Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.73 | 46.96 | 45.61 | 45.78 | 1,046,741 | -0.44(-0.94%) |
Sep 28, 2023 | 45.15 | 46.31 | 45.09 | 46.22 | 902,585 | +0.97(+2.14%) |
Sep 27, 2023 | 45.56 | 45.83 | 44.87 | 45.25 | 967,128 | +0.27(+0.59%) |
Sep 26, 2023 | 45.60 | 46.12 | 44.95 | 44.98 | 1,298,659 | -0.86(-1.88%) |
Sep 25, 2023 | 45.42 | 46.42 | 45.80 | 45.84 | 1,435,363 | +0.14(+0.30%) |
Sep 22, 2023 | 45.86 | 46.11 | 45.07 | 45.70 | 1,644,314 | +0.20(+0.43%) |
Sep 21, 2023 | 45.66 | 46.59 | 44.70 | 45.50 | 3,377,960 | -2.04(-4.29%) |
Sep 20, 2023 | 48.26 | 49.05 | 47.50 | 47.54 | 2,617,825 | -0.35(-0.72%) |
Sep 19, 2023 | 47.55 | 48.22 | 47.25 | 47.89 | 1,490,124 | +0.12(+0.25%) |
Sep 18, 2023 | 47.31 | 47.86 | 46.92 | 47.77 | 1,322,541 | +0.49(+1.05%) |
Sep 15, 2023 | 48.56 | 49.01 | 46.45 | 47.27 | 3,227,391 | -2.10(-4.25%) |
Sep 14, 2023 | 49.02 | 49.42 | 48.28 | 49.37 | 1,244,596 | +0.97(+2.00%) |
Sep 13, 2023 | 49.06 | 49.48 | 47.77 | 48.40 | 1,494,925 | -0.64(-1.31%) |
Sep 12, 2023 | 49.79 | 50.29 | 48.73 | 49.05 | 980,193 | -1.14(-2.27%) |
Sep 11, 2023 | 50.15 | 51.16 | 50.04 | 50.18 | 986,615 | +0.37(+0.73%) |
Sep 08, 2023 | 49.85 | 50.35 | 49.61 | 49.82 | 594,536 | -0.36(-0.71%) |
Sep 07, 2023 | 49.22 | 50.51 | 48.97 | 50.17 | 1,076,648 | +0.71(+1.44%) |
Sep 06, 2023 | 48.74 | 49.49 | 48.69 | 49.46 | 859,266 | +0.92(+1.90%) |
Sep 05, 2023 | 50.87 | 50.99 | 48.48 | 48.54 | 1,328,535 | -2.69(-5.25%) |
Sep 01, 2023 | 50.45 | 51.64 | 50.33 | 51.23 | 806,586 | +0.98(+1.95%) |
Aug 31, 2023 | 50.22 | 50.45 | 49.79 | 50.25 | 1,061,056 | -0.05(-0.10%) |
Aug 30, 2023 | 48.85 | 50.84 | 48.74 | 50.30 | 1,270,757 | +1.43(+2.94%) |
Aug 29, 2023 | 47.31 | 48.89 | 47.23 | 48.87 | 869,014 | +1.45(+3.07%) |
Aug 28, 2023 | 47.68 | 47.79 | 47.03 | 47.41 | 881,128 | +0.02(+0.04%) |
Aug 25, 2023 | 48.26 | 48.37 | 46.12 | 47.39 | 921,467 | -0.64(-1.34%) |
Aug 24, 2023 | 48.86 | 49.41 | 48.00 | 48.04 | 1,177,115 | -0.78(-1.60%) |
Aug 23, 2023 | 48.87 | 49.44 | 48.37 | 48.82 | 994,126 | +0.29(+0.59%) |
Aug 22, 2023 | 48.26 | 48.73 | 47.98 | 48.53 | 1,037,907 | +0.49(+1.03%) |
Aug 21, 2023 | 48.60 | 48.86 | 47.01 | 48.04 | 1,414,901 | -0.51(-1.06%) |
Aug 18, 2023 | 47.47 | 48.60 | 47.29 | 48.55 | 1,829,500 | +0.60(+1.26%) |
Aug 17, 2023 | 51.19 | 51.35 | 47.45 | 47.95 | 2,578,776 | -2.98(-5.85%) |
Aug 16, 2023 | 52.59 | 53.15 | 50.91 | 50.92 | 1,339,629 | -2.27(-4.26%) |
Aug 15, 2023 | 52.77 | 53.97 | 52.45 | 53.19 | 1,054,182 | +0.45(+0.84%) |
Aug 14, 2023 | 51.73 | 52.78 | 51.61 | 52.74 | 1,097,455 | +0.90(+1.74%) |
Aug 11, 2023 | 51.99 | 52.71 | 51.70 | 51.84 | 970,069 | -0.32(-0.61%) |
Aug 10, 2023 | 53.89 | 54.15 | 51.78 | 52.16 | 1,037,425 | -1.28(-2.39%) |
Aug 09, 2023 | 54.12 | 54.17 | 53.42 | 53.44 | 749,593 | -0.79(-1.46%) |
Aug 08, 2023 | 53.91 | 54.36 | 53.42 | 54.23 | 833,812 | +0.06(+0.11%) |
Aug 07, 2023 | 53.38 | 54.42 | 53.38 | 54.17 | 1,332,285 | +0.45(+0.85%) |
Aug 04, 2023 | 53.23 | 54.03 | 52.81 | 53.71 | 1,126,392 | +1.05(+1.99%) |
Aug 03, 2023 | 53.67 | 53.67 | 51.89 | 52.67 | 1,196,755 | -1.11(-2.06%) |
Aug 02, 2023 | 53.35 | 53.91 | 52.88 | 53.77 | 1,048,229 | -0.31(-0.57%) |
Aug 01, 2023 | 52.91 | 54.11 | 52.85 | 54.08 | 1,194,659 | +0.89(+1.67%) |
Jul 31, 2023 | 53.73 | 53.92 | 52.55 | 53.19 | 1,111,954 | -0.33(-0.61%) |
Jul 28, 2023 | 53.04 | 53.73 | 52.85 | 53.52 | 1,244,566 | +1.23(+2.36%) |
Jul 27, 2023 | 53.57 | 53.91 | 51.91 | 52.29 | 1,553,975 | -0.79(-1.49%) |
Jul 26, 2023 | 53.08 | 53.80 | 52.66 | 53.07 | 1,599,573 | -0.25(-0.46%) |
Jul 25, 2023 | 52.21 | 53.74 | 52.19 | 53.32 | 1,778,127 | +1.09(+2.09%) |
Jul 24, 2023 | 51.94 | 52.86 | 51.90 | 52.23 | 1,422,640 | +0.34(+0.66%) |
Jul 21, 2023 | 51.38 | 52.21 | 51.38 | 51.88 | 1,866,528 | +0.75(+1.46%) |
Jul 20, 2023 | 54.51 | 54.57 | 50.77 | 51.13 | 2,356,172 | -2.80(-5.19%) |
Jul 19, 2023 | 53.98 | 54.42 | 53.29 | 53.93 | 1,974,267 | -0.04(-0.07%) |
Jul 18, 2023 | 53.85 | 54.57 | 53.68 | 53.97 | 1,518,468 | +0.37(+0.70%) |
Jul 17, 2023 | 53.52 | 53.89 | 53.18 | 53.60 | 1,489,288 | -0.16(-0.29%) |
Jul 14, 2023 | 53.81 | 53.84 | 52.75 | 53.76 | 2,253,699 | +1.56(+2.98%) |
Jul 13, 2023 | 51.95 | 52.82 | 51.80 | 52.20 | 1,590,032 | +0.00(+0.00%) |
Jul 12, 2023 | 51.09 | 52.31 | 50.84 | 52.20 | 1,968,322 | +1.72(+3.42%) |
Jul 11, 2023 | 50.31 | 50.83 | 50.09 | 50.47 | 2,401,756 | +0.35(+0.69%) |
Jul 10, 2023 | 47.54 | 50.14 | 47.54 | 50.13 | 2,421,597 | +2.59(+5.45%) |
Jul 07, 2023 | 47.70 | 48.25 | 47.45 | 47.54 | 1,884,236 | -0.10(-0.21%) |
Jul 06, 2023 | 49.11 | 49.11 | 46.68 | 47.63 | 3,310,614 | -2.19(-4.39%) |
Jul 05, 2023 | 51.03 | 51.07 | 49.56 | 49.82 | 1,462,912 | -1.11(-2.19%) |
Jul 03, 2023 | 51.25 | 51.34 | 50.48 | 50.94 | 687,745 | -0.03(-0.06%) |
Jun 30, 2023 | 51.02 | 51.06 | 50.44 | 50.97 | 1,404,785 | +0.38(+0.76%) |
Jun 29, 2023 | 50.80 | 50.97 | 50.00 | 50.58 | 1,670,963 | -0.32(-0.62%) |
Jun 28, 2023 | 51.24 | 51.74 | 50.78 | 50.90 | 2,079,967 | -0.60(-1.17%) |
Jun 27, 2023 | 50.45 | 51.95 | 50.43 | 51.50 | 2,537,426 | +1.08(+2.15%) |
Jun 26, 2023 | 51.50 | 52.12 | 50.40 | 50.41 | 1,744,870 | -0.86(-1.67%) |
Jun 23, 2023 | 50.95 | 51.65 | 50.95 | 51.27 | 3,751,498 | +0.46(+0.91%) |
Jun 22, 2023 | 50.90 | 51.28 | 49.34 | 50.81 | 5,455,082 | -0.45(-0.88%) |
Jun 21, 2023 | 50.46 | 51.45 | 50.01 | 51.26 | 4,361,876 | +0.95(+1.88%) |
Jun 20, 2023 | 50.04 | 50.97 | 49.94 | 50.32 | 1,883,892 | +0.28(+0.55%) |
Jun 16, 2023 | 50.08 | 50.55 | 49.65 | 50.04 | 2,473,593 | +0.38(+0.77%) |
Jun 15, 2023 | 49.75 | 49.80 | 49.02 | 49.65 | 1,437,947 | +0.62(+1.27%) |
Jun 14, 2023 | 49.48 | 50.22 | 48.86 | 49.03 | 1,616,838 | -0.50(-1.01%) |
Jun 13, 2023 | 49.38 | 50.30 | 49.35 | 49.54 | 1,859,783 | +0.24(+0.48%) |
Jun 12, 2023 | 48.05 | 49.74 | 47.64 | 49.30 | 1,816,536 | +1.26(+2.63%) |
Jun 09, 2023 | 47.59 | 48.47 | 47.45 | 48.04 | 1,375,477 | +0.54(+1.14%) |
Jun 08, 2023 | 47.28 | 48.04 | 47.22 | 47.50 | 1,105,179 | -0.21(-0.43%) |
Jun 07, 2023 | 47.76 | 48.77 | 47.60 | 47.70 | 1,878,291 | +0.04(+0.08%) |
Jun 06, 2023 | 45.47 | 47.69 | 45.29 | 47.66 | 1,643,602 | +2.36(+5.20%) |
Jun 05, 2023 | 44.37 | 45.49 | 44.34 | 45.31 | 1,238,205 | +0.29(+0.63%) |
Jun 02, 2023 | 43.58 | 45.04 | 43.53 | 45.02 | 1,363,388 | +1.82(+4.22%) |
Jun 01, 2023 | 42.62 | 43.35 | 42.62 | 43.20 | 907,202 | +0.49(+1.15%) |
May 31, 2023 | 43.49 | 43.67 | 42.36 | 42.71 | 1,209,814 | -1.08(-2.48%) |
May 30, 2023 | 43.39 | 43.96 | 43.36 | 43.79 | 808,708 | +0.31(+0.70%) |
May 26, 2023 | 43.53 | 43.69 | 42.92 | 43.48 | 1,008,337 | -0.19(-0.43%) |
May 25, 2023 | 43.37 | 44.12 | 43.23 | 43.67 | 988,627 | +0.70(+1.63%) |
May 24, 2023 | 42.46 | 43.27 | 42.41 | 42.97 | 1,289,447 | +0.80(+1.89%) |
May 23, 2023 | 43.18 | 43.18 | 41.98 | 42.17 | 1,662,821 | -1.37(-3.15%) |
May 22, 2023 | 44.25 | 44.68 | 43.43 | 43.54 | 1,429,610 | -0.77(-1.73%) |
May 19, 2023 | 45.55 | 45.55 | 43.84 | 44.31 | 1,533,035 | -1.05(-2.32%) |
May 18, 2023 | 45.20 | 45.61 | 44.93 | 45.37 | 1,991,609 | +0.21(+0.46%) |
May 17, 2023 | 45.04 | 45.18 | 44.65 | 45.16 | 1,111,405 | +0.21(+0.46%) |
May 16, 2023 | 44.40 | 45.08 | 43.74 | 44.95 | 1,557,656 | -0.08(-0.17%) |
May 15, 2023 | 45.15 | 45.31 | 44.68 | 45.03 | 997,694 | -0.03(-0.07%) |
May 12, 2023 | 45.49 | 46.23 | 44.64 | 45.06 | 1,811,587 | -0.21(-0.46%) |
May 11, 2023 | 44.69 | 45.32 | 44.56 | 45.27 | 1,420,850 | +0.48(+1.08%) |
May 10, 2023 | 44.88 | 45.04 | 44.17 | 44.79 | 1,253,601 | +0.42(+0.96%) |
May 09, 2023 | 44.22 | 45.10 | 44.05 | 44.36 | 1,762,932 | +0.20(+0.45%) |
May 08, 2023 | 43.23 | 44.23 | 43.08 | 44.16 | 1,092,446 | +0.76(+1.75%) |
May 05, 2023 | 42.99 | 43.55 | 42.74 | 43.41 | 941,831 | +0.64(+1.50%) |
May 04, 2023 | 43.16 | 43.62 | 42.53 | 42.77 | 1,658,002 | -0.77(-1.77%) |
May 03, 2023 | 43.28 | 44.31 | 43.17 | 43.53 | 1,568,919 | +0.44(+1.03%) |
May 02, 2023 | 43.17 | 43.21 | 42.10 | 43.09 | 1,616,876 | -0.15(-0.34%) |
May 01, 2023 | 42.80 | 43.44 | 42.80 | 43.24 | 1,756,509 | +0.20(+0.46%) |
Apr 28, 2023 | 41.75 | 43.22 | 41.70 | 43.04 | 1,896,460 | +1.37(+3.28%) |
Apr 27, 2023 | 40.80 | 41.73 | 40.60 | 41.68 | 1,045,465 | +1.33(+3.29%) |
Apr 26, 2023 | 40.80 | 41.18 | 40.24 | 40.35 | 1,679,954 | -0.74(-1.79%) |
Apr 25, 2023 | 41.13 | 41.52 | 40.99 | 41.09 | 1,615,544 | -0.14(-0.33%) |
Apr 24, 2023 | 40.95 | 41.41 | 40.72 | 41.22 | 1,749,304 | +0.28(+0.67%) |
Apr 21, 2023 | 40.71 | 41.20 | 40.48 | 40.95 | 1,794,434 | +0.18(+0.43%) |
Apr 20, 2023 | 41.32 | 41.85 | 40.65 | 40.77 | 2,329,811 | +0.62(+1.54%) |
Apr 19, 2023 | 39.86 | 40.27 | 39.66 | 40.15 | 1,266,313 | +0.15(+0.37%) |
Apr 18, 2023 | 39.39 | 40.08 | 39.04 | 40.01 | 2,603,208 | +0.89(+2.29%) |
Apr 17, 2023 | 38.89 | 39.31 | 38.68 | 39.11 | 1,430,061 | +0.13(+0.33%) |
Apr 14, 2023 | 38.50 | 39.01 | 38.40 | 38.98 | 1,723,979 | +0.34(+0.89%) |
Apr 13, 2023 | 38.49 | 38.97 | 37.96 | 38.64 | 1,708,674 | +0.28(+0.72%) |
Apr 12, 2023 | 38.68 | 38.85 | 38.21 | 38.37 | 2,112,387 | -0.29(-0.76%) |
Apr 11, 2023 | 38.24 | 39.02 | 38.10 | 38.66 | 2,272,537 | +0.72(+1.89%) |
Apr 10, 2023 | 37.59 | 38.63 | 37.58 | 37.94 | 1,822,091 | +0.23(+0.60%) |
Apr 06, 2023 | 39.27 | 39.27 | 37.60 | 37.72 | 2,207,850 | -1.45(-3.71%) |
Apr 05, 2023 | 39.44 | 39.60 | 38.96 | 39.17 | 1,185,348 | -0.43(-1.09%) |
Apr 04, 2023 | 39.81 | 39.92 | 39.07 | 39.60 | 1,134,316 | -0.23(-0.57%) |
Apr 03, 2023 | 39.28 | 39.90 | 39.05 | 39.83 | 1,234,854 | +0.36(+0.92%) |
Mar 31, 2023 | 38.91 | 39.49 | 38.81 | 39.47 | 1,286,934 | +0.56(+1.44%) |
Mar 30, 2023 | 39.67 | 39.78 | 38.78 | 38.91 | 1,660,570 | -0.62(-1.57%) |
Mar 29, 2023 | 39.85 | 39.87 | 39.09 | 39.53 | 1,456,068 | -0.09(-0.22%) |
Mar 28, 2023 | 39.45 | 39.93 | 39.29 | 39.61 | 1,405,821 | +0.24(+0.60%) |
Mar 27, 2023 | 39.78 | 39.95 | 39.31 | 39.38 | 2,215,619 | -0.31(-0.79%) |
Mar 24, 2023 | 39.46 | 39.86 | 38.21 | 39.69 | 3,765,269 | +0.83(+2.12%) |
Mar 23, 2023 | 38.80 | 39.80 | 38.13 | 38.87 | 6,205,359 | +2.72(+7.53%) |
Mar 22, 2023 | 35.93 | 37.05 | 35.90 | 36.15 | 3,491,807 | +0.16(+0.44%) |
Mar 21, 2023 | 35.44 | 36.14 | 35.37 | 35.99 | 3,116,545 | +0.94(+2.69%) |
Mar 20, 2023 | 34.76 | 35.41 | 34.63 | 35.05 | 1,425,529 | +0.39(+1.13%) |
Mar 17, 2023 | 34.98 | 35.02 | 34.27 | 34.65 | 2,590,495 | -0.25(-0.70%) |
Mar 16, 2023 | 34.34 | 35.01 | 33.71 | 34.90 | 1,434,770 | +0.62(+1.81%) |
Mar 15, 2023 | 34.63 | 35.15 | 33.83 | 34.28 | 1,535,716 | -0.46(-1.33%) |
Mar 14, 2023 | 35.00 | 35.22 | 34.31 | 34.74 | 1,165,896 | +0.29(+0.86%) |
Mar 13, 2023 | 33.44 | 35.34 | 33.44 | 34.45 | 2,794,153 | +0.44(+1.30%) |
Mar 10, 2023 | 35.12 | 35.16 | 33.32 | 34.01 | 1,665,746 | -0.91(-2.62%) |
Mar 09, 2023 | 34.95 | 35.69 | 34.80 | 34.92 | 1,534,222 | -0.06(-0.17%) |
Mar 08, 2023 | 34.75 | 34.98 | 34.33 | 34.98 | 915,860 | +0.51(+1.48%) |
Mar 07, 2023 | 34.64 | 35.02 | 34.30 | 34.47 | 1,294,375 | +0.10(+0.29%) |
Mar 06, 2023 | 34.42 | 35.00 | 34.23 | 34.37 | 1,629,918 | -0.76(-2.15%) |
Mar 03, 2023 | 35.06 | 35.31 | 34.57 | 35.12 | 1,185,117 | +0.56(+1.62%) |
Mar 02, 2023 | 33.99 | 34.56 | 33.59 | 34.56 | 1,257,336 | +0.29(+0.86%) |
Mar 01, 2023 | 34.53 | 34.99 | 34.24 | 34.27 | 1,428,578 | -0.37(-1.08%) |
Feb 28, 2023 | 34.85 | 35.16 | 34.60 | 34.64 | 1,109,918 | -0.08(-0.23%) |
Feb 27, 2023 | 35.08 | 35.18 | 34.52 | 34.72 | 1,058,131 | +0.15(+0.43%) |
Feb 24, 2023 | 34.11 | 34.80 | 33.94 | 34.57 | 1,358,694 | -0.31(-0.90%) |
Feb 23, 2023 | 34.35 | 35.02 | 34.00 | 34.89 | 1,164,474 | +0.74(+2.16%) |
Feb 22, 2023 | 34.28 | 34.67 | 33.92 | 34.15 | 1,394,751 | +0.26(+0.75%) |
Feb 21, 2023 | 34.52 | 34.70 | 33.75 | 33.90 | 1,546,593 | -1.13(-3.22%) |
Feb 17, 2023 | 35.77 | 35.77 | 34.67 | 35.03 | 1,599,397 | -0.90(-2.52%) |
Feb 16, 2023 | 35.83 | 36.31 | 35.49 | 35.93 | 1,140,286 | -0.53(-1.45%) |
Feb 15, 2023 | 36.47 | 36.69 | 36.13 | 36.46 | 1,059,835 | -0.35(-0.96%) |
Feb 14, 2023 | 36.91 | 37.45 | 36.23 | 36.81 | 1,483,242 | -0.68(-1.81%) |
Feb 13, 2023 | 36.57 | 37.55 | 36.50 | 37.49 | 939,161 | +0.80(+2.17%) |
Feb 10, 2023 | 36.44 | 37.14 | 36.25 | 36.70 | 1,236,113 | +0.06(+0.16%) |
Feb 09, 2023 | 37.39 | 37.58 | 36.54 | 36.64 | 1,613,303 | -0.38(-1.03%) |
Feb 08, 2023 | 38.37 | 38.45 | 36.96 | 37.02 | 1,976,859 | -1.72(-4.44%) |
Feb 07, 2023 | 37.92 | 38.95 | 37.81 | 38.74 | 1,404,609 | +0.42(+1.10%) |
Feb 06, 2023 | 38.53 | 38.72 | 38.05 | 38.32 | 1,062,421 | -0.67(-1.71%) |
Feb 03, 2023 | 38.60 | 39.61 | 38.58 | 38.98 | 1,173,590 | -0.73(-1.83%) |
Feb 02, 2023 | 38.80 | 40.19 | 38.76 | 39.71 | 2,067,263 | +1.57(+4.12%) |
Feb 01, 2023 | 37.56 | 38.51 | 36.82 | 38.14 | 2,187,612 | +0.52(+1.38%) |
Jan 31, 2023 | 36.48 | 37.65 | 36.48 | 37.62 | 1,525,712 | +1.66(+4.63%) |
Jan 30, 2023 | 36.24 | 36.94 | 35.90 | 35.96 | 1,181,724 | -0.71(-1.95%) |
Jan 27, 2023 | 36.21 | 36.85 | 36.21 | 36.67 | 1,038,078 | +0.08(+0.21%) |
Jan 26, 2023 | 36.44 | 36.89 | 36.04 | 36.59 | 1,258,964 | +0.39(+1.08%) |
Jan 25, 2023 | 35.93 | 36.49 | 35.79 | 36.20 | 1,552,127 | +0.17(+0.46%) |
Jan 24, 2023 | 35.10 | 36.10 | 35.10 | 36.03 | 1,252,851 | +0.68(+1.94%) |
Jan 23, 2023 | 34.49 | 35.45 | 34.49 | 35.35 | 1,409,738 | +0.75(+2.18%) |
Jan 20, 2023 | 34.10 | 34.62 | 33.59 | 34.60 | 1,154,302 | +0.55(+1.61%) |
Jan 19, 2023 | 34.26 | 34.41 | 33.64 | 34.05 | 1,080,619 | -0.48(-1.39%) |
Jan 18, 2023 | 34.72 | 35.77 | 34.43 | 34.53 | 2,164,608 | +0.10(+0.28%) |
Jan 17, 2023 | 34.34 | 34.65 | 34.20 | 34.43 | 1,899,699 | +0.09(+0.26%) |
Jan 13, 2023 | 33.77 | 34.75 | 33.64 | 34.34 | 2,093,852 | +0.19(+0.54%) |
Jan 12, 2023 | 33.75 | 34.43 | 32.81 | 34.16 | 4,790,360 | -1.01(-2.87%) |
Jan 11, 2023 | 34.48 | 35.40 | 34.36 | 35.16 | 4,187,072 | +1.07(+3.13%) |
Jan 10, 2023 | 33.27 | 34.12 | 33.18 | 34.10 | 1,228,066 | +0.43(+1.28%) |
Jan 09, 2023 | 33.88 | 34.34 | 33.57 | 33.67 | 1,501,396 | -0.14(-0.41%) |
Jan 06, 2023 | 33.42 | 33.97 | 33.27 | 33.80 | 1,242,445 | +0.78(+2.37%) |
Jan 05, 2023 | 32.22 | 33.06 | 31.82 | 33.02 | 1,188,699 | +0.39(+1.20%) |
Jan 04, 2023 | 32.35 | 32.94 | 32.23 | 32.63 | 1,452,943 | +0.87(+2.74%) |
Jan 03, 2023 | 31.76 | 32.03 | 31.35 | 31.76 | 1,215,604 | +0.60(+1.92%) |
Dec 30, 2022 | 30.96 | 31.32 | 30.87 | 31.16 | 709,138 | -0.18(-0.56%) |
Dec 29, 2022 | 30.87 | 31.65 | 30.68 | 31.34 | 966,604 | +0.68(+2.23%) |
Dec 28, 2022 | 31.41 | 31.48 | 30.62 | 30.65 | 1,156,967 | -0.68(-2.15%) |
Dec 27, 2022 | 31.24 | 31.69 | 31.19 | 31.33 | 680,286 | -0.12(-0.37%) |
Dec 23, 2022 | 31.59 | 31.73 | 31.05 | 31.45 | 856,797 | -0.31(-0.99%) |
Dec 22, 2022 | 31.18 | 31.78 | 30.82 | 31.76 | 1,812,188 | +0.26(+0.84%) |
Dec 21, 2022 | 31.24 | 31.82 | 31.10 | 31.49 | 1,249,400 | +0.81(+2.65%) |
Dec 20, 2022 | 30.26 | 30.83 | 30.04 | 30.68 | 893,380 | +0.09(+0.29%) |
Dec 19, 2022 | 31.29 | 31.44 | 30.40 | 30.59 | 868,516 | -0.87(-2.77%) |
Dec 16, 2022 | 31.49 | 31.75 | 30.89 | 31.47 | 1,694,680 | -0.64(-1.98%) |
Dec 15, 2022 | 30.57 | 32.20 | 30.49 | 32.10 | 1,632,037 | +0.68(+2.18%) |
Dec 14, 2022 | 31.53 | 32.01 | 30.96 | 31.42 | 1,067,435 | +0.02(+0.06%) |
Dec 13, 2022 | 32.81 | 33.47 | 31.17 | 31.40 | 1,888,197 | +0.40(+1.29%) |
Dec 12, 2022 | 30.66 | 31.12 | 30.21 | 31.00 | 646,742 | +0.62(+2.03%) |
Dec 09, 2022 | 30.48 | 30.96 | 30.37 | 30.38 | 601,292 | -0.53(-1.71%) |
Dec 08, 2022 | 30.64 | 31.35 | 30.51 | 30.91 | 914,324 | +0.22(+0.70%) |
Dec 07, 2022 | 29.94 | 30.80 | 29.85 | 30.69 | 889,052 | +1.06(+3.57%) |
Dec 06, 2022 | 30.22 | 30.34 | 29.20 | 29.64 | 845,014 | -0.59(-1.94%) |
Dec 05, 2022 | 30.25 | 30.52 | 29.95 | 30.22 | 713,271 | -0.60(-1.94%) |
Dec 02, 2022 | 30.31 | 31.29 | 30.16 | 30.82 | 1,076,994 | -0.50(-1.59%) |
Dec 01, 2022 | 31.28 | 32.05 | 30.95 | 31.32 | 1,563,151 | +0.61(+1.98%) |
Nov 30, 2022 | 29.84 | 30.72 | 29.20 | 30.71 | 980,864 | +0.60(+1.98%) |
Nov 29, 2022 | 29.50 | 30.14 | 29.50 | 30.12 | 666,935 | +0.37(+1.25%) |
Nov 28, 2022 | 29.96 | 30.40 | 29.50 | 29.74 | 872,311 | -0.45(-1.49%) |
Nov 25, 2022 | 29.96 | 30.25 | 29.92 | 30.19 | 240,986 | -0.05(-0.16%) |
Nov 23, 2022 | 29.60 | 30.31 | 29.27 | 30.24 | 703,251 | +0.57(+1.91%) |
Nov 22, 2022 | 29.35 | 29.75 | 29.13 | 29.68 | 1,070,485 | +0.73(+2.54%) |
Nov 21, 2022 | 29.34 | 29.34 | 28.78 | 28.94 | 652,159 | -0.42(-1.43%) |
Nov 18, 2022 | 29.72 | 29.77 | 28.71 | 29.36 | 1,120,317 | +0.18(+0.60%) |
Nov 17, 2022 | 29.06 | 29.21 | 28.47 | 29.19 | 1,434,323 | -0.66(-2.20%) |
Nov 16, 2022 | 29.96 | 30.04 | 29.62 | 29.84 | 922,067 | -0.23(-0.78%) |
Nov 15, 2022 | 30.33 | 30.66 | 29.57 | 30.08 | 1,572,812 | +0.61(+2.06%) |
Nov 14, 2022 | 30.33 | 30.58 | 29.39 | 29.47 | 1,832,917 | -1.26(-4.11%) |
Nov 11, 2022 | 30.34 | 31.17 | 30.06 | 30.73 | 1,306,363 | +0.37(+1.22%) |
Nov 10, 2022 | 29.26 | 31.60 | 29.15 | 30.36 | 3,312,710 | +2.97(+10.86%) |
Nov 09, 2022 | 27.19 | 28.42 | 27.02 | 27.39 | 1,375,299 | -0.01(-0.04%) |
Nov 08, 2022 | 27.60 | 27.83 | 26.84 | 27.40 | 986,831 | -0.10(-0.35%) |
Nov 07, 2022 | 27.71 | 27.82 | 26.84 | 27.49 | 828,032 | +0.03(+0.11%) |
Nov 04, 2022 | 26.86 | 27.68 | 26.67 | 27.46 | 1,436,240 | +1.09(+4.13%) |
Nov 03, 2022 | 26.45 | 26.77 | 26.01 | 26.37 | 1,177,325 | -0.75(-2.76%) |
Nov 02, 2022 | 28.03 | 27.11 | 27.12 | 1,667,785 | -0.95(-3.40%) | |
Nov 01, 2022 | 28.71 | 28.85 | 27.56 | 28.08 | 1,560,583 | +0.03(+0.10%) |
Oct 31, 2022 | 28.17 | 28.32 | 27.58 | 28.05 | 1,182,809 | -0.57(-2.01%) |
Oct 28, 2022 | 27.94 | 28.70 | 27.54 | 28.62 | 965,392 | +0.59(+2.12%) |
Oct 27, 2022 | 28.08 | 28.94 | 27.85 | 28.03 | 1,697,514 | +0.07(+0.24%) |
Oct 26, 2022 | 28.34 | 28.75 | 27.95 | 27.96 | 1,390,418 | -0.40(-1.41%) |
Oct 25, 2022 | 26.99 | 28.71 | 26.96 | 28.36 | 1,580,725 | +1.54(+5.73%) |
Oct 24, 2022 | 26.79 | 27.19 | 26.49 | 26.82 | 1,600,281 | +0.21(+0.80%) |
Oct 21, 2022 | 25.47 | 26.81 | 25.25 | 26.61 | 2,607,906 | +0.84(+3.25%) |
Oct 20, 2022 | 26.10 | 26.52 | 25.61 | 25.77 | 1,552,610 | -0.16(-0.60%) |
Oct 19, 2022 | 26.70 | 26.81 | 25.57 | 25.93 | 2,100,995 | -1.24(-4.55%) |
Oct 18, 2022 | 27.15 | 27.51 | 26.73 | 27.16 | 2,882,303 | +0.69(+2.61%) |
Oct 17, 2022 | 26.50 | 27.03 | 26.33 | 26.47 | 1,933,696 | +0.63(+2.45%) |
Oct 14, 2022 | 26.93 | 27.15 | 25.68 | 25.84 | 1,914,824 | -0.91(-3.42%) |
Oct 13, 2022 | 26.01 | 27.06 | 25.23 | 26.75 | 2,045,444 | -0.05(-0.18%) |
Oct 12, 2022 | 27.23 | 27.38 | 26.70 | 26.80 | 1,755,288 | -0.56(-2.06%) |
Oct 11, 2022 | 26.96 | 28.03 | 26.71 | 27.37 | 1,929,368 | +0.37(+1.37%) |
Oct 10, 2022 | 27.15 | 27.30 | 26.64 | 27.00 | 959,460 | -0.01(-0.04%) |
Oct 07, 2022 | 27.37 | 27.55 | 26.65 | 27.01 | 1,364,837 | -0.89(-3.18%) |
Oct 06, 2022 | 27.38 | 28.00 | 27.31 | 27.89 | 1,394,676 | +0.28(+1.02%) |
Oct 05, 2022 | 27.42 | 27.67 | 27.08 | 27.61 | 1,966,504 | -0.39(-1.39%) |
Oct 04, 2022 | 27.14 | 28.04 | 27.11 | 28.00 | 2,801,454 | +1.42(+5.35%) |