Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.78 | 35.78 | 35.17 | 35.27 | 325,170 | -0.06(-0.17%) |
Sep 28, 2023 | 35.76 | 35.80 | 35.26 | 35.33 | 439,834 | -0.22(-0.62%) |
Sep 27, 2023 | 35.96 | 36.12 | 35.28 | 35.55 | 492,254 | -0.98(-2.68%) |
Sep 26, 2023 | 36.48 | 36.71 | 36.40 | 36.53 | 487,570 | +0.27(+0.76%) |
Sep 25, 2023 | 36.03 | 36.34 | 36.00 | 36.26 | 486,247 | +0.18(+0.49%) |
Sep 22, 2023 | 36.24 | 36.42 | 35.98 | 36.08 | 315,497 | -0.41(-1.12%) |
Sep 21, 2023 | 37.00 | 37.00 | 36.45 | 36.49 | 418,336 | -0.94(-2.51%) |
Sep 20, 2023 | 37.80 | 37.97 | 37.42 | 37.43 | 280,216 | +0.07(+0.19%) |
Sep 19, 2023 | 37.24 | 37.49 | 37.08 | 37.36 | 288,372 | -0.03(-0.08%) |
Sep 18, 2023 | 37.81 | 37.81 | 37.25 | 37.39 | 334,925 | -0.59(-1.55%) |
Sep 15, 2023 | 38.39 | 38.47 | 37.86 | 37.98 | 1,055,654 | -0.55(-1.43%) |
Sep 14, 2023 | 38.12 | 38.80 | 37.91 | 38.53 | 668,863 | +2.22(+6.11%) |
Sep 13, 2023 | 36.35 | 36.55 | 36.20 | 36.31 | 342,325 | -0.63(-1.71%) |
Sep 12, 2023 | 36.92 | 37.10 | 36.61 | 36.94 | 359,373 | -0.57(-1.52%) |
Sep 11, 2023 | 37.29 | 37.67 | 37.19 | 37.51 | 215,228 | -0.28(-0.74%) |
Sep 08, 2023 | 38.08 | 38.08 | 37.66 | 37.79 | 218,119 | +0.09(+0.24%) |
Sep 07, 2023 | 37.31 | 37.94 | 37.28 | 37.70 | 284,370 | +0.27(+0.72%) |
Sep 06, 2023 | 38.05 | 38.12 | 37.15 | 37.43 | 768,387 | -0.57(-1.50%) |
Sep 05, 2023 | 38.60 | 38.60 | 37.97 | 38.00 | 336,985 | -0.38(-0.99%) |
Sep 01, 2023 | 38.66 | 38.73 | 38.35 | 38.38 | 385,281 | +0.09(+0.24%) |
Aug 31, 2023 | 38.96 | 38.96 | 38.19 | 38.29 | 340,525 | -0.90(-2.30%) |
Aug 30, 2023 | 39.42 | 39.53 | 39.16 | 39.19 | 308,181 | +0.32(+0.82%) |
Aug 29, 2023 | 38.41 | 38.94 | 38.41 | 38.87 | 469,672 | +0.60(+1.57%) |
Aug 28, 2023 | 38.19 | 38.29 | 37.92 | 38.27 | 353,527 | +0.84(+2.24%) |
Aug 25, 2023 | 37.64 | 37.72 | 37.13 | 37.43 | 225,832 | +0.13(+0.35%) |
Aug 24, 2023 | 37.74 | 37.86 | 37.29 | 37.30 | 391,397 | -0.05(-0.13%) |
Aug 23, 2023 | 37.23 | 37.44 | 37.23 | 37.35 | 310,010 | +0.42(+1.14%) |
Aug 22, 2023 | 36.95 | 37.11 | 36.77 | 36.93 | 382,528 | +0.28(+0.76%) |
Aug 21, 2023 | 36.47 | 36.76 | 36.28 | 36.65 | 506,830 | +0.36(+0.99%) |
Aug 18, 2023 | 35.85 | 36.36 | 35.74 | 36.29 | 623,797 | +0.22(+0.61%) |
Aug 17, 2023 | 36.67 | 36.67 | 36.05 | 36.07 | 301,965 | -0.68(-1.85%) |
Aug 16, 2023 | 36.95 | 37.03 | 36.73 | 36.75 | 432,449 | -0.44(-1.18%) |
Aug 15, 2023 | 37.26 | 37.38 | 37.08 | 37.19 | 217,571 | -0.11(-0.29%) |
Aug 14, 2023 | 37.12 | 37.38 | 36.91 | 37.30 | 266,297 | -0.12(-0.32%) |
Aug 11, 2023 | 37.64 | 37.67 | 37.33 | 37.42 | 319,145 | -0.20(-0.53%) |
Aug 10, 2023 | 38.21 | 38.39 | 37.61 | 37.62 | 220,524 | -0.18(-0.48%) |
Aug 09, 2023 | 37.69 | 38.01 | 37.69 | 37.80 | 219,410 | +0.26(+0.69%) |
Aug 08, 2023 | 37.46 | 37.83 | 37.40 | 37.54 | 317,830 | -0.06(-0.16%) |
Aug 07, 2023 | 37.71 | 37.80 | 37.45 | 37.60 | 395,546 | +0.19(+0.51%) |
Aug 04, 2023 | 37.48 | 37.84 | 37.32 | 37.41 | 638,152 | -1.87(-4.76%) |
Aug 03, 2023 | 38.69 | 39.41 | 38.56 | 39.28 | 534,058 | -0.30(-0.76%) |
Aug 02, 2023 | 39.65 | 39.81 | 39.28 | 39.58 | 469,256 | -0.50(-1.25%) |
Aug 01, 2023 | 40.62 | 40.68 | 39.88 | 40.08 | 410,429 | -1.28(-3.09%) |
Jul 31, 2023 | 41.38 | 41.58 | 41.05 | 41.36 | 783,118 | -0.88(-2.09%) |
Jul 28, 2023 | 40.00 | 42.72 | 39.82 | 42.24 | 1,959,661 | +2.72(+6.90%) |
Jul 27, 2023 | 39.95 | 39.95 | 39.42 | 39.52 | 1,223,090 | +0.38(+0.97%) |
Jul 26, 2023 | 39.40 | 39.40 | 39.08 | 39.14 | 256,911 | -0.37(-0.94%) |
Jul 25, 2023 | 39.32 | 39.71 | 39.25 | 39.51 | 436,548 | -0.27(-0.68%) |
Jul 24, 2023 | 40.56 | 40.56 | 39.72 | 39.78 | 547,907 | -1.81(-4.35%) |
Jul 21, 2023 | 41.36 | 41.74 | 41.27 | 41.59 | 714,918 | +0.14(+0.34%) |
Jul 20, 2023 | 41.35 | 41.65 | 41.29 | 41.45 | 1,161,430 | +0.55(+1.34%) |
Jul 19, 2023 | 40.87 | 41.01 | 40.81 | 40.90 | 957,572 | +0.42(+1.04%) |
Jul 18, 2023 | 40.36 | 40.91 | 40.24 | 40.48 | 385,055 | -0.20(-0.49%) |
Jul 17, 2023 | 40.21 | 40.78 | 40.19 | 40.68 | 636,289 | +0.66(+1.65%) |
Jul 14, 2023 | 39.60 | 40.08 | 39.41 | 40.02 | 461,978 | +1.28(+3.30%) |
Jul 13, 2023 | 38.93 | 39.08 | 38.65 | 38.74 | 475,646 | +0.11(+0.28%) |
Jul 12, 2023 | 38.35 | 38.72 | 38.14 | 38.63 | 672,259 | +0.88(+2.33%) |
Jul 11, 2023 | 38.00 | 38.00 | 37.62 | 37.75 | 498,405 | -0.11(-0.29%) |
Jul 10, 2023 | 37.55 | 37.98 | 37.53 | 37.86 | 427,944 | +0.18(+0.48%) |
Jul 07, 2023 | 37.93 | 38.03 | 37.60 | 37.68 | 537,370 | -0.57(-1.49%) |
Jul 06, 2023 | 38.28 | 38.30 | 37.71 | 38.25 | 671,612 | -0.23(-0.60%) |
Jul 05, 2023 | 38.44 | 38.67 | 38.33 | 38.48 | 364,209 | +0.32(+0.84%) |
Jul 03, 2023 | 38.03 | 38.21 | 37.90 | 38.16 | 237,859 | +0.15(+0.39%) |
Jun 30, 2023 | 37.67 | 38.12 | 37.65 | 38.01 | 681,632 | +0.56(+1.50%) |
Jun 29, 2023 | 36.97 | 37.48 | 36.81 | 37.45 | 767,996 | +0.05(+0.13%) |
Jun 28, 2023 | 37.08 | 37.44 | 36.96 | 37.40 | 526,610 | -0.16(-0.43%) |
Jun 27, 2023 | 37.71 | 37.82 | 37.35 | 37.56 | 512,239 | -0.64(-1.68%) |
Jun 26, 2023 | 38.33 | 38.35 | 37.86 | 38.20 | 336,833 | -0.18(-0.47%) |
Jun 23, 2023 | 37.90 | 38.69 | 37.89 | 38.38 | 365,101 | -0.10(-0.26%) |
Jun 22, 2023 | 37.92 | 38.50 | 37.92 | 38.48 | 317,095 | +0.28(+0.73%) |
Jun 21, 2023 | 38.08 | 38.35 | 37.60 | 38.20 | 495,282 | -0.22(-0.57%) |
Jun 20, 2023 | 38.25 | 38.52 | 37.95 | 38.42 | 426,205 | -0.35(-0.90%) |
Jun 16, 2023 | 39.27 | 39.53 | 38.77 | 38.77 | 600,709 | +0.02(+0.05%) |
Jun 15, 2023 | 38.45 | 38.80 | 38.16 | 38.75 | 680,801 | +0.28(+0.73%) |
Jun 14, 2023 | 38.83 | 38.94 | 38.36 | 38.47 | 361,859 | +0.01(+0.03%) |
Jun 13, 2023 | 38.73 | 38.85 | 38.32 | 38.46 | 490,692 | -0.45(-1.16%) |
Jun 12, 2023 | 38.91 | 39.00 | 38.63 | 38.91 | 244,890 | +0.40(+1.04%) |
Jun 09, 2023 | 38.68 | 38.75 | 38.51 | 38.51 | 173,090 | -0.34(-0.88%) |
Jun 08, 2023 | 38.63 | 39.02 | 38.57 | 38.85 | 302,819 | +0.07(+0.18%) |
Jun 07, 2023 | 38.99 | 38.99 | 38.52 | 38.78 | 252,687 | -0.37(-0.95%) |
Jun 06, 2023 | 39.34 | 39.38 | 39.04 | 39.15 | 233,975 | -0.01(-0.03%) |
Jun 05, 2023 | 39.57 | 39.67 | 39.09 | 39.16 | 242,393 | -0.41(-1.04%) |
Jun 02, 2023 | 39.07 | 39.57 | 39.01 | 39.57 | 258,086 | +0.24(+0.61%) |
Jun 01, 2023 | 39.33 | 39.58 | 39.16 | 39.33 | 255,051 | +0.12(+0.31%) |
May 31, 2023 | 39.09 | 39.36 | 38.73 | 39.21 | 319,842 | -0.07(-0.18%) |
May 30, 2023 | 39.94 | 39.94 | 39.12 | 39.28 | 494,810 | -1.34(-3.30%) |
May 26, 2023 | 40.46 | 40.79 | 40.35 | 40.62 | 214,548 | +0.09(+0.22%) |
May 25, 2023 | 40.95 | 40.98 | 40.30 | 40.53 | 291,871 | -0.15(-0.37%) |
May 24, 2023 | 41.22 | 41.22 | 40.62 | 40.68 | 319,793 | -1.12(-2.68%) |
May 23, 2023 | 41.99 | 42.21 | 41.60 | 41.80 | 399,860 | -0.57(-1.35%) |
May 22, 2023 | 41.67 | 42.41 | 41.67 | 42.37 | 351,190 | +0.73(+1.75%) |
May 19, 2023 | 40.90 | 41.72 | 40.80 | 41.64 | 422,920 | +0.96(+2.36%) |
May 18, 2023 | 41.49 | 41.55 | 40.33 | 40.68 | 327,829 | -0.72(-1.74%) |
May 17, 2023 | 41.17 | 41.46 | 40.82 | 41.40 | 356,651 | -0.15(-0.36%) |
May 16, 2023 | 41.41 | 41.67 | 41.16 | 41.55 | 374,317 | -0.59(-1.40%) |
May 15, 2023 | 41.85 | 42.23 | 41.83 | 42.14 | 237,818 | +0.45(+1.08%) |
May 12, 2023 | 41.43 | 42.01 | 41.43 | 41.69 | 357,931 | -0.27(-0.64%) |
May 11, 2023 | 42.09 | 42.20 | 41.74 | 41.96 | 708,415 | +1.61(+3.99%) |
May 10, 2023 | 39.64 | 40.48 | 39.59 | 40.35 | 529,301 | +0.77(+1.95%) |
May 09, 2023 | 39.46 | 39.79 | 39.42 | 39.58 | 267,699 | -0.79(-1.96%) |
May 08, 2023 | 40.43 | 40.60 | 40.23 | 40.37 | 335,202 | +0.00(+0.00%) |
May 05, 2023 | 40.24 | 40.47 | 39.91 | 40.37 | 375,836 | +0.13(+0.32%) |
May 04, 2023 | 40.51 | 40.51 | 40.13 | 40.24 | 384,829 | -0.71(-1.73%) |
May 03, 2023 | 40.75 | 41.52 | 40.66 | 40.95 | 329,818 | +0.06(+0.15%) |
May 02, 2023 | 40.72 | 41.02 | 40.66 | 40.89 | 323,751 | +0.03(+0.07%) |
May 01, 2023 | 41.30 | 41.38 | 40.79 | 40.86 | 274,216 | -0.15(-0.37%) |
Apr 28, 2023 | 41.01 | 41.34 | 40.80 | 41.01 | 432,277 | +0.01(+0.02%) |
Apr 27, 2023 | 40.87 | 41.10 | 40.64 | 41.00 | 261,283 | +0.16(+0.39%) |
Apr 26, 2023 | 41.75 | 41.75 | 40.75 | 40.84 | 476,419 | -0.27(-0.66%) |
Apr 25, 2023 | 41.51 | 41.65 | 41.09 | 41.11 | 429,617 | -0.44(-1.06%) |
Apr 24, 2023 | 41.15 | 41.56 | 41.15 | 41.55 | 471,570 | +0.56(+1.37%) |
Apr 21, 2023 | 40.73 | 41.12 | 40.68 | 40.99 | 541,308 | +0.30(+0.74%) |
Apr 20, 2023 | 41.20 | 41.22 | 40.63 | 40.69 | 527,077 | +0.14(+0.35%) |
Apr 19, 2023 | 40.11 | 40.92 | 40.08 | 40.55 | 447,502 | -1.12(-2.69%) |
Apr 18, 2023 | 41.74 | 41.85 | 40.85 | 41.67 | 596,288 | -1.27(-2.96%) |
Apr 17, 2023 | 42.31 | 42.99 | 42.17 | 42.94 | 498,137 | +1.36(+3.27%) |
Apr 14, 2023 | 41.44 | 41.64 | 41.30 | 41.58 | 437,905 | +0.82(+2.01%) |
Apr 13, 2023 | 39.72 | 40.87 | 39.71 | 40.76 | 379,365 | +1.64(+4.19%) |
Apr 12, 2023 | 38.91 | 39.38 | 38.85 | 39.12 | 348,600 | +0.12(+0.31%) |
Apr 11, 2023 | 38.85 | 39.06 | 38.68 | 39.00 | 384,934 | +0.16(+0.41%) |
Apr 10, 2023 | 38.59 | 38.84 | 38.31 | 38.84 | 412,932 | -0.04(-0.10%) |
Apr 06, 2023 | 38.60 | 38.94 | 38.23 | 38.88 | 272,553 | +0.60(+1.57%) |
Apr 05, 2023 | 38.10 | 38.41 | 38.06 | 38.28 | 471,228 | +0.76(+2.03%) |
Apr 04, 2023 | 37.65 | 37.77 | 37.41 | 37.52 | 222,652 | -0.04(-0.11%) |
Apr 03, 2023 | 37.32 | 37.57 | 37.17 | 37.56 | 295,428 | -0.20(-0.53%) |
Mar 31, 2023 | 37.66 | 37.89 | 37.58 | 37.76 | 337,146 | +0.20(+0.53%) |
Mar 30, 2023 | 37.71 | 37.73 | 37.35 | 37.56 | 220,906 | -0.01(-0.03%) |
Mar 29, 2023 | 37.39 | 37.69 | 37.35 | 37.57 | 379,582 | +0.45(+1.21%) |
Mar 28, 2023 | 37.65 | 37.74 | 37.00 | 37.12 | 692,058 | -0.64(-1.69%) |
Mar 27, 2023 | 37.64 | 37.98 | 37.56 | 37.76 | 416,502 | +0.40(+1.07%) |
Mar 24, 2023 | 37.10 | 37.41 | 36.82 | 37.36 | 433,997 | +0.48(+1.30%) |
Mar 23, 2023 | 36.81 | 37.35 | 36.71 | 36.88 | 495,213 | +0.62(+1.71%) |
Mar 22, 2023 | 36.85 | 36.88 | 36.26 | 36.26 | 510,589 | -0.51(-1.39%) |
Mar 21, 2023 | 36.72 | 36.91 | 36.52 | 36.77 | 346,405 | +0.81(+2.25%) |
Mar 20, 2023 | 36.06 | 36.19 | 35.80 | 35.96 | 393,040 | +0.11(+0.31%) |
Mar 17, 2023 | 35.81 | 35.97 | 35.66 | 35.85 | 630,693 | -0.16(-0.44%) |
Mar 16, 2023 | 35.33 | 36.04 | 35.01 | 36.01 | 711,685 | +0.30(+0.84%) |
Mar 15, 2023 | 35.37 | 35.86 | 35.10 | 35.71 | 568,611 | -0.32(-0.89%) |
Mar 14, 2023 | 36.13 | 36.18 | 35.60 | 36.03 | 555,924 | +0.00(+0.00%) |
Mar 13, 2023 | 35.07 | 36.14 | 35.06 | 36.03 | 834,810 | +1.15(+3.30%) |
Mar 10, 2023 | 35.08 | 35.34 | 34.65 | 34.88 | 678,165 | -0.19(-0.54%) |
Mar 09, 2023 | 35.52 | 35.63 | 34.97 | 35.07 | 599,952 | -0.04(-0.11%) |
Mar 08, 2023 | 35.21 | 35.52 | 34.95 | 35.11 | 459,191 | -0.67(-1.87%) |
Mar 07, 2023 | 36.25 | 36.34 | 35.76 | 35.78 | 514,790 | -0.68(-1.87%) |
Mar 06, 2023 | 36.59 | 36.74 | 36.32 | 36.46 | 400,444 | -0.24(-0.65%) |
Mar 03, 2023 | 36.13 | 36.73 | 36.08 | 36.70 | 448,247 | +0.32(+0.87%) |
Mar 02, 2023 | 36.69 | 36.77 | 36.09 | 36.38 | 546,567 | -0.61(-1.64%) |
Mar 01, 2023 | 37.29 | 37.80 | 36.91 | 36.99 | 647,891 | -0.57(-1.52%) |
Feb 28, 2023 | 37.64 | 37.85 | 37.33 | 37.56 | 535,879 | -0.31(-0.82%) |
Feb 27, 2023 | 38.27 | 38.33 | 37.71 | 37.87 | 536,054 | +0.44(+1.18%) |
Feb 24, 2023 | 37.68 | 37.85 | 37.12 | 37.43 | 670,536 | +0.05(+0.13%) |
Feb 23, 2023 | 37.41 | 37.91 | 36.88 | 37.38 | 936,259 | -0.60(-1.58%) |
Feb 22, 2023 | 39.05 | 39.18 | 37.09 | 37.98 | 954,934 | -1.28(-3.26%) |
Feb 21, 2023 | 39.69 | 39.83 | 39.11 | 39.26 | 650,348 | -0.74(-1.85%) |
Feb 17, 2023 | 39.21 | 40.01 | 39.12 | 40.00 | 665,523 | +0.90(+2.30%) |
Feb 16, 2023 | 39.19 | 39.45 | 39.08 | 39.10 | 318,407 | -0.62(-1.56%) |
Feb 15, 2023 | 39.45 | 39.82 | 39.28 | 39.72 | 337,275 | +0.54(+1.38%) |
Feb 14, 2023 | 39.15 | 39.45 | 38.99 | 39.18 | 308,488 | -0.09(-0.23%) |
Feb 13, 2023 | 39.06 | 39.33 | 39.01 | 39.27 | 248,290 | +0.58(+1.50%) |
Feb 10, 2023 | 38.81 | 39.00 | 38.64 | 38.69 | 477,281 | -0.94(-2.37%) |
Feb 09, 2023 | 39.74 | 40.14 | 39.47 | 39.63 | 501,726 | +0.67(+1.72%) |
Feb 08, 2023 | 39.24 | 39.34 | 38.82 | 38.96 | 405,447 | -0.28(-0.71%) |
Feb 07, 2023 | 38.60 | 39.27 | 38.44 | 39.24 | 365,955 | +0.31(+0.80%) |
Feb 06, 2023 | 38.62 | 39.05 | 38.49 | 38.93 | 485,996 | +0.67(+1.75%) |
Feb 03, 2023 | 38.27 | 38.86 | 38.15 | 38.26 | 408,710 | -0.11(-0.29%) |
Feb 02, 2023 | 38.59 | 38.64 | 38.01 | 38.37 | 484,539 | -0.75(-1.92%) |
Feb 01, 2023 | 39.15 | 39.33 | 38.50 | 39.12 | 424,893 | -0.03(-0.08%) |
Jan 31, 2023 | 38.78 | 39.16 | 38.68 | 39.15 | 250,743 | +0.62(+1.61%) |
Jan 30, 2023 | 39.01 | 39.14 | 38.36 | 38.53 | 316,076 | -0.34(-0.87%) |
Jan 27, 2023 | 38.60 | 39.04 | 38.52 | 38.87 | 578,372 | +0.19(+0.49%) |
Jan 26, 2023 | 38.88 | 38.92 | 38.61 | 38.68 | 601,286 | -0.12(-0.31%) |
Jan 25, 2023 | 38.77 | 38.82 | 38.44 | 38.80 | 1,063,676 | -0.21(-0.54%) |
Jan 24, 2023 | 39.50 | 39.53 | 38.93 | 39.01 | 590,172 | -0.87(-2.18%) |
Jan 23, 2023 | 39.80 | 39.95 | 39.58 | 39.88 | 410,548 | -0.51(-1.26%) |
Jan 20, 2023 | 40.19 | 40.44 | 39.80 | 40.39 | 682,816 | +0.92(+2.33%) |
Jan 19, 2023 | 39.62 | 39.74 | 39.26 | 39.47 | 419,805 | +0.06(+0.15%) |
Jan 18, 2023 | 40.15 | 40.22 | 39.38 | 39.41 | 541,395 | -0.59(-1.48%) |
Jan 17, 2023 | 40.40 | 40.40 | 39.87 | 40.00 | 484,057 | -0.16(-0.40%) |
Jan 13, 2023 | 40.17 | 40.52 | 39.85 | 40.16 | 567,574 | +0.16(+0.40%) |
Jan 12, 2023 | 39.71 | 40.16 | 39.30 | 40.00 | 789,248 | -0.31(-0.77%) |
Jan 11, 2023 | 41.29 | 41.29 | 39.56 | 40.31 | 1,592,929 | -2.91(-6.73%) |
Jan 10, 2023 | 42.60 | 43.41 | 42.50 | 43.22 | 341,993 | +0.45(+1.05%) |
Jan 09, 2023 | 43.48 | 43.66 | 42.69 | 42.77 | 437,228 | -0.12(-0.28%) |
Jan 06, 2023 | 42.32 | 43.04 | 41.97 | 42.89 | 413,919 | +0.77(+1.83%) |
Jan 05, 2023 | 42.01 | 42.33 | 41.90 | 42.12 | 290,206 | -0.39(-0.92%) |
Jan 04, 2023 | 43.27 | 43.29 | 42.37 | 42.51 | 401,005 | -0.52(-1.21%) |
Jan 03, 2023 | 42.99 | 43.45 | 42.76 | 43.03 | 531,359 | +0.65(+1.53%) |
Dec 30, 2022 | 42.31 | 42.47 | 41.81 | 42.38 | 572,630 | -0.18(-0.42%) |
Dec 29, 2022 | 42.38 | 42.91 | 42.30 | 42.56 | 491,906 | +0.56(+1.33%) |
Dec 28, 2022 | 42.11 | 42.44 | 41.94 | 42.00 | 493,828 | -0.77(-1.80%) |
Dec 27, 2022 | 43.27 | 43.34 | 42.63 | 42.77 | 364,430 | -0.28(-0.65%) |
Dec 23, 2022 | 42.94 | 43.12 | 42.70 | 43.05 | 440,588 | -0.06(-0.14%) |
Dec 22, 2022 | 42.85 | 43.13 | 42.60 | 43.11 | 553,398 | -0.03(-0.07%) |
Dec 21, 2022 | 41.92 | 43.22 | 41.82 | 43.14 | 941,071 | -0.02(-0.05%) |
Dec 20, 2022 | 43.04 | 43.49 | 42.60 | 43.16 | 1,171,220 | +0.12(+0.28%) |
Dec 19, 2022 | 43.59 | 43.65 | 42.83 | 43.04 | 605,917 | -1.23(-2.78%) |
Dec 16, 2022 | 43.90 | 44.40 | 43.25 | 44.27 | 1,268,216 | -0.49(-1.09%) |
Dec 15, 2022 | 45.22 | 45.45 | 44.38 | 44.76 | 739,823 | -1.09(-2.38%) |
Dec 14, 2022 | 45.43 | 46.27 | 45.30 | 45.85 | 1,362,459 | -0.08(-0.17%) |
Dec 13, 2022 | 45.88 | 46.23 | 45.64 | 45.93 | 1,121,954 | -0.90(-1.92%) |
Dec 12, 2022 | 45.54 | 47.12 | 45.52 | 46.83 | 1,251,337 | +1.33(+2.92%) |
Dec 09, 2022 | 45.67 | 45.86 | 45.34 | 45.50 | 1,390,793 | -0.34(-0.74%) |
Dec 08, 2022 | 46.32 | 46.37 | 45.71 | 45.84 | 992,861 | +0.12(+0.26%) |
Dec 07, 2022 | 45.66 | 46.13 | 45.31 | 45.72 | 563,694 | +0.43(+0.95%) |
Dec 06, 2022 | 46.09 | 46.10 | 45.26 | 45.29 | 740,657 | -0.75(-1.63%) |
Dec 05, 2022 | 46.85 | 46.94 | 45.67 | 46.04 | 794,514 | -1.02(-2.17%) |
Dec 02, 2022 | 45.55 | 47.50 | 45.47 | 47.06 | 789,660 | +0.67(+1.44%) |
Dec 01, 2022 | 46.44 | 46.70 | 46.28 | 46.39 | 449,842 | -0.14(-0.30%) |
Nov 30, 2022 | 45.20 | 46.57 | 45.11 | 46.53 | 682,182 | +2.22(+5.01%) |
Nov 29, 2022 | 44.74 | 44.76 | 44.14 | 44.31 | 583,654 | -0.52(-1.16%) |
Nov 28, 2022 | 44.85 | 45.72 | 44.78 | 44.83 | 714,321 | +0.51(+1.15%) |
Nov 25, 2022 | 44.33 | 44.56 | 44.14 | 44.32 | 155,333 | +0.34(+0.77%) |
Nov 23, 2022 | 43.69 | 44.07 | 43.59 | 43.98 | 332,528 | +0.16(+0.37%) |
Nov 22, 2022 | 43.67 | 43.89 | 43.32 | 43.82 | 283,036 | +0.38(+0.87%) |
Nov 21, 2022 | 43.75 | 43.94 | 43.11 | 43.44 | 445,812 | -0.11(-0.25%) |
Nov 18, 2022 | 43.49 | 43.88 | 43.23 | 43.55 | 302,684 | +0.28(+0.65%) |
Nov 17, 2022 | 43.48 | 43.65 | 42.98 | 43.27 | 439,536 | -0.23(-0.53%) |
Nov 16, 2022 | 43.44 | 43.68 | 42.99 | 43.50 | 575,504 | +0.40(+0.93%) |
Nov 15, 2022 | 43.04 | 43.38 | 42.33 | 43.10 | 554,697 | +0.56(+1.32%) |
Nov 14, 2022 | 42.12 | 42.96 | 41.90 | 42.54 | 1,104,176 | +0.70(+1.67%) |
Nov 11, 2022 | 41.91 | 42.17 | 41.04 | 41.84 | 1,314,761 | -1.66(-3.82%) |
Nov 10, 2022 | 42.86 | 43.62 | 42.58 | 43.50 | 1,097,884 | +2.22(+5.38%) |
Nov 09, 2022 | 40.13 | 41.86 | 39.98 | 41.28 | 626,367 | +1.25(+3.12%) |
Nov 08, 2022 | 40.05 | 40.71 | 39.79 | 40.03 | 644,083 | +0.42(+1.06%) |
Nov 07, 2022 | 39.29 | 39.98 | 39.10 | 39.61 | 596,856 | -0.33(-0.83%) |
Nov 04, 2022 | 39.58 | 39.95 | 39.07 | 39.94 | 573,617 | +0.59(+1.50%) |
Nov 03, 2022 | 38.15 | 39.87 | 37.77 | 39.35 | 630,846 | +0.53(+1.37%) |
Nov 02, 2022 | 38.69 | 39.87 | 38.48 | 38.82 | 557,073 | +0.46(+1.20%) |
Nov 01, 2022 | 39.01 | 39.19 | 38.27 | 38.36 | 454,180 | -0.15(-0.39%) |
Oct 31, 2022 | 38.68 | 38.84 | 38.28 | 38.51 | 342,366 | -0.58(-1.48%) |
Oct 28, 2022 | 38.39 | 39.09 | 38.26 | 39.09 | 452,940 | +0.69(+1.80%) |
Oct 27, 2022 | 38.56 | 38.72 | 38.13 | 38.40 | 455,131 | -0.88(-2.24%) |
Oct 26, 2022 | 38.03 | 39.40 | 38.03 | 39.28 | 557,703 | +1.31(+3.45%) |
Oct 25, 2022 | 37.53 | 38.13 | 37.53 | 37.97 | 388,540 | +0.31(+0.82%) |
Oct 24, 2022 | 36.95 | 37.71 | 36.72 | 37.66 | 628,934 | +0.74(+2.00%) |
Oct 21, 2022 | 35.23 | 37.10 | 35.11 | 36.92 | 2,593,274 | +1.18(+3.30%) |
Oct 20, 2022 | 36.30 | 36.83 | 35.63 | 35.74 | 1,051,101 | -0.63(-1.73%) |
Oct 19, 2022 | 37.04 | 37.07 | 36.05 | 36.37 | 357,951 | -0.87(-2.34%) |
Oct 18, 2022 | 37.46 | 37.64 | 37.09 | 37.24 | 390,068 | -0.19(-0.51%) |
Oct 17, 2022 | 36.70 | 37.48 | 36.63 | 37.43 | 461,538 | +0.93(+2.55%) |
Oct 14, 2022 | 37.18 | 37.55 | 36.46 | 36.50 | 427,199 | -0.31(-0.84%) |
Oct 13, 2022 | 35.40 | 37.10 | 35.39 | 36.81 | 487,044 | +0.57(+1.57%) |
Oct 12, 2022 | 35.65 | 36.29 | 35.59 | 36.24 | 408,916 | +1.13(+3.22%) |
Oct 11, 2022 | 35.21 | 36.04 | 34.88 | 35.11 | 485,427 | -0.07(-0.20%) |
Oct 10, 2022 | 35.50 | 35.55 | 34.91 | 35.18 | 395,921 | +0.08(+0.23%) |
Oct 07, 2022 | 35.70 | 35.83 | 35.00 | 35.10 | 358,050 | -1.62(-4.41%) |
Oct 06, 2022 | 36.25 | 36.87 | 36.10 | 36.72 | 519,382 | +0.98(+2.74%) |
Oct 05, 2022 | 35.40 | 35.87 | 34.95 | 35.74 | 635,560 | +0.29(+0.82%) |
Oct 04, 2022 | 35.06 | 35.59 | 35.06 | 35.45 | 721,348 | +1.65(+4.88%) |