2023 | 23.95 | 24.57 | 23.92 | 23.94 | 849,877 | +0.02(+0.08%) |
Jun 23, 2023 | 24.49 | 24.66 | 23.80 | 23.92 | 2,070,259 | -0.84(-3.39%) |
Jun 22, 2023 | 25.04 | 25.24 | 24.75 | 24.76 | 1,351,689 | -0.47(-1.86%) |
Jun 21, 2023 | 25.75 | 25.75 | 25.20 | 25.23 | 1,529,636 | -0.49(-1.91%) |
Jun 20, 2023 | 25.73 | 26.10 | 25.59 | 25.72 | 1,732,416 | +0.01(+0.04%) |
Jun 16, 2023 | 26.88 | 26.88 | 25.24 | 25.71 | 2,509,518 | -0.91(-3.42%) |
Jun 15, 2023 | 26.01 | 26.72 | 25.89 | 26.62 | 1,714,374 | +0.46(+1.76%) |
Jun 14, 2023 | 26.97 | 26.97 | 25.85 | 26.16 | 1,991,432 | -0.74(-2.75%) |
Jun 13, 2023 | 26.30 | 27.02 | 26.23 | 26.90 | 1,485,735 | +0.81(+3.10%) |
Jun 12, 2023 | 26.16 | 26.24 | 25.86 | 26.09 | 1,079,383 | +0.01(+0.04%) |
Jun 09, 2023 | 26.76 | 26.95 | 25.96 | 26.08 | 848,503 | -0.67(-2.50%) |
Jun 08, 2023 | 26.14 | 26.88 | 26.00 | 26.75 | 1,813,682 | +0.48(+1.83%) |
Jun 07, 2023 | 26.44 | 26.71 | 26.25 | 26.27 | 1,051,241 | +0.09(+0.34%) |
Jun 06, 2023 | 25.88 | 26.49 | 25.50 | 26.18 | 897,538 | +0.30(+1.16%) |
Jun 05, 2023 | 25.76 | 25.95 | 25.23 | 25.88 | 958,648 | -0.09(-0.35%) |
Jun 02, 2023 | 26.02 | 26.28 | 25.69 | 25.97 | 1,280,372 | +0.27(+1.05%) |
Jun 01, 2023 | 25.23 | 26.02 | 24.79 | 25.70 | 1,326,006 | +0.45(+1.78%) |
May 31, 2023 | 25.40 | 25.69 | 24.61 | 25.25 | 1,614,894 | -0.43(-1.67%) |
May 30, 2023 | 25.92 | 26.15 | 25.43 | 25.68 | 1,293,023 | -0.08(-0.31%) |
May 26, 2023 | 25.21 | 25.82 | 24.85 | 25.76 | 831,183 | +0.33(+1.30%) |
May 25, 2023 | 25.51 | 25.57 | 25.13 | 25.43 | 1,031,034 | +0.55(+2.21%) |
May 24, 2023 | 25.28 | 25.50 | 24.77 | 24.88 | 1,044,493 | -0.31(-1.23%) |
May 23, 2023 | 25.34 | 25.93 | 25.08 | 25.19 | 1,110,670 | -0.36(-1.41%) |
May 22, 2023 | 24.93 | 25.75 | 24.64 | 25.55 | 1,067,566 | +0.84(+3.40%) |
May 19, 2023 | 25.36 | 25.36 | 24.39 | 24.71 | 977,584 | -0.73(-2.87%) |
May 18, 2023 | 24.90 | 25.48 | 24.75 | 25.44 | 1,285,331 | +0.55(+2.21%) |
May 17, 2023 | 23.82 | 25.00 | 23.52 | 24.89 | 2,252,587 | +1.10(+4.62%) |
May 16, 2023 | 23.67 | 23.96 | 23.22 | 23.79 | 1,889,761 | -0.17(-0.71%) |
May 15, 2023 | 23.92 | 24.19 | 23.66 | 23.96 | 1,425,021 | -0.10(-0.42%) |
May 12, 2023 | 24.00 | 24.20 | 23.51 | 24.06 | 1,422,434 | +0.30(+1.26%) |
May 11, 2023 | 23.81 | 24.65 | 22.86 | 23.76 | 2,301,876 | +1.03(+4.53%) |
May 10, 2023 | 23.20 | 23.37 | 22.43 | 22.73 | 1,603,680 | -0.12(-0.53%) |
May 09, 2023 | 22.04 | 23.00 | 21.98 | 22.85 | 1,370,600 | +0.52(+2.33%) |
May 08, 2023 | 22.25 | 22.53 | 22.04 | 22.33 | 1,406,109 | -0.07(-0.31%) |
May 05, 2023 | 22.44 | 22.93 | 22.30 | 22.40 | 1,041,002 | +0.16(+0.74%) |
May 04, 2023 | 21.90 | 22.52 | 21.88 | 22.23 | 1,052,452 | +0.31(+1.44%) |
May 03, 2023 | 21.52 | 22.17 | 21.52 | 21.92 | 1,107,397 | +0.35(+1.62%) |
May 02, 2023 | 20.89 | 21.58 | 20.85 | 21.57 | 1,052,295 | +0.18(+0.84%) |
May 01, 2023 | 21.11 | 21.49 | 21.05 | 21.39 | 923,029 | +0.35(+1.66%) |
Apr 28, 2023 | 20.82 | 21.05 | 20.63 | 21.04 | 869,125 | +0.21(+1.01%) |
Apr 27, 2023 | 20.89 | 21.00 | 20.47 | 20.83 | 730,282 | +0.12(+0.58%) |
Apr 26, 2023 | 20.50 | 20.89 | 20.38 | 20.71 | 1,338,188 | +0.21(+1.02%) |
Apr 25, 2023 | 21.00 | 21.14 | 20.50 | 20.50 | 1,093,218 | -0.75(-3.53%) |
Apr 24, 2023 | 20.44 | 21.32 | 20.31 | 21.25 | 1,461,587 | +0.75(+3.66%) |
Apr 21, 2023 | 20.16 | 20.59 | 20.14 | 20.50 | 989,412 | +0.36(+1.79%) |
Apr 20, 2023 | 19.82 | 20.50 | 19.76 | 20.14 | 1,538,423 | +0.08(+0.40%) |
Apr 19, 2023 | 19.96 | 20.22 | 19.81 | 20.06 | 1,141,112 | +0.00(+0.00%) |
Apr 18, 2023 | 20.66 | 20.66 | 19.93 | 20.06 | 1,297,343 | -0.52(-2.53%) |
Apr 17, 2023 | 20.47 | 20.81 | 20.37 | 20.58 | 1,612,559 | +0.16(+0.78%) |
Apr 14, 2023 | 20.77 | 21.03 | 20.18 | 20.42 | 833,966 | -0.13(-0.63%) |
Apr 13, 2023 | 20.39 | 20.86 | 20.28 | 20.55 | 1,850,063 | +0.37(+1.83%) |
Apr 12, 2023 | 20.61 | 20.70 | 20.15 | 20.18 | 1,266,309 | -0.12(-0.59%) |
Apr 11, 2023 | 20.12 | 20.53 | 20.10 | 20.30 | 1,485,256 | +0.36(+1.81%) |
Apr 10, 2023 | 18.93 | 19.97 | 18.81 | 19.94 | 2,003,334 | +0.83(+4.34%) |
Apr 06, 2023 | 18.59 | 19.13 | 18.46 | 19.11 | 1,476,022 | +0.57(+3.07%) |
Apr 05, 2023 | 18.48 | 18.89 | 18.32 | 18.54 | 1,003,768 | -0.01(-0.05%) |
Apr 04, 2023 | 18.83 | 18.90 | 18.13 | 18.55 | 943,390 | -0.31(-1.64%) |
Apr 03, 2023 | 18.90 | 19.22 | 18.65 | 18.86 | 1,422,310 | +0.02(+0.11%) |
Mar 31, 2023 | 19.23 | 19.28 | 18.37 | 18.84 | 2,438,078 | +0.22(+1.18%) |
Mar 30, 2023 | 18.31 | 18.71 | 18.09 | 18.62 | 2,544,219 | +0.60(+3.33%) |
Mar 29, 2023 | 17.82 | 18.04 | 17.34 | 18.02 | 1,937,285 | +0.37(+2.10%) |
Mar 28, 2023 | 17.63 | 18.06 | 17.57 | 17.65 | 1,685,635 | -0.04(-0.23%) |
Mar 27, 2023 | 17.80 | 17.88 | 17.50 | 17.69 | 1,740,513 | +0.16(+0.91%) |
Mar 24, 2023 | 17.36 | 17.67 | 17.25 | 17.53 | 1,602,430 | -0.01(-0.06%) |
Mar 23, 2023 | 17.46 | 17.84 | 17.32 | 17.54 | 1,985,754 | +0.26(+1.50%) |
Mar 22, 2023 | 17.66 | 17.84 | 17.28 | 17.28 | 1,700,010 | -0.46(-2.59%) |
Mar 21, 2023 | 17.76 | 18.08 | 17.72 | 17.74 | 2,246,231 | +0.23(+1.31%) |
Mar 20, 2023 | 17.42 | 17.86 | 17.32 | 17.51 | 2,023,949 | +0.16(+0.92%) |
Mar 17, 2023 | 18.15 | 18.15 | 17.27 | 17.35 | 3,745,826 | -1.18(-6.37%) |
Mar 16, 2023 | 18.49 | 18.73 | 18.34 | 18.53 | 1,394,467 | -0.28(-1.49%) |
Mar 15, 2023 | 18.81 | 19.01 | 18.32 | 18.81 | 1,715,577 | -0.54(-2.79%) |
Mar 14, 2023 | 19.98 | 20.13 | 18.90 | 19.35 | 1,798,250 | +0.05(+0.26%) |
Mar 13, 2023 | 19.78 | 19.85 | 19.01 | 19.30 | 2,678,182 | -0.77(-3.84%) |
Mar 10, 2023 | 21.63 | 21.63 | 19.77 | 20.07 | 2,335,167 | -1.71(-7.85%) |
Mar 09, 2023 | 22.75 | 23.05 | 21.75 | 21.78 | 1,426,621 | -1.15(-5.02%) |
Mar 08, 2023 | 22.50 | 23.12 | 22.40 | 22.93 | 1,971,467 | +0.43(+1.91%) |
Mar 07, 2023 | 22.25 | 22.86 | 22.16 | 22.50 | 1,764,364 | +0.14(+0.63%) |
Mar 06, 2023 | 22.51 | 22.87 | 22.23 | 22.36 | 1,894,119 | +0.05(+0.22%) |
Mar 03, 2023 | 22.85 | 23.00 | 22.10 | 22.31 | 3,164,200 | -0.57(-2.49%) |
Mar 02, 2023 | 22.55 | 23.17 | 22.14 | 22.88 | 6,575,218 | +0.12(+0.53%) |
Mar 01, 2023 | 30.60 | 31.46 | 22.75 | 22.76 | 14,180,865 | -14.60(-39.08%) |
Feb 28, 2023 | 38.23 | 38.59 | 37.24 | 37.36 | 1,092,006 | -0.81(-2.12%) |
Feb 27, 2023 | 39.24 | 39.42 | 37.84 | 38.17 | 793,915 | -0.31(-0.81%) |
Feb 24, 2023 | 38.94 | 39.14 | 38.22 | 38.48 | 737,630 | -1.13(-2.85%) |
Feb 23, 2023 | 39.44 | 39.83 | 38.25 | 39.61 | 587,918 | +0.10(+0.25%) |
Feb 22, 2023 | 38.78 | 40.39 | 38.78 | 39.51 | 716,316 | +0.77(+1.99%) |
Feb 21, 2023 | 40.21 | 40.41 | 38.68 | 38.74 | 1,414,622 | -2.31(-5.63%) |
Feb 17, 2023 | 41.02 | 41.19 | 40.26 | 41.05 | 420,145 | +0.20(+0.49%) |
Feb 16, 2023 | 40.44 | 41.28 | 40.17 | 40.85 | 545,086 | -0.44(-1.07%) |
Feb 15, 2023 | 40.24 | 41.54 | 40.07 | 41.29 | 304,191 | +0.61(+1.50%) |
Feb 14, 2023 | 40.25 | 40.85 | 39.85 | 40.68 | 422,499 | +0.18(+0.44%) |
Feb 13, 2023 | 39.92 | 40.52 | 39.54 | 40.50 | 656,342 | +0.75(+1.89%) |
Feb 10, 2023 | 40.33 | 40.52 | 39.46 | 39.75 | 482,248 | -0.85(-2.09%) |
Feb 09, 2023 | 41.89 | 41.97 | 40.33 | 40.60 | 542,523 | -0.84(-2.03%) |
Feb 08, 2023 | 41.37 | 41.74 | 40.98 | 41.44 | 393,018 | -0.12(-0.29%) |
Feb 07, 2023 | 41.21 | 41.88 | 40.69 | 41.56 | 423,050 | -0.08(-0.19%) |
Feb 06, 2023 | 42.31 | 42.74 | 41.48 | 41.64 | 453,289 | -1.15(-2.69%) |
Feb 03, 2023 | 42.70 | 43.19 | 42.26 | 42.79 | 469,501 | -0.64(-1.47%) |
Feb 02, 2023 | 42.59 | 43.82 | 42.25 | 43.43 | 695,756 | +1.45(+3.45%) |
Feb 01, 2023 | 41.02 | 42.64 | 40.57 | 41.98 | 610,258 | +0.88(+2.14%) |
Jan 31, 2023 | 40.43 | 41.28 | 40.21 | 41.10 | 657,997 | +0.87(+2.16%) |
Jan 30, 2023 | 40.10 | 40.57 | 39.90 | 40.23 | 369,803 | -0.14(-0.35%) |
Jan 27, 2023 | 40.02 | 40.91 | 39.69 | 40.37 | 278,147 | +0.29(+0.72%) |
Jan 26, 2023 | 40.23 | 40.52 | 39.59 | 40.08 | 337,699 | +0.12(+0.30%) |
Jan 25, 2023 | 39.61 | 40.00 | 38.83 | 39.96 | 448,292 | +0.23(+0.58%) |
Jan 24, 2023 | 38.60 | 40.17 | 38.60 | 39.73 | 486,754 | +0.98(+2.53%) |
Jan 23, 2023 | 38.68 | 39.15 | 38.36 | 38.75 | 654,734 | +0.20(+0.52%) |
Jan 20, 2023 | 38.37 | 38.62 | 37.80 | 38.55 | 474,109 | +0.65(+1.72%) |
Jan 19, 2023 | 38.45 | 38.65 | 37.89 | 37.90 | 480,481 | -0.80(-2.07%) |
Jan 18, 2023 | 39.17 | 39.97 | 38.42 | 38.70 | 380,452 | -0.23(-0.59%) |
Jan 17, 2023 | 39.78 | 39.95 | 38.85 | 38.93 | 545,470 | -1.61(-3.97%) |
Jan 13, 2023 | 40.13 | 40.99 | 40.04 | 40.54 | 392,213 | +0.10(+0.25%) |
Jan 12, 2023 | 41.26 | 41.27 | 40.24 | 40.44 | 515,363 | -0.53(-1.29%) |
Jan 11, 2023 | 41.18 | 41.56 | 40.62 | 40.97 | 691,019 | +0.08(+0.20%) |
Jan 10, 2023 | 39.83 | 40.95 | 39.45 | 40.89 | 510,821 | +1.06(+2.66%) |
Jan 09, 2023 | 40.46 | 41.54 | 39.73 | 39.83 | 573,131 | -0.63(-1.56%) |
Jan 06, 2023 | 41.26 | 41.63 | 39.77 | 40.46 | 600,397 | -0.51(-1.24%) |
Jan 05, 2023 | 40.93 | 41.23 | 40.17 | 40.97 | 525,863 | -0.24(-0.58%) |
Jan 04, 2023 | 39.96 | 41.23 | 39.71 | 41.21 | 592,487 | +1.53(+3.86%) |
Jan 03, 2023 | 39.39 | 39.93 | 38.95 | 39.68 | 651,111 | +0.92(+2.37%) |
Dec 30, 2022 | 38.30 | 39.00 | 38.12 | 38.76 | 379,017 | -0.06(-0.15%) |
Dec 29, 2022 | 38.28 | 40.32 | 37.92 | 38.82 | 394,685 | +0.95(+2.51%) |
Dec 28, 2022 | 38.52 | 38.74 | 37.80 | 37.87 | 378,541 | -0.59(-1.53%) |
Dec 27, 2022 | 38.85 | 39.05 | 38.32 | 38.46 | 414,549 | -0.28(-0.72%) |
Dec 23, 2022 | 38.27 | 38.79 | 37.93 | 38.74 | 297,627 | +0.51(+1.33%) |
Dec 22, 2022 | 38.85 | 38.85 | 37.71 | 38.23 | 480,337 | -1.04(-2.65%) |
Dec 21, 2022 | 38.48 | 39.33 | 38.48 | 39.27 | 488,403 | +1.41(+3.72%) |
Dec 20, 2022 | 37.60 | 38.18 | 37.08 | 37.86 | 510,052 | +0.31(+0.83%) |
Dec 19, 2022 | 37.81 | 37.94 | 37.32 | 37.55 | 564,613 | -0.26(-0.69%) |
Dec 16, 2022 | 37.92 | 38.42 | 37.41 | 37.81 | 1,158,884 | -0.66(-1.72%) |
Dec 15, 2022 | 39.04 | 39.05 | 38.16 | 38.47 | 500,721 | -1.19(-3.00%) |
Dec 14, 2022 | 39.48 | 40.45 | 38.95 | 39.66 | 456,436 | +0.21(+0.53%) |
Dec 13, 2022 | 40.14 | 40.61 | 38.90 | 39.45 | 473,709 | +0.64(+1.65%) |
Dec 12, 2022 | 38.20 | 39.02 | 38.03 | 38.81 | 389,838 | +0.56(+1.46%) |
Dec 09, 2022 | 38.97 | 38.97 | 38.12 | 38.25 | 486,041 | -1.25(-3.16%) |
Dec 08, 2022 | 40.25 | 40.26 | 39.06 | 39.50 | 626,817 | -0.61(-1.52%) |
Dec 07, 2022 | 39.06 | 40.26 | 39.02 | 40.11 | 691,424 | +1.01(+2.58%) |
Dec 06, 2022 | 39.99 | 40.00 | 38.76 | 39.10 | 549,339 | -0.72(-1.81%) |
Dec 05, 2022 | 39.91 | 40.04 | 39.29 | 39.82 | 452,384 | -0.61(-1.51%) |
Dec 02, 2022 | 39.23 | 40.96 | 38.82 | 40.43 | 528,579 | +0.69(+1.74%) |
Dec 01, 2022 | 40.50 | 40.79 | 39.35 | 39.74 | 592,456 | -0.72(-1.78%) |
Nov 30, 2022 | 39.38 | 40.50 | 38.53 | 40.46 | 643,159 | +1.32(+3.37%) |
Nov 29, 2022 | 39.38 | 39.69 | 39.09 | 39.14 | 268,926 | -0.45(-1.14%) |
Nov 28, 2022 | 39.41 | 40.21 | 39.32 | 39.59 | 589,716 | -0.41(-1.02%) |
Nov 25, 2022 | 40.35 | 40.68 | 38.78 | 40.00 | 143,979 | -0.46(-1.14%) |
Nov 23, 2022 | 40.32 | 40.93 | 39.78 | 40.46 | 327,552 | +0.14(+0.35%) |
Nov 22, 2022 | 40.02 | 40.73 | 39.98 | 40.32 | 593,050 | +0.51(+1.28%) |
Nov 21, 2022 | 39.64 | 39.98 | 39.13 | 39.81 | 465,672 | -0.21(-0.52%) |
Nov 18, 2022 | 40.76 | 40.77 | 39.12 | 40.02 | 401,863 | +0.25(+0.63%) |
Nov 17, 2022 | 39.78 | 40.15 | 39.37 | 39.77 | 531,112 | -0.68(-1.68%) |
Nov 16, 2022 | 39.61 | 40.61 | 39.32 | 40.45 | 718,932 | -0.51(-1.25%) |
Nov 15, 2022 | 40.83 | 41.43 | 40.06 | 40.96 | 818,362 | +1.26(+3.17%) |
Nov 14, 2022 | 40.48 | 40.95 | 39.64 | 39.70 | 661,408 | -1.21(-2.96%) |
Nov 11, 2022 | 40.54 | 41.63 | 39.32 | 40.91 | 1,257,766 | +0.91(+2.27%) |
Nov 10, 2022 | 38.00 | 40.13 | 37.25 | 40.00 | 2,091,311 | +3.69(+10.16%) |
Nov 09, 2022 | 36.86 | 38.28 | 36.08 | 36.31 | 1,465,614 | -1.08(-2.89%) |
Nov 08, 2022 | 37.01 | 37.91 | 36.74 | 37.39 | 819,832 | +0.43(+1.16%) |
Nov 07, 2022 | 36.56 | 37.02 | 35.81 | 36.96 | 709,697 | +0.86(+2.38%) |
Nov 04, 2022 | 36.19 | 36.30 | 35.15 | 36.10 | 500,662 | +0.55(+1.55%) |
Nov 03, 2022 | 35.20 | 36.10 | 34.78 | 35.55 | 846,141 | -0.10(-0.28%) |
Nov 02, 2022 | 37.37 | 35.42 | 35.65 | 1,254,544 | -2.01(-5.34%) | |
Nov 01, 2022 | 37.52 | 38.08 | 37.26 | 37.66 | 717,142 | +0.62(+1.67%) |
Oct 31, 2022 | 37.20 | 37.39 | 36.85 | 37.04 | 528,710 | -0.19(-0.51%) |
Oct 28, 2022 | 36.89 | 37.70 | 35.83 | 37.23 | 581,935 | +0.53(+1.44%) |
Oct 27, 2022 | 36.47 | 37.19 | 35.92 | 36.70 | 379,888 | +0.42(+1.16%) |
Oct 26, 2022 | 36.10 | 37.15 | 35.81 | 36.28 | 593,567 | +0.27(+0.75%) |
Oct 25, 2022 | 34.74 | 36.61 | 34.66 | 36.01 | 605,065 | +1.22(+3.51%) |
Oct 24, 2022 | 33.80 | 34.96 | 33.12 | 34.79 | 925,876 | +1.05(+3.11%) |
Oct 21, 2022 | 33.10 | 34.00 | 32.77 | 33.74 | 397,057 | +0.75(+2.27%) |
Oct 20, 2022 | 34.35 | 34.60 | 32.67 | 32.99 | 522,430 | -0.87(-2.57%) |
Oct 19, 2022 | 34.13 | 34.35 | 33.42 | 33.86 | 313,481 | -0.81(-2.34%) |
Oct 18, 2022 | 34.83 | 35.47 | 33.93 | 34.67 | 537,908 | +0.65(+1.91%) |
Oct 17, 2022 | 32.56 | 34.20 | 32.56 | 34.02 | 565,625 | +1.91(+5.95%) |
Oct 14, 2022 | 34.08 | 34.34 | 32.07 | 32.11 | 509,742 | -1.89(-5.56%) |
Oct 13, 2022 | 33.13 | 34.42 | 32.78 | 34.00 | 458,259 | -0.07(-0.21%) |
Oct 12, 2022 | 33.86 | 34.36 | 33.40 | 34.07 | 384,387 | +0.20(+0.59%) |
Oct 11, 2022 | 33.18 | 34.26 | 32.95 | 33.87 | 501,296 | +0.69(+2.08%) |
Oct 10, 2022 | 33.38 | 33.72 | 32.67 | 33.18 | 342,394 | -0.44(-1.31%) |
Oct 07, 2022 | 33.94 | 34.04 | 33.20 | 33.62 | 467,834 | -0.75(-2.18%) |
Oct 06, 2022 | 34.43 | 35.22 | 34.14 | 34.37 | 360,097 | -0.25(-0.72%) |
Oct 05, 2022 | 34.50 | 34.75 | 33.49 | 34.62 | 520,647 | -0.56(-1.59%) |
Oct 04, 2022 | 33.74 | 35.18 | 33.71 | 35.18 | 1,182,770 | +1.89(+5.68%) |