Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 12.75 | 13.63 | 12.57 | 12.98 | 3,516,142 | +0.19(+1.49%) |
Oct 30, 2023 | 12.99 | 13.16 | 12.77 | 12.79 | 1,526,937 | -0.06(-0.47%) |
Oct 27, 2023 | 13.32 | 13.40 | 12.85 | 12.85 | 1,707,679 | -0.52(-3.89%) |
Oct 26, 2023 | 12.61 | 13.47 | 12.45 | 13.37 | 3,467,639 | +0.73(+5.78%) |
Oct 25, 2023 | 12.18 | 12.66 | 12.15 | 12.64 | 1,183,375 | +0.34(+2.76%) |
Oct 24, 2023 | 12.36 | 12.46 | 12.12 | 12.30 | 2,332,185 | +0.13(+1.07%) |
Oct 23, 2023 | 12.22 | 12.42 | 11.97 | 12.17 | 2,181,138 | -0.18(-1.46%) |
Oct 20, 2023 | 12.44 | 12.67 | 12.34 | 12.35 | 1,676,907 | -0.15(-1.20%) |
Oct 19, 2023 | 12.63 | 12.76 | 12.46 | 12.50 | 1,554,703 | -0.18(-1.42%) |
Oct 18, 2023 | 12.75 | 13.00 | 12.54 | 12.68 | 1,498,397 | -0.17(-1.32%) |
Oct 17, 2023 | 12.42 | 13.02 | 12.42 | 12.85 | 2,087,139 | +0.23(+1.82%) |
Oct 16, 2023 | 12.37 | 12.64 | 12.30 | 12.62 | 1,451,992 | +0.32(+2.60%) |
Oct 13, 2023 | 12.17 | 12.40 | 12.15 | 12.30 | 1,962,079 | +0.21(+1.74%) |
Oct 12, 2023 | 12.26 | 12.27 | 11.80 | 12.09 | 2,070,047 | -0.15(-1.23%) |
Oct 11, 2023 | 12.56 | 12.69 | 12.22 | 12.24 | 1,728,488 | -0.29(-2.31%) |
Oct 10, 2023 | 12.25 | 12.54 | 12.14 | 12.53 | 2,596,521 | +0.42(+3.47%) |
Oct 09, 2023 | 11.83 | 12.26 | 11.83 | 12.11 | 1,858,036 | +0.25(+2.11%) |
Oct 06, 2023 | 11.51 | 11.92 | 11.34 | 11.86 | 2,518,258 | +0.14(+1.19%) |
Oct 05, 2023 | 11.66 | 11.84 | 11.56 | 11.72 | 2,359,052 | +0.06(+0.51%) |
Oct 04, 2023 | 11.74 | 11.87 | 11.41 | 11.66 | 3,336,575 | -0.22(-1.85%) |
Oct 03, 2023 | 11.83 | 11.92 | 11.64 | 11.88 | 2,405,462 | -0.07(-0.59%) |
Oct 02, 2023 | 12.30 | 12.35 | 11.85 | 11.95 | 3,105,739 | -0.36(-2.92%) |
Sep 29, 2023 | 12.44 | 12.65 | 12.07 | 12.31 | 2,677,851 | -0.15(-1.20%) |
Sep 28, 2023 | 12.34 | 12.65 | 12.26 | 12.46 | 1,887,265 | +0.09(+0.73%) |
Sep 27, 2023 | 12.48 | 12.81 | 12.32 | 12.37 | 2,839,284 | -0.16(-1.28%) |
Sep 26, 2023 | 12.42 | 12.79 | 12.41 | 12.53 | 3,020,431 | +0.07(+0.56%) |
Sep 25, 2023 | 12.48 | 12.51 | 12.12 | 12.46 | 2,956,031 | -0.13(-1.03%) |
Sep 22, 2023 | 12.93 | 12.93 | 12.55 | 12.59 | 2,510,659 | -0.18(-1.41%) |
Sep 21, 2023 | 13.21 | 13.31 | 12.77 | 12.77 | 3,270,183 | -0.53(-3.98%) |
Sep 20, 2023 | 13.28 | 13.36 | 13.18 | 13.30 | 2,382,225 | +0.12(+0.91%) |
Sep 19, 2023 | 13.01 | 13.85 | 12.95 | 13.18 | 5,396,314 | +0.12(+0.92%) |
Sep 18, 2023 | 13.15 | 13.16 | 12.65 | 13.06 | 3,464,087 | -0.06(-0.46%) |
Sep 15, 2023 | 13.14 | 13.62 | 13.06 | 13.12 | 22,957,912 | -0.11(-0.83%) |
Sep 14, 2023 | 13.49 | 13.74 | 13.10 | 13.23 | 5,013,322 | -0.08(-0.60%) |
Sep 13, 2023 | 13.12 | 13.45 | 12.90 | 13.31 | 4,148,543 | +0.30(+2.31%) |
Sep 12, 2023 | 13.02 | 13.14 | 12.62 | 13.01 | 5,664,891 | -0.03(-0.23%) |
Sep 11, 2023 | 12.46 | 13.36 | 12.31 | 13.04 | 7,515,012 | +0.48(+3.82%) |
Sep 08, 2023 | 12.67 | 12.89 | 12.19 | 12.56 | 5,276,951 | +0.16(+1.29%) |
Sep 07, 2023 | 12.13 | 12.52 | 11.93 | 12.40 | 6,558,015 | +0.14(+1.14%) |
Sep 06, 2023 | 12.64 | 12.73 | 11.90 | 12.26 | 8,788,569 | -0.16(-1.29%) |
Sep 05, 2023 | 14.45 | 14.45 | 12.36 | 12.42 | 17,102,256 | -2.63(-17.48%) |
Sep 01, 2023 | 13.95 | 15.39 | 13.78 | 15.05 | 15,321,065 | +1.03(+7.35%) |
Aug 31, 2023 | 14.20 | 14.65 | 13.73 | 14.02 | 14,321,164 | +0.39(+2.86%) |
Aug 30, 2023 | 13.34 | 14.40 | 13.30 | 13.63 | 15,128,146 | +0.31(+2.33%) |
Aug 29, 2023 | 13.71 | 13.98 | 12.92 | 13.32 | 20,538,714 | -0.65(-4.65%) |
Aug 28, 2023 | 13.50 | 14.74 | 12.86 | 13.97 | 58,406,856 | +4.31(+44.62%) |
Aug 25, 2023 | 9.300 | 10.36 | 9.060 | 9.660 | 20,322,268 | -2.20(-18.55%) |
Aug 24, 2023 | 12.12 | 12.56 | 11.29 | 11.86 | 9,868,557 | -0.25(-2.06%) |
Aug 23, 2023 | 13.38 | 13.38 | 12.09 | 12.11 | 11,990,418 | -1.26(-9.42%) |
Aug 22, 2023 | 12.79 | 13.41 | 12.23 | 13.37 | 11,494,573 | +0.33(+2.53%) |
Aug 21, 2023 | 13.51 | 13.59 | 12.34 | 13.04 | 13,632,095 | -0.73(-5.30%) |
Aug 18, 2023 | 13.33 | 14.20 | 12.41 | 13.77 | 34,161,412 | +1.74(+14.46%) |
Aug 17, 2023 | 10.36 | 12.44 | 10.05 | 12.03 | 45,280,780 | -2.18(-15.34%) |
Aug 16, 2023 | 14.90 | 16.82 | 12.94 | 14.21 | 36,505,880 | -0.21(-1.49%) |
Aug 15, 2023 | 20.01 | 20.56 | 14.13 | 14.42 | 30,970,272 | -6.51(-31.08%) |
Aug 14, 2023 | 19.51 | 21.90 | 18.24 | 20.93 | 23,606,980 | -10.67(-33.77%) |
Aug 11, 2023 | 32.09 | 32.54 | 31.47 | 31.60 | 2,555,595 | -0.37(-1.16%) |
Aug 10, 2023 | 34.57 | 34.69 | 31.69 | 31.97 | 2,823,323 | -2.55(-7.37%) |
Aug 09, 2023 | 34.58 | 35.10 | 34.32 | 34.52 | 736,016 | -0.19(-0.53%) |
Aug 08, 2023 | 35.74 | 35.75 | 34.28 | 34.70 | 1,097,540 | -1.74(-4.76%) |
Aug 07, 2023 | 36.33 | 36.80 | 36.09 | 36.44 | 477,624 | +0.26(+0.73%) |
Aug 04, 2023 | 36.79 | 37.12 | 36.08 | 36.17 | 432,517 | -0.61(-1.67%) |
Aug 03, 2023 | 37.28 | 37.68 | 36.77 | 36.79 | 378,846 | -0.65(-1.75%) |
Aug 02, 2023 | 37.06 | 37.68 | 36.96 | 37.44 | 339,201 | +0.22(+0.60%) |
Aug 01, 2023 | 37.33 | 37.77 | 37.12 | 37.22 | 340,819 | -0.22(-0.60%) |
Jul 31, 2023 | 38.05 | 38.14 | 37.23 | 37.44 | 685,911 | -0.47(-1.24%) |
Jul 28, 2023 | 38.19 | 38.31 | 37.71 | 37.91 | 294,742 | -0.09(-0.23%) |
Jul 27, 2023 | 38.56 | 38.78 | 37.93 | 38.00 | 339,287 | -0.73(-1.89%) |
Jul 26, 2023 | 38.57 | 39.17 | 38.51 | 38.73 | 466,005 | +0.14(+0.35%) |
Jul 25, 2023 | 38.24 | 38.64 | 38.06 | 38.59 | 435,807 | +0.24(+0.64%) |
Jul 24, 2023 | 38.46 | 38.48 | 38.02 | 38.35 | 285,472 | +0.02(+0.05%) |
Jul 21, 2023 | 38.48 | 38.61 | 38.17 | 38.33 | 406,186 | +0.04(+0.10%) |
Jul 20, 2023 | 37.81 | 38.34 | 37.54 | 38.29 | 430,989 | +0.62(+1.66%) |
Jul 19, 2023 | 37.01 | 37.68 | 37.01 | 37.67 | 494,163 | +0.71(+1.93%) |
Jul 18, 2023 | 37.06 | 37.42 | 36.50 | 36.95 | 399,005 | -0.03(-0.08%) |
Jul 17, 2023 | 36.77 | 37.27 | 36.36 | 36.98 | 509,238 | -0.02(-0.05%) |
Jul 14, 2023 | 36.60 | 37.05 | 36.29 | 37.00 | 693,239 | +0.36(+0.98%) |
Jul 13, 2023 | 36.15 | 36.65 | 36.12 | 36.64 | 481,050 | +0.44(+1.21%) |
Jul 12, 2023 | 35.98 | 36.32 | 35.60 | 36.20 | 428,267 | +0.49(+1.37%) |
Jul 11, 2023 | 35.59 | 35.75 | 35.45 | 35.72 | 312,960 | +0.20(+0.55%) |
Jul 10, 2023 | 35.40 | 36.07 | 35.25 | 35.52 | 485,622 | +0.18(+0.50%) |
Jul 07, 2023 | 35.10 | 35.56 | 35.06 | 35.34 | 688,611 | +0.07(+0.19%) |
Jul 06, 2023 | 35.31 | 35.52 | 34.95 | 35.28 | 484,227 | -0.26(-0.74%) |
Jul 05, 2023 | 35.40 | 35.93 | 35.27 | 35.54 | 474,900 | -0.03(-0.08%) |
Jul 03, 2023 | 35.30 | 35.71 | 35.20 | 35.57 | 141,397 | +0.26(+0.75%) |
Jun 30, 2023 | 35.36 | 35.46 | 34.98 | 35.31 | 260,121 | +0.05(+0.14%) |
Jun 29, 2023 | 34.87 | 35.38 | 34.87 | 35.26 | 258,270 | +0.22(+0.64%) |
Jun 28, 2023 | 35.72 | 35.72 | 34.94 | 35.03 | 426,601 | -0.62(-1.75%) |
Jun 27, 2023 | 35.54 | 35.86 | 35.39 | 35.66 | 280,042 | +0.07(+0.19%) |
Jun 26, 2023 | 35.41 | 35.87 | 35.19 | 35.59 | 303,174 | +0.37(+1.05%) |
Jun 23, 2023 | 35.80 | 36.00 | 35.04 | 35.22 | 541,762 | -0.58(-1.61%) |
Jun 22, 2023 | 36.12 | 36.12 | 35.52 | 35.79 | 375,217 | -0.19(-0.52%) |
Jun 21, 2023 | 36.18 | 36.43 | 35.75 | 35.98 | 398,126 | -0.40(-1.10%) |
Jun 20, 2023 | 36.56 | 36.79 | 36.07 | 36.38 | 336,048 | -0.30(-0.82%) |
Jun 16, 2023 | 36.91 | 37.09 | 36.52 | 36.68 | 782,899 | -0.13(-0.34%) |
Jun 15, 2023 | 36.50 | 36.85 | 36.38 | 36.81 | 264,232 | +0.30(+0.83%) |
Jun 14, 2023 | 37.17 | 37.30 | 36.39 | 36.51 | 384,584 | -0.56(-1.50%) |
Jun 13, 2023 | 36.48 | 37.29 | 36.24 | 37.06 | 463,500 | +0.43(+1.17%) |
Jun 12, 2023 | 36.90 | 36.95 | 36.48 | 36.63 | 363,455 | -0.28(-0.77%) |
Jun 09, 2023 | 37.25 | 37.29 | 36.75 | 36.91 | 318,944 | -0.26(-0.71%) |
Jun 08, 2023 | 37.22 | 37.36 | 36.93 | 37.18 | 434,446 | -0.03(-0.08%) |
Jun 07, 2023 | 36.13 | 37.30 | 35.87 | 37.21 | 515,390 | +1.27(+3.53%) |
Jun 06, 2023 | 35.47 | 36.06 | 35.13 | 35.94 | 565,175 | +0.65(+1.85%) |
Jun 05, 2023 | 35.53 | 35.79 | 35.07 | 35.29 | 348,714 | -0.59(-1.66%) |
Jun 02, 2023 | 34.61 | 35.94 | 34.61 | 35.88 | 396,163 | +1.20(+3.46%) |
Jun 01, 2023 | 35.19 | 35.19 | 34.53 | 34.68 | 385,587 | -0.34(-0.97%) |
May 31, 2023 | 34.85 | 35.18 | 34.53 | 35.02 | 449,434 | +0.24(+0.70%) |
May 30, 2023 | 35.21 | 35.34 | 34.76 | 34.78 | 421,290 | -0.34(-0.97%) |
May 26, 2023 | 34.99 | 35.20 | 34.72 | 35.12 | 386,879 | +0.16(+0.45%) |
May 25, 2023 | 35.00 | 35.10 | 34.40 | 34.96 | 331,675 | -0.07(-0.19%) |
May 24, 2023 | 35.34 | 35.36 | 34.95 | 35.03 | 415,069 | -0.35(-0.99%) |
May 23, 2023 | 35.21 | 35.76 | 35.11 | 35.38 | 422,038 | -0.01(-0.03%) |
May 22, 2023 | 35.22 | 35.40 | 34.85 | 35.39 | 222,003 | +0.33(+0.95%) |
May 19, 2023 | 35.39 | 35.56 | 34.97 | 35.06 | 309,825 | -0.04(-0.11%) |
May 18, 2023 | 35.24 | 35.54 | 34.96 | 35.10 | 338,208 | -0.34(-0.96%) |
May 17, 2023 | 35.50 | 35.59 | 34.95 | 35.44 | 461,761 | +0.14(+0.38%) |
May 16, 2023 | 35.64 | 35.73 | 35.04 | 35.31 | 331,102 | -0.32(-0.89%) |
May 15, 2023 | 36.01 | 36.05 | 35.36 | 35.63 | 394,128 | -0.21(-0.59%) |
May 12, 2023 | 36.03 | 36.31 | 35.70 | 35.84 | 276,883 | -0.02(-0.05%) |
May 11, 2023 | 36.17 | 36.27 | 35.61 | 35.86 | 492,061 | -0.47(-1.30%) |
May 10, 2023 | 36.29 | 36.38 | 35.88 | 36.33 | 381,159 | +0.07(+0.19%) |
May 09, 2023 | 36.68 | 36.88 | 35.80 | 36.26 | 420,600 | -0.95(-2.54%) |
May 08, 2023 | 37.51 | 37.79 | 37.08 | 37.21 | 284,567 | -0.44(-1.18%) |
May 05, 2023 | 37.29 | 37.74 | 37.29 | 37.65 | 271,580 | +0.42(+1.12%) |
May 04, 2023 | 37.10 | 37.27 | 36.71 | 37.24 | 388,687 | +0.10(+0.26%) |
May 03, 2023 | 37.33 | 37.73 | 37.09 | 37.14 | 354,225 | +0.01(+0.03%) |
May 02, 2023 | 37.65 | 37.69 | 36.82 | 37.13 | 361,175 | -0.63(-1.66%) |
May 01, 2023 | 37.93 | 38.36 | 37.73 | 37.76 | 348,645 | -0.11(-0.28%) |
Apr 28, 2023 | 37.92 | 38.28 | 37.86 | 37.87 | 305,579 | -0.14(-0.38%) |
Apr 27, 2023 | 37.57 | 38.04 | 37.39 | 38.01 | 235,540 | +0.42(+1.13%) |
Apr 26, 2023 | 37.83 | 38.14 | 37.46 | 37.59 | 309,584 | -0.53(-1.39%) |
Apr 25, 2023 | 38.08 | 38.28 | 37.93 | 38.12 | 186,187 | -0.03(-0.08%) |
Apr 24, 2023 | 37.96 | 38.19 | 37.82 | 38.15 | 154,933 | +0.08(+0.20%) |
Apr 21, 2023 | 38.31 | 38.35 | 37.76 | 38.07 | 231,003 | +0.05(+0.13%) |
Apr 20, 2023 | 38.28 | 38.32 | 37.90 | 38.02 | 281,401 | -0.26(-0.68%) |
Apr 19, 2023 | 37.93 | 38.29 | 37.78 | 38.28 | 388,490 | +0.58(+1.54%) |
Apr 18, 2023 | 37.89 | 38.08 | 37.45 | 37.70 | 369,453 | -0.23(-0.61%) |
Apr 17, 2023 | 37.46 | 37.94 | 37.42 | 37.93 | 325,436 | +0.59(+1.58%) |
Apr 14, 2023 | 37.50 | 37.68 | 37.20 | 37.34 | 319,016 | -0.29(-0.77%) |
Apr 13, 2023 | 37.61 | 37.85 | 37.04 | 37.63 | 294,340 | -0.11(-0.28%) |
Apr 12, 2023 | 38.22 | 38.22 | 37.63 | 37.74 | 299,305 | -0.28(-0.74%) |
Apr 11, 2023 | 37.76 | 38.09 | 37.63 | 38.02 | 426,309 | +0.34(+0.90%) |
Apr 10, 2023 | 37.63 | 37.74 | 37.34 | 37.68 | 342,337 | -0.12(-0.31%) |
Apr 06, 2023 | 37.64 | 38.01 | 37.41 | 37.80 | 351,426 | +0.31(+0.82%) |
Apr 05, 2023 | 36.94 | 37.62 | 36.94 | 37.49 | 630,253 | +0.69(+1.86%) |
Apr 04, 2023 | 36.70 | 36.84 | 36.32 | 36.80 | 403,837 | +0.10(+0.26%) |
Apr 03, 2023 | 36.86 | 36.96 | 36.46 | 36.71 | 382,752 | -0.38(-1.02%) |
Mar 31, 2023 | 37.05 | 37.24 | 36.76 | 37.08 | 512,803 | +0.27(+0.73%) |
Mar 30, 2023 | 37.03 | 37.39 | 36.72 | 36.81 | 668,098 | +0.08(+0.21%) |
Mar 29, 2023 | 36.71 | 36.90 | 36.55 | 36.74 | 657,548 | +0.20(+0.56%) |
Mar 28, 2023 | 36.13 | 36.79 | 36.13 | 36.53 | 426,517 | +0.29(+0.80%) |
Mar 27, 2023 | 36.03 | 36.54 | 35.73 | 36.24 | 446,956 | +0.54(+1.52%) |
Mar 24, 2023 | 34.79 | 35.70 | 34.79 | 35.70 | 385,165 | +0.82(+2.35%) |
Mar 23, 2023 | 35.51 | 35.69 | 34.78 | 34.88 | 475,161 | -0.63(-1.77%) |
Mar 22, 2023 | 36.61 | 36.74 | 35.50 | 35.51 | 566,750 | -1.15(-3.13%) |
Mar 21, 2023 | 36.99 | 37.10 | 35.98 | 36.66 | 574,633 | -0.10(-0.26%) |
Mar 20, 2023 | 36.54 | 37.17 | 36.43 | 36.76 | 690,638 | +0.47(+1.30%) |
Mar 17, 2023 | 36.34 | 36.61 | 36.00 | 36.28 | 847,629 | -0.31(-0.84%) |
Mar 16, 2023 | 35.85 | 36.70 | 35.60 | 36.59 | 573,856 | +0.56(+1.55%) |
Mar 15, 2023 | 35.95 | 36.13 | 35.50 | 36.03 | 576,975 | -0.15(-0.43%) |
Mar 14, 2023 | 35.66 | 36.92 | 35.25 | 36.19 | 927,891 | +1.19(+3.39%) |
Mar 13, 2023 | 35.91 | 36.33 | 34.07 | 35.00 | 1,400,556 | -1.05(-2.92%) |
Mar 10, 2023 | 37.70 | 37.85 | 35.78 | 36.05 | 996,688 | -1.70(-4.50%) |
Mar 09, 2023 | 38.28 | 38.58 | 37.70 | 37.75 | 460,251 | -0.33(-0.86%) |
Mar 08, 2023 | 37.70 | 38.15 | 37.56 | 38.08 | 396,274 | +0.42(+1.13%) |
Mar 07, 2023 | 38.20 | 38.37 | 37.49 | 37.65 | 343,096 | -0.56(-1.47%) |
Mar 06, 2023 | 38.62 | 38.67 | 38.05 | 38.21 | 562,705 | -0.43(-1.12%) |
Mar 03, 2023 | 38.74 | 38.80 | 38.19 | 38.65 | 381,525 | -0.07(-0.17%) |
Mar 02, 2023 | 38.15 | 38.74 | 37.94 | 38.72 | 278,733 | +0.54(+1.42%) |
Mar 01, 2023 | 38.86 | 38.91 | 38.01 | 38.18 | 436,056 | -0.89(-2.27%) |
Feb 28, 2023 | 38.85 | 39.56 | 38.63 | 39.06 | 826,509 | +0.04(+0.10%) |
Feb 27, 2023 | 39.29 | 39.82 | 38.87 | 39.02 | 573,666 | -0.09(-0.22%) |
Feb 24, 2023 | 39.44 | 39.44 | 38.86 | 39.11 | 591,849 | -0.65(-1.63%) |
Feb 23, 2023 | 39.90 | 40.15 | 39.46 | 39.76 | 420,656 | -0.09(-0.22%) |
Feb 22, 2023 | 40.06 | 40.29 | 39.80 | 39.85 | 384,326 | -0.11(-0.27%) |
Feb 21, 2023 | 40.11 | 40.34 | 39.84 | 39.95 | 374,236 | -0.55(-1.35%) |
Feb 17, 2023 | 39.70 | 40.72 | 39.34 | 40.50 | 455,660 | +0.88(+2.22%) |
Feb 16, 2023 | 39.27 | 39.99 | 39.03 | 39.62 | 401,970 | -0.19(-0.48%) |
Feb 15, 2023 | 39.65 | 39.94 | 38.42 | 39.81 | 611,533 | -0.18(-0.45%) |
Feb 14, 2023 | 41.17 | 41.25 | 39.77 | 39.99 | 445,717 | -1.20(-2.91%) |
Feb 13, 2023 | 40.67 | 41.49 | 40.59 | 41.19 | 561,938 | +0.58(+1.44%) |
Feb 10, 2023 | 40.09 | 40.67 | 39.96 | 40.60 | 504,144 | +0.59(+1.48%) |
Feb 09, 2023 | 41.11 | 41.36 | 39.88 | 40.01 | 497,684 | -1.13(-2.75%) |
Feb 08, 2023 | 41.23 | 41.35 | 41.05 | 41.14 | 227,715 | -0.46(-1.10%) |
Feb 07, 2023 | 41.14 | 41.80 | 40.82 | 41.60 | 391,096 | +0.20(+0.49%) |
Feb 06, 2023 | 41.48 | 41.57 | 40.87 | 41.40 | 324,188 | -0.11(-0.28%) |
Feb 03, 2023 | 41.34 | 41.67 | 40.56 | 41.51 | 370,954 | -0.06(-0.14%) |
Feb 02, 2023 | 41.10 | 41.85 | 40.68 | 41.57 | 338,205 | +0.36(+0.88%) |
Feb 01, 2023 | 40.36 | 41.21 | 40.06 | 41.21 | 537,316 | +0.74(+1.82%) |
Jan 31, 2023 | 39.83 | 40.52 | 39.56 | 40.47 | 405,317 | +0.77(+1.93%) |
Jan 30, 2023 | 39.86 | 40.02 | 39.65 | 39.70 | 249,327 | -0.16(-0.41%) |
Jan 27, 2023 | 39.77 | 40.07 | 39.33 | 39.87 | 332,053 | +0.15(+0.39%) |
Jan 26, 2023 | 39.90 | 39.90 | 39.49 | 39.71 | 215,072 | -0.11(-0.26%) |
Jan 25, 2023 | 39.50 | 39.94 | 39.30 | 39.82 | 340,747 | +0.11(+0.29%) |
Jan 24, 2023 | 39.19 | 39.83 | 39.05 | 39.70 | 257,931 | +0.22(+0.56%) |
Jan 23, 2023 | 39.21 | 39.70 | 38.86 | 39.48 | 183,076 | +0.24(+0.61%) |
Jan 20, 2023 | 39.34 | 39.34 | 38.78 | 39.24 | 205,029 | -0.05(-0.12%) |
Jan 19, 2023 | 39.50 | 39.62 | 39.08 | 39.29 | 283,313 | -0.26(-0.65%) |
Jan 18, 2023 | 40.21 | 40.21 | 39.49 | 39.55 | 275,426 | -0.56(-1.38%) |
Jan 17, 2023 | 40.51 | 40.72 | 40.11 | 40.11 | 214,318 | -0.53(-1.30%) |
Jan 13, 2023 | 40.43 | 40.75 | 40.24 | 40.63 | 250,432 | +0.11(+0.28%) |
Jan 12, 2023 | 40.37 | 40.60 | 40.21 | 40.52 | 275,194 | +0.12(+0.31%) |
Jan 11, 2023 | 40.23 | 40.50 | 40.11 | 40.39 | 224,547 | +0.26(+0.64%) |
Jan 10, 2023 | 40.34 | 40.56 | 39.89 | 40.13 | 253,317 | -0.51(-1.25%) |
Jan 09, 2023 | 40.78 | 40.97 | 40.55 | 40.64 | 434,340 | -0.18(-0.45%) |
Jan 06, 2023 | 40.54 | 41.17 | 40.50 | 40.82 | 354,675 | +0.77(+1.91%) |
Jan 05, 2023 | 40.63 | 40.83 | 39.66 | 40.06 | 547,753 | -0.89(-2.17%) |
Jan 04, 2023 | 40.31 | 41.04 | 40.08 | 40.95 | 507,319 | +0.79(+1.98%) |
Jan 03, 2023 | 40.11 | 40.41 | 39.61 | 40.15 | 306,934 | +0.09(+0.22%) |
Dec 30, 2022 | 40.46 | 40.55 | 39.90 | 40.07 | 388,461 | -0.37(-0.92%) |
Dec 29, 2022 | 40.31 | 40.56 | 40.15 | 40.44 | 338,765 | +0.39(+0.98%) |
Dec 28, 2022 | 40.50 | 40.65 | 40.04 | 40.05 | 262,069 | -0.35(-0.88%) |
Dec 27, 2022 | 39.95 | 40.50 | 39.67 | 40.40 | 191,292 | +0.50(+1.25%) |
Dec 23, 2022 | 39.39 | 39.99 | 39.10 | 39.90 | 234,740 | +0.47(+1.19%) |
Dec 22, 2022 | 39.44 | 39.65 | 38.81 | 39.44 | 274,937 | -0.22(-0.56%) |
Dec 21, 2022 | 38.86 | 39.72 | 38.75 | 39.66 | 466,567 | +0.85(+2.20%) |
Dec 20, 2022 | 38.33 | 39.01 | 38.02 | 38.80 | 336,194 | +0.42(+1.10%) |
Dec 19, 2022 | 38.36 | 38.81 | 38.11 | 38.38 | 350,558 | -0.12(-0.32%) |
Dec 16, 2022 | 38.39 | 38.63 | 37.93 | 38.51 | 937,692 | -0.22(-0.57%) |
Dec 15, 2022 | 39.10 | 39.15 | 38.57 | 38.73 | 511,981 | -0.58(-1.49%) |
Dec 14, 2022 | 39.50 | 39.80 | 39.11 | 39.31 | 412,928 | -0.20(-0.51%) |
Dec 13, 2022 | 40.12 | 40.56 | 39.32 | 39.51 | 473,225 | -0.19(-0.48%) |
Dec 12, 2022 | 39.47 | 39.71 | 39.04 | 39.70 | 290,567 | +0.48(+1.22%) |
Dec 09, 2022 | 39.15 | 39.54 | 38.99 | 39.22 | 575,722 | -0.01(-0.02%) |
Dec 08, 2022 | 38.88 | 39.39 | 38.88 | 39.23 | 262,667 | +0.36(+0.94%) |
Dec 07, 2022 | 38.91 | 39.21 | 38.76 | 38.87 | 289,137 | +0.00(+0.00%) |
Dec 06, 2022 | 38.88 | 39.16 | 38.53 | 38.87 | 434,501 | -0.09(-0.22%) |
Dec 05, 2022 | 39.22 | 39.38 | 38.83 | 38.96 | 242,808 | -0.61(-1.55%) |
Dec 02, 2022 | 38.56 | 39.71 | 38.28 | 39.57 | 361,164 | +0.63(+1.62%) |
Dec 01, 2022 | 39.27 | 39.69 | 38.73 | 38.94 | 404,618 | -0.39(-1.00%) |
Nov 30, 2022 | 38.49 | 39.33 | 38.24 | 39.33 | 599,857 | +0.88(+2.29%) |
Nov 29, 2022 | 38.79 | 38.94 | 38.30 | 38.45 | 301,366 | -0.58(-1.50%) |
Nov 28, 2022 | 38.71 | 39.16 | 38.42 | 39.03 | 243,814 | -0.06(-0.15%) |
Nov 25, 2022 | 38.74 | 39.29 | 38.69 | 39.09 | 138,719 | +0.54(+1.39%) |
Nov 23, 2022 | 38.08 | 38.62 | 38.02 | 38.55 | 347,289 | +0.23(+0.60%) |
Nov 22, 2022 | 38.00 | 38.53 | 37.94 | 38.32 | 333,381 | +0.39(+1.04%) |
Nov 21, 2022 | 37.65 | 37.96 | 37.61 | 37.93 | 278,348 | +0.37(+0.99%) |
Nov 18, 2022 | 37.17 | 37.59 | 37.02 | 37.56 | 333,241 | +0.67(+1.83%) |
Nov 17, 2022 | 36.72 | 36.91 | 36.49 | 36.88 | 280,340 | -0.20(-0.54%) |
Nov 16, 2022 | 37.19 | 37.42 | 36.98 | 37.08 | 285,019 | -0.10(-0.28%) |
Nov 15, 2022 | 37.20 | 37.55 | 36.84 | 37.19 | 291,451 | +0.33(+0.90%) |
Nov 14, 2022 | 37.54 | 37.82 | 36.82 | 36.86 | 335,538 | -0.61(-1.62%) |
Nov 11, 2022 | 37.71 | 37.81 | 37.06 | 37.46 | 304,452 | -0.31(-0.83%) |
Nov 10, 2022 | 36.91 | 37.89 | 36.31 | 37.78 | 377,782 | +1.82(+5.07%) |
Nov 09, 2022 | 35.88 | 36.22 | 35.76 | 35.95 | 490,477 | -0.15(-0.42%) |
Nov 08, 2022 | 35.85 | 36.20 | 35.52 | 36.11 | 618,378 | +0.66(+1.87%) |
Nov 07, 2022 | 36.16 | 36.16 | 34.47 | 35.44 | 511,856 | -0.51(-1.43%) |
Nov 04, 2022 | 35.50 | 36.12 | 35.45 | 35.95 | 305,857 | +0.59(+1.66%) |
Nov 03, 2022 | 35.19 | 35.58 | 34.76 | 35.37 | 334,334 | -0.23(-0.64%) |
Nov 02, 2022 | 35.83 | 36.44 | 35.40 | 35.59 | 382,771 | -0.28(-0.79%) |