Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.26 | 40.29 | 38.57 | 39.46 | 309,541 | +0.23(+0.59%) |
Oct 30, 2023 | 40.25 | 40.53 | 39.20 | 39.23 | 186,580 | -0.75(-1.88%) |
Oct 27, 2023 | 40.22 | 40.58 | 39.67 | 39.98 | 181,204 | -0.08(-0.20%) |
Oct 26, 2023 | 40.55 | 40.95 | 39.16 | 40.06 | 194,960 | -0.23(-0.57%) |
Oct 25, 2023 | 41.20 | 41.35 | 40.17 | 40.29 | 400,054 | -1.31(-3.15%) |
Oct 24, 2023 | 40.84 | 42.59 | 40.84 | 41.60 | 240,588 | +0.93(+2.29%) |
Oct 23, 2023 | 40.49 | 41.62 | 39.71 | 40.67 | 206,464 | -0.38(-0.93%) |
Oct 20, 2023 | 42.86 | 42.86 | 40.84 | 41.05 | 613,123 | -1.60(-3.75%) |
Oct 19, 2023 | 42.28 | 43.64 | 41.77 | 42.65 | 505,087 | +0.71(+1.69%) |
Oct 18, 2023 | 43.32 | 43.55 | 41.78 | 41.94 | 162,375 | -1.78(-4.07%) |
Oct 17, 2023 | 42.04 | 44.28 | 42.04 | 43.72 | 277,405 | +0.91(+2.13%) |
Oct 16, 2023 | 41.50 | 43.17 | 41.38 | 42.81 | 178,715 | +1.54(+3.73%) |
Oct 13, 2023 | 41.66 | 41.79 | 41.19 | 41.27 | 309,914 | -0.55(-1.32%) |
Oct 12, 2023 | 42.41 | 42.70 | 41.45 | 41.82 | 319,991 | -1.29(-2.99%) |
Oct 11, 2023 | 43.40 | 44.26 | 42.34 | 43.11 | 255,735 | +0.00(+0.00%) |
Oct 10, 2023 | 42.80 | 44.45 | 42.80 | 43.11 | 332,357 | +0.47(+1.10%) |
Oct 09, 2023 | 41.63 | 43.10 | 41.46 | 42.64 | 205,801 | +0.18(+0.42%) |
Oct 06, 2023 | 40.51 | 42.50 | 40.35 | 42.46 | 277,019 | +1.18(+2.86%) |
Oct 05, 2023 | 43.08 | 43.09 | 41.10 | 41.28 | 327,641 | -2.06(-4.75%) |
Oct 04, 2023 | 42.47 | 43.78 | 42.10 | 43.34 | 221,543 | +1.03(+2.43%) |
Oct 03, 2023 | 44.04 | 44.44 | 42.12 | 42.31 | 177,454 | -2.24(-5.03%) |
Oct 02, 2023 | 45.45 | 45.91 | 44.05 | 44.55 | 158,287 | -1.06(-2.32%) |
Sep 29, 2023 | 45.13 | 46.56 | 45.01 | 45.61 | 229,454 | +0.98(+2.20%) |
Sep 28, 2023 | 42.90 | 45.19 | 42.45 | 44.63 | 226,087 | +1.47(+3.41%) |
Sep 27, 2023 | 42.76 | 43.63 | 42.27 | 43.16 | 177,400 | +0.76(+1.79%) |
Sep 26, 2023 | 42.87 | 43.36 | 42.21 | 42.40 | 178,615 | -0.79(-1.83%) |
Sep 25, 2023 | 42.50 | 43.55 | 43.04 | 43.19 | 154,568 | +0.26(+0.61%) |
Sep 22, 2023 | 43.47 | 43.62 | 42.53 | 42.93 | 145,815 | -0.11(-0.26%) |
Sep 21, 2023 | 43.46 | 43.72 | 42.75 | 43.04 | 237,362 | -1.25(-2.82%) |
Sep 20, 2023 | 45.65 | 46.25 | 44.26 | 44.29 | 178,774 | -1.07(-2.36%) |
Sep 19, 2023 | 46.14 | 46.14 | 44.38 | 45.36 | 301,828 | -1.03(-2.22%) |
Sep 18, 2023 | 45.89 | 47.24 | 45.45 | 46.39 | 299,722 | +0.50(+1.09%) |
Sep 15, 2023 | 46.48 | 46.48 | 44.96 | 45.89 | 503,500 | -0.79(-1.69%) |
Sep 14, 2023 | 47.23 | 47.72 | 45.94 | 46.68 | 245,131 | -0.55(-1.16%) |
Sep 13, 2023 | 47.46 | 47.78 | 46.65 | 47.23 | 213,194 | -0.43(-0.90%) |
Sep 12, 2023 | 49.51 | 49.99 | 47.57 | 47.66 | 172,231 | -2.37(-4.74%) |
Sep 11, 2023 | 51.92 | 51.92 | 49.74 | 50.03 | 353,432 | -1.57(-3.04%) |
Sep 08, 2023 | 52.00 | 52.68 | 51.56 | 51.60 | 252,081 | -0.44(-0.85%) |
Sep 07, 2023 | 49.04 | 52.99 | 48.18 | 52.04 | 334,962 | +2.35(+4.73%) |
Sep 06, 2023 | 49.12 | 49.72 | 48.78 | 49.69 | 147,723 | +0.62(+1.26%) |
Sep 05, 2023 | 49.03 | 49.49 | 48.77 | 49.07 | 165,429 | -0.48(-0.97%) |
Sep 01, 2023 | 49.00 | 50.13 | 48.80 | 49.55 | 230,557 | +0.85(+1.75%) |
Aug 31, 2023 | 48.16 | 48.96 | 47.88 | 48.70 | 388,720 | +0.54(+1.12%) |
Aug 30, 2023 | 47.73 | 48.57 | 47.56 | 48.16 | 151,755 | +0.14(+0.29%) |
Aug 29, 2023 | 46.56 | 48.49 | 46.22 | 48.02 | 235,118 | +1.25(+2.67%) |
Aug 28, 2023 | 47.06 | 47.85 | 46.67 | 46.77 | 203,308 | -0.01(-0.02%) |
Aug 25, 2023 | 45.82 | 47.10 | 45.62 | 46.78 | 134,449 | +1.04(+2.27%) |
Aug 24, 2023 | 47.54 | 47.94 | 45.60 | 45.74 | 216,790 | -1.56(-3.30%) |
Aug 23, 2023 | 46.41 | 47.59 | 46.33 | 47.30 | 132,748 | +1.04(+2.25%) |
Aug 22, 2023 | 46.27 | 46.86 | 46.00 | 46.26 | 142,341 | +0.52(+1.14%) |
Aug 21, 2023 | 45.89 | 46.85 | 45.49 | 45.74 | 152,716 | +0.00(+0.00%) |
Aug 18, 2023 | 44.07 | 46.11 | 43.81 | 45.74 | 185,651 | +0.77(+1.71%) |
Aug 17, 2023 | 45.76 | 46.13 | 44.56 | 44.97 | 238,948 | -0.93(-2.03%) |
Aug 16, 2023 | 47.59 | 47.70 | 45.80 | 45.90 | 240,361 | -1.80(-3.77%) |
Aug 15, 2023 | 48.05 | 48.25 | 47.39 | 47.70 | 183,924 | -0.71(-1.47%) |
Aug 14, 2023 | 47.55 | 48.47 | 47.05 | 48.41 | 137,703 | +0.45(+0.94%) |
Aug 11, 2023 | 47.07 | 48.00 | 46.96 | 47.96 | 134,524 | +0.29(+0.61%) |
Aug 10, 2023 | 48.47 | 49.68 | 46.81 | 47.67 | 235,895 | -0.28(-0.58%) |
Aug 09, 2023 | 48.09 | 48.55 | 47.50 | 47.95 | 304,033 | -0.30(-0.62%) |
Aug 08, 2023 | 47.83 | 48.38 | 47.09 | 48.25 | 246,962 | -0.77(-1.57%) |
Aug 07, 2023 | 49.87 | 49.98 | 47.32 | 49.02 | 265,001 | -0.53(-1.07%) |
Aug 04, 2023 | 49.52 | 50.30 | 46.25 | 49.55 | 621,665 | +1.33(+2.76%) |
Aug 03, 2023 | 47.73 | 48.66 | 47.31 | 48.22 | 236,566 | -0.22(-0.45%) |
Aug 02, 2023 | 50.28 | 50.50 | 47.27 | 48.44 | 302,420 | -2.98(-5.80%) |
Aug 01, 2023 | 51.18 | 51.65 | 50.60 | 51.42 | 159,543 | -0.10(-0.19%) |
Jul 31, 2023 | 49.90 | 51.64 | 49.90 | 51.52 | 221,009 | +1.76(+3.54%) |
Jul 28, 2023 | 48.65 | 49.98 | 48.65 | 49.76 | 185,969 | +2.24(+4.71%) |
Jul 27, 2023 | 50.00 | 50.00 | 47.01 | 47.52 | 192,896 | -1.55(-3.16%) |
Jul 26, 2023 | 48.17 | 49.32 | 47.95 | 49.07 | 234,740 | +0.48(+0.99%) |
Jul 25, 2023 | 48.29 | 49.16 | 48.00 | 48.59 | 143,795 | +0.46(+0.96%) |
Jul 24, 2023 | 48.89 | 49.30 | 47.66 | 48.13 | 164,202 | -0.41(-0.85%) |
Jul 21, 2023 | 49.27 | 49.66 | 48.13 | 48.55 | 217,427 | +0.20(+0.40%) |
Jul 20, 2023 | 51.01 | 51.05 | 47.94 | 48.35 | 241,745 | -3.00(-5.84%) |
Jul 19, 2023 | 52.00 | 52.66 | 50.83 | 51.35 | 168,098 | -0.22(-0.43%) |
Jul 18, 2023 | 51.18 | 51.86 | 50.85 | 51.57 | 156,081 | +0.35(+0.68%) |
Jul 17, 2023 | 50.38 | 51.64 | 50.20 | 51.22 | 150,713 | +0.76(+1.51%) |
Jul 14, 2023 | 51.65 | 52.19 | 49.95 | 50.46 | 253,880 | -1.37(-2.64%) |
Jul 13, 2023 | 50.59 | 52.59 | 50.59 | 51.83 | 217,795 | +1.46(+2.90%) |
Jul 12, 2023 | 52.00 | 52.13 | 49.64 | 50.37 | 291,472 | -0.64(-1.25%) |
Jul 11, 2023 | 50.60 | 51.26 | 50.06 | 51.01 | 253,376 | +0.65(+1.29%) |
Jul 10, 2023 | 48.14 | 50.36 | 48.12 | 50.36 | 265,654 | +1.84(+3.79%) |
Jul 07, 2023 | 48.02 | 49.47 | 48.02 | 48.52 | 291,223 | +0.76(+1.59%) |
Jul 06, 2023 | 47.70 | 47.85 | 46.30 | 47.76 | 186,289 | -0.76(-1.57%) |
Jul 05, 2023 | 47.61 | 48.98 | 47.23 | 48.52 | 178,257 | +0.19(+0.39%) |
Jul 03, 2023 | 47.49 | 48.41 | 47.27 | 48.33 | 95,376 | +0.73(+1.53%) |
Jun 30, 2023 | 48.52 | 48.99 | 47.44 | 47.60 | 185,459 | -0.36(-0.75%) |
Jun 29, 2023 | 48.00 | 48.69 | 47.50 | 47.96 | 165,028 | -0.27(-0.56%) |
Jun 28, 2023 | 47.16 | 49.09 | 47.01 | 48.23 | 181,617 | +1.01(+2.14%) |
Jun 27, 2023 | 46.52 | 47.71 | 46.17 | 47.22 | 191,047 | +1.11(+2.41%) |
Jun 26, 2023 | 46.99 | 47.92 | 45.97 | 46.11 | 183,496 | -1.18(-2.50%) |
Jun 23, 2023 | 47.19 | 47.80 | 47.01 | 47.29 | 404,355 | -0.97(-2.01%) |
Jun 22, 2023 | 48.08 | 49.55 | 47.38 | 48.26 | 390,136 | -0.01(-0.02%) |
Jun 21, 2023 | 51.96 | 51.96 | 48.22 | 48.27 | 571,388 | -3.69(-7.10%) |
Jun 20, 2023 | 52.04 | 52.84 | 50.70 | 51.96 | 370,169 | -0.61(-1.16%) |
Jun 16, 2023 | 53.93 | 54.00 | 51.90 | 52.57 | 600,607 | -0.70(-1.31%) |
Jun 15, 2023 | 51.84 | 53.45 | 51.51 | 53.27 | 393,760 | +0.77(+1.47%) |
Jun 14, 2023 | 53.91 | 54.26 | 52.16 | 52.50 | 597,790 | -1.40(-2.59%) |
Jun 13, 2023 | 50.00 | 54.03 | 49.90 | 53.90 | 580,222 | +4.65(+9.43%) |
Jun 12, 2023 | 48.75 | 49.70 | 48.65 | 49.25 | 467,944 | +1.14(+2.37%) |
Jun 09, 2023 | 47.98 | 50.14 | 47.58 | 48.11 | 482,059 | +0.36(+0.75%) |
Jun 08, 2023 | 46.01 | 48.01 | 45.02 | 47.75 | 438,254 | +1.53(+3.31%) |
Jun 07, 2023 | 46.79 | 47.99 | 45.90 | 46.22 | 714,045 | +0.18(+0.39%) |
Jun 06, 2023 | 43.87 | 46.56 | 43.81 | 46.04 | 603,078 | +1.90(+4.30%) |
Jun 05, 2023 | 45.03 | 45.42 | 43.53 | 44.14 | 347,299 | -1.50(-3.29%) |
Jun 02, 2023 | 45.00 | 46.30 | 44.66 | 45.64 | 454,468 | +1.19(+2.68%) |
Jun 01, 2023 | 42.34 | 44.81 | 41.78 | 44.45 | 407,958 | +1.62(+3.78%) |
May 31, 2023 | 41.15 | 43.25 | 41.15 | 42.83 | 757,545 | +1.37(+3.30%) |
May 30, 2023 | 41.21 | 41.92 | 40.83 | 41.46 | 240,105 | +0.90(+2.22%) |
May 26, 2023 | 40.15 | 41.46 | 40.15 | 40.56 | 224,815 | +0.33(+0.82%) |
May 25, 2023 | 41.58 | 41.99 | 40.06 | 40.23 | 209,956 | -0.68(-1.66%) |
May 24, 2023 | 39.97 | 41.12 | 39.89 | 40.91 | 349,784 | +0.50(+1.24%) |
May 23, 2023 | 41.05 | 41.90 | 40.37 | 40.41 | 243,137 | -0.72(-1.75%) |
May 22, 2023 | 39.27 | 41.67 | 39.08 | 41.13 | 380,728 | +1.91(+4.87%) |
May 19, 2023 | 39.37 | 39.44 | 38.88 | 39.22 | 363,573 | -0.02(-0.05%) |
May 18, 2023 | 37.98 | 39.36 | 37.52 | 39.24 | 368,534 | +1.38(+3.65%) |
May 17, 2023 | 36.00 | 37.99 | 35.58 | 37.86 | 317,784 | +1.96(+5.46%) |
May 16, 2023 | 35.68 | 36.00 | 35.28 | 35.90 | 197,007 | -0.16(-0.44%) |
May 15, 2023 | 35.32 | 36.28 | 35.00 | 36.06 | 182,643 | +0.60(+1.69%) |
May 12, 2023 | 36.41 | 36.68 | 35.02 | 35.46 | 303,145 | -1.24(-3.38%) |
May 11, 2023 | 37.18 | 37.30 | 35.90 | 36.70 | 276,817 | -0.77(-2.05%) |
May 10, 2023 | 37.44 | 38.23 | 35.89 | 37.47 | 762,795 | +1.83(+5.13%) |
May 09, 2023 | 35.15 | 36.60 | 34.42 | 35.64 | 608,341 | +0.14(+0.39%) |
May 08, 2023 | 33.93 | 35.66 | 33.93 | 35.50 | 309,731 | +1.54(+4.53%) |
May 05, 2023 | 34.30 | 34.86 | 33.89 | 33.96 | 326,813 | +0.23(+0.68%) |
May 04, 2023 | 35.23 | 35.27 | 32.82 | 33.73 | 724,213 | -1.44(-4.09%) |
May 03, 2023 | 36.48 | 37.35 | 35.00 | 35.17 | 661,685 | -1.14(-3.14%) |
May 02, 2023 | 37.89 | 38.06 | 36.31 | 36.31 | 327,641 | -1.81(-4.75%) |
May 01, 2023 | 37.38 | 38.41 | 37.00 | 38.12 | 331,912 | +0.57(+1.52%) |
Apr 28, 2023 | 36.81 | 37.74 | 35.77 | 37.55 | 283,894 | +0.72(+1.95%) |
Apr 27, 2023 | 36.19 | 37.14 | 35.72 | 36.83 | 213,641 | +1.05(+2.93%) |
Apr 26, 2023 | 36.51 | 37.00 | 35.58 | 35.78 | 215,835 | -0.11(-0.31%) |
Apr 25, 2023 | 37.79 | 37.79 | 35.76 | 35.89 | 339,657 | -2.39(-6.24%) |
Apr 24, 2023 | 39.84 | 40.00 | 37.54 | 38.28 | 322,090 | -1.72(-4.30%) |
Apr 21, 2023 | 39.77 | 40.27 | 39.61 | 40.00 | 174,905 | +0.09(+0.23%) |
Apr 20, 2023 | 39.82 | 40.41 | 39.60 | 39.91 | 190,715 | -0.60(-1.48%) |
Apr 19, 2023 | 40.09 | 40.87 | 39.76 | 40.51 | 155,877 | -0.20(-0.49%) |
Apr 18, 2023 | 41.21 | 41.21 | 40.26 | 40.71 | 195,470 | +0.19(+0.47%) |
Apr 17, 2023 | 40.30 | 40.86 | 40.19 | 40.52 | 176,759 | +0.16(+0.40%) |
Apr 14, 2023 | 41.33 | 41.47 | 39.76 | 40.36 | 199,488 | -1.30(-3.12%) |
Apr 13, 2023 | 40.81 | 41.85 | 40.81 | 41.66 | 267,894 | +1.31(+3.25%) |
Apr 12, 2023 | 42.29 | 42.65 | 40.19 | 40.35 | 257,467 | -1.03(-2.49%) |
Apr 11, 2023 | 41.82 | 42.02 | 40.23 | 41.38 | 252,032 | -0.53(-1.26%) |
Apr 10, 2023 | 41.56 | 41.92 | 40.23 | 41.91 | 276,868 | -0.27(-0.64%) |
Apr 06, 2023 | 40.98 | 42.40 | 40.49 | 42.18 | 271,992 | +1.34(+3.27%) |
Apr 05, 2023 | 43.26 | 43.26 | 40.45 | 40.84 | 227,032 | -2.73(-6.28%) |
Apr 04, 2023 | 44.17 | 44.50 | 43.19 | 43.58 | 204,216 | -0.41(-0.94%) |
Apr 03, 2023 | 43.93 | 44.50 | 43.01 | 43.99 | 226,614 | -0.39(-0.87%) |
Mar 31, 2023 | 42.58 | 45.00 | 42.58 | 44.38 | 364,864 | +2.07(+4.89%) |
Mar 30, 2023 | 42.49 | 43.01 | 41.67 | 42.31 | 185,946 | +0.31(+0.74%) |
Mar 29, 2023 | 41.06 | 42.25 | 40.57 | 42.00 | 241,418 | +1.67(+4.14%) |
Mar 28, 2023 | 40.29 | 40.39 | 39.83 | 40.33 | 164,330 | -0.28(-0.69%) |
Mar 27, 2023 | 40.53 | 41.00 | 39.84 | 40.61 | 168,731 | +0.41(+1.02%) |
Mar 24, 2023 | 40.26 | 40.75 | 38.77 | 40.20 | 324,860 | -0.47(-1.16%) |
Mar 23, 2023 | 40.25 | 41.65 | 40.08 | 40.67 | 235,549 | +0.94(+2.37%) |
Mar 22, 2023 | 41.44 | 41.56 | 39.72 | 39.73 | 159,959 | -1.84(-4.43%) |
Mar 21, 2023 | 41.08 | 41.85 | 40.76 | 41.57 | 241,604 | +0.96(+2.36%) |
Mar 20, 2023 | 41.50 | 41.51 | 39.93 | 40.61 | 227,350 | -0.98(-2.36%) |
Mar 17, 2023 | 42.76 | 42.76 | 41.01 | 41.59 | 529,021 | -1.14(-2.67%) |
Mar 16, 2023 | 40.96 | 43.16 | 40.87 | 42.73 | 321,502 | +1.52(+3.69%) |
Mar 15, 2023 | 40.10 | 41.41 | 39.86 | 41.21 | 299,580 | +0.24(+0.59%) |
Mar 14, 2023 | 41.08 | 42.00 | 40.41 | 40.97 | 297,716 | +0.92(+2.30%) |
Mar 13, 2023 | 38.95 | 41.03 | 38.14 | 40.05 | 323,397 | +0.30(+0.75%) |
Mar 10, 2023 | 40.45 | 40.45 | 38.40 | 39.75 | 633,517 | -1.03(-2.53%) |
Mar 09, 2023 | 42.86 | 43.93 | 40.78 | 40.78 | 283,801 | -2.13(-4.96%) |
Mar 08, 2023 | 43.55 | 43.76 | 42.69 | 42.91 | 246,288 | -0.66(-1.51%) |
Mar 07, 2023 | 44.50 | 45.10 | 43.26 | 43.57 | 286,386 | -0.90(-2.02%) |
Mar 06, 2023 | 45.01 | 45.73 | 44.07 | 44.47 | 350,257 | -0.17(-0.38%) |
Mar 03, 2023 | 43.24 | 44.92 | 43.24 | 44.64 | 296,939 | +1.90(+4.45%) |
Mar 02, 2023 | 40.91 | 42.80 | 40.08 | 42.74 | 285,442 | +1.55(+3.76%) |
Mar 01, 2023 | 41.49 | 42.49 | 40.93 | 41.19 | 259,410 | -0.26(-0.63%) |
Feb 28, 2023 | 41.62 | 42.35 | 41.19 | 41.45 | 265,735 | -0.36(-0.86%) |
Feb 27, 2023 | 43.33 | 43.58 | 41.68 | 41.81 | 261,615 | -0.63(-1.48%) |
Feb 24, 2023 | 42.58 | 43.15 | 42.09 | 42.44 | 301,015 | -1.66(-3.76%) |
Feb 23, 2023 | 44.23 | 44.56 | 42.90 | 44.10 | 334,215 | +0.42(+0.96%) |
Feb 22, 2023 | 43.63 | 44.66 | 42.99 | 43.68 | 408,555 | +1.04(+2.44%) |
Feb 21, 2023 | 45.13 | 46.16 | 42.41 | 42.64 | 523,238 | -3.32(-7.22%) |
Feb 17, 2023 | 46.45 | 47.71 | 45.05 | 45.96 | 806,614 | +1.10(+2.45%) |
Feb 16, 2023 | 43.13 | 45.92 | 42.69 | 44.86 | 1,024,980 | +0.64(+1.45%) |
Feb 15, 2023 | 41.77 | 44.25 | 41.77 | 44.22 | 463,040 | +2.35(+5.61%) |
Feb 14, 2023 | 40.31 | 42.40 | 39.39 | 41.87 | 366,010 | +1.47(+3.64%) |
Feb 13, 2023 | 41.00 | 41.44 | 40.23 | 40.40 | 287,496 | -0.24(-0.59%) |
Feb 10, 2023 | 41.01 | 41.98 | 40.40 | 40.64 | 395,336 | -1.00(-2.40%) |
Feb 09, 2023 | 43.53 | 44.24 | 41.60 | 41.64 | 373,179 | -1.15(-2.69%) |
Feb 08, 2023 | 43.60 | 44.41 | 42.73 | 42.79 | 298,804 | -0.63(-1.45%) |
Feb 07, 2023 | 42.61 | 43.62 | 41.56 | 43.42 | 413,910 | +0.73(+1.71%) |
Feb 06, 2023 | 42.85 | 44.08 | 42.25 | 42.69 | 321,717 | -1.00(-2.29%) |
Feb 03, 2023 | 43.93 | 45.36 | 43.14 | 43.69 | 326,192 | -1.98(-4.34%) |
Feb 02, 2023 | 45.00 | 46.44 | 44.89 | 45.67 | 469,142 | +2.23(+5.13%) |
Feb 01, 2023 | 41.17 | 44.08 | 40.84 | 43.44 | 459,901 | +2.07(+5.02%) |
Jan 31, 2023 | 40.93 | 41.79 | 40.90 | 41.37 | 408,145 | +0.45(+1.09%) |
Jan 30, 2023 | 41.86 | 41.86 | 40.70 | 40.92 | 315,709 | -0.86(-2.06%) |
Jan 27, 2023 | 41.01 | 42.60 | 40.71 | 41.78 | 376,521 | +0.52(+1.26%) |
Jan 26, 2023 | 41.65 | 42.57 | 40.09 | 41.26 | 348,082 | +0.69(+1.70%) |
Jan 25, 2023 | 39.78 | 40.60 | 38.79 | 40.57 | 463,462 | +0.26(+0.65%) |
Jan 24, 2023 | 40.62 | 41.79 | 40.11 | 40.31 | 458,467 | -0.36(-0.89%) |
Jan 23, 2023 | 38.82 | 40.71 | 38.07 | 40.67 | 346,917 | +2.06(+5.34%) |
Jan 20, 2023 | 37.22 | 39.26 | 36.83 | 38.61 | 734,442 | +1.99(+5.43%) |
Jan 19, 2023 | 36.81 | 37.98 | 36.07 | 36.62 | 470,456 | -0.73(-1.95%) |
Jan 18, 2023 | 37.74 | 38.71 | 36.97 | 37.35 | 615,377 | +0.21(+0.57%) |
Jan 17, 2023 | 35.99 | 37.29 | 35.45 | 37.14 | 490,806 | +1.69(+4.77%) |
Jan 13, 2023 | 34.24 | 36.08 | 34.20 | 35.45 | 394,633 | +0.76(+2.19%) |
Jan 12, 2023 | 33.00 | 34.83 | 32.31 | 34.69 | 515,961 | +2.00(+6.12%) |
Jan 11, 2023 | 31.46 | 32.70 | 30.87 | 32.69 | 864,032 | +1.57(+5.04%) |
Jan 10, 2023 | 30.94 | 31.33 | 30.52 | 31.12 | 366,950 | -0.16(-0.51%) |
Jan 09, 2023 | 31.41 | 32.59 | 31.09 | 31.28 | 568,255 | -0.36(-1.14%) |
Jan 06, 2023 | 31.77 | 32.03 | 29.80 | 31.64 | 364,345 | -0.10(-0.32%) |
Jan 05, 2023 | 31.68 | 32.45 | 30.55 | 31.74 | 466,566 | -0.50(-1.55%) |
Jan 04, 2023 | 32.89 | 33.02 | 31.94 | 32.24 | 281,829 | -0.16(-0.49%) |
Jan 03, 2023 | 33.40 | 33.81 | 31.72 | 32.40 | 455,416 | -0.16(-0.49%) |
Dec 30, 2022 | 32.78 | 33.20 | 31.57 | 32.56 | 878,860 | -0.81(-2.43%) |
Dec 29, 2022 | 32.05 | 33.49 | 31.91 | 33.37 | 672,416 | +1.40(+4.38%) |
Dec 28, 2022 | 31.49 | 32.37 | 31.18 | 31.97 | 354,742 | +0.20(+0.63%) |
Dec 27, 2022 | 33.51 | 33.57 | 31.62 | 31.77 | 724,402 | -2.06(-6.09%) |
Dec 23, 2022 | 33.94 | 33.97 | 32.92 | 33.83 | 246,363 | -0.49(-1.43%) |
Dec 22, 2022 | 33.89 | 34.38 | 32.88 | 34.32 | 326,930 | -0.21(-0.61%) |
Dec 21, 2022 | 33.80 | 35.87 | 33.12 | 34.53 | 333,610 | +0.52(+1.53%) |
Dec 20, 2022 | 34.20 | 35.46 | 34.01 | 34.01 | 419,506 | -0.63(-1.82%) |
Dec 19, 2022 | 35.49 | 35.49 | 33.94 | 34.64 | 346,984 | -0.87(-2.45%) |
Dec 16, 2022 | 35.65 | 36.00 | 34.47 | 35.51 | 662,501 | -0.58(-1.61%) |
Dec 15, 2022 | 36.98 | 37.75 | 36.02 | 36.09 | 435,543 | -1.86(-4.90%) |
Dec 14, 2022 | 38.12 | 39.75 | 37.44 | 37.95 | 404,700 | -0.16(-0.42%) |
Dec 13, 2022 | 39.78 | 40.23 | 37.61 | 38.11 | 551,976 | +0.53(+1.41%) |
Dec 12, 2022 | 37.96 | 38.35 | 37.45 | 37.58 | 314,746 | -0.07(-0.19%) |
Dec 09, 2022 | 37.51 | 38.51 | 37.51 | 37.65 | 417,272 | -0.29(-0.76%) |
Dec 08, 2022 | 37.45 | 38.61 | 36.84 | 37.94 | 539,281 | +0.73(+1.96%) |
Dec 07, 2022 | 36.59 | 37.47 | 36.29 | 37.21 | 356,204 | +0.73(+2.00%) |
Dec 06, 2022 | 36.69 | 36.78 | 35.63 | 36.48 | 343,634 | -0.39(-1.06%) |
Dec 05, 2022 | 37.80 | 38.38 | 35.73 | 36.87 | 365,594 | -1.15(-3.02%) |
Dec 02, 2022 | 37.05 | 38.35 | 36.76 | 38.02 | 853,585 | -0.14(-0.37%) |
Dec 01, 2022 | 38.35 | 39.10 | 37.20 | 38.16 | 613,465 | +0.13(+0.34%) |
Nov 30, 2022 | 36.91 | 38.40 | 36.30 | 38.03 | 623,729 | +1.05(+2.84%) |
Nov 29, 2022 | 37.64 | 37.64 | 36.48 | 36.98 | 689,793 | -0.52(-1.39%) |
Nov 28, 2022 | 37.00 | 37.66 | 36.51 | 37.50 | 434,406 | -0.05(-0.13%) |
Nov 25, 2022 | 37.34 | 37.84 | 37.04 | 37.55 | 85,323 | -0.02(-0.05%) |
Nov 23, 2022 | 36.49 | 38.01 | 36.20 | 37.57 | 416,081 | +1.26(+3.47%) |
Nov 22, 2022 | 35.58 | 36.43 | 34.24 | 36.31 | 383,694 | +0.80(+2.25%) |
Nov 21, 2022 | 36.85 | 37.10 | 35.21 | 35.51 | 351,350 | -1.62(-4.36%) |
Nov 18, 2022 | 39.84 | 40.19 | 37.04 | 37.13 | 474,426 | -1.11(-2.90%) |
Nov 17, 2022 | 37.71 | 39.14 | 37.00 | 38.24 | 624,910 | -0.78(-2.00%) |
Nov 16, 2022 | 40.90 | 40.90 | 38.30 | 39.02 | 382,185 | -2.55(-6.13%) |
Nov 15, 2022 | 41.42 | 42.34 | 41.05 | 41.57 | 618,620 | +2.57(+6.59%) |
Nov 14, 2022 | 39.44 | 39.86 | 37.27 | 39.00 | 377,813 | -1.00(-2.50%) |
Nov 11, 2022 | 39.55 | 42.12 | 38.96 | 40.00 | 1,258,166 | +0.25(+0.63%) |
Nov 10, 2022 | 39.14 | 42.42 | 39.14 | 39.75 | 877,103 | +3.39(+9.32%) |
Nov 09, 2022 | 34.78 | 36.54 | 34.23 | 36.36 | 770,845 | +1.36(+3.89%) |
Nov 08, 2022 | 36.00 | 36.07 | 33.02 | 35.00 | 880,268 | -0.85(-2.37%) |
Nov 07, 2022 | 38.80 | 38.80 | 35.27 | 35.85 | 1,211,682 | -2.58(-6.71%) |
Nov 04, 2022 | 41.00 | 42.61 | 34.53 | 38.43 | 1,579,742 | -8.81(-18.65%) |
Nov 03, 2022 | 47.14 | 48.30 | 45.51 | 47.24 | 361,497 | -0.24(-0.51%) |
Nov 02, 2022 | 50.38 | 51.07 | 47.42 | 47.48 | 529,666 | -2.90(-5.76%) |