Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 42.91 | 44.52 | 42.54 | 43.97 | 387,143 | +2.07(+4.93%) |
Oct 30, 2023 | 41.80 | 42.69 | 40.49 | 41.91 | 270,361 | +1.02(+2.49%) |
Oct 27, 2023 | 41.73 | 42.23 | 40.61 | 40.89 | 219,512 | -0.68(-1.63%) |
Oct 26, 2023 | 41.23 | 43.10 | 40.77 | 41.57 | 381,401 | +1.20(+2.97%) |
Oct 25, 2023 | 41.96 | 41.96 | 39.97 | 40.37 | 379,301 | -2.05(-4.82%) |
Oct 24, 2023 | 43.29 | 43.83 | 41.91 | 42.42 | 287,609 | -0.43(-1.00%) |
Oct 23, 2023 | 41.67 | 44.14 | 41.67 | 42.85 | 383,472 | +0.92(+2.19%) |
Oct 20, 2023 | 42.74 | 43.77 | 41.59 | 41.93 | 337,884 | -1.02(-2.37%) |
Oct 19, 2023 | 45.19 | 46.09 | 42.40 | 42.95 | 547,395 | -2.52(-5.53%) |
Oct 18, 2023 | 48.42 | 48.42 | 45.40 | 45.46 | 425,195 | -4.11(-8.30%) |
Oct 17, 2023 | 48.18 | 51.31 | 48.00 | 49.58 | 383,148 | +0.16(+0.32%) |
Oct 16, 2023 | 49.77 | 50.16 | 47.95 | 49.42 | 277,133 | +1.24(+2.57%) |
Oct 13, 2023 | 48.46 | 49.74 | 47.11 | 48.18 | 401,370 | +0.19(+0.40%) |
Oct 12, 2023 | 54.68 | 54.68 | 46.51 | 47.99 | 855,208 | -7.72(-13.85%) |
Oct 11, 2023 | 54.55 | 56.67 | 53.81 | 55.70 | 254,284 | +1.75(+3.24%) |
Oct 10, 2023 | 52.16 | 56.07 | 52.16 | 53.96 | 372,522 | +2.07(+3.98%) |
Oct 09, 2023 | 49.15 | 51.89 | 47.92 | 51.89 | 269,853 | +1.66(+3.30%) |
Oct 06, 2023 | 47.88 | 51.34 | 47.17 | 50.23 | 301,332 | +0.57(+1.15%) |
Oct 05, 2023 | 49.93 | 51.26 | 48.87 | 49.66 | 195,503 | -0.76(-1.50%) |
Oct 04, 2023 | 48.71 | 50.75 | 48.31 | 50.42 | 367,661 | +1.97(+4.06%) |
Oct 03, 2023 | 51.91 | 52.48 | 47.66 | 48.46 | 396,269 | -4.79(-9.00%) |
Oct 02, 2023 | 53.64 | 55.65 | 52.16 | 53.25 | 263,218 | -1.54(-2.81%) |
Sep 29, 2023 | 58.39 | 58.78 | 54.26 | 54.79 | 283,481 | -1.88(-3.31%) |
Sep 28, 2023 | 53.91 | 57.26 | 53.53 | 56.66 | 384,605 | +2.69(+4.98%) |
Sep 27, 2023 | 55.13 | 55.87 | 53.23 | 53.98 | 185,827 | +0.32(+0.60%) |
Sep 26, 2023 | 54.93 | 56.42 | 53.56 | 53.66 | 213,219 | -2.21(-3.95%) |
Sep 25, 2023 | 54.41 | 56.69 | 55.54 | 55.86 | 145,669 | +0.10(+0.18%) |
Sep 22, 2023 | 56.82 | 56.90 | 54.86 | 55.76 | 144,505 | +0.23(+0.41%) |
Sep 21, 2023 | 58.41 | 58.41 | 54.79 | 55.53 | 354,149 | -5.40(-8.86%) |
Sep 20, 2023 | 63.51 | 65.34 | 60.76 | 60.94 | 233,024 | -1.77(-2.82%) |
Sep 19, 2023 | 62.06 | 63.07 | 60.40 | 62.70 | 184,049 | +0.38(+0.60%) |
Sep 18, 2023 | 61.72 | 63.13 | 60.53 | 62.33 | 139,926 | +0.57(+0.92%) |
Sep 15, 2023 | 64.80 | 64.80 | 59.86 | 61.76 | 531,628 | -5.43(-8.08%) |
Sep 14, 2023 | 65.84 | 67.61 | 64.79 | 67.19 | 202,376 | +2.77(+4.31%) |
Sep 13, 2023 | 66.60 | 67.47 | 62.39 | 64.41 | 262,737 | -1.99(-2.99%) |
Sep 12, 2023 | 70.49 | 71.65 | 65.92 | 66.40 | 239,823 | -4.77(-6.70%) |
Sep 11, 2023 | 70.41 | 73.80 | 70.41 | 71.17 | 159,959 | +1.46(+2.09%) |
Sep 08, 2023 | 70.46 | 71.93 | 69.04 | 69.71 | 117,088 | -0.99(-1.40%) |
Sep 07, 2023 | 67.79 | 71.29 | 67.56 | 70.70 | 199,653 | +1.63(+2.35%) |
Sep 06, 2023 | 67.38 | 69.65 | 67.20 | 69.07 | 236,622 | +1.89(+2.81%) |
Sep 05, 2023 | 76.85 | 76.85 | 66.65 | 67.19 | 485,481 | -10.80(-13.84%) |
Sep 01, 2023 | 76.02 | 78.62 | 75.31 | 77.98 | 243,007 | +3.26(+4.37%) |
Aug 31, 2023 | 74.38 | 75.33 | 73.37 | 74.72 | 148,558 | +0.49(+0.66%) |
Aug 30, 2023 | 70.96 | 75.06 | 70.84 | 74.23 | 209,098 | +3.27(+4.61%) |
Aug 29, 2023 | 66.00 | 71.42 | 65.17 | 70.96 | 280,250 | +4.50(+6.77%) |
Aug 28, 2023 | 66.41 | 67.33 | 65.05 | 66.46 | 135,616 | +1.53(+2.35%) |
Aug 25, 2023 | 67.79 | 68.29 | 61.39 | 64.93 | 359,708 | -2.07(-3.08%) |
Aug 24, 2023 | 69.84 | 71.22 | 67.00 | 67.00 | 174,220 | -3.18(-4.54%) |
Aug 23, 2023 | 68.83 | 71.15 | 67.79 | 70.18 | 250,320 | +2.43(+3.59%) |
Aug 22, 2023 | 67.61 | 68.75 | 66.71 | 67.74 | 193,007 | +1.52(+2.29%) |
Aug 21, 2023 | 67.89 | 68.72 | 63.99 | 66.23 | 359,763 | -1.78(-2.61%) |
Aug 18, 2023 | 65.57 | 68.72 | 65.31 | 68.00 | 309,435 | +0.76(+1.13%) |
Aug 17, 2023 | 78.20 | 78.81 | 67.05 | 67.25 | 466,824 | -9.80(-12.72%) |
Aug 16, 2023 | 81.53 | 82.93 | 77.04 | 77.04 | 189,640 | -4.86(-5.93%) |
Aug 15, 2023 | 81.25 | 83.93 | 78.73 | 81.90 | 248,270 | +1.70(+2.11%) |
Aug 14, 2023 | 78.03 | 80.24 | 76.97 | 80.21 | 145,652 | +1.50(+1.90%) |
Aug 11, 2023 | 77.89 | 81.18 | 77.89 | 78.71 | 170,527 | -0.13(-0.16%) |
Aug 10, 2023 | 83.40 | 85.12 | 76.82 | 78.84 | 276,827 | -2.82(-3.46%) |
Aug 09, 2023 | 83.26 | 83.84 | 81.28 | 81.66 | 117,033 | -2.06(-2.46%) |
Aug 08, 2023 | 81.98 | 83.84 | 79.62 | 83.72 | 139,057 | -0.48(-0.57%) |
Aug 07, 2023 | 82.07 | 84.31 | 81.08 | 84.20 | 147,403 | +2.82(+3.47%) |
Aug 04, 2023 | 79.22 | 82.86 | 77.81 | 81.37 | 223,696 | +3.39(+4.35%) |
Aug 03, 2023 | 80.68 | 80.81 | 76.22 | 77.98 | 308,022 | -4.09(-4.98%) |
Aug 02, 2023 | 82.54 | 84.02 | 79.68 | 82.07 | 290,559 | -2.83(-3.34%) |
Aug 01, 2023 | 82.51 | 85.67 | 82.36 | 84.91 | 112,984 | +1.29(+1.54%) |
Jul 31, 2023 | 85.05 | 85.26 | 81.13 | 83.62 | 216,675 | -0.48(-0.57%) |
Jul 28, 2023 | 83.73 | 84.81 | 82.84 | 84.10 | 164,362 | +3.05(+3.77%) |
Jul 27, 2023 | 84.81 | 86.20 | 80.18 | 81.04 | 302,684 | -2.23(-2.68%) |
Jul 26, 2023 | 82.56 | 84.81 | 81.13 | 83.28 | 251,687 | +0.09(+0.11%) |
Jul 25, 2023 | 80.24 | 84.36 | 79.92 | 83.19 | 240,059 | +3.44(+4.32%) |
Jul 24, 2023 | 78.60 | 80.28 | 77.83 | 79.75 | 145,609 | +1.55(+1.98%) |
Jul 21, 2023 | 78.33 | 80.01 | 77.65 | 78.20 | 180,307 | +0.62(+0.80%) |
Jul 20, 2023 | 85.80 | 86.71 | 75.58 | 77.58 | 522,156 | -6.77(-8.03%) |
Jul 19, 2023 | 84.71 | 84.73 | 82.31 | 84.36 | 157,162 | -0.22(-0.26%) |
Jul 18, 2023 | 84.01 | 86.20 | 83.48 | 84.58 | 216,038 | +0.90(+1.07%) |
Jul 17, 2023 | 83.69 | 84.43 | 81.97 | 83.68 | 252,413 | -0.98(-1.16%) |
Jul 14, 2023 | 82.93 | 84.77 | 81.33 | 84.66 | 218,222 | +2.97(+3.64%) |
Jul 13, 2023 | 81.00 | 82.03 | 79.58 | 81.68 | 294,713 | +1.95(+2.44%) |
Jul 12, 2023 | 76.52 | 80.29 | 75.72 | 79.74 | 366,148 | +5.79(+7.83%) |
Jul 11, 2023 | 72.87 | 74.33 | 72.48 | 73.95 | 220,297 | +1.78(+2.46%) |
Jul 10, 2023 | 66.63 | 72.17 | 66.44 | 72.17 | 230,114 | +5.54(+8.31%) |
Jul 07, 2023 | 66.14 | 68.74 | 66.14 | 66.64 | 252,692 | +0.15(+0.23%) |
Jul 06, 2023 | 69.23 | 69.24 | 64.75 | 66.49 | 506,057 | -5.93(-8.18%) |
Jul 05, 2023 | 74.67 | 75.53 | 71.79 | 72.41 | 158,536 | -2.21(-2.97%) |
Jul 03, 2023 | 75.98 | 76.59 | 73.68 | 74.63 | 110,146 | -1.35(-1.77%) |
Jun 30, 2023 | 75.83 | 76.90 | 74.53 | 75.98 | 177,334 | +1.89(+2.55%) |
Jun 29, 2023 | 73.85 | 74.13 | 71.93 | 74.09 | 183,905 | +0.24(+0.32%) |
Jun 28, 2023 | 74.48 | 76.17 | 73.54 | 73.85 | 238,984 | -0.69(-0.92%) |
Jun 27, 2023 | 69.00 | 74.98 | 68.69 | 74.54 | 347,054 | +6.32(+9.26%) |
Jun 26, 2023 | 68.62 | 70.94 | 67.53 | 68.22 | 188,176 | +0.06(+0.09%) |
Jun 23, 2023 | 66.47 | 68.53 | 65.87 | 68.16 | 170,726 | +1.14(+1.70%) |
Jun 22, 2023 | 66.81 | 67.51 | 65.63 | 67.03 | 133,261 | -0.50(-0.74%) |
Jun 21, 2023 | 65.61 | 68.25 | 64.55 | 67.53 | 199,938 | +1.18(+1.78%) |
Jun 20, 2023 | 64.49 | 67.30 | 64.49 | 66.34 | 188,126 | +1.86(+2.88%) |
Jun 16, 2023 | 65.43 | 66.54 | 63.76 | 64.49 | 263,967 | -0.27(-0.42%) |
Jun 15, 2023 | 63.13 | 65.12 | 62.03 | 64.76 | 241,874 | +3.42(+5.58%) |
Jun 14, 2023 | 64.23 | 65.49 | 60.64 | 61.34 | 214,374 | -2.68(-4.19%) |
Jun 13, 2023 | 63.54 | 65.14 | 63.41 | 64.02 | 206,482 | +1.27(+2.02%) |
Jun 12, 2023 | 60.46 | 63.74 | 59.40 | 62.75 | 202,717 | +2.48(+4.12%) |
Jun 09, 2023 | 60.28 | 61.33 | 58.93 | 60.27 | 177,001 | +0.05(+0.08%) |
Jun 08, 2023 | 60.61 | 62.06 | 59.85 | 60.22 | 189,884 | -0.73(-1.19%) |
Jun 07, 2023 | 60.65 | 63.19 | 60.28 | 60.95 | 282,904 | +0.49(+0.81%) |
Jun 06, 2023 | 54.91 | 60.71 | 54.91 | 60.46 | 343,203 | +5.34(+9.68%) |
Jun 05, 2023 | 55.34 | 55.82 | 53.52 | 55.12 | 213,772 | -1.04(-1.85%) |
Jun 02, 2023 | 51.81 | 56.38 | 51.81 | 56.16 | 357,060 | +5.53(+10.91%) |
Jun 01, 2023 | 48.55 | 50.75 | 48.02 | 50.63 | 183,051 | +2.10(+4.34%) |
May 31, 2023 | 50.10 | 50.36 | 47.19 | 48.53 | 193,481 | -2.19(-4.33%) |
May 30, 2023 | 50.83 | 51.62 | 50.19 | 50.72 | 149,756 | +0.19(+0.38%) |
May 26, 2023 | 50.37 | 50.70 | 48.73 | 50.53 | 363,616 | +0.08(+0.16%) |
May 25, 2023 | 50.83 | 51.80 | 49.73 | 50.45 | 386,711 | +0.63(+1.26%) |
May 24, 2023 | 50.09 | 51.17 | 49.35 | 49.83 | 356,505 | +0.11(+0.22%) |
May 23, 2023 | 51.87 | 52.07 | 49.21 | 49.72 | 654,806 | -3.08(-5.84%) |
May 22, 2023 | 55.41 | 56.67 | 52.80 | 52.80 | 245,838 | -2.61(-4.72%) |
May 19, 2023 | 59.02 | 59.02 | 54.46 | 55.41 | 234,423 | -3.03(-5.19%) |
May 18, 2023 | 56.53 | 58.76 | 55.59 | 58.44 | 157,758 | +1.90(+3.35%) |
May 17, 2023 | 55.28 | 56.83 | 54.61 | 56.55 | 117,135 | +1.66(+3.02%) |
May 16, 2023 | 53.15 | 55.36 | 51.76 | 54.89 | 159,586 | -0.13(-0.24%) |
May 15, 2023 | 54.22 | 55.37 | 53.20 | 55.02 | 115,254 | +0.80(+1.47%) |
May 12, 2023 | 55.27 | 56.30 | 52.67 | 54.22 | 118,366 | -1.00(-1.81%) |
May 11, 2023 | 54.88 | 55.51 | 54.03 | 55.22 | 102,091 | +0.14(+0.25%) |
May 10, 2023 | 56.91 | 56.91 | 53.25 | 55.08 | 194,966 | -0.05(-0.09%) |
May 09, 2023 | 54.82 | 56.41 | 54.28 | 55.13 | 165,940 | +0.27(+0.49%) |
May 08, 2023 | 54.16 | 55.11 | 52.97 | 54.86 | 105,444 | +0.93(+1.72%) |
May 05, 2023 | 52.80 | 54.38 | 52.02 | 53.94 | 171,524 | +1.92(+3.68%) |
May 04, 2023 | 54.31 | 55.22 | 51.72 | 52.02 | 218,183 | -2.84(-5.18%) |
May 03, 2023 | 53.79 | 57.37 | 53.79 | 54.86 | 280,928 | +1.49(+2.78%) |
May 02, 2023 | 53.19 | 53.65 | 50.65 | 53.38 | 174,341 | -0.17(-0.32%) |
May 01, 2023 | 54.84 | 55.55 | 53.12 | 53.55 | 128,999 | -1.33(-2.42%) |
Apr 28, 2023 | 52.48 | 55.03 | 52.35 | 54.87 | 206,347 | +2.84(+5.46%) |
Apr 27, 2023 | 48.91 | 52.03 | 48.58 | 52.03 | 305,351 | +3.80(+7.88%) |
Apr 26, 2023 | 50.37 | 51.32 | 47.78 | 48.23 | 187,024 | -2.76(-5.42%) |
Apr 25, 2023 | 52.45 | 53.35 | 50.90 | 50.99 | 221,290 | -1.64(-3.11%) |
Apr 24, 2023 | 51.20 | 52.71 | 50.80 | 52.63 | 140,254 | +1.40(+2.73%) |
Apr 21, 2023 | 52.03 | 52.54 | 50.25 | 51.23 | 188,755 | -0.63(-1.21%) |
Apr 20, 2023 | 50.92 | 53.87 | 50.67 | 51.86 | 451,204 | +2.71(+5.52%) |
Apr 19, 2023 | 48.37 | 49.47 | 47.49 | 49.15 | 158,151 | +0.17(+0.35%) |
Apr 18, 2023 | 46.46 | 49.05 | 46.46 | 48.98 | 252,378 | +3.20(+6.99%) |
Apr 17, 2023 | 44.34 | 45.80 | 44.11 | 45.78 | 191,801 | +1.45(+3.26%) |
Apr 14, 2023 | 43.47 | 44.91 | 43.46 | 44.33 | 130,648 | +0.37(+0.84%) |
Apr 13, 2023 | 44.55 | 44.89 | 42.74 | 43.96 | 187,163 | -0.06(-0.14%) |
Apr 12, 2023 | 45.62 | 45.94 | 43.67 | 44.02 | 196,966 | -0.27(-0.61%) |
Apr 11, 2023 | 41.89 | 44.89 | 41.89 | 44.29 | 322,840 | +3.01(+7.30%) |
Apr 10, 2023 | 39.57 | 41.72 | 39.12 | 41.28 | 111,470 | +1.19(+2.96%) |
Apr 06, 2023 | 41.19 | 41.19 | 38.85 | 40.09 | 345,913 | -1.58(-3.78%) |
Apr 05, 2023 | 42.30 | 42.76 | 40.95 | 41.67 | 197,904 | -0.91(-2.13%) |
Apr 04, 2023 | 45.08 | 45.25 | 41.86 | 42.57 | 367,913 | -2.46(-5.47%) |
Apr 03, 2023 | 44.32 | 45.49 | 43.92 | 45.04 | 202,017 | +0.40(+0.89%) |
Mar 31, 2023 | 41.54 | 44.65 | 41.54 | 44.64 | 567,619 | +3.51(+8.54%) |
Mar 30, 2023 | 42.03 | 42.19 | 40.87 | 41.13 | 181,748 | -0.19(-0.46%) |
Mar 29, 2023 | 41.51 | 41.56 | 40.16 | 41.32 | 128,263 | +0.74(+1.82%) |
Mar 28, 2023 | 39.94 | 41.45 | 39.87 | 40.58 | 132,919 | +0.49(+1.22%) |
Mar 27, 2023 | 41.39 | 41.39 | 39.73 | 40.09 | 158,536 | -0.54(-1.33%) |
Mar 24, 2023 | 39.37 | 40.99 | 37.80 | 40.63 | 164,318 | +0.73(+1.82%) |
Mar 23, 2023 | 40.83 | 42.64 | 39.09 | 39.90 | 276,671 | +0.34(+0.86%) |
Mar 22, 2023 | 41.08 | 42.65 | 39.50 | 39.56 | 242,350 | -1.86(-4.48%) |
Mar 21, 2023 | 41.29 | 42.38 | 40.79 | 41.42 | 160,654 | +1.20(+2.98%) |
Mar 20, 2023 | 40.28 | 41.36 | 39.67 | 40.22 | 188,542 | +0.30(+0.75%) |
Mar 17, 2023 | 41.02 | 41.24 | 39.36 | 39.92 | 181,849 | -1.17(-2.85%) |
Mar 16, 2023 | 37.93 | 41.67 | 37.52 | 41.09 | 332,326 | +2.57(+6.68%) |
Mar 15, 2023 | 38.96 | 40.97 | 36.92 | 38.52 | 337,462 | -1.30(-3.27%) |
Mar 14, 2023 | 39.48 | 40.82 | 38.57 | 39.82 | 320,200 | +1.71(+4.49%) |
Mar 13, 2023 | 36.22 | 39.63 | 35.98 | 38.11 | 750,460 | +0.37(+0.97%) |
Mar 10, 2023 | 40.15 | 40.75 | 36.42 | 37.74 | 478,334 | -2.29(-5.71%) |
Mar 09, 2023 | 41.05 | 42.65 | 39.94 | 40.03 | 379,004 | -0.95(-2.33%) |
Mar 08, 2023 | 39.76 | 41.03 | 39.03 | 40.98 | 95,723 | +1.75(+4.46%) |
Mar 07, 2023 | 40.83 | 41.04 | 39.23 | 39.23 | 111,513 | -0.97(-2.42%) |
Mar 06, 2023 | 41.90 | 42.20 | 39.86 | 40.21 | 172,802 | -1.65(-3.94%) |
Mar 03, 2023 | 40.53 | 42.21 | 40.10 | 41.86 | 252,729 | +2.21(+5.56%) |
Mar 02, 2023 | 37.82 | 39.96 | 37.28 | 39.65 | 150,892 | +0.65(+1.66%) |
Mar 01, 2023 | 39.84 | 40.74 | 38.86 | 39.01 | 167,124 | -1.25(-3.11%) |
Feb 28, 2023 | 39.19 | 40.99 | 39.19 | 40.26 | 181,077 | +0.57(+1.43%) |
Feb 27, 2023 | 40.27 | 40.78 | 39.06 | 39.69 | 156,604 | +0.77(+1.97%) |
Feb 24, 2023 | 37.77 | 39.39 | 37.12 | 38.93 | 374,076 | -1.00(-2.51%) |
Feb 23, 2023 | 39.06 | 40.11 | 37.86 | 39.93 | 220,903 | +1.46(+3.80%) |
Feb 22, 2023 | 38.43 | 39.40 | 37.97 | 38.47 | 273,740 | +0.91(+2.43%) |
Feb 21, 2023 | 39.78 | 41.01 | 37.32 | 37.55 | 513,364 | -4.87(-11.48%) |
Feb 17, 2023 | 43.94 | 43.94 | 40.70 | 42.42 | 463,744 | -2.35(-5.24%) |
Feb 16, 2023 | 44.77 | 45.79 | 43.35 | 44.77 | 336,171 | -1.92(-4.11%) |
Feb 15, 2023 | 45.13 | 47.18 | 44.47 | 46.69 | 287,300 | +0.45(+0.97%) |
Feb 14, 2023 | 45.88 | 47.48 | 44.74 | 46.24 | 334,530 | -0.99(-2.10%) |
Feb 13, 2023 | 44.17 | 47.24 | 43.73 | 47.23 | 305,899 | +3.09(+7.00%) |
Feb 10, 2023 | 42.94 | 44.75 | 42.94 | 44.14 | 215,646 | +0.17(+0.38%) |
Feb 09, 2023 | 46.00 | 46.71 | 43.66 | 43.97 | 316,955 | -0.38(-0.85%) |
Feb 08, 2023 | 46.45 | 46.45 | 43.82 | 44.35 | 225,783 | -3.04(-6.42%) |
Feb 07, 2023 | 45.70 | 47.82 | 44.31 | 47.39 | 466,093 | +1.39(+3.02%) |
Feb 06, 2023 | 46.87 | 47.03 | 45.66 | 46.00 | 262,345 | -2.35(-4.85%) |
Feb 03, 2023 | 48.21 | 50.54 | 47.47 | 48.35 | 531,014 | -3.73(-7.16%) |
Feb 02, 2023 | 49.59 | 53.52 | 49.59 | 52.07 | 504,145 | +4.36(+9.14%) |
Feb 01, 2023 | 44.36 | 48.87 | 43.05 | 47.71 | 455,629 | +2.80(+6.24%) |
Jan 31, 2023 | 41.39 | 44.95 | 41.12 | 44.91 | 391,953 | +5.39(+13.63%) |
Jan 30, 2023 | 40.54 | 42.06 | 39.42 | 39.52 | 180,803 | -2.06(-4.95%) |
Jan 27, 2023 | 40.35 | 42.24 | 40.03 | 41.58 | 243,129 | +0.76(+1.85%) |
Jan 26, 2023 | 40.63 | 41.95 | 39.31 | 40.82 | 263,683 | +0.29(+0.71%) |
Jan 25, 2023 | 39.00 | 40.73 | 38.79 | 40.54 | 214,630 | +0.11(+0.27%) |
Jan 24, 2023 | 39.60 | 41.80 | 38.76 | 40.43 | 226,575 | +0.94(+2.39%) |
Jan 23, 2023 | 38.22 | 39.81 | 37.83 | 39.48 | 272,310 | +1.24(+3.25%) |
Jan 20, 2023 | 36.25 | 38.32 | 34.74 | 38.24 | 421,909 | +2.39(+6.65%) |
Jan 19, 2023 | 37.79 | 38.15 | 35.53 | 35.86 | 354,544 | -2.97(-7.65%) |
Jan 18, 2023 | 40.57 | 42.24 | 38.76 | 38.83 | 467,253 | -0.75(-1.88%) |
Jan 17, 2023 | 39.31 | 40.42 | 39.02 | 39.57 | 184,807 | -0.38(-0.95%) |
Jan 13, 2023 | 37.27 | 40.18 | 37.10 | 39.95 | 227,014 | +0.57(+1.44%) |
Jan 12, 2023 | 39.56 | 39.89 | 36.87 | 39.38 | 555,514 | +0.54(+1.38%) |
Jan 11, 2023 | 37.15 | 38.93 | 36.87 | 38.85 | 472,208 | +2.83(+7.86%) |
Jan 10, 2023 | 34.63 | 36.06 | 33.99 | 36.01 | 164,089 | +0.90(+2.58%) |
Jan 09, 2023 | 35.96 | 36.70 | 34.93 | 35.11 | 200,192 | -0.22(-0.62%) |
Jan 06, 2023 | 34.19 | 35.54 | 33.60 | 35.33 | 312,829 | +1.95(+5.84%) |
Jan 05, 2023 | 32.79 | 33.87 | 31.66 | 33.38 | 197,088 | -0.37(-1.09%) |
Jan 04, 2023 | 32.89 | 34.36 | 32.81 | 33.75 | 348,393 | +2.10(+6.62%) |
Jan 03, 2023 | 31.72 | 32.29 | 30.62 | 31.65 | 298,363 | +1.18(+3.88%) |
Dec 30, 2022 | 30.09 | 30.71 | 29.77 | 30.47 | 238,772 | -0.72(-2.29%) |
Dec 29, 2022 | 29.44 | 31.49 | 29.33 | 31.18 | 305,318 | +2.04(+6.99%) |
Dec 28, 2022 | 31.20 | 31.57 | 29.11 | 29.15 | 164,572 | -1.97(-6.32%) |
Dec 27, 2022 | 30.93 | 31.73 | 30.70 | 31.11 | 147,703 | -0.20(-0.63%) |
Dec 23, 2022 | 31.08 | 31.38 | 30.19 | 31.31 | 195,792 | -0.17(-0.54%) |
Dec 22, 2022 | 30.71 | 31.48 | 29.49 | 31.48 | 264,780 | -0.35(-1.09%) |
Dec 21, 2022 | 31.13 | 32.08 | 31.09 | 31.83 | 267,164 | +1.63(+5.40%) |
Dec 20, 2022 | 30.38 | 31.08 | 29.43 | 30.20 | 233,648 | -0.74(-2.38%) |
Dec 19, 2022 | 32.12 | 32.82 | 30.47 | 30.94 | 337,333 | -1.91(-5.81%) |
Dec 16, 2022 | 33.27 | 33.68 | 31.93 | 32.84 | 403,279 | -1.58(-4.59%) |
Dec 15, 2022 | 31.11 | 34.77 | 30.47 | 34.42 | 680,493 | +1.03(+3.10%) |
Dec 14, 2022 | 34.11 | 34.74 | 32.32 | 33.39 | 458,333 | -0.21(-0.62%) |
Dec 13, 2022 | 36.12 | 37.71 | 33.21 | 33.60 | 889,965 | +1.68(+5.26%) |
Dec 12, 2022 | 30.90 | 32.08 | 30.21 | 31.92 | 290,266 | +1.22(+3.98%) |
Dec 09, 2022 | 30.54 | 31.69 | 30.32 | 30.70 | 326,320 | -0.83(-2.65%) |
Dec 08, 2022 | 30.87 | 32.17 | 30.44 | 31.53 | 259,388 | +0.36(+1.15%) |
Dec 07, 2022 | 29.34 | 31.48 | 29.34 | 31.17 | 543,462 | +2.21(+7.62%) |
Dec 06, 2022 | 30.52 | 30.56 | 27.91 | 28.97 | 337,148 | -1.25(-4.14%) |
Dec 05, 2022 | 30.69 | 30.73 | 29.56 | 30.22 | 364,186 | -1.79(-5.59%) |
Dec 02, 2022 | 30.72 | 32.54 | 30.31 | 32.01 | 411,679 | -0.59(-1.80%) |
Dec 01, 2022 | 32.04 | 33.88 | 32.01 | 32.60 | 623,284 | +1.30(+4.16%) |
Nov 30, 2022 | 28.90 | 31.29 | 27.58 | 31.29 | 615,690 | +1.90(+6.46%) |
Nov 29, 2022 | 28.28 | 29.52 | 28.07 | 29.40 | 209,424 | +0.67(+2.32%) |
Nov 28, 2022 | 29.47 | 30.06 | 28.25 | 28.73 | 279,948 | -1.42(-4.71%) |
Nov 25, 2022 | 29.70 | 30.32 | 29.54 | 30.15 | 126,979 | -0.10(-0.33%) |
Nov 23, 2022 | 29.22 | 30.54 | 28.55 | 30.25 | 507,459 | +1.09(+3.75%) |
Nov 22, 2022 | 28.21 | 29.21 | 28.08 | 29.16 | 366,866 | +1.83(+6.69%) |
Nov 21, 2022 | 27.97 | 28.19 | 26.83 | 27.33 | 346,155 | -0.63(-2.24%) |
Nov 18, 2022 | 28.94 | 29.32 | 26.95 | 27.95 | 563,729 | +0.18(+0.64%) |
Nov 17, 2022 | 27.34 | 27.78 | 25.93 | 27.78 | 757,156 | -1.52(-5.19%) |
Nov 16, 2022 | 30.12 | 30.20 | 28.81 | 29.30 | 406,989 | -1.01(-3.34%) |
Nov 15, 2022 | 30.30 | 30.95 | 28.94 | 30.31 | 657,330 | +2.24(+7.96%) |
Nov 14, 2022 | 30.82 | 30.82 | 28.07 | 28.07 | 435,609 | -3.27(-10.43%) |
Nov 11, 2022 | 30.57 | 32.17 | 30.00 | 31.34 | 620,024 | +0.79(+2.57%) |
Nov 10, 2022 | 26.61 | 31.52 | 26.46 | 30.56 | 1,547,963 | +7.58(+33.00%) |
Nov 09, 2022 | 22.55 | 25.06 | 22.31 | 22.98 | 586,547 | -0.34(-1.45%) |
Nov 08, 2022 | 23.74 | 24.28 | 22.27 | 23.31 | 470,903 | -0.06(-0.25%) |
Nov 07, 2022 | 23.22 | 23.62 | 21.87 | 23.37 | 274,722 | +0.46(+1.99%) |
Nov 04, 2022 | 22.76 | 24.00 | 21.47 | 22.92 | 620,774 | +1.24(+5.73%) |
Nov 03, 2022 | 21.86 | 22.53 | 20.74 | 21.67 | 709,045 | -1.28(-5.58%) |
Nov 02, 2022 | 25.62 | 22.83 | 22.96 | 755,866 | -2.97(-11.46%) |