Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.31 | 31.53 | 30.15 | 31.21 | 145,126 | +0.90(+2.97%) |
Oct 30, 2023 | 30.38 | 30.68 | 29.57 | 30.31 | 95,102 | +0.35(+1.17%) |
Oct 27, 2023 | 30.23 | 30.50 | 29.59 | 29.96 | 108,642 | -0.33(-1.09%) |
Oct 26, 2023 | 30.75 | 31.33 | 30.08 | 30.29 | 103,797 | -0.33(-1.08%) |
Oct 25, 2023 | 31.13 | 31.20 | 30.44 | 30.62 | 78,484 | -0.94(-2.98%) |
Oct 24, 2023 | 31.04 | 31.97 | 31.04 | 31.56 | 85,344 | +0.63(+2.04%) |
Oct 23, 2023 | 31.32 | 31.92 | 30.68 | 30.93 | 121,229 | -0.56(-1.78%) |
Oct 20, 2023 | 32.00 | 32.10 | 31.34 | 31.49 | 150,643 | -0.24(-0.76%) |
Oct 19, 2023 | 32.14 | 32.52 | 31.56 | 31.73 | 110,572 | -0.64(-1.98%) |
Oct 18, 2023 | 32.85 | 33.04 | 32.22 | 32.37 | 98,988 | -0.87(-2.62%) |
Oct 17, 2023 | 31.92 | 34.35 | 31.11 | 33.24 | 193,297 | +1.91(+6.10%) |
Oct 16, 2023 | 31.40 | 32.61 | 31.14 | 31.33 | 197,362 | +0.33(+1.06%) |
Oct 13, 2023 | 31.49 | 31.74 | 30.81 | 31.00 | 186,403 | -0.52(-1.65%) |
Oct 12, 2023 | 32.88 | 32.88 | 30.08 | 31.52 | 90,741 | -1.43(-4.34%) |
Oct 11, 2023 | 33.18 | 33.90 | 32.40 | 32.95 | 93,450 | -0.26(-0.78%) |
Oct 10, 2023 | 32.43 | 33.73 | 31.93 | 33.21 | 175,540 | +0.93(+2.88%) |
Oct 09, 2023 | 32.23 | 32.94 | 31.95 | 32.28 | 131,657 | -0.35(-1.07%) |
Oct 06, 2023 | 32.13 | 32.82 | 31.87 | 32.63 | 99,057 | +0.39(+1.21%) |
Oct 05, 2023 | 31.70 | 32.47 | 30.69 | 32.24 | 184,422 | +0.62(+1.96%) |
Oct 04, 2023 | 30.42 | 31.65 | 30.01 | 31.62 | 136,165 | +1.20(+3.94%) |
Oct 03, 2023 | 30.53 | 30.55 | 29.87 | 30.42 | 157,555 | -0.19(-0.62%) |
Oct 02, 2023 | 30.64 | 30.81 | 30.02 | 30.61 | 160,409 | -0.24(-0.78%) |
Sep 29, 2023 | 31.45 | 31.45 | 30.44 | 30.85 | 138,321 | -0.30(-0.96%) |
Sep 28, 2023 | 30.70 | 31.86 | 30.70 | 31.15 | 182,030 | +0.35(+1.14%) |
Sep 27, 2023 | 30.46 | 31.12 | 30.46 | 30.80 | 111,296 | +0.59(+1.95%) |
Sep 26, 2023 | 30.33 | 30.72 | 30.04 | 30.21 | 118,935 | -0.41(-1.34%) |
Sep 25, 2023 | 29.82 | 30.66 | 30.42 | 30.62 | 74,241 | +0.68(+2.27%) |
Sep 22, 2023 | 30.34 | 30.86 | 29.91 | 29.94 | 85,236 | -0.39(-1.29%) |
Sep 21, 2023 | 30.27 | 30.77 | 29.76 | 30.33 | 97,843 | -0.13(-0.43%) |
Sep 20, 2023 | 31.13 | 31.64 | 30.30 | 30.46 | 112,318 | -0.51(-1.65%) |
Sep 19, 2023 | 31.80 | 31.89 | 30.79 | 30.97 | 139,336 | -0.77(-2.43%) |
Sep 18, 2023 | 32.52 | 32.71 | 31.30 | 31.74 | 311,303 | -0.84(-2.58%) |
Sep 15, 2023 | 31.66 | 32.66 | 31.50 | 32.58 | 562,192 | +0.92(+2.91%) |
Sep 14, 2023 | 31.31 | 31.92 | 30.40 | 31.66 | 221,509 | +0.55(+1.77%) |
Sep 13, 2023 | 31.56 | 31.71 | 30.92 | 31.11 | 366,674 | -0.54(-1.71%) |
Sep 12, 2023 | 32.98 | 33.06 | 31.52 | 31.65 | 192,713 | -1.55(-4.67%) |
Sep 11, 2023 | 33.24 | 34.50 | 32.89 | 33.20 | 245,724 | -0.04(-0.12%) |
Sep 08, 2023 | 33.60 | 33.85 | 32.89 | 33.24 | 263,782 | -0.44(-1.31%) |
Sep 07, 2023 | 31.38 | 33.78 | 30.73 | 33.68 | 477,175 | +2.57(+8.26%) |
Sep 06, 2023 | 32.03 | 32.52 | 30.30 | 31.11 | 437,533 | -0.65(-2.05%) |
Sep 05, 2023 | 37.16 | 37.34 | 31.14 | 31.76 | 586,381 | -6.14(-16.20%) |
Sep 01, 2023 | 38.03 | 38.48 | 37.85 | 37.90 | 161,851 | +0.04(+0.11%) |
Aug 31, 2023 | 38.07 | 38.50 | 37.62 | 37.86 | 230,678 | -0.26(-0.68%) |
Aug 30, 2023 | 37.79 | 38.62 | 37.79 | 38.12 | 187,884 | +0.06(+0.16%) |
Aug 29, 2023 | 37.34 | 38.42 | 37.22 | 38.06 | 143,604 | +0.58(+1.55%) |
Aug 28, 2023 | 37.59 | 37.85 | 37.25 | 37.48 | 102,098 | +0.11(+0.29%) |
Aug 25, 2023 | 37.33 | 37.64 | 36.49 | 37.37 | 75,762 | +0.24(+0.65%) |
Aug 24, 2023 | 37.15 | 37.58 | 36.53 | 37.13 | 141,329 | -0.29(-0.77%) |
Aug 23, 2023 | 37.72 | 38.12 | 37.30 | 37.42 | 100,806 | -0.27(-0.72%) |
Aug 22, 2023 | 37.52 | 37.85 | 37.10 | 37.69 | 96,327 | +0.12(+0.32%) |
Aug 21, 2023 | 37.71 | 38.28 | 37.13 | 37.57 | 198,003 | -0.14(-0.37%) |
Aug 18, 2023 | 37.13 | 37.87 | 36.44 | 37.71 | 117,484 | +0.10(+0.27%) |
Aug 17, 2023 | 38.35 | 38.35 | 36.93 | 37.61 | 141,781 | -0.72(-1.88%) |
Aug 16, 2023 | 38.53 | 38.73 | 38.19 | 38.33 | 121,547 | -0.36(-0.93%) |
Aug 15, 2023 | 38.97 | 38.97 | 38.48 | 38.69 | 104,117 | -0.42(-1.07%) |
Aug 14, 2023 | 38.61 | 39.42 | 37.97 | 39.11 | 224,287 | +0.12(+0.31%) |
Aug 11, 2023 | 39.03 | 39.52 | 38.66 | 38.99 | 98,388 | -0.34(-0.86%) |
Aug 10, 2023 | 39.12 | 39.99 | 38.66 | 39.33 | 144,453 | +0.31(+0.79%) |
Aug 09, 2023 | 39.30 | 40.81 | 38.59 | 39.02 | 209,206 | -0.23(-0.59%) |
Aug 08, 2023 | 37.67 | 39.46 | 34.46 | 39.25 | 220,943 | +1.19(+3.13%) |
Aug 07, 2023 | 37.45 | 38.15 | 36.69 | 38.06 | 173,739 | +0.39(+1.04%) |
Aug 04, 2023 | 36.08 | 38.52 | 35.86 | 37.67 | 228,450 | +1.59(+4.41%) |
Aug 03, 2023 | 36.19 | 36.63 | 35.36 | 36.08 | 152,286 | -0.20(-0.55%) |
Aug 02, 2023 | 36.38 | 36.59 | 35.82 | 36.28 | 109,478 | -0.67(-1.81%) |
Aug 01, 2023 | 36.38 | 36.98 | 35.58 | 36.95 | 154,766 | +0.32(+0.87%) |
Jul 31, 2023 | 34.79 | 36.66 | 34.36 | 36.63 | 137,930 | +1.87(+5.38%) |
Jul 28, 2023 | 34.89 | 35.42 | 34.44 | 34.76 | 91,145 | +0.21(+0.61%) |
Jul 27, 2023 | 35.50 | 35.74 | 34.40 | 34.55 | 125,321 | -0.69(-1.96%) |
Jul 26, 2023 | 34.12 | 35.46 | 34.12 | 35.24 | 109,595 | +0.92(+2.68%) |
Jul 25, 2023 | 33.90 | 34.44 | 33.63 | 34.32 | 127,099 | +0.25(+0.73%) |
Jul 24, 2023 | 34.41 | 34.86 | 33.90 | 34.07 | 135,257 | -0.40(-1.16%) |
Jul 21, 2023 | 35.05 | 35.05 | 33.91 | 34.47 | 143,604 | -0.23(-0.66%) |
Jul 20, 2023 | 34.84 | 35.13 | 33.84 | 34.70 | 109,375 | -0.07(-0.20%) |
Jul 19, 2023 | 34.89 | 35.55 | 34.47 | 34.77 | 187,312 | -0.10(-0.29%) |
Jul 18, 2023 | 33.78 | 34.91 | 33.76 | 34.87 | 178,209 | +1.25(+3.72%) |
Jul 17, 2023 | 33.39 | 33.83 | 32.80 | 33.62 | 128,582 | +0.15(+0.45%) |
Jul 14, 2023 | 32.85 | 33.76 | 32.29 | 33.47 | 146,312 | +0.77(+2.35%) |
Jul 13, 2023 | 32.98 | 33.20 | 32.26 | 32.70 | 158,917 | +0.01(+0.03%) |
Jul 12, 2023 | 33.03 | 33.03 | 32.41 | 32.69 | 100,232 | +0.62(+1.93%) |
Jul 11, 2023 | 32.16 | 32.66 | 31.85 | 32.07 | 71,999 | +0.02(+0.06%) |
Jul 10, 2023 | 30.63 | 32.30 | 30.63 | 32.05 | 138,521 | +1.31(+4.26%) |
Jul 07, 2023 | 29.97 | 30.96 | 29.97 | 30.74 | 121,693 | +0.89(+2.98%) |
Jul 06, 2023 | 30.18 | 30.18 | 29.30 | 29.85 | 217,314 | -0.73(-2.39%) |
Jul 05, 2023 | 30.90 | 31.13 | 30.07 | 30.58 | 257,003 | -0.44(-1.42%) |
Jul 03, 2023 | 31.46 | 31.88 | 30.69 | 31.02 | 55,908 | -0.58(-1.84%) |
Jun 30, 2023 | 32.70 | 32.85 | 31.50 | 31.60 | 133,356 | -0.81(-2.50%) |
Jun 29, 2023 | 32.24 | 33.25 | 31.64 | 32.41 | 130,840 | +0.14(+0.43%) |
Jun 28, 2023 | 30.98 | 32.37 | 30.98 | 32.27 | 141,382 | +1.13(+3.63%) |
Jun 27, 2023 | 29.51 | 31.29 | 29.39 | 31.14 | 122,215 | +1.59(+5.38%) |
Jun 26, 2023 | 29.58 | 30.32 | 29.47 | 29.55 | 111,622 | -0.13(-0.44%) |
Jun 23, 2023 | 29.40 | 30.01 | 28.90 | 29.68 | 621,751 | -0.06(-0.20%) |
Jun 22, 2023 | 31.09 | 31.69 | 29.62 | 29.74 | 185,593 | -1.34(-4.31%) |
Jun 21, 2023 | 31.29 | 31.57 | 30.92 | 31.08 | 115,906 | -0.53(-1.68%) |
Jun 20, 2023 | 30.92 | 31.68 | 30.65 | 31.61 | 137,949 | +0.49(+1.57%) |
Jun 16, 2023 | 32.43 | 32.79 | 30.82 | 31.12 | 437,338 | -0.90(-2.81%) |
Jun 15, 2023 | 31.40 | 32.30 | 31.09 | 32.02 | 164,789 | +0.50(+1.59%) |
Jun 14, 2023 | 33.41 | 33.41 | 31.34 | 31.52 | 261,781 | -1.93(-5.77%) |
Jun 13, 2023 | 32.90 | 34.31 | 32.90 | 33.45 | 205,021 | +0.55(+1.67%) |
Jun 12, 2023 | 33.20 | 33.74 | 32.72 | 32.90 | 154,788 | -0.22(-0.66%) |
Jun 09, 2023 | 33.25 | 33.93 | 33.00 | 33.12 | 99,394 | -0.24(-0.72%) |
Jun 08, 2023 | 33.65 | 34.08 | 32.89 | 33.36 | 179,910 | -0.31(-0.92%) |
Jun 07, 2023 | 33.79 | 34.31 | 33.32 | 33.67 | 171,055 | +0.08(+0.24%) |
Jun 06, 2023 | 32.27 | 33.90 | 32.25 | 33.59 | 179,704 | +1.15(+3.55%) |
Jun 05, 2023 | 33.36 | 33.36 | 31.68 | 32.44 | 142,186 | -1.30(-3.85%) |
Jun 02, 2023 | 32.54 | 33.84 | 32.42 | 33.74 | 155,247 | +1.46(+4.52%) |
Jun 01, 2023 | 31.59 | 32.84 | 30.74 | 32.28 | 128,321 | +0.66(+2.09%) |
May 31, 2023 | 30.77 | 31.77 | 30.45 | 31.62 | 221,550 | +0.69(+2.23%) |
May 30, 2023 | 31.41 | 31.66 | 30.79 | 30.93 | 86,034 | -0.34(-1.09%) |
May 26, 2023 | 31.12 | 31.80 | 30.95 | 31.27 | 102,165 | +0.17(+0.55%) |
May 25, 2023 | 31.21 | 31.72 | 30.11 | 31.10 | 173,709 | -0.18(-0.58%) |
May 24, 2023 | 30.97 | 31.47 | 30.19 | 31.28 | 151,629 | +0.04(+0.13%) |
May 23, 2023 | 31.49 | 32.55 | 31.20 | 31.24 | 160,904 | -0.31(-0.98%) |
May 22, 2023 | 33.35 | 33.53 | 31.25 | 31.55 | 203,998 | -1.80(-5.40%) |
May 19, 2023 | 33.92 | 34.35 | 33.22 | 33.35 | 185,607 | -0.50(-1.48%) |
May 18, 2023 | 33.51 | 34.00 | 33.32 | 33.85 | 123,622 | +0.14(+0.42%) |
May 17, 2023 | 33.05 | 33.90 | 32.50 | 33.71 | 157,445 | +0.82(+2.49%) |
May 16, 2023 | 33.57 | 33.76 | 32.86 | 32.89 | 128,325 | -0.99(-2.92%) |
May 15, 2023 | 33.54 | 34.23 | 33.50 | 33.88 | 162,321 | +0.38(+1.13%) |
May 12, 2023 | 32.95 | 33.69 | 32.70 | 33.50 | 129,236 | +0.59(+1.79%) |
May 11, 2023 | 32.35 | 33.18 | 31.44 | 32.91 | 156,713 | +0.29(+0.89%) |
May 10, 2023 | 32.34 | 33.57 | 32.08 | 32.62 | 178,885 | +0.79(+2.48%) |
May 09, 2023 | 33.66 | 34.14 | 30.09 | 31.83 | 270,795 | -3.15(-9.01%) |
May 08, 2023 | 34.98 | 35.26 | 34.11 | 34.98 | 204,344 | +0.10(+0.29%) |
May 05, 2023 | 34.89 | 35.71 | 33.32 | 34.88 | 194,595 | +0.73(+2.14%) |
May 04, 2023 | 35.03 | 35.03 | 33.20 | 34.15 | 165,454 | -0.89(-2.54%) |
May 03, 2023 | 35.15 | 35.59 | 34.79 | 35.04 | 157,148 | +0.03(+0.09%) |
May 02, 2023 | 35.54 | 36.19 | 34.66 | 35.01 | 156,217 | -0.80(-2.23%) |
May 01, 2023 | 35.53 | 36.30 | 35.01 | 35.81 | 127,623 | +0.32(+0.90%) |
Apr 28, 2023 | 35.92 | 36.90 | 35.34 | 35.49 | 152,837 | -0.59(-1.64%) |
Apr 27, 2023 | 35.66 | 36.67 | 35.60 | 36.08 | 93,628 | +0.60(+1.69%) |
Apr 26, 2023 | 36.33 | 36.73 | 35.21 | 35.48 | 108,023 | -1.00(-2.74%) |
Apr 25, 2023 | 37.12 | 37.42 | 35.91 | 36.48 | 93,395 | -1.06(-2.82%) |
Apr 24, 2023 | 38.60 | 39.05 | 37.48 | 37.54 | 94,184 | -1.17(-3.02%) |
Apr 21, 2023 | 36.72 | 39.20 | 36.72 | 38.71 | 203,740 | +2.07(+5.65%) |
Apr 20, 2023 | 39.87 | 39.87 | 36.25 | 36.64 | 226,687 | -3.64(-9.04%) |
Apr 19, 2023 | 40.17 | 40.71 | 39.25 | 40.28 | 204,277 | +0.04(+0.10%) |
Apr 18, 2023 | 39.61 | 40.49 | 39.28 | 40.24 | 151,471 | +0.73(+1.85%) |
Apr 17, 2023 | 39.27 | 40.00 | 38.80 | 39.51 | 79,818 | +0.45(+1.15%) |
Apr 14, 2023 | 40.30 | 40.30 | 38.87 | 39.06 | 124,888 | -1.11(-2.76%) |
Apr 13, 2023 | 39.16 | 40.21 | 37.87 | 40.17 | 185,548 | +1.30(+3.34%) |
Apr 12, 2023 | 39.83 | 39.98 | 38.67 | 38.87 | 217,205 | -1.00(-2.51%) |
Apr 11, 2023 | 39.14 | 40.13 | 38.51 | 39.87 | 231,192 | +0.95(+2.44%) |
Apr 10, 2023 | 37.98 | 39.27 | 37.55 | 38.92 | 173,324 | +0.76(+1.99%) |
Apr 06, 2023 | 38.47 | 38.70 | 36.67 | 38.16 | 129,907 | -0.11(-0.29%) |
Apr 05, 2023 | 38.63 | 39.14 | 36.82 | 38.27 | 123,950 | -0.52(-1.34%) |
Apr 04, 2023 | 37.68 | 38.79 | 36.75 | 38.79 | 142,215 | +1.09(+2.89%) |
Apr 03, 2023 | 36.53 | 37.78 | 36.48 | 37.70 | 157,728 | +1.23(+3.37%) |
Mar 31, 2023 | 36.06 | 36.87 | 36.01 | 36.47 | 191,257 | +0.69(+1.93%) |
Mar 30, 2023 | 37.98 | 38.20 | 35.25 | 35.78 | 188,726 | -1.93(-5.12%) |
Mar 29, 2023 | 38.72 | 38.77 | 36.53 | 37.71 | 187,481 | -0.56(-1.46%) |
Mar 28, 2023 | 39.05 | 39.83 | 38.23 | 38.27 | 93,920 | -0.78(-2.00%) |
Mar 27, 2023 | 38.59 | 39.64 | 38.35 | 39.05 | 153,078 | +0.86(+2.25%) |
Mar 24, 2023 | 38.04 | 38.96 | 37.70 | 38.19 | 102,181 | -0.31(-0.81%) |
Mar 23, 2023 | 39.45 | 40.40 | 38.05 | 38.50 | 152,373 | -0.68(-1.74%) |
Mar 22, 2023 | 39.72 | 39.99 | 38.90 | 39.18 | 265,945 | -0.48(-1.21%) |
Mar 21, 2023 | 37.24 | 39.89 | 37.24 | 39.66 | 350,851 | +2.95(+8.04%) |
Mar 20, 2023 | 37.02 | 37.70 | 36.51 | 36.71 | 167,213 | -0.22(-0.60%) |
Mar 17, 2023 | 37.01 | 37.10 | 35.80 | 36.93 | 639,739 | -0.15(-0.40%) |
Mar 16, 2023 | 35.14 | 37.28 | 34.70 | 37.08 | 211,356 | +1.53(+4.30%) |
Mar 15, 2023 | 34.97 | 35.62 | 34.49 | 35.55 | 235,216 | -0.26(-0.73%) |
Mar 14, 2023 | 36.00 | 36.46 | 34.99 | 35.81 | 168,964 | +0.49(+1.39%) |
Mar 13, 2023 | 34.52 | 35.93 | 34.00 | 35.32 | 186,150 | +0.35(+1.00%) |
Mar 10, 2023 | 36.07 | 36.46 | 34.11 | 34.97 | 222,543 | -1.29(-3.56%) |
Mar 09, 2023 | 36.97 | 37.23 | 36.21 | 36.26 | 216,187 | -0.61(-1.65%) |
Mar 08, 2023 | 35.81 | 37.00 | 35.48 | 36.87 | 179,583 | +1.12(+3.13%) |
Mar 07, 2023 | 35.92 | 36.25 | 35.39 | 35.75 | 162,253 | -0.36(-1.00%) |
Mar 06, 2023 | 38.33 | 38.38 | 35.99 | 36.11 | 264,683 | -1.92(-5.05%) |
Mar 03, 2023 | 38.07 | 38.45 | 36.68 | 38.03 | 177,503 | +0.17(+0.45%) |
Mar 02, 2023 | 36.24 | 37.92 | 35.61 | 37.86 | 203,096 | +1.35(+3.70%) |
Mar 01, 2023 | 35.06 | 36.82 | 34.83 | 36.51 | 207,394 | +1.61(+4.61%) |
Feb 28, 2023 | 35.13 | 36.45 | 34.70 | 34.90 | 341,092 | -0.35(-0.99%) |
Feb 27, 2023 | 35.93 | 36.88 | 34.91 | 35.25 | 202,767 | -0.19(-0.54%) |
Feb 24, 2023 | 34.17 | 35.79 | 32.70 | 35.44 | 259,334 | +2.79(+8.55%) |
Feb 23, 2023 | 33.35 | 34.08 | 32.43 | 32.65 | 149,766 | -0.51(-1.54%) |
Feb 22, 2023 | 33.29 | 33.82 | 32.91 | 33.16 | 157,262 | -0.06(-0.18%) |
Feb 21, 2023 | 33.77 | 34.00 | 33.09 | 33.22 | 145,465 | -1.24(-3.60%) |
Feb 17, 2023 | 34.71 | 35.06 | 33.82 | 34.46 | 93,440 | -0.35(-1.01%) |
Feb 16, 2023 | 34.36 | 35.44 | 33.91 | 34.81 | 104,096 | -0.22(-0.63%) |
Feb 15, 2023 | 34.81 | 35.26 | 34.24 | 35.03 | 110,199 | -0.07(-0.20%) |
Feb 14, 2023 | 34.52 | 35.90 | 33.97 | 35.10 | 162,123 | +0.24(+0.69%) |
Feb 13, 2023 | 34.62 | 35.01 | 34.38 | 34.86 | 119,605 | +0.29(+0.84%) |
Feb 10, 2023 | 34.81 | 35.82 | 33.28 | 34.57 | 78,073 | -0.36(-1.03%) |
Feb 09, 2023 | 35.17 | 35.66 | 34.55 | 34.93 | 158,817 | +0.34(+0.98%) |
Feb 08, 2023 | 35.62 | 36.52 | 34.45 | 34.59 | 105,651 | -1.17(-3.27%) |
Feb 07, 2023 | 34.70 | 35.90 | 34.33 | 35.76 | 131,829 | +0.84(+2.41%) |
Feb 06, 2023 | 35.99 | 36.42 | 34.47 | 34.92 | 109,983 | -1.43(-3.93%) |
Feb 03, 2023 | 36.39 | 37.30 | 36.00 | 36.35 | 183,399 | -0.61(-1.65%) |
Feb 02, 2023 | 36.60 | 37.64 | 36.31 | 36.96 | 164,753 | +0.69(+1.90%) |
Feb 01, 2023 | 35.63 | 36.71 | 34.66 | 36.27 | 162,196 | +0.63(+1.77%) |
Jan 31, 2023 | 34.39 | 36.53 | 34.39 | 35.64 | 185,109 | +1.42(+4.15%) |
Jan 30, 2023 | 34.45 | 34.76 | 33.60 | 34.22 | 116,979 | -0.57(-1.64%) |
Jan 27, 2023 | 33.55 | 35.42 | 33.19 | 34.79 | 114,437 | +1.18(+3.51%) |
Jan 26, 2023 | 33.94 | 34.77 | 32.05 | 33.61 | 80,824 | +0.07(+0.21%) |
Jan 25, 2023 | 32.98 | 33.67 | 32.50 | 33.54 | 72,750 | +0.28(+0.84%) |
Jan 24, 2023 | 33.61 | 33.94 | 33.18 | 33.26 | 86,014 | -0.49(-1.45%) |
Jan 23, 2023 | 34.08 | 34.35 | 33.11 | 33.75 | 106,249 | -0.27(-0.79%) |
Jan 20, 2023 | 33.97 | 34.52 | 33.51 | 34.02 | 116,048 | +0.69(+2.07%) |
Jan 19, 2023 | 34.13 | 34.57 | 33.19 | 33.33 | 143,356 | -1.19(-3.45%) |
Jan 18, 2023 | 35.38 | 36.25 | 34.23 | 34.52 | 163,507 | -0.58(-1.65%) |
Jan 17, 2023 | 35.49 | 36.37 | 35.03 | 35.10 | 177,821 | -0.80(-2.23%) |
Jan 13, 2023 | 34.83 | 36.00 | 34.64 | 35.90 | 248,316 | +0.66(+1.87%) |
Jan 12, 2023 | 33.39 | 35.33 | 32.91 | 35.24 | 311,739 | +1.94(+5.83%) |
Jan 11, 2023 | 31.27 | 33.30 | 31.27 | 33.30 | 222,033 | +2.00(+6.39%) |
Jan 10, 2023 | 29.99 | 31.44 | 29.99 | 31.30 | 175,138 | +1.16(+3.85%) |
Jan 09, 2023 | 28.78 | 30.45 | 28.78 | 30.14 | 183,501 | +1.79(+6.31%) |
Jan 06, 2023 | 28.06 | 28.77 | 27.55 | 28.35 | 135,509 | +0.51(+1.83%) |
Jan 05, 2023 | 28.44 | 28.61 | 27.59 | 27.84 | 227,274 | -0.86(-3.00%) |
Jan 04, 2023 | 28.76 | 29.16 | 27.95 | 28.70 | 195,718 | +0.44(+1.56%) |
Jan 03, 2023 | 29.83 | 30.62 | 27.84 | 28.26 | 247,656 | -1.33(-4.49%) |
Dec 30, 2022 | 29.38 | 29.78 | 29.08 | 29.59 | 115,108 | -0.13(-0.44%) |
Dec 29, 2022 | 28.99 | 30.30 | 28.99 | 29.72 | 112,146 | +1.01(+3.52%) |
Dec 28, 2022 | 29.05 | 29.70 | 28.33 | 28.71 | 131,875 | -0.43(-1.48%) |
Dec 27, 2022 | 29.87 | 29.97 | 28.79 | 29.14 | 117,775 | -0.75(-2.51%) |
Dec 23, 2022 | 30.86 | 30.99 | 29.47 | 29.89 | 126,321 | -0.90(-2.92%) |
Dec 22, 2022 | 30.50 | 31.09 | 30.20 | 30.79 | 154,650 | +0.00(+0.00%) |
Dec 21, 2022 | 29.07 | 31.39 | 29.01 | 30.79 | 202,228 | +1.91(+6.61%) |
Dec 20, 2022 | 29.17 | 29.94 | 28.84 | 28.88 | 338,952 | -0.57(-1.94%) |
Dec 19, 2022 | 31.31 | 31.31 | 28.82 | 29.45 | 334,032 | -1.69(-5.43%) |
Dec 16, 2022 | 27.75 | 31.85 | 27.75 | 31.14 | 2,213,825 | +3.97(+14.61%) |
Dec 15, 2022 | 28.66 | 29.91 | 26.89 | 27.17 | 277,310 | -2.38(-8.05%) |
Dec 14, 2022 | 29.18 | 30.18 | 28.75 | 29.55 | 250,774 | +0.21(+0.72%) |
Dec 13, 2022 | 30.28 | 31.27 | 29.09 | 29.34 | 291,123 | -0.06(-0.20%) |
Dec 12, 2022 | 28.64 | 29.49 | 28.07 | 29.40 | 201,792 | +0.76(+2.65%) |
Dec 09, 2022 | 29.61 | 30.18 | 28.52 | 28.64 | 184,092 | -1.06(-3.57%) |
Dec 08, 2022 | 29.39 | 30.13 | 29.16 | 29.70 | 233,374 | +0.50(+1.71%) |
Dec 07, 2022 | 29.61 | 30.50 | 28.93 | 29.20 | 318,713 | -0.41(-1.38%) |
Dec 06, 2022 | 29.04 | 30.07 | 28.63 | 29.61 | 504,068 | +0.48(+1.65%) |
Dec 05, 2022 | 28.17 | 29.24 | 27.87 | 29.13 | 307,543 | +0.73(+2.57%) |
Dec 02, 2022 | 27.83 | 28.98 | 27.57 | 28.40 | 147,423 | +0.07(+0.25%) |
Dec 01, 2022 | 28.59 | 29.15 | 27.93 | 28.33 | 176,079 | -0.13(-0.46%) |
Nov 30, 2022 | 27.94 | 28.99 | 27.22 | 28.46 | 324,651 | +0.63(+2.26%) |
Nov 29, 2022 | 28.20 | 28.56 | 27.33 | 27.83 | 165,678 | -0.27(-0.96%) |
Nov 28, 2022 | 29.22 | 30.00 | 27.84 | 28.10 | 206,238 | -1.33(-4.52%) |
Nov 25, 2022 | 29.09 | 29.80 | 28.80 | 29.43 | 121,232 | +0.41(+1.41%) |
Nov 23, 2022 | 28.18 | 29.46 | 28.16 | 29.02 | 199,981 | +0.89(+3.16%) |
Nov 22, 2022 | 28.18 | 28.64 | 27.55 | 28.13 | 198,893 | -0.15(-0.53%) |
Nov 21, 2022 | 29.86 | 29.86 | 27.95 | 28.28 | 316,832 | -1.84(-6.11%) |
Nov 18, 2022 | 30.81 | 30.94 | 29.41 | 30.12 | 339,122 | +0.00(+0.00%) |
Nov 17, 2022 | 30.01 | 30.93 | 29.70 | 30.12 | 358,700 | -0.48(-1.57%) |
Nov 16, 2022 | 33.16 | 33.92 | 30.06 | 30.60 | 352,879 | -3.18(-9.41%) |
Nov 15, 2022 | 34.15 | 35.04 | 33.68 | 33.78 | 197,056 | +0.21(+0.63%) |
Nov 14, 2022 | 36.38 | 36.38 | 33.52 | 33.57 | 266,862 | -3.02(-8.25%) |
Nov 11, 2022 | 36.51 | 37.99 | 36.05 | 36.59 | 284,874 | +0.26(+0.72%) |
Nov 10, 2022 | 38.11 | 39.65 | 36.24 | 36.33 | 632,805 | +0.15(+0.41%) |
Nov 09, 2022 | 36.63 | 37.05 | 35.96 | 36.18 | 626,820 | -0.99(-2.66%) |
Nov 08, 2022 | 36.40 | 39.14 | 35.27 | 37.17 | 424,964 | +1.16(+3.22%) |
Nov 07, 2022 | 38.21 | 38.21 | 33.94 | 36.01 | 494,720 | -1.94(-5.11%) |
Nov 04, 2022 | 36.24 | 38.65 | 34.02 | 37.95 | 452,551 | +4.72(+14.20%) |
Nov 03, 2022 | 34.54 | 34.70 | 33.09 | 33.23 | 307,566 | -1.71(-4.89%) |
Nov 02, 2022 | 35.08 | 34.94 | 242,890 | -0.29(-0.82%) |