Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.73 | 26.67 | 25.60 | 26.58 | 721,382 | +0.86(+3.34%) |
Oct 30, 2023 | 25.70 | 25.98 | 25.14 | 25.72 | 674,794 | +0.42(+1.66%) |
Oct 27, 2023 | 25.88 | 25.98 | 25.21 | 25.30 | 782,794 | -0.30(-1.17%) |
Oct 26, 2023 | 26.30 | 26.71 | 25.54 | 25.60 | 810,809 | -0.53(-2.03%) |
Oct 25, 2023 | 26.56 | 26.80 | 26.07 | 26.13 | 775,458 | -0.86(-3.19%) |
Oct 24, 2023 | 26.03 | 27.45 | 25.74 | 26.99 | 1,682,719 | +1.39(+5.43%) |
Oct 23, 2023 | 26.68 | 26.96 | 25.57 | 25.60 | 2,032,931 | -2.04(-7.38%) |
Oct 20, 2023 | 28.78 | 28.78 | 27.50 | 27.64 | 1,071,358 | -1.15(-3.99%) |
Oct 19, 2023 | 29.54 | 30.15 | 28.78 | 28.79 | 982,821 | -0.47(-1.61%) |
Oct 18, 2023 | 30.08 | 30.12 | 29.23 | 29.26 | 540,928 | -1.20(-3.94%) |
Oct 17, 2023 | 29.42 | 30.80 | 29.25 | 30.46 | 982,396 | +0.48(+1.60%) |
Oct 16, 2023 | 29.12 | 30.16 | 28.71 | 29.98 | 713,689 | +1.14(+3.95%) |
Oct 13, 2023 | 29.43 | 29.55 | 28.56 | 28.84 | 533,550 | -0.58(-1.97%) |
Oct 12, 2023 | 30.26 | 30.26 | 29.11 | 29.42 | 619,674 | -0.88(-2.90%) |
Oct 11, 2023 | 30.61 | 30.84 | 30.08 | 30.30 | 560,913 | +0.01(+0.03%) |
Oct 10, 2023 | 30.29 | 31.17 | 30.06 | 30.29 | 748,460 | +0.26(+0.87%) |
Oct 09, 2023 | 29.36 | 30.12 | 29.23 | 30.03 | 541,676 | +0.00(+0.00%) |
Oct 06, 2023 | 28.14 | 30.09 | 28.08 | 30.03 | 933,758 | +1.50(+5.26%) |
Oct 05, 2023 | 29.56 | 29.56 | 28.32 | 28.53 | 659,447 | -1.20(-4.04%) |
Oct 04, 2023 | 28.91 | 29.88 | 28.91 | 29.73 | 1,084,398 | +1.04(+3.62%) |
Oct 03, 2023 | 29.63 | 29.81 | 28.46 | 28.69 | 930,413 | -1.41(-4.68%) |
Oct 02, 2023 | 29.63 | 30.38 | 29.33 | 30.10 | 742,932 | +0.47(+1.59%) |
Sep 29, 2023 | 29.52 | 30.16 | 29.42 | 29.63 | 727,945 | +0.61(+2.10%) |
Sep 28, 2023 | 28.46 | 29.37 | 28.00 | 29.02 | 611,765 | +0.36(+1.26%) |
Sep 27, 2023 | 29.23 | 29.55 | 28.26 | 28.66 | 858,038 | -0.18(-0.62%) |
Sep 26, 2023 | 29.36 | 29.73 | 28.68 | 28.84 | 858,534 | -0.70(-2.37%) |
Sep 25, 2023 | 28.41 | 29.83 | 29.46 | 29.54 | 824,446 | +0.47(+1.62%) |
Sep 22, 2023 | 28.78 | 29.23 | 28.11 | 29.07 | 1,205,487 | +0.83(+2.94%) |
Sep 21, 2023 | 28.50 | 28.80 | 27.70 | 28.24 | 1,287,953 | -0.71(-2.45%) |
Sep 20, 2023 | 29.42 | 30.00 | 28.86 | 28.95 | 1,131,947 | -0.44(-1.50%) |
Sep 19, 2023 | 29.16 | 29.49 | 28.80 | 29.39 | 583,549 | +0.07(+0.24%) |
Sep 18, 2023 | 29.73 | 29.93 | 29.02 | 29.32 | 651,664 | -0.60(-2.01%) |
Sep 15, 2023 | 29.81 | 30.16 | 29.45 | 29.92 | 1,810,979 | -0.31(-1.03%) |
Sep 14, 2023 | 30.52 | 30.61 | 29.67 | 30.23 | 809,557 | +0.01(+0.03%) |
Sep 13, 2023 | 30.62 | 30.73 | 29.77 | 30.22 | 930,825 | -0.53(-1.72%) |
Sep 12, 2023 | 30.78 | 31.46 | 30.50 | 30.75 | 1,007,780 | -0.48(-1.54%) |
Sep 11, 2023 | 31.53 | 31.75 | 31.04 | 31.23 | 1,001,213 | -0.29(-0.92%) |
Sep 08, 2023 | 31.98 | 32.25 | 31.52 | 31.52 | 1,136,516 | -0.32(-1.01%) |
Sep 07, 2023 | 32.03 | 32.14 | 31.49 | 31.84 | 976,606 | -1.00(-3.05%) |
Sep 06, 2023 | 31.33 | 32.89 | 31.33 | 32.84 | 1,280,910 | +1.27(+4.02%) |
Sep 05, 2023 | 31.35 | 32.02 | 31.26 | 31.57 | 1,300,249 | -0.36(-1.13%) |
Sep 01, 2023 | 31.31 | 32.20 | 30.97 | 31.93 | 2,053,710 | +1.00(+3.23%) |
Aug 31, 2023 | 30.15 | 31.36 | 29.96 | 30.93 | 2,554,352 | +1.31(+4.42%) |
Aug 30, 2023 | 29.91 | 30.34 | 29.43 | 29.62 | 1,650,235 | -0.53(-1.76%) |
Aug 29, 2023 | 29.22 | 30.39 | 28.99 | 30.15 | 1,344,505 | +0.73(+2.48%) |
Aug 28, 2023 | 29.22 | 29.82 | 29.22 | 29.42 | 1,075,702 | +0.40(+1.38%) |
Aug 25, 2023 | 28.61 | 29.33 | 28.48 | 29.02 | 856,593 | +0.42(+1.47%) |
Aug 24, 2023 | 29.05 | 29.14 | 28.32 | 28.60 | 863,961 | -0.03(-0.10%) |
Aug 23, 2023 | 28.03 | 28.76 | 27.90 | 28.63 | 842,066 | +0.62(+2.21%) |
Aug 22, 2023 | 28.75 | 29.18 | 27.97 | 28.01 | 1,425,214 | -0.51(-1.79%) |
Aug 21, 2023 | 28.83 | 29.19 | 28.14 | 28.52 | 1,533,184 | -0.70(-2.40%) |
Aug 18, 2023 | 28.00 | 29.58 | 28.00 | 29.22 | 1,684,532 | +0.46(+1.60%) |
Aug 17, 2023 | 28.42 | 28.83 | 27.51 | 28.76 | 1,514,725 | +0.17(+0.59%) |
Aug 16, 2023 | 29.73 | 29.98 | 28.55 | 28.59 | 2,400,130 | -1.35(-4.51%) |
Aug 15, 2023 | 30.17 | 30.71 | 29.85 | 29.94 | 950,549 | -0.64(-2.09%) |
Aug 14, 2023 | 30.18 | 30.68 | 29.89 | 30.58 | 833,449 | +0.08(+0.26%) |
Aug 11, 2023 | 30.43 | 30.91 | 30.27 | 30.50 | 1,007,144 | -0.54(-1.74%) |
Aug 10, 2023 | 30.28 | 31.58 | 30.01 | 31.04 | 2,066,792 | +1.33(+4.48%) |
Aug 09, 2023 | 31.50 | 31.51 | 29.38 | 29.71 | 2,925,126 | -2.09(-6.57%) |
Aug 08, 2023 | 34.69 | 35.40 | 31.54 | 31.80 | 7,889,398 | -7.18(-18.42%) |
Aug 07, 2023 | 38.55 | 39.15 | 37.88 | 38.98 | 2,128,595 | +0.34(+0.88%) |
Aug 04, 2023 | 39.53 | 39.86 | 38.35 | 38.64 | 1,526,909 | -0.43(-1.10%) |
Aug 03, 2023 | 39.55 | 39.64 | 38.50 | 39.07 | 1,050,845 | -0.67(-1.69%) |
Aug 02, 2023 | 40.45 | 40.96 | 39.23 | 39.74 | 1,194,936 | -1.80(-4.33%) |
Aug 01, 2023 | 40.84 | 41.71 | 40.48 | 41.54 | 786,430 | +0.18(+0.44%) |
Jul 31, 2023 | 40.20 | 41.76 | 40.20 | 41.36 | 839,158 | +1.16(+2.89%) |
Jul 28, 2023 | 39.95 | 41.12 | 39.67 | 40.20 | 978,168 | +1.07(+2.73%) |
Jul 27, 2023 | 40.42 | 40.65 | 38.98 | 39.13 | 1,428,859 | -0.44(-1.11%) |
Jul 26, 2023 | 39.02 | 40.40 | 38.71 | 39.57 | 740,153 | +0.29(+0.74%) |
Jul 25, 2023 | 40.09 | 40.63 | 39.15 | 39.28 | 974,092 | -0.61(-1.53%) |
Jul 24, 2023 | 41.69 | 41.69 | 39.34 | 39.89 | 1,296,166 | -1.68(-4.04%) |
Jul 21, 2023 | 41.16 | 41.77 | 39.84 | 41.57 | 1,749,824 | +1.48(+3.69%) |
Jul 20, 2023 | 42.01 | 42.26 | 40.02 | 40.09 | 1,152,343 | -2.81(-6.55%) |
Jul 19, 2023 | 40.01 | 43.28 | 39.80 | 42.90 | 2,910,936 | +3.11(+7.82%) |
Jul 18, 2023 | 38.51 | 39.91 | 38.33 | 39.79 | 1,548,969 | +1.33(+3.46%) |
Jul 17, 2023 | 38.54 | 38.92 | 38.10 | 38.46 | 871,727 | +0.18(+0.47%) |
Jul 14, 2023 | 39.06 | 39.23 | 37.81 | 38.28 | 1,008,276 | -0.77(-1.97%) |
Jul 13, 2023 | 38.94 | 39.56 | 38.55 | 39.05 | 1,451,682 | +0.53(+1.38%) |
Jul 12, 2023 | 36.46 | 38.61 | 36.25 | 38.52 | 2,757,301 | +3.40(+9.68%) |
Jul 11, 2023 | 34.30 | 35.42 | 34.19 | 35.12 | 1,427,691 | +1.03(+3.02%) |
Jul 10, 2023 | 32.67 | 34.17 | 32.66 | 34.09 | 894,874 | +1.04(+3.15%) |
Jul 07, 2023 | 32.32 | 33.36 | 32.30 | 33.05 | 1,156,975 | +0.72(+2.23%) |
Jul 06, 2023 | 32.12 | 32.35 | 31.44 | 32.33 | 823,455 | -0.54(-1.64%) |
Jul 05, 2023 | 33.34 | 33.43 | 32.54 | 32.87 | 695,163 | -0.79(-2.35%) |
Jul 03, 2023 | 32.77 | 33.68 | 32.72 | 33.66 | 566,449 | +0.93(+2.84%) |
Jun 30, 2023 | 33.23 | 33.25 | 32.59 | 32.73 | 538,436 | -0.03(-0.09%) |
Jun 29, 2023 | 33.40 | 33.70 | 32.58 | 32.76 | 602,537 | -0.72(-2.15%) |
Jun 28, 2023 | 32.89 | 33.50 | 32.65 | 33.48 | 693,801 | +0.40(+1.21%) |
Jun 27, 2023 | 32.79 | 33.26 | 32.09 | 33.08 | 808,365 | +0.68(+2.10%) |
Jun 26, 2023 | 31.96 | 32.79 | 31.90 | 32.40 | 680,091 | +0.33(+1.03%) |
Jun 23, 2023 | 32.00 | 32.22 | 31.13 | 32.07 | 1,396,691 | -0.68(-2.08%) |
Jun 22, 2023 | 32.59 | 33.00 | 32.06 | 32.75 | 717,139 | -0.11(-0.33%) |
Jun 21, 2023 | 33.70 | 33.95 | 32.34 | 32.86 | 1,026,213 | -1.09(-3.21%) |
Jun 20, 2023 | 34.34 | 34.87 | 33.72 | 33.95 | 875,600 | -1.03(-2.94%) |
Jun 16, 2023 | 36.16 | 36.16 | 34.91 | 34.98 | 1,286,298 | -0.95(-2.64%) |
Jun 15, 2023 | 33.86 | 35.99 | 33.55 | 35.93 | 1,490,662 | +9.24(+34.62%) |
May 08, 2023 | 26.48 | 26.80 | 25.90 | 26.69 | 1,968,667 | +0.65(+2.50%) |
May 05, 2023 | 25.88 | 26.43 | 25.56 | 26.04 | 3,433,553 | +0.69(+2.72%) |
May 04, 2023 | 26.10 | 26.30 | 25.32 | 25.35 | 3,154,572 | -0.56(-2.16%) |
May 03, 2023 | 26.20 | 27.01 | 25.86 | 25.91 | 1,981,405 | -0.74(-2.78%) |
May 02, 2023 | 27.68 | 28.00 | 26.64 | 26.65 | 1,588,315 | -1.31(-4.69%) |
May 01, 2023 | 27.42 | 28.20 | 27.15 | 27.96 | 1,126,885 | +0.40(+1.45%) |
Apr 28, 2023 | 27.37 | 28.02 | 27.13 | 27.56 | 1,126,142 | -0.16(-0.58%) |
Apr 27, 2023 | 28.58 | 28.88 | 27.72 | 27.72 | 1,326,099 | -0.31(-1.11%) |
Apr 26, 2023 | 27.83 | 28.27 | 27.62 | 28.03 | 1,709,850 | +0.91(+3.36%) |
Apr 25, 2023 | 28.12 | 28.14 | 27.10 | 27.12 | 2,168,473 | -1.37(-4.81%) |
Apr 24, 2023 | 28.67 | 28.95 | 27.76 | 28.49 | 2,158,621 | -0.30(-1.04%) |
Apr 21, 2023 | 28.70 | 29.00 | 28.25 | 28.79 | 1,181,717 | +0.22(+0.77%) |
Apr 20, 2023 | 28.50 | 28.96 | 28.12 | 28.57 | 2,024,802 | -0.60(-2.06%) |
Apr 19, 2023 | 28.55 | 29.42 | 28.41 | 29.17 | 1,247,206 | +0.02(+0.07%) |
Apr 18, 2023 | 29.70 | 29.82 | 28.75 | 29.15 | 1,366,445 | +0.11(+0.38%) |
Apr 17, 2023 | 29.03 | 29.37 | 28.81 | 29.04 | 1,069,946 | +0.09(+0.31%) |
Apr 14, 2023 | 28.89 | 29.21 | 28.33 | 28.95 | 1,022,193 | -0.20(-0.69%) |
Apr 13, 2023 | 29.04 | 29.74 | 28.96 | 29.15 | 1,015,875 | +0.56(+1.96%) |
Apr 12, 2023 | 29.82 | 29.96 | 28.20 | 28.59 | 1,271,013 | -0.39(-1.35%) |
Apr 11, 2023 | 29.17 | 29.55 | 28.57 | 28.98 | 1,840,566 | -0.38(-1.29%) |
Apr 10, 2023 | 29.13 | 29.60 | 28.74 | 29.36 | 1,259,828 | -0.35(-1.18%) |
Apr 06, 2023 | 28.98 | 29.73 | 28.37 | 29.71 | 1,111,560 | +0.62(+2.13%) |
Apr 05, 2023 | 29.87 | 30.19 | 28.42 | 29.09 | 1,325,930 | -1.09(-3.61%) |
Apr 04, 2023 | 30.70 | 30.91 | 29.76 | 30.18 | 1,589,740 | -0.26(-0.85%) |
Apr 03, 2023 | 30.29 | 30.77 | 29.90 | 30.44 | 1,534,238 | -0.23(-0.75%) |
Mar 31, 2023 | 29.92 | 30.88 | 29.72 | 30.67 | 1,692,962 | +1.11(+3.76%) |
Mar 30, 2023 | 29.48 | 30.14 | 29.46 | 29.56 | 1,257,720 | +0.23(+0.78%) |
Mar 29, 2023 | 28.90 | 29.39 | 28.40 | 29.33 | 2,054,633 | +0.79(+2.77%) |
Mar 28, 2023 | 27.39 | 28.57 | 27.21 | 28.54 | 2,524,407 | +1.10(+4.01%) |
Mar 27, 2023 | 27.13 | 27.70 | 26.89 | 27.44 | 1,445,296 | +0.58(+2.16%) |
Mar 24, 2023 | 27.32 | 27.34 | 26.47 | 26.86 | 2,960,714 | -0.38(-1.40%) |
Mar 23, 2023 | 28.05 | 28.77 | 27.01 | 27.24 | 3,020,838 | -0.44(-1.59%) |
Mar 22, 2023 | 29.41 | 29.45 | 27.56 | 27.68 | 2,845,469 | -1.81(-6.14%) |
Mar 21, 2023 | 28.49 | 29.53 | 28.16 | 29.49 | 3,839,898 | +1.26(+4.46%) |
Mar 20, 2023 | 29.79 | 29.96 | 28.08 | 28.23 | 3,517,703 | -1.84(-6.12%) |
Mar 17, 2023 | 31.00 | 31.34 | 29.61 | 30.07 | 3,398,084 | -1.90(-5.94%) |
Mar 16, 2023 | 32.42 | 32.58 | 31.18 | 31.97 | 1,495,731 | -0.41(-1.27%) |
Mar 15, 2023 | 31.32 | 32.55 | 30.99 | 32.38 | 1,694,209 | +0.79(+2.50%) |
Mar 14, 2023 | 32.18 | 32.68 | 31.23 | 31.59 | 2,080,521 | +0.13(+0.41%) |
Mar 13, 2023 | 32.59 | 32.59 | 30.52 | 31.46 | 3,414,912 | -1.38(-4.20%) |
Mar 10, 2023 | 33.55 | 33.65 | 31.64 | 32.84 | 2,211,154 | -1.02(-3.01%) |
Mar 09, 2023 | 34.50 | 35.86 | 33.75 | 33.86 | 2,127,562 | -0.94(-2.70%) |
Mar 08, 2023 | 35.45 | 35.73 | 34.57 | 34.80 | 1,529,377 | -0.63(-1.78%) |
Mar 07, 2023 | 35.97 | 36.92 | 35.14 | 35.43 | 1,679,739 | -0.46(-1.28%) |
Mar 06, 2023 | 36.93 | 37.34 | 35.75 | 35.89 | 2,177,841 | -0.90(-2.45%) |
Mar 03, 2023 | 34.04 | 37.09 | 33.84 | 36.79 | 3,240,222 | +2.95(+8.72%) |
Mar 02, 2023 | 32.68 | 34.07 | 32.29 | 33.84 | 2,841,020 | +0.80(+2.42%) |
Mar 01, 2023 | 32.96 | 33.36 | 32.52 | 33.04 | 2,578,573 | +0.00(+0.00%) |
Feb 28, 2023 | 33.88 | 34.34 | 33.03 | 33.04 | 2,984,092 | -0.91(-2.68%) |
Feb 27, 2023 | 35.01 | 35.30 | 33.70 | 33.95 | 1,921,159 | -0.79(-2.27%) |
Feb 24, 2023 | 34.52 | 35.19 | 34.30 | 34.74 | 2,074,365 | -0.62(-1.75%) |
Feb 23, 2023 | 36.34 | 36.55 | 34.34 | 35.36 | 1,644,065 | -0.78(-2.16%) |
Feb 22, 2023 | 35.45 | 36.38 | 35.43 | 36.14 | 1,996,137 | +0.65(+1.83%) |
Feb 21, 2023 | 36.54 | 36.54 | 35.03 | 35.49 | 2,828,096 | -1.48(-4.00%) |
Feb 17, 2023 | 36.90 | 37.03 | 35.64 | 36.97 | 3,805,998 | -0.10(-0.27%) |
Feb 16, 2023 | 41.04 | 41.20 | 36.79 | 37.07 | 13,386,037 | -11.34(-23.42%) |
Feb 15, 2023 | 45.77 | 49.32 | 45.77 | 48.41 | 3,564,577 | +3.46(+7.70%) |
Feb 14, 2023 | 42.60 | 45.17 | 42.10 | 44.95 | 1,607,860 | +1.59(+3.67%) |
Feb 13, 2023 | 41.79 | 43.98 | 41.60 | 43.36 | 1,267,334 | +2.06(+4.99%) |
Feb 10, 2023 | 42.34 | 42.59 | 40.73 | 41.30 | 1,667,766 | -1.90(-4.40%) |
Feb 09, 2023 | 44.89 | 45.20 | 43.04 | 43.20 | 1,068,502 | -1.01(-2.28%) |
Feb 08, 2023 | 45.42 | 45.42 | 43.62 | 44.21 | 1,039,010 | -1.07(-2.36%) |
Feb 07, 2023 | 42.84 | 45.53 | 42.02 | 45.28 | 1,328,078 | +2.54(+5.94%) |
Feb 06, 2023 | 43.87 | 44.75 | 42.64 | 42.74 | 1,569,347 | -1.98(-4.43%) |
Feb 03, 2023 | 43.98 | 45.97 | 43.51 | 44.72 | 1,517,033 | -1.35(-2.93%) |
Feb 02, 2023 | 43.17 | 48.12 | 43.17 | 46.07 | 3,485,619 | +3.79(+8.96%) |
Feb 01, 2023 | 39.27 | 42.48 | 38.60 | 42.28 | 1,662,837 | +3.25(+8.33%) |
Jan 31, 2023 | 37.73 | 39.05 | 37.73 | 39.03 | 1,036,552 | +1.43(+3.80%) |
Jan 30, 2023 | 39.11 | 39.56 | 37.51 | 37.60 | 1,068,383 | -2.34(-5.86%) |
Jan 27, 2023 | 38.00 | 40.06 | 37.98 | 39.94 | 1,042,883 | +1.52(+3.96%) |
Jan 26, 2023 | 38.66 | 39.00 | 37.06 | 38.42 | 987,664 | +0.90(+2.40%) |
Jan 25, 2023 | 36.83 | 37.57 | 34.82 | 37.52 | 1,420,942 | -0.45(-1.19%) |
Jan 24, 2023 | 37.80 | 39.28 | 37.16 | 37.97 | 1,321,278 | -0.14(-0.37%) |
Jan 23, 2023 | 36.48 | 38.32 | 35.99 | 38.11 | 1,569,744 | +1.72(+4.73%) |
Jan 20, 2023 | 34.85 | 36.42 | 34.71 | 36.39 | 1,628,014 | +1.78(+5.14%) |
Jan 19, 2023 | 35.67 | 36.15 | 34.50 | 34.61 | 1,404,807 | -1.73(-4.76%) |
Jan 18, 2023 | 37.28 | 38.59 | 36.22 | 36.34 | 1,083,518 | -0.16(-0.44%) |
Jan 17, 2023 | 35.82 | 36.90 | 34.78 | 36.50 | 932,802 | +0.24(+0.66%) |
Jan 13, 2023 | 35.74 | 37.03 | 35.74 | 36.26 | 772,755 | -0.29(-0.79%) |
Jan 12, 2023 | 37.58 | 37.58 | 35.16 | 36.55 | 1,065,900 | +0.20(+0.55%) |
Jan 11, 2023 | 35.44 | 36.35 | 34.98 | 36.35 | 1,096,956 | +1.19(+3.38%) |
Jan 10, 2023 | 34.75 | 35.44 | 34.53 | 35.16 | 827,112 | +0.17(+0.49%) |
Jan 09, 2023 | 34.80 | 36.13 | 34.79 | 34.99 | 1,106,285 | +0.97(+2.85%) |
Jan 06, 2023 | 33.51 | 34.17 | 31.62 | 34.02 | 1,647,054 | +0.65(+1.95%) |
Jan 05, 2023 | 34.63 | 34.67 | 33.26 | 33.37 | 1,174,218 | -2.04(-5.76%) |
Jan 04, 2023 | 35.40 | 35.81 | 34.48 | 35.41 | 1,082,008 | +0.83(+2.40%) |
Jan 03, 2023 | 36.24 | 36.92 | 33.67 | 34.58 | 1,278,709 | -0.82(-2.32%) |
Dec 30, 2022 | 34.37 | 35.66 | 34.10 | 35.40 | 1,075,043 | +0.04(+0.11%) |
Dec 29, 2022 | 33.81 | 35.81 | 33.36 | 35.36 | 1,335,616 | +2.14(+6.44%) |
Dec 28, 2022 | 32.96 | 33.63 | 32.63 | 33.22 | 1,133,247 | -0.13(-0.39%) |
Dec 27, 2022 | 33.46 | 34.28 | 32.32 | 33.35 | 1,503,013 | -0.31(-0.92%) |
Dec 23, 2022 | 33.69 | 33.95 | 32.77 | 33.66 | 1,301,190 | -0.30(-0.88%) |
Dec 22, 2022 | 34.78 | 34.78 | 32.89 | 33.96 | 1,744,857 | -1.41(-3.99%) |
Dec 21, 2022 | 35.50 | 36.10 | 33.65 | 35.37 | 1,801,991 | -0.33(-0.92%) |
Dec 20, 2022 | 35.85 | 36.60 | 35.27 | 35.70 | 1,705,788 | -0.81(-2.22%) |
Dec 19, 2022 | 39.11 | 39.30 | 36.29 | 36.51 | 1,375,907 | -2.89(-7.34%) |
Dec 16, 2022 | 40.13 | 40.39 | 38.83 | 39.40 | 2,541,607 | -0.78(-1.94%) |
Dec 15, 2022 | 40.00 | 41.84 | 39.73 | 40.18 | 2,367,284 | -1.66(-3.97%) |
Dec 14, 2022 | 40.13 | 42.65 | 39.26 | 41.84 | 3,569,627 | +2.89(+7.42%) |
Dec 13, 2022 | 39.72 | 41.23 | 37.94 | 38.95 | 2,709,090 | +1.15(+3.04%) |
Dec 12, 2022 | 37.00 | 38.38 | 37.00 | 37.80 | 1,979,536 | +1.23(+3.36%) |
Dec 09, 2022 | 36.21 | 37.67 | 35.64 | 36.57 | 1,442,467 | +0.22(+0.61%) |
Dec 08, 2022 | 35.66 | 37.44 | 35.12 | 36.35 | 1,363,987 | +1.01(+2.86%) |
Dec 07, 2022 | 35.68 | 36.52 | 35.10 | 35.34 | 1,901,374 | -0.29(-0.81%) |
Dec 06, 2022 | 36.27 | 36.70 | 34.92 | 35.63 | 2,222,371 | -0.68(-1.87%) |
Dec 05, 2022 | 37.98 | 38.80 | 36.00 | 36.31 | 3,370,423 | -1.97(-5.15%) |
Dec 02, 2022 | 37.59 | 38.52 | 36.86 | 38.28 | 2,287,151 | -0.59(-1.52%) |
Dec 01, 2022 | 37.08 | 39.51 | 36.75 | 38.87 | 1,865,598 | +1.81(+4.88%) |
Nov 30, 2022 | 34.99 | 37.09 | 34.26 | 37.06 | 5,396,749 | +1.97(+5.61%) |
Nov 29, 2022 | 35.00 | 35.84 | 34.30 | 35.09 | 1,680,406 | +0.27(+0.78%) |
Nov 28, 2022 | 35.02 | 36.84 | 34.66 | 34.82 | 1,424,203 | -0.78(-2.19%) |
Nov 25, 2022 | 35.85 | 35.89 | 35.05 | 35.60 | 875,808 | -0.48(-1.33%) |
Nov 23, 2022 | 34.89 | 36.74 | 34.04 | 36.08 | 1,368,611 | +1.36(+3.92%) |
Nov 22, 2022 | 35.24 | 35.62 | 33.75 | 34.72 | 2,317,964 | -1.07(-2.99%) |
Nov 21, 2022 | 35.74 | 36.68 | 35.43 | 35.79 | 1,914,310 | -0.42(-1.16%) |
Nov 18, 2022 | 37.99 | 38.01 | 36.13 | 36.21 | 1,608,992 | -0.77(-2.08%) |
Nov 17, 2022 | 37.03 | 38.35 | 36.52 | 36.98 | 2,329,967 | -1.34(-3.50%) |
Nov 16, 2022 | 40.41 | 40.66 | 37.52 | 38.32 | 3,130,224 | -3.35(-8.04%) |
Nov 15, 2022 | 40.59 | 42.33 | 39.99 | 41.67 | 2,517,884 | +3.04(+7.87%) |
Nov 14, 2022 | 39.68 | 40.12 | 37.83 | 38.63 | 2,474,710 | -1.49(-3.71%) |
Nov 11, 2022 | 36.70 | 40.94 | 36.22 | 40.12 | 4,139,545 | +3.22(+8.73%) |
Nov 10, 2022 | 33.64 | 38.65 | 33.14 | 36.90 | 7,549,118 | +8.54(+30.11%) |
Nov 09, 2022 | 29.43 | 29.51 | 28.00 | 28.36 | 2,941,283 | -1.76(-5.84%) |
Nov 08, 2022 | 29.71 | 31.13 | 28.81 | 30.12 | 2,481,031 | +0.68(+2.31%) |
Nov 07, 2022 | 29.86 | 29.98 | 28.62 | 29.44 | 2,196,639 | -0.31(-1.04%) |
Nov 04, 2022 | 32.86 | 32.88 | 29.22 | 29.75 | 2,140,678 | -2.80(-8.60%) |
Nov 03, 2022 | 33.44 | 34.14 | 32.42 | 32.55 | 1,773,176 | -1.42(-4.18%) |
Nov 02, 2022 | 35.34 | 36.09 | 33.95 | 33.97 | 2,725,909 | -1.52(-4.28%) |