Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.06 | 46.06 | 45.18 | 45.19 | 122,123 | -0.63(-1.38%) |
Sep 28, 2023 | 45.60 | 46.11 | 45.55 | 45.83 | 166,135 | +0.38(+0.83%) |
Sep 27, 2023 | 45.53 | 45.93 | 45.11 | 45.45 | 96,612 | +0.33(+0.73%) |
Sep 26, 2023 | 45.60 | 45.88 | 45.11 | 45.12 | 105,263 | -0.84(-1.83%) |
Sep 25, 2023 | 45.37 | 46.06 | 45.82 | 45.97 | 83,094 | +0.29(+0.63%) |
Sep 22, 2023 | 46.16 | 46.47 | 45.66 | 45.68 | 60,746 | -0.52(-1.12%) |
Sep 21, 2023 | 46.31 | 46.63 | 46.05 | 46.20 | 60,366 | -0.53(-1.12%) |
Sep 20, 2023 | 47.22 | 47.68 | 46.60 | 46.72 | 89,643 | -0.23(-0.49%) |
Sep 19, 2023 | 46.96 | 47.16 | 46.54 | 46.95 | 91,486 | +0.10(+0.21%) |
Sep 18, 2023 | 47.01 | 47.29 | 46.70 | 46.85 | 60,533 | -0.12(-0.25%) |
Sep 15, 2023 | 47.36 | 47.45 | 46.84 | 46.97 | 452,401 | -0.47(-0.98%) |
Sep 14, 2023 | 46.66 | 47.52 | 46.66 | 47.44 | 97,422 | +1.25(+2.70%) |
Sep 13, 2023 | 46.22 | 46.49 | 45.79 | 46.19 | 126,084 | -0.10(-0.21%) |
Sep 12, 2023 | 45.95 | 46.34 | 45.69 | 46.28 | 97,934 | +0.24(+0.52%) |
Sep 11, 2023 | 45.96 | 46.29 | 45.74 | 46.05 | 89,397 | +0.16(+0.35%) |
Sep 08, 2023 | 45.97 | 46.07 | 45.22 | 45.89 | 92,253 | -0.11(-0.24%) |
Sep 07, 2023 | 46.86 | 46.86 | 45.78 | 46.00 | 142,845 | -0.86(-1.84%) |
Sep 06, 2023 | 47.38 | 47.74 | 46.60 | 46.86 | 83,973 | -0.37(-0.78%) |
Sep 05, 2023 | 47.99 | 47.99 | 46.15 | 47.23 | 136,036 | -1.31(-2.70%) |
Sep 01, 2023 | 48.85 | 49.33 | 48.48 | 48.54 | 110,363 | -0.15(-0.31%) |
Aug 31, 2023 | 48.82 | 49.20 | 48.61 | 48.68 | 134,221 | -0.25(-0.51%) |
Aug 30, 2023 | 49.60 | 50.43 | 48.80 | 48.93 | 130,025 | -0.33(-0.66%) |
Aug 29, 2023 | 48.41 | 49.34 | 48.39 | 49.26 | 90,258 | +0.84(+1.74%) |
Aug 28, 2023 | 47.97 | 48.61 | 47.97 | 48.42 | 128,627 | +0.84(+1.77%) |
Aug 25, 2023 | 47.50 | 47.92 | 47.04 | 47.57 | 86,007 | +0.08(+0.17%) |
Aug 24, 2023 | 47.13 | 47.79 | 47.13 | 47.49 | 146,706 | +0.02(+0.04%) |
Aug 23, 2023 | 46.88 | 47.50 | 46.65 | 47.47 | 88,773 | +0.59(+1.27%) |
Aug 22, 2023 | 46.77 | 47.34 | 46.35 | 46.88 | 127,921 | +0.25(+0.53%) |
Aug 21, 2023 | 46.03 | 46.85 | 45.69 | 46.63 | 115,383 | +0.92(+2.02%) |
Aug 18, 2023 | 45.94 | 46.39 | 45.42 | 45.71 | 120,454 | -0.47(-1.01%) |
Aug 17, 2023 | 46.33 | 46.51 | 46.06 | 46.18 | 85,151 | -0.10(-0.21%) |
Aug 16, 2023 | 46.75 | 47.23 | 46.23 | 46.27 | 97,465 | -0.74(-1.58%) |
Aug 15, 2023 | 46.43 | 47.08 | 46.32 | 47.02 | 64,495 | +0.27(+0.57%) |
Aug 14, 2023 | 46.42 | 46.80 | 46.03 | 46.75 | 76,606 | +0.12(+0.26%) |
Aug 11, 2023 | 45.94 | 46.83 | 45.11 | 46.63 | 84,259 | +0.46(+0.99%) |
Aug 10, 2023 | 46.11 | 46.60 | 45.91 | 46.18 | 85,016 | +0.13(+0.28%) |
Aug 09, 2023 | 45.73 | 46.27 | 45.58 | 46.05 | 81,575 | +0.27(+0.58%) |
Aug 08, 2023 | 45.16 | 45.82 | 44.97 | 45.78 | 82,632 | +0.29(+0.63%) |
Aug 07, 2023 | 45.01 | 45.68 | 45.01 | 45.49 | 87,815 | +0.53(+1.17%) |
Aug 04, 2023 | 44.33 | 45.04 | 44.22 | 44.97 | 85,503 | +0.57(+1.27%) |
Aug 03, 2023 | 43.92 | 44.49 | 43.57 | 44.40 | 97,920 | +0.44(+0.99%) |
Aug 02, 2023 | 44.00 | 44.39 | 43.89 | 43.96 | 85,592 | -0.39(-0.87%) |
Aug 01, 2023 | 43.77 | 44.54 | 43.71 | 44.35 | 118,507 | +0.40(+0.90%) |
Jul 31, 2023 | 43.89 | 44.06 | 43.51 | 43.95 | 95,564 | +0.24(+0.54%) |
Jul 28, 2023 | 44.47 | 44.60 | 43.70 | 43.72 | 50,768 | -0.24(-0.54%) |
Jul 27, 2023 | 44.57 | 44.57 | 43.79 | 43.95 | 84,572 | -0.26(-0.58%) |
Jul 26, 2023 | 43.83 | 44.58 | 43.83 | 44.21 | 65,313 | +0.20(+0.45%) |
Jul 25, 2023 | 43.17 | 44.07 | 43.11 | 44.01 | 88,207 | +0.59(+1.35%) |
Jul 24, 2023 | 43.26 | 43.97 | 42.83 | 43.43 | 181,877 | +0.26(+0.60%) |
Jul 21, 2023 | 43.46 | 43.46 | 43.02 | 43.17 | 92,666 | -0.05(-0.11%) |
Jul 20, 2023 | 43.42 | 43.42 | 42.55 | 43.22 | 170,748 | -0.04(-0.09%) |
Jul 19, 2023 | 43.35 | 43.38 | 42.88 | 43.26 | 120,209 | -0.11(-0.25%) |
Jul 18, 2023 | 42.94 | 43.80 | 42.94 | 43.37 | 104,195 | +0.26(+0.60%) |
Jul 17, 2023 | 42.90 | 43.54 | 42.88 | 43.11 | 93,751 | +0.06(+0.14%) |
Jul 14, 2023 | 42.61 | 43.06 | 42.36 | 43.05 | 106,637 | +0.27(+0.63%) |
Jul 13, 2023 | 43.02 | 43.11 | 42.19 | 42.78 | 109,406 | -0.22(-0.51%) |
Jul 12, 2023 | 43.20 | 43.36 | 42.66 | 43.00 | 123,441 | +0.50(+1.17%) |
Jul 11, 2023 | 42.08 | 42.84 | 41.79 | 42.51 | 108,577 | +0.36(+0.85%) |
Jul 10, 2023 | 40.18 | 42.41 | 39.57 | 42.15 | 171,086 | +0.77(+1.86%) |
Jul 07, 2023 | 40.98 | 41.89 | 40.80 | 41.38 | 129,495 | +0.34(+0.82%) |
Jul 06, 2023 | 40.82 | 41.12 | 40.49 | 41.04 | 123,056 | -0.38(-0.91%) |
Jul 05, 2023 | 42.55 | 42.57 | 41.37 | 41.42 | 186,706 | -1.36(-3.19%) |
Jul 03, 2023 | 42.82 | 43.08 | 42.58 | 42.78 | 52,594 | -0.14(-0.32%) |
Jun 30, 2023 | 42.91 | 43.00 | 42.21 | 42.92 | 211,375 | +0.41(+0.98%) |
Jun 29, 2023 | 42.28 | 43.10 | 42.06 | 42.51 | 101,275 | +0.31(+0.73%) |
Jun 28, 2023 | 41.31 | 42.20 | 41.01 | 42.20 | 114,194 | +0.86(+2.08%) |
Jun 27, 2023 | 40.34 | 41.49 | 39.97 | 41.34 | 83,809 | +1.19(+2.95%) |
Jun 26, 2023 | 39.71 | 40.59 | 39.71 | 40.16 | 91,420 | +0.42(+1.07%) |
Jun 23, 2023 | 38.95 | 39.81 | 38.95 | 39.73 | 257,721 | +0.12(+0.30%) |
Jun 22, 2023 | 39.98 | 40.04 | 39.23 | 39.61 | 95,634 | -0.40(-1.01%) |
Jun 21, 2023 | 39.18 | 40.04 | 39.01 | 40.02 | 129,269 | +0.74(+1.89%) |
Jun 20, 2023 | 38.54 | 39.72 | 38.24 | 39.28 | 105,612 | +0.54(+1.40%) |
Jun 16, 2023 | 39.18 | 39.18 | 38.12 | 38.73 | 313,703 | -0.19(-0.48%) |
Jun 15, 2023 | 38.98 | 39.29 | 38.47 | 38.92 | 81,611 | -0.32(-0.81%) |
Jun 14, 2023 | 40.27 | 40.48 | 38.99 | 39.24 | 80,561 | -0.86(-2.14%) |
Jun 13, 2023 | 39.90 | 40.60 | 39.87 | 40.10 | 104,797 | +0.33(+0.82%) |
Jun 12, 2023 | 39.50 | 39.99 | 39.26 | 39.77 | 76,305 | +0.19(+0.47%) |
Jun 09, 2023 | 39.38 | 39.68 | 38.97 | 39.58 | 69,705 | +0.09(+0.23%) |
Jun 08, 2023 | 39.55 | 39.64 | 38.94 | 39.49 | 75,703 | -0.26(-0.65%) |
Jun 07, 2023 | 38.23 | 39.98 | 38.23 | 39.75 | 128,977 | +1.91(+5.04%) |
Jun 06, 2023 | 36.34 | 38.32 | 36.34 | 37.84 | 114,688 | +1.38(+3.79%) |
Jun 05, 2023 | 36.95 | 37.08 | 36.18 | 36.46 | 87,659 | -0.92(-2.46%) |
Jun 02, 2023 | 35.93 | 37.54 | 35.69 | 37.38 | 98,378 | +2.00(+5.67%) |
Jun 01, 2023 | 34.55 | 35.44 | 34.34 | 35.38 | 67,399 | +0.90(+2.61%) |
May 31, 2023 | 35.03 | 35.03 | 34.16 | 34.48 | 97,134 | -0.66(-1.88%) |
May 30, 2023 | 35.73 | 35.74 | 34.96 | 35.14 | 48,467 | -0.64(-1.79%) |
May 26, 2023 | 34.81 | 35.81 | 34.81 | 35.78 | 55,953 | +0.90(+2.58%) |
May 25, 2023 | 34.65 | 34.89 | 34.21 | 34.88 | 73,810 | +0.08(+0.23%) |
May 24, 2023 | 35.77 | 35.77 | 34.72 | 34.80 | 91,825 | -1.02(-2.84%) |
May 23, 2023 | 35.86 | 36.29 | 35.70 | 35.82 | 60,933 | -0.17(-0.47%) |
May 22, 2023 | 35.97 | 36.27 | 35.84 | 35.99 | 63,186 | +0.08(+0.22%) |
May 19, 2023 | 36.87 | 36.87 | 35.51 | 35.91 | 79,398 | -0.53(-1.46%) |
May 18, 2023 | 35.91 | 36.54 | 35.56 | 36.44 | 59,098 | +0.48(+1.35%) |
May 17, 2023 | 35.39 | 36.27 | 35.26 | 35.96 | 96,943 | +0.77(+2.19%) |
May 16, 2023 | 35.41 | 35.53 | 35.00 | 35.19 | 88,214 | -0.34(-0.95%) |
May 15, 2023 | 35.42 | 35.80 | 35.26 | 35.52 | 63,554 | +0.27(+0.76%) |
May 12, 2023 | 35.80 | 36.05 | 34.95 | 35.26 | 52,065 | -0.36(-1.00%) |
May 11, 2023 | 35.12 | 35.95 | 35.12 | 35.61 | 116,819 | +0.27(+0.75%) |
May 10, 2023 | 35.70 | 35.70 | 34.61 | 35.35 | 159,394 | +0.24(+0.68%) |
May 09, 2023 | 35.34 | 35.68 | 35.00 | 35.11 | 101,514 | -0.44(-1.25%) |
May 08, 2023 | 36.20 | 36.20 | 35.54 | 35.55 | 73,257 | -0.59(-1.64%) |
May 05, 2023 | 36.50 | 36.75 | 36.06 | 36.15 | 94,293 | +0.30(+0.83%) |
May 04, 2023 | 36.91 | 36.91 | 35.55 | 35.85 | 196,250 | -1.39(-3.74%) |
May 03, 2023 | 37.02 | 37.88 | 37.02 | 37.24 | 78,552 | +0.36(+0.96%) |
May 02, 2023 | 37.07 | 37.25 | 36.56 | 36.89 | 221,218 | -0.46(-1.24%) |
May 01, 2023 | 37.11 | 37.88 | 36.99 | 37.35 | 73,663 | +0.09(+0.24%) |
Apr 28, 2023 | 36.99 | 37.78 | 36.88 | 37.26 | 147,950 | +0.25(+0.67%) |
Apr 27, 2023 | 36.49 | 37.30 | 36.49 | 37.01 | 74,862 | +0.67(+1.85%) |
Apr 26, 2023 | 36.37 | 37.67 | 35.32 | 36.34 | 155,624 | -1.64(-4.32%) |
Apr 25, 2023 | 38.59 | 38.79 | 37.95 | 37.98 | 72,571 | -1.01(-2.58%) |
Apr 24, 2023 | 38.86 | 39.25 | 38.75 | 38.99 | 51,110 | -0.05(-0.13%) |
Apr 21, 2023 | 39.31 | 39.31 | 38.69 | 39.04 | 68,998 | -0.17(-0.43%) |
Apr 20, 2023 | 38.56 | 39.30 | 38.53 | 39.21 | 78,588 | +0.19(+0.48%) |
Apr 19, 2023 | 38.65 | 39.05 | 38.39 | 39.02 | 121,181 | +0.24(+0.61%) |
Apr 18, 2023 | 38.79 | 39.32 | 38.19 | 38.78 | 94,079 | +0.16(+0.41%) |
Apr 17, 2023 | 39.28 | 39.40 | 38.37 | 38.63 | 156,561 | -0.51(-1.31%) |
Apr 14, 2023 | 38.82 | 39.21 | 38.47 | 39.14 | 137,621 | +0.24(+0.61%) |
Apr 13, 2023 | 38.65 | 38.97 | 38.21 | 38.90 | 131,805 | +0.24(+0.61%) |
Apr 12, 2023 | 39.25 | 39.25 | 38.51 | 38.67 | 74,622 | -0.10(-0.25%) |
Apr 11, 2023 | 38.67 | 39.12 | 38.19 | 38.76 | 58,326 | +0.44(+1.15%) |
Apr 10, 2023 | 37.64 | 38.68 | 37.57 | 38.32 | 114,271 | +0.68(+1.80%) |
Apr 06, 2023 | 38.36 | 38.36 | 37.56 | 37.64 | 175,123 | -0.55(-1.44%) |
Apr 05, 2023 | 39.28 | 39.28 | 37.77 | 38.19 | 253,160 | -1.05(-2.68%) |
Apr 04, 2023 | 40.90 | 40.90 | 39.10 | 39.25 | 66,169 | -1.50(-3.69%) |
Apr 03, 2023 | 40.59 | 40.84 | 40.21 | 40.75 | 77,245 | +0.20(+0.48%) |
Mar 31, 2023 | 40.29 | 40.59 | 40.16 | 40.55 | 94,375 | +0.65(+1.63%) |
Mar 30, 2023 | 40.06 | 40.08 | 39.86 | 39.90 | 62,322 | +0.23(+0.57%) |
Mar 29, 2023 | 39.72 | 39.77 | 39.33 | 39.68 | 73,317 | +0.47(+1.20%) |
Mar 28, 2023 | 38.69 | 39.21 | 38.58 | 39.21 | 73,999 | +0.31(+0.81%) |
Mar 27, 2023 | 38.66 | 39.07 | 38.40 | 38.89 | 55,590 | +0.72(+1.88%) |
Mar 24, 2023 | 37.50 | 38.31 | 36.79 | 38.17 | 91,970 | +0.29(+0.75%) |
Mar 23, 2023 | 38.02 | 38.43 | 37.56 | 37.89 | 103,137 | +0.07(+0.18%) |
Mar 22, 2023 | 38.92 | 39.12 | 37.82 | 37.82 | 75,988 | -1.05(-2.71%) |
Mar 21, 2023 | 38.40 | 39.50 | 38.40 | 38.87 | 104,551 | +1.31(+3.48%) |
Mar 20, 2023 | 37.77 | 38.51 | 37.47 | 37.56 | 114,499 | +0.15(+0.39%) |
Mar 17, 2023 | 38.28 | 38.40 | 37.00 | 37.42 | 400,474 | -1.10(-2.86%) |
Mar 16, 2023 | 37.88 | 38.99 | 37.16 | 38.52 | 102,768 | +0.01(+0.03%) |
Mar 15, 2023 | 37.61 | 38.60 | 37.38 | 38.51 | 191,162 | -0.29(-0.74%) |
Mar 14, 2023 | 39.22 | 39.44 | 38.45 | 38.79 | 91,365 | +0.79(+2.07%) |
Mar 13, 2023 | 38.66 | 39.08 | 37.92 | 38.01 | 120,010 | -1.60(-4.05%) |
Mar 10, 2023 | 40.73 | 41.00 | 39.45 | 39.61 | 131,991 | -1.45(-3.52%) |
Mar 09, 2023 | 41.52 | 41.55 | 40.97 | 41.05 | 106,563 | -0.37(-0.90%) |
Mar 08, 2023 | 41.04 | 41.60 | 40.98 | 41.43 | 80,032 | +0.44(+1.08%) |
Mar 07, 2023 | 40.89 | 41.21 | 40.57 | 40.99 | 96,767 | +0.03(+0.07%) |
Mar 06, 2023 | 41.53 | 41.57 | 40.77 | 40.96 | 209,017 | -0.66(-1.58%) |
Mar 03, 2023 | 40.71 | 41.73 | 40.31 | 41.62 | 104,422 | +1.05(+2.59%) |
Mar 02, 2023 | 39.57 | 40.74 | 39.33 | 40.56 | 53,598 | +0.53(+1.33%) |
Mar 01, 2023 | 39.91 | 40.27 | 39.76 | 40.03 | 105,257 | +0.06(+0.15%) |
Feb 28, 2023 | 39.85 | 40.36 | 39.85 | 39.97 | 163,082 | +0.06(+0.15%) |
Feb 27, 2023 | 40.27 | 40.42 | 39.64 | 39.91 | 89,114 | +0.04(+0.10%) |
Feb 24, 2023 | 38.95 | 39.91 | 38.95 | 39.88 | 94,395 | +0.28(+0.70%) |
Feb 23, 2023 | 39.97 | 40.08 | 38.88 | 39.60 | 130,661 | -0.16(-0.40%) |
Feb 22, 2023 | 39.00 | 39.85 | 38.94 | 39.76 | 162,716 | +0.82(+2.10%) |
Feb 21, 2023 | 40.34 | 40.34 | 38.78 | 38.94 | 90,465 | -1.79(-4.39%) |
Feb 17, 2023 | 39.39 | 40.88 | 39.32 | 40.73 | 157,743 | +1.64(+4.20%) |
Feb 16, 2023 | 38.89 | 39.28 | 38.60 | 39.09 | 77,357 | -0.43(-1.09%) |
Feb 15, 2023 | 38.60 | 39.55 | 38.60 | 39.52 | 82,411 | +0.66(+1.70%) |
Feb 14, 2023 | 39.77 | 39.90 | 38.86 | 38.86 | 70,254 | -0.93(-2.35%) |
Feb 13, 2023 | 39.16 | 39.81 | 38.80 | 39.80 | 85,014 | +0.84(+2.15%) |
Feb 10, 2023 | 38.84 | 39.22 | 38.32 | 38.96 | 108,509 | +0.07(+0.18%) |
Feb 09, 2023 | 40.86 | 41.00 | 38.79 | 38.89 | 92,723 | -1.54(-3.82%) |
Feb 08, 2023 | 41.34 | 41.61 | 40.35 | 40.44 | 62,246 | -1.32(-3.16%) |
Feb 07, 2023 | 41.60 | 41.93 | 40.99 | 41.75 | 99,407 | -0.13(-0.31%) |
Feb 06, 2023 | 42.13 | 42.50 | 41.70 | 41.88 | 101,634 | -0.74(-1.73%) |
Feb 03, 2023 | 41.79 | 42.77 | 41.65 | 42.62 | 133,087 | +0.30(+0.72%) |
Feb 02, 2023 | 41.92 | 42.75 | 41.80 | 42.31 | 105,400 | +0.57(+1.37%) |
Feb 01, 2023 | 41.65 | 42.23 | 41.19 | 41.74 | 106,697 | -0.03(-0.07%) |
Jan 31, 2023 | 41.01 | 41.77 | 41.01 | 41.77 | 262,274 | +1.05(+2.58%) |
Jan 30, 2023 | 40.80 | 41.15 | 40.67 | 40.72 | 82,141 | -0.34(-0.84%) |
Jan 27, 2023 | 40.84 | 41.21 | 40.21 | 41.06 | 91,703 | +0.16(+0.38%) |
Jan 26, 2023 | 41.13 | 41.13 | 40.33 | 40.91 | 84,736 | +0.17(+0.41%) |
Jan 25, 2023 | 40.71 | 41.22 | 40.17 | 40.74 | 82,867 | -0.36(-0.88%) |
Jan 24, 2023 | 39.35 | 41.42 | 39.28 | 41.10 | 127,257 | +1.29(+3.25%) |
Jan 23, 2023 | 39.71 | 40.28 | 39.44 | 39.81 | 78,073 | +0.15(+0.37%) |
Jan 20, 2023 | 40.01 | 40.21 | 39.23 | 39.66 | 129,138 | +0.00(+0.00%) |
Jan 19, 2023 | 39.79 | 40.31 | 39.60 | 39.66 | 106,404 | -0.32(-0.81%) |
Jan 18, 2023 | 41.57 | 41.71 | 39.97 | 39.99 | 118,124 | -1.55(-3.73%) |
Jan 17, 2023 | 43.15 | 43.15 | 41.49 | 41.53 | 111,581 | -1.41(-3.28%) |
Jan 13, 2023 | 43.43 | 44.44 | 42.45 | 42.94 | 173,688 | -2.22(-4.92%) |
Jan 12, 2023 | 43.96 | 45.49 | 43.55 | 45.17 | 206,848 | +1.63(+3.73%) |
Jan 11, 2023 | 44.02 | 44.73 | 42.80 | 43.54 | 241,708 | -0.53(-1.20%) |
Jan 10, 2023 | 43.45 | 45.00 | 42.91 | 44.07 | 262,313 | +2.73(+6.61%) |
Jan 09, 2023 | 41.51 | 42.20 | 40.94 | 41.34 | 146,227 | +0.12(+0.29%) |
Jan 06, 2023 | 40.26 | 41.49 | 40.26 | 41.22 | 95,152 | +1.40(+3.52%) |
Jan 05, 2023 | 39.83 | 40.09 | 39.39 | 39.82 | 80,389 | -0.24(-0.61%) |
Jan 04, 2023 | 39.76 | 40.60 | 39.74 | 40.07 | 117,864 | +0.66(+1.66%) |
Jan 03, 2023 | 39.75 | 40.09 | 38.93 | 39.41 | 127,080 | +0.04(+0.10%) |
Dec 30, 2022 | 39.03 | 39.48 | 38.88 | 39.37 | 100,460 | +0.14(+0.35%) |
Dec 29, 2022 | 38.19 | 39.34 | 37.85 | 39.23 | 96,652 | +1.47(+3.89%) |
Dec 28, 2022 | 38.33 | 38.59 | 37.70 | 37.76 | 100,821 | -0.63(-1.63%) |
Dec 27, 2022 | 38.29 | 38.73 | 37.90 | 38.39 | 63,659 | +0.30(+0.80%) |
Dec 23, 2022 | 37.85 | 38.33 | 37.85 | 38.09 | 92,780 | +0.29(+0.78%) |
Dec 22, 2022 | 38.31 | 38.31 | 36.98 | 37.79 | 156,076 | -0.82(-2.13%) |
Dec 21, 2022 | 38.68 | 39.23 | 38.58 | 38.62 | 99,213 | +0.32(+0.84%) |
Dec 20, 2022 | 38.32 | 38.48 | 38.03 | 38.29 | 126,214 | +0.03(+0.08%) |
Dec 19, 2022 | 38.30 | 39.25 | 37.82 | 38.26 | 141,696 | +0.36(+0.96%) |
Dec 16, 2022 | 37.91 | 38.56 | 37.91 | 37.90 | 394,968 | -0.65(-1.68%) |
Dec 15, 2022 | 39.92 | 39.92 | 38.48 | 38.55 | 143,935 | -1.70(-4.23%) |
Dec 14, 2022 | 40.82 | 40.97 | 40.02 | 40.25 | 91,993 | -0.70(-1.70%) |
Dec 13, 2022 | 41.75 | 42.06 | 40.47 | 40.95 | 175,546 | +0.33(+0.82%) |
Dec 12, 2022 | 40.38 | 40.67 | 39.96 | 40.61 | 69,280 | +0.56(+1.39%) |
Dec 09, 2022 | 40.06 | 40.52 | 39.97 | 40.06 | 76,379 | -0.22(-0.54%) |
Dec 08, 2022 | 40.70 | 41.24 | 39.75 | 40.27 | 127,961 | -0.36(-0.89%) |
Dec 07, 2022 | 41.41 | 41.76 | 40.61 | 40.63 | 104,872 | -0.96(-2.31%) |
Dec 06, 2022 | 41.32 | 42.09 | 41.08 | 41.59 | 125,972 | +0.04(+0.09%) |
Dec 05, 2022 | 40.72 | 41.66 | 40.52 | 41.55 | 153,253 | +0.41(+1.00%) |
Dec 02, 2022 | 40.30 | 41.26 | 40.24 | 41.14 | 76,961 | +0.46(+1.13%) |
Dec 01, 2022 | 40.89 | 41.11 | 40.35 | 40.68 | 91,196 | -0.09(-0.22%) |
Nov 30, 2022 | 38.97 | 40.77 | 38.39 | 40.77 | 274,611 | +1.77(+4.55%) |
Nov 29, 2022 | 38.87 | 39.66 | 38.87 | 39.00 | 84,067 | +0.02(+0.05%) |
Nov 28, 2022 | 40.24 | 40.25 | 38.96 | 38.98 | 123,469 | -1.58(-3.89%) |
Nov 25, 2022 | 40.54 | 40.94 | 40.24 | 40.55 | 35,704 | +0.30(+0.75%) |
Nov 23, 2022 | 40.88 | 40.97 | 40.25 | 40.25 | 58,482 | -0.65(-1.58%) |
Nov 22, 2022 | 40.41 | 41.00 | 40.12 | 40.90 | 92,742 | +0.81(+2.03%) |
Nov 21, 2022 | 39.89 | 40.65 | 39.66 | 40.08 | 124,528 | +0.32(+0.81%) |
Nov 18, 2022 | 39.68 | 39.80 | 38.98 | 39.76 | 348,261 | +0.79(+2.04%) |
Nov 17, 2022 | 38.81 | 39.09 | 38.41 | 38.97 | 111,969 | -0.32(-0.82%) |
Nov 16, 2022 | 39.89 | 39.89 | 39.07 | 39.29 | 94,122 | -0.59(-1.47%) |
Nov 15, 2022 | 40.50 | 40.50 | 39.41 | 39.88 | 106,509 | +0.17(+0.42%) |
Nov 14, 2022 | 40.48 | 40.50 | 39.68 | 39.71 | 123,012 | -0.84(-2.08%) |
Nov 11, 2022 | 40.59 | 41.01 | 40.29 | 40.55 | 158,638 | +0.17(+0.41%) |
Nov 10, 2022 | 39.80 | 40.64 | 39.70 | 40.39 | 142,892 | +2.14(+5.61%) |
Nov 09, 2022 | 38.96 | 39.04 | 38.17 | 38.24 | 88,433 | -0.88(-2.25%) |
Nov 08, 2022 | 39.63 | 40.25 | 38.86 | 39.13 | 133,425 | -0.30(-0.77%) |
Nov 07, 2022 | 39.08 | 39.62 | 38.75 | 39.43 | 101,077 | +0.35(+0.90%) |
Nov 04, 2022 | 39.02 | 39.42 | 38.21 | 39.08 | 130,932 | +0.62(+1.60%) |
Nov 03, 2022 | 38.55 | 39.17 | 38.03 | 38.46 | 162,163 | -0.39(-1.01%) |
Nov 02, 2022 | 39.25 | 38.70 | 38.85 | 175,035 | -0.87(-2.19%) | |
Nov 01, 2022 | 39.53 | 39.85 | 38.96 | 39.72 | 124,476 | +0.35(+0.90%) |
Oct 31, 2022 | 38.70 | 39.63 | 38.70 | 39.37 | 183,307 | +0.22(+0.55%) |
Oct 28, 2022 | 38.09 | 39.45 | 38.00 | 39.15 | 146,382 | +1.17(+3.07%) |
Oct 27, 2022 | 37.67 | 38.41 | 37.30 | 37.99 | 214,494 | +0.69(+1.84%) |
Oct 26, 2022 | 37.29 | 37.91 | 36.60 | 37.30 | 161,235 | +0.38(+1.03%) |
Oct 25, 2022 | 35.63 | 36.95 | 35.63 | 36.92 | 151,716 | +1.26(+3.54%) |
Oct 24, 2022 | 35.81 | 35.86 | 35.25 | 35.66 | 126,577 | +0.00(+0.00%) |
Oct 21, 2022 | 35.37 | 35.76 | 34.73 | 35.66 | 145,717 | +0.35(+1.00%) |
Oct 20, 2022 | 35.52 | 36.20 | 34.86 | 35.31 | 192,668 | -0.38(-1.07%) |
Oct 19, 2022 | 36.45 | 36.73 | 34.97 | 35.69 | 249,060 | -1.25(-3.39%) |
Oct 18, 2022 | 36.03 | 36.96 | 35.65 | 36.94 | 287,687 | +2.54(+7.37%) |
Oct 17, 2022 | 33.29 | 34.40 | 33.26 | 34.40 | 286,751 | +1.22(+3.69%) |
Oct 14, 2022 | 34.10 | 34.25 | 33.18 | 33.18 | 301,305 | -0.38(-1.13%) |
Oct 13, 2022 | 32.16 | 33.56 | 31.84 | 33.56 | 386,229 | +1.10(+3.39%) |
Oct 12, 2022 | 30.62 | 33.24 | 30.29 | 32.46 | 674,144 | +2.83(+9.54%) |
Oct 11, 2022 | 33.52 | 33.52 | 29.44 | 29.63 | 1,414,694 | -8.39(-22.07%) |
Oct 10, 2022 | 37.76 | 38.34 | 37.04 | 38.02 | 265,251 | +0.60(+1.61%) |
Oct 07, 2022 | 37.96 | 38.04 | 36.98 | 37.42 | 173,663 | -0.77(-2.02%) |
Oct 06, 2022 | 38.51 | 38.74 | 38.04 | 38.19 | 279,548 | -0.65(-1.68%) |
Oct 05, 2022 | 37.75 | 39.00 | 37.75 | 38.84 | 196,469 | +0.41(+1.06%) |
Oct 04, 2022 | 37.97 | 38.44 | 37.88 | 38.43 | 166,564 | +0.96(+2.57%) |