Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.94 | 27.33 | 26.55 | 26.58 | 156,795 | -0.16(-0.60%) |
Sep 28, 2023 | 26.44 | 26.89 | 26.14 | 26.74 | 143,739 | +0.41(+1.56%) |
Sep 27, 2023 | 26.48 | 27.03 | 26.31 | 26.33 | 178,042 | +0.10(+0.38%) |
Sep 26, 2023 | 26.20 | 26.50 | 26.11 | 26.23 | 173,514 | -0.05(-0.19%) |
Sep 25, 2023 | 26.47 | 26.35 | 26.20 | 26.28 | 127,278 | -0.24(-0.90%) |
Sep 22, 2023 | 26.95 | 27.00 | 26.27 | 26.52 | 157,700 | -0.41(-1.52%) |
Sep 21, 2023 | 26.66 | 27.04 | 26.21 | 26.93 | 142,761 | +0.16(+0.60%) |
Sep 20, 2023 | 27.00 | 27.25 | 26.53 | 26.77 | 233,730 | -0.07(-0.26%) |
Sep 19, 2023 | 27.30 | 27.30 | 26.80 | 26.84 | 204,793 | -0.40(-1.47%) |
Sep 18, 2023 | 27.57 | 28.17 | 27.22 | 27.24 | 192,343 | -0.24(-0.87%) |
Sep 15, 2023 | 28.64 | 28.64 | 27.45 | 27.48 | 390,211 | -1.11(-3.88%) |
Sep 14, 2023 | 28.49 | 28.73 | 28.14 | 28.59 | 132,462 | +0.32(+1.13%) |
Sep 13, 2023 | 29.10 | 29.18 | 28.18 | 28.27 | 125,340 | -0.87(-2.99%) |
Sep 12, 2023 | 28.32 | 29.29 | 28.32 | 29.14 | 150,955 | +0.69(+2.43%) |
Sep 11, 2023 | 28.40 | 29.03 | 28.21 | 28.45 | 155,872 | +0.37(+1.32%) |
Sep 08, 2023 | 28.67 | 28.80 | 27.76 | 28.08 | 169,022 | -0.59(-2.06%) |
Sep 07, 2023 | 28.96 | 29.15 | 28.60 | 28.67 | 184,499 | -0.34(-1.17%) |
Sep 06, 2023 | 28.79 | 29.33 | 28.35 | 29.01 | 260,583 | +0.21(+0.73%) |
Sep 05, 2023 | 29.55 | 29.55 | 28.54 | 28.80 | 298,982 | -0.81(-2.74%) |
Sep 01, 2023 | 31.45 | 31.55 | 29.10 | 29.61 | 429,248 | -1.41(-4.55%) |
Aug 31, 2023 | 31.88 | 34.99 | 31.00 | 31.02 | 832,658 | +1.94(+6.67%) |
Aug 30, 2023 | 28.84 | 29.12 | 28.41 | 29.08 | 335,815 | +0.38(+1.32%) |
Aug 29, 2023 | 28.78 | 28.98 | 28.36 | 28.70 | 191,158 | -0.11(-0.38%) |
Aug 28, 2023 | 28.30 | 29.04 | 28.30 | 28.81 | 111,522 | +0.52(+1.84%) |
Aug 25, 2023 | 28.74 | 28.99 | 28.09 | 28.29 | 87,059 | -0.27(-0.95%) |
Aug 24, 2023 | 28.24 | 28.84 | 28.24 | 28.56 | 92,807 | +0.10(+0.35%) |
Aug 23, 2023 | 28.42 | 28.66 | 28.22 | 28.46 | 142,909 | -0.02(-0.07%) |
Aug 22, 2023 | 28.69 | 29.16 | 28.19 | 28.48 | 80,609 | -0.14(-0.49%) |
Aug 21, 2023 | 29.26 | 29.43 | 28.43 | 28.62 | 105,238 | -0.55(-1.89%) |
Aug 18, 2023 | 28.56 | 29.20 | 28.55 | 29.17 | 193,595 | +0.34(+1.18%) |
Aug 17, 2023 | 28.76 | 29.05 | 28.74 | 28.83 | 120,658 | +0.24(+0.84%) |
Aug 16, 2023 | 29.02 | 29.30 | 28.57 | 28.59 | 100,777 | -0.41(-1.41%) |
Aug 15, 2023 | 29.33 | 29.33 | 28.82 | 29.00 | 146,001 | -0.48(-1.63%) |
Aug 14, 2023 | 29.80 | 29.97 | 29.41 | 29.48 | 117,333 | -0.42(-1.40%) |
Aug 11, 2023 | 30.16 | 30.39 | 29.47 | 29.90 | 265,561 | -0.34(-1.12%) |
Aug 10, 2023 | 30.30 | 30.57 | 29.86 | 30.24 | 177,042 | +0.04(+0.13%) |
Aug 09, 2023 | 31.00 | 31.18 | 29.79 | 30.20 | 158,128 | -0.79(-2.55%) |
Aug 08, 2023 | 32.55 | 32.55 | 30.82 | 30.99 | 188,816 | -1.86(-5.66%) |
Aug 07, 2023 | 31.86 | 32.96 | 31.67 | 32.85 | 120,991 | +1.04(+3.27%) |
Aug 04, 2023 | 31.03 | 31.99 | 31.01 | 31.81 | 96,776 | +0.68(+2.18%) |
Aug 03, 2023 | 30.90 | 31.44 | 30.75 | 31.13 | 157,802 | +0.01(+0.03%) |
Aug 02, 2023 | 31.53 | 32.01 | 31.06 | 31.12 | 135,699 | -0.62(-1.95%) |
Aug 01, 2023 | 31.79 | 32.41 | 31.58 | 31.74 | 135,813 | -0.18(-0.56%) |
Jul 31, 2023 | 31.68 | 32.39 | 31.68 | 31.92 | 111,130 | +0.33(+1.04%) |
Jul 28, 2023 | 31.98 | 32.26 | 31.39 | 31.59 | 157,521 | -0.20(-0.63%) |
Jul 27, 2023 | 32.03 | 32.43 | 31.60 | 31.79 | 191,710 | -0.26(-0.81%) |
Jul 26, 2023 | 32.11 | 32.55 | 31.94 | 32.05 | 108,689 | -0.03(-0.09%) |
Jul 25, 2023 | 31.85 | 32.39 | 31.45 | 32.08 | 153,971 | +0.80(+2.56%) |
Jul 24, 2023 | 30.52 | 31.39 | 30.52 | 31.28 | 85,190 | +0.69(+2.26%) |
Jul 21, 2023 | 31.60 | 31.60 | 30.40 | 30.59 | 114,430 | -0.79(-2.52%) |
Jul 20, 2023 | 31.49 | 31.72 | 31.03 | 31.38 | 88,372 | -0.23(-0.73%) |
Jul 19, 2023 | 32.04 | 32.28 | 31.47 | 31.61 | 143,478 | -0.51(-1.59%) |
Jul 18, 2023 | 31.59 | 32.16 | 31.32 | 32.12 | 117,147 | +0.49(+1.55%) |
Jul 17, 2023 | 32.00 | 32.30 | 31.49 | 31.63 | 161,683 | -0.32(-1.00%) |
Jul 14, 2023 | 30.75 | 32.01 | 30.66 | 31.95 | 250,148 | +1.17(+3.80%) |
Jul 13, 2023 | 30.72 | 31.21 | 30.64 | 30.78 | 164,141 | +0.07(+0.23%) |
Jul 12, 2023 | 31.72 | 31.79 | 30.68 | 30.71 | 254,839 | -0.05(-0.16%) |
Jul 11, 2023 | 30.47 | 30.80 | 29.97 | 30.76 | 182,873 | +0.46(+1.52%) |
Jul 10, 2023 | 29.69 | 30.32 | 29.69 | 30.30 | 140,103 | +0.60(+2.02%) |
Jul 07, 2023 | 29.12 | 30.01 | 29.06 | 29.70 | 258,372 | +0.54(+1.85%) |
Jul 06, 2023 | 28.76 | 29.24 | 28.31 | 29.16 | 222,792 | -0.02(-0.07%) |
Jul 05, 2023 | 29.93 | 29.93 | 29.16 | 29.18 | 187,613 | -0.89(-2.96%) |
Jul 03, 2023 | 29.50 | 30.13 | 29.50 | 30.07 | 95,320 | +0.57(+1.93%) |
Jun 30, 2023 | 29.40 | 29.73 | 29.24 | 29.50 | 160,539 | +0.39(+1.34%) |
Jun 29, 2023 | 29.54 | 29.90 | 29.04 | 29.11 | 224,991 | -0.45(-1.52%) |
Jun 28, 2023 | 29.53 | 29.78 | 29.02 | 29.56 | 139,649 | +0.07(+0.24%) |
Jun 27, 2023 | 28.84 | 29.56 | 28.82 | 29.49 | 188,715 | +0.64(+2.22%) |
Jun 26, 2023 | 28.84 | 29.54 | 28.83 | 28.85 | 178,592 | -0.09(-0.31%) |
Jun 23, 2023 | 28.34 | 28.99 | 28.22 | 28.94 | 337,957 | +0.26(+0.91%) |
Jun 22, 2023 | 28.80 | 29.10 | 27.79 | 28.68 | 235,606 | -0.16(-0.55%) |
Jun 21, 2023 | 27.86 | 29.10 | 27.76 | 28.84 | 184,853 | +0.82(+2.93%) |
Jun 20, 2023 | 27.32 | 28.20 | 27.19 | 28.02 | 145,767 | +0.51(+1.85%) |
Jun 16, 2023 | 28.70 | 28.79 | 27.26 | 27.51 | 306,390 | -0.98(-3.44%) |
Jun 15, 2023 | 28.08 | 28.55 | 27.93 | 28.49 | 180,688 | +0.22(+0.78%) |
Jun 14, 2023 | 29.05 | 29.37 | 27.59 | 28.27 | 157,409 | -0.60(-2.08%) |
Jun 13, 2023 | 28.01 | 29.36 | 27.94 | 28.87 | 191,360 | +0.73(+2.59%) |
Jun 12, 2023 | 28.00 | 28.67 | 27.86 | 28.14 | 266,411 | +0.16(+0.57%) |
Jun 09, 2023 | 28.56 | 28.77 | 27.78 | 27.98 | 207,223 | -0.83(-2.88%) |
Jun 08, 2023 | 29.52 | 29.65 | 28.73 | 28.81 | 231,051 | -0.81(-2.73%) |
Jun 07, 2023 | 28.06 | 29.91 | 28.06 | 29.62 | 314,121 | +1.56(+5.56%) |
Jun 06, 2023 | 26.75 | 28.17 | 26.61 | 28.06 | 365,420 | +1.29(+4.82%) |
Jun 05, 2023 | 28.00 | 28.06 | 26.70 | 26.77 | 354,553 | -1.10(-3.95%) |
Jun 02, 2023 | 27.04 | 28.15 | 26.80 | 27.87 | 300,207 | +1.40(+5.29%) |
Jun 01, 2023 | 25.40 | 26.75 | 25.25 | 26.47 | 366,113 | +1.22(+4.83%) |
May 31, 2023 | 25.41 | 25.80 | 24.90 | 25.25 | 653,254 | -0.32(-1.25%) |
May 30, 2023 | 27.31 | 27.79 | 25.52 | 25.57 | 539,876 | -1.73(-6.34%) |
May 26, 2023 | 28.31 | 28.34 | 26.97 | 27.30 | 526,270 | -1.00(-3.53%) |
May 25, 2023 | 35.05 | 35.88 | 27.18 | 28.30 | 1,001,941 | -6.45(-18.56%) |
May 24, 2023 | 34.26 | 34.92 | 33.95 | 34.75 | 231,396 | +0.27(+0.78%) |
May 23, 2023 | 35.01 | 35.11 | 34.34 | 34.48 | 245,200 | -0.64(-1.82%) |
May 22, 2023 | 34.80 | 35.15 | 34.36 | 35.12 | 181,165 | +0.52(+1.50%) |
May 19, 2023 | 35.34 | 35.72 | 34.25 | 34.60 | 203,017 | -0.24(-0.69%) |
May 18, 2023 | 34.17 | 34.88 | 34.08 | 34.84 | 172,253 | +0.55(+1.60%) |
May 17, 2023 | 33.13 | 34.44 | 33.00 | 34.29 | 134,482 | +1.48(+4.51%) |
May 16, 2023 | 33.11 | 33.40 | 32.75 | 32.81 | 149,403 | -0.72(-2.15%) |
May 15, 2023 | 33.35 | 33.99 | 33.11 | 33.53 | 154,434 | +0.30(+0.90%) |
May 12, 2023 | 33.13 | 34.01 | 33.01 | 33.23 | 162,000 | +0.32(+0.97%) |
May 11, 2023 | 32.14 | 32.98 | 31.84 | 32.91 | 150,591 | +0.29(+0.89%) |
May 10, 2023 | 33.03 | 33.32 | 32.42 | 32.62 | 139,291 | -0.02(-0.06%) |
May 09, 2023 | 32.18 | 32.69 | 31.90 | 32.64 | 158,821 | +0.23(+0.71%) |
May 08, 2023 | 31.82 | 32.49 | 31.79 | 32.41 | 221,524 | +0.84(+2.66%) |
May 05, 2023 | 31.17 | 31.79 | 31.17 | 31.57 | 175,640 | +1.07(+3.51%) |
May 04, 2023 | 30.79 | 30.99 | 30.16 | 30.50 | 193,119 | -0.52(-1.68%) |
May 03, 2023 | 31.67 | 32.27 | 31.02 | 31.02 | 175,513 | -0.30(-0.96%) |
May 02, 2023 | 31.24 | 31.47 | 30.41 | 31.32 | 256,555 | +0.07(+0.22%) |
May 01, 2023 | 31.35 | 31.90 | 30.70 | 31.25 | 376,564 | -0.10(-0.32%) |
Apr 28, 2023 | 31.38 | 31.81 | 31.17 | 31.35 | 220,341 | -0.13(-0.41%) |
Apr 27, 2023 | 31.00 | 31.51 | 30.01 | 31.48 | 384,307 | +0.53(+1.71%) |
Apr 26, 2023 | 30.87 | 30.98 | 30.50 | 30.95 | 267,560 | -0.19(-0.61%) |
Apr 25, 2023 | 31.59 | 32.00 | 30.70 | 31.14 | 272,554 | -0.88(-2.75%) |
Apr 24, 2023 | 30.50 | 32.14 | 30.32 | 32.02 | 314,634 | +1.34(+4.37%) |
Apr 21, 2023 | 31.06 | 31.06 | 30.08 | 30.68 | 323,720 | -0.48(-1.54%) |
Apr 20, 2023 | 31.30 | 31.55 | 30.60 | 31.16 | 236,020 | -0.18(-0.57%) |
Apr 19, 2023 | 31.62 | 31.97 | 31.06 | 31.34 | 314,027 | -0.27(-0.85%) |
Apr 18, 2023 | 31.33 | 31.74 | 31.01 | 31.61 | 374,919 | +0.34(+1.09%) |
Apr 17, 2023 | 29.65 | 31.58 | 29.65 | 31.27 | 523,476 | +1.82(+6.18%) |
Apr 14, 2023 | 29.44 | 30.04 | 29.20 | 29.45 | 304,845 | +0.17(+0.58%) |
Apr 13, 2023 | 28.95 | 29.35 | 28.36 | 29.28 | 267,413 | +0.53(+1.84%) |
Apr 12, 2023 | 29.55 | 29.67 | 28.09 | 28.75 | 424,671 | -0.54(-1.84%) |
Apr 11, 2023 | 28.56 | 29.87 | 28.32 | 29.29 | 339,297 | +0.71(+2.48%) |
Apr 10, 2023 | 27.02 | 28.76 | 26.75 | 28.58 | 354,809 | +1.71(+6.36%) |
Apr 06, 2023 | 27.01 | 27.29 | 26.43 | 26.87 | 231,631 | -0.05(-0.19%) |
Apr 05, 2023 | 27.94 | 28.22 | 26.86 | 26.92 | 486,722 | -1.21(-4.30%) |
Apr 04, 2023 | 30.19 | 30.39 | 27.55 | 28.13 | 533,821 | -2.06(-6.82%) |
Apr 03, 2023 | 30.11 | 31.06 | 29.53 | 30.19 | 572,940 | -0.26(-0.85%) |
Mar 31, 2023 | 30.35 | 31.37 | 30.15 | 30.45 | 345,775 | +0.43(+1.43%) |
Mar 30, 2023 | 31.01 | 31.49 | 30.00 | 30.02 | 315,318 | -0.85(-2.75%) |
Mar 29, 2023 | 30.24 | 31.26 | 30.24 | 30.87 | 579,856 | +0.92(+3.07%) |
Mar 28, 2023 | 29.31 | 30.02 | 29.04 | 29.95 | 302,124 | +0.56(+1.91%) |
Mar 27, 2023 | 28.35 | 29.75 | 28.00 | 29.39 | 353,190 | +1.19(+4.22%) |
Mar 24, 2023 | 28.00 | 28.42 | 27.51 | 28.20 | 276,967 | -0.19(-0.67%) |
Mar 23, 2023 | 28.33 | 29.56 | 28.04 | 28.39 | 369,849 | +0.37(+1.32%) |
Mar 22, 2023 | 28.71 | 29.18 | 27.90 | 28.02 | 697,129 | -0.68(-2.37%) |
Mar 21, 2023 | 29.57 | 30.18 | 28.65 | 28.70 | 799,310 | -0.33(-1.14%) |
Mar 20, 2023 | 30.29 | 31.05 | 28.86 | 29.03 | 710,130 | -1.12(-3.71%) |
Mar 17, 2023 | 31.42 | 31.53 | 29.92 | 30.15 | 856,085 | -1.71(-5.37%) |
Mar 16, 2023 | 31.01 | 33.00 | 29.50 | 31.86 | 1,851,859 | -7.70(-19.46%) |
Mar 15, 2023 | 40.69 | 40.90 | 38.37 | 39.56 | 458,160 | -2.42(-5.76%) |
Mar 14, 2023 | 41.73 | 43.11 | 41.26 | 41.98 | 311,250 | +1.59(+3.94%) |
Mar 13, 2023 | 42.05 | 42.59 | 40.03 | 40.39 | 551,989 | -3.04(-7.00%) |
Mar 10, 2023 | 46.40 | 46.63 | 43.08 | 43.43 | 477,580 | -3.06(-6.58%) |
Mar 09, 2023 | 47.00 | 47.39 | 46.13 | 46.49 | 259,392 | -0.21(-0.45%) |
Mar 08, 2023 | 47.87 | 47.87 | 46.30 | 46.70 | 544,957 | -0.76(-1.60%) |
Mar 07, 2023 | 46.40 | 47.62 | 46.22 | 47.46 | 182,540 | +1.08(+2.33%) |
Mar 06, 2023 | 47.44 | 47.50 | 46.17 | 46.38 | 211,311 | -0.79(-1.67%) |
Mar 03, 2023 | 46.61 | 47.45 | 45.95 | 47.17 | 235,911 | +0.68(+1.46%) |
Mar 02, 2023 | 45.76 | 46.71 | 44.17 | 46.49 | 184,059 | +0.52(+1.13%) |
Mar 01, 2023 | 45.85 | 46.82 | 45.31 | 45.97 | 195,472 | +0.18(+0.39%) |
Feb 28, 2023 | 47.02 | 47.14 | 45.73 | 45.79 | 422,677 | -1.23(-2.62%) |
Feb 27, 2023 | 46.06 | 47.79 | 46.06 | 47.02 | 394,876 | +1.23(+2.69%) |
Feb 24, 2023 | 45.46 | 46.54 | 45.11 | 45.79 | 176,111 | -0.23(-0.50%) |
Feb 23, 2023 | 44.84 | 46.62 | 44.67 | 46.02 | 285,162 | +1.54(+3.46%) |
Feb 22, 2023 | 43.92 | 45.07 | 43.51 | 44.48 | 246,702 | +0.53(+1.21%) |
Feb 21, 2023 | 44.19 | 44.34 | 43.63 | 43.95 | 238,919 | -0.80(-1.79%) |
Feb 17, 2023 | 43.93 | 45.65 | 43.48 | 44.75 | 260,409 | +1.09(+2.50%) |
Feb 16, 2023 | 43.49 | 44.26 | 43.14 | 43.66 | 88,783 | -0.50(-1.13%) |
Feb 15, 2023 | 43.18 | 44.39 | 42.49 | 44.16 | 111,165 | +0.58(+1.33%) |
Feb 14, 2023 | 44.28 | 44.53 | 43.31 | 43.58 | 209,136 | -0.72(-1.63%) |
Feb 13, 2023 | 43.09 | 44.44 | 43.00 | 44.30 | 111,027 | +1.21(+2.81%) |
Feb 10, 2023 | 43.16 | 43.29 | 42.16 | 43.09 | 132,109 | -0.28(-0.65%) |
Feb 09, 2023 | 44.27 | 45.25 | 43.04 | 43.37 | 130,285 | -0.65(-1.48%) |
Feb 08, 2023 | 43.92 | 44.05 | 42.64 | 44.02 | 140,508 | -0.24(-0.54%) |
Feb 07, 2023 | 44.06 | 44.49 | 43.25 | 44.26 | 163,042 | -0.11(-0.25%) |
Feb 06, 2023 | 45.76 | 46.40 | 43.75 | 44.37 | 236,369 | -1.43(-3.12%) |
Feb 03, 2023 | 44.52 | 46.00 | 44.31 | 45.80 | 185,807 | +0.89(+1.98%) |
Feb 02, 2023 | 44.94 | 45.35 | 44.34 | 44.91 | 303,629 | +0.82(+1.86%) |
Feb 01, 2023 | 43.74 | 44.66 | 43.06 | 44.09 | 141,301 | +0.15(+0.34%) |
Jan 31, 2023 | 43.90 | 44.27 | 42.60 | 43.94 | 395,445 | +0.12(+0.27%) |
Jan 30, 2023 | 43.20 | 44.85 | 43.20 | 43.82 | 423,469 | +0.63(+1.46%) |
Jan 27, 2023 | 42.66 | 43.96 | 42.25 | 43.19 | 226,896 | +0.60(+1.41%) |
Jan 26, 2023 | 41.95 | 42.75 | 41.56 | 42.59 | 209,239 | +0.92(+2.21%) |
Jan 25, 2023 | 40.83 | 41.73 | 40.52 | 41.67 | 95,207 | +0.52(+1.26%) |
Jan 24, 2023 | 40.68 | 41.30 | 40.28 | 41.15 | 160,332 | +0.26(+0.64%) |
Jan 23, 2023 | 40.76 | 41.64 | 40.60 | 40.89 | 156,677 | +0.29(+0.71%) |
Jan 20, 2023 | 38.94 | 40.69 | 38.94 | 40.60 | 182,893 | +1.62(+4.16%) |
Jan 19, 2023 | 40.27 | 40.70 | 38.73 | 38.98 | 213,865 | -1.83(-4.48%) |
Jan 18, 2023 | 42.93 | 43.09 | 40.67 | 40.81 | 259,404 | -1.77(-4.16%) |
Jan 17, 2023 | 43.00 | 43.49 | 42.03 | 42.58 | 158,043 | -0.32(-0.75%) |
Jan 13, 2023 | 42.19 | 43.10 | 41.79 | 42.90 | 148,105 | +0.70(+1.66%) |
Jan 12, 2023 | 42.04 | 43.00 | 41.93 | 42.20 | 184,873 | +0.45(+1.08%) |
Jan 11, 2023 | 42.48 | 42.63 | 41.73 | 41.75 | 182,032 | -0.77(-1.81%) |
Jan 10, 2023 | 41.04 | 42.85 | 40.91 | 42.52 | 210,851 | +1.42(+3.45%) |
Jan 09, 2023 | 41.68 | 42.49 | 40.74 | 41.10 | 201,604 | -0.22(-0.53%) |
Jan 06, 2023 | 40.63 | 41.61 | 39.53 | 41.32 | 336,847 | +1.20(+2.99%) |
Jan 05, 2023 | 39.47 | 40.23 | 39.15 | 40.12 | 166,715 | +0.45(+1.13%) |
Jan 04, 2023 | 39.65 | 40.19 | 39.23 | 39.67 | 190,830 | +0.07(+0.18%) |
Jan 03, 2023 | 39.75 | 40.82 | 38.49 | 39.60 | 273,095 | -0.13(-0.33%) |
Dec 30, 2022 | 39.55 | 40.07 | 39.28 | 39.73 | 182,781 | -0.11(-0.28%) |
Dec 29, 2022 | 39.43 | 40.17 | 39.01 | 39.84 | 114,736 | +0.61(+1.55%) |
Dec 28, 2022 | 40.29 | 40.60 | 39.04 | 39.23 | 155,401 | -1.17(-2.90%) |
Dec 27, 2022 | 39.23 | 40.49 | 38.80 | 40.40 | 370,642 | +1.17(+2.98%) |
Dec 23, 2022 | 38.01 | 39.44 | 37.88 | 39.23 | 181,437 | +1.12(+2.94%) |
Dec 22, 2022 | 38.20 | 38.20 | 37.41 | 38.11 | 250,261 | -0.38(-0.99%) |
Dec 21, 2022 | 38.38 | 38.98 | 37.94 | 38.49 | 206,213 | +0.37(+0.97%) |
Dec 20, 2022 | 38.28 | 38.40 | 37.72 | 38.12 | 226,162 | -0.34(-0.88%) |
Dec 19, 2022 | 39.27 | 39.66 | 38.12 | 38.46 | 213,921 | -0.62(-1.59%) |
Dec 16, 2022 | 38.05 | 39.41 | 37.25 | 39.08 | 415,303 | +0.54(+1.40%) |
Dec 15, 2022 | 40.45 | 40.66 | 38.26 | 38.54 | 249,811 | -2.40(-5.86%) |
Dec 14, 2022 | 40.27 | 41.15 | 39.81 | 40.94 | 307,599 | +0.80(+1.99%) |
Dec 13, 2022 | 41.10 | 41.23 | 39.64 | 40.14 | 282,586 | +0.52(+1.31%) |
Dec 12, 2022 | 39.91 | 40.19 | 39.08 | 39.62 | 187,859 | -0.29(-0.73%) |
Dec 09, 2022 | 40.42 | 40.97 | 39.71 | 39.91 | 181,048 | -0.64(-1.58%) |
Dec 08, 2022 | 40.29 | 40.97 | 40.09 | 40.55 | 161,614 | +0.59(+1.48%) |
Dec 07, 2022 | 39.13 | 40.52 | 38.85 | 39.96 | 302,822 | +0.66(+1.68%) |
Dec 06, 2022 | 42.08 | 42.79 | 38.91 | 39.30 | 596,318 | -2.70(-6.43%) |
Dec 05, 2022 | 42.13 | 43.15 | 41.66 | 42.00 | 344,264 | -0.45(-1.06%) |
Dec 02, 2022 | 41.78 | 42.82 | 41.46 | 42.45 | 335,951 | -0.01(-0.02%) |
Dec 01, 2022 | 43.80 | 44.35 | 42.23 | 42.46 | 633,501 | -1.57(-3.57%) |
Nov 30, 2022 | 40.20 | 44.28 | 38.31 | 44.03 | 1,290,115 | +9.15(+26.23%) |
Nov 29, 2022 | 35.73 | 35.73 | 34.44 | 34.88 | 263,319 | -0.57(-1.61%) |
Nov 28, 2022 | 34.24 | 35.72 | 34.11 | 35.45 | 266,555 | +0.79(+2.28%) |
Nov 25, 2022 | 34.85 | 35.01 | 34.59 | 34.66 | 30,899 | -0.10(-0.29%) |
Nov 23, 2022 | 34.56 | 35.26 | 34.53 | 34.76 | 102,915 | +0.04(+0.12%) |
Nov 22, 2022 | 34.49 | 34.87 | 34.37 | 34.72 | 94,590 | +0.23(+0.67%) |
Nov 21, 2022 | 34.44 | 34.61 | 33.94 | 34.49 | 94,814 | -0.04(-0.12%) |
Nov 18, 2022 | 35.07 | 35.17 | 34.38 | 34.53 | 108,343 | +0.29(+0.85%) |
Nov 17, 2022 | 33.52 | 34.35 | 32.84 | 34.24 | 144,964 | +0.17(+0.50%) |
Nov 16, 2022 | 34.28 | 34.34 | 33.65 | 34.07 | 120,812 | -0.43(-1.25%) |
Nov 15, 2022 | 35.05 | 35.37 | 34.27 | 34.50 | 161,945 | -0.08(-0.23%) |
Nov 14, 2022 | 35.20 | 35.49 | 34.55 | 34.58 | 137,759 | -1.03(-2.89%) |
Nov 11, 2022 | 35.68 | 36.37 | 35.49 | 35.61 | 183,611 | +0.39(+1.11%) |
Nov 10, 2022 | 35.16 | 35.74 | 34.25 | 35.22 | 125,271 | +1.57(+4.67%) |
Nov 09, 2022 | 34.06 | 34.62 | 33.57 | 33.65 | 106,742 | -0.90(-2.60%) |
Nov 08, 2022 | 34.41 | 34.85 | 34.03 | 34.55 | 133,743 | +0.32(+0.93%) |
Nov 07, 2022 | 34.62 | 34.77 | 33.65 | 34.23 | 95,841 | -0.25(-0.73%) |
Nov 04, 2022 | 34.24 | 35.07 | 33.77 | 34.48 | 101,328 | +0.68(+2.01%) |
Nov 03, 2022 | 33.47 | 34.50 | 33.17 | 33.80 | 88,305 | -0.29(-0.85%) |
Nov 02, 2022 | 35.12 | 35.52 | 33.98 | 34.09 | 100,354 | -1.19(-3.37%) |
Nov 01, 2022 | 34.75 | 35.56 | 34.48 | 35.28 | 152,686 | +0.90(+2.62%) |
Oct 31, 2022 | 33.92 | 34.88 | 33.76 | 34.38 | 139,036 | +0.18(+0.53%) |
Oct 28, 2022 | 33.17 | 34.41 | 32.73 | 34.20 | 104,511 | +1.11(+3.35%) |
Oct 27, 2022 | 33.62 | 33.90 | 32.93 | 33.09 | 140,701 | +0.09(+0.27%) |
Oct 26, 2022 | 33.30 | 33.86 | 32.63 | 33.00 | 109,786 | -0.14(-0.42%) |
Oct 25, 2022 | 32.55 | 33.57 | 32.54 | 33.14 | 135,026 | +0.54(+1.66%) |
Oct 24, 2022 | 32.77 | 32.77 | 32.03 | 32.60 | 81,828 | +0.24(+0.74%) |
Oct 21, 2022 | 31.44 | 32.42 | 30.88 | 32.36 | 97,784 | +1.21(+3.88%) |
Oct 20, 2022 | 31.82 | 32.43 | 30.91 | 31.15 | 84,865 | -0.68(-2.14%) |
Oct 19, 2022 | 32.38 | 32.58 | 31.22 | 31.83 | 103,329 | -0.62(-1.91%) |
Oct 18, 2022 | 32.42 | 33.23 | 32.03 | 32.45 | 141,138 | +0.67(+2.11%) |
Oct 17, 2022 | 31.27 | 32.04 | 31.16 | 31.78 | 88,429 | +1.16(+3.79%) |
Oct 14, 2022 | 31.82 | 32.17 | 30.53 | 30.62 | 99,537 | -0.99(-3.13%) |
Oct 13, 2022 | 29.88 | 31.71 | 29.39 | 31.61 | 178,584 | +1.05(+3.44%) |
Oct 12, 2022 | 31.10 | 31.16 | 30.30 | 30.56 | 125,070 | -0.46(-1.48%) |
Oct 11, 2022 | 30.47 | 31.44 | 30.25 | 31.02 | 142,132 | +0.37(+1.21%) |
Oct 10, 2022 | 30.02 | 31.48 | 30.02 | 30.65 | 145,375 | +0.73(+2.44%) |
Oct 07, 2022 | 30.33 | 30.46 | 29.25 | 29.92 | 150,840 | -0.83(-2.70%) |
Oct 06, 2022 | 29.72 | 30.84 | 29.56 | 30.75 | 159,946 | +0.96(+3.22%) |
Oct 05, 2022 | 29.52 | 29.93 | 28.95 | 29.79 | 144,853 | -0.30(-1.00%) |
Oct 04, 2022 | 29.66 | 30.47 | 29.66 | 30.09 | 112,211 | +1.02(+3.51%) |