Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.37 | 24.61 | 23.97 | 24.37 | 444,609 | -0.08(-0.32%) |
Oct 30, 2023 | 25.48 | 25.65 | 24.39 | 24.45 | 596,333 | -1.10(-4.30%) |
Oct 27, 2023 | 25.33 | 25.69 | 25.16 | 25.55 | 455,537 | +0.27(+1.09%) |
Oct 26, 2023 | 25.29 | 25.51 | 24.30 | 25.28 | 608,895 | -0.38(-1.49%) |
Oct 25, 2023 | 25.42 | 25.83 | 22.31 | 25.66 | 1,435,497 | +1.41(+5.83%) |
Oct 24, 2023 | 24.50 | 24.78 | 24.18 | 24.24 | 941,726 | +0.01(+0.04%) |
Oct 23, 2023 | 24.53 | 24.80 | 24.16 | 24.23 | 807,575 | -0.31(-1.28%) |
Oct 20, 2023 | 24.74 | 24.83 | 24.50 | 24.55 | 423,571 | -0.15(-0.60%) |
Oct 19, 2023 | 25.48 | 25.57 | 24.67 | 24.70 | 471,625 | -0.96(-3.75%) |
Oct 18, 2023 | 25.87 | 25.92 | 25.36 | 25.66 | 353,783 | -0.36(-1.40%) |
Oct 17, 2023 | 25.97 | 26.38 | 25.70 | 26.02 | 445,396 | -0.23(-0.86%) |
Oct 16, 2023 | 25.53 | 26.54 | 25.33 | 26.25 | 424,012 | +1.00(+3.97%) |
Oct 13, 2023 | 25.88 | 26.28 | 24.97 | 25.25 | 365,363 | -0.59(-2.28%) |
Oct 12, 2023 | 26.01 | 26.01 | 25.20 | 25.84 | 513,974 | -0.12(-0.45%) |
Oct 11, 2023 | 26.73 | 26.91 | 25.74 | 25.95 | 368,791 | -0.63(-2.36%) |
Oct 10, 2023 | 26.07 | 27.03 | 26.07 | 26.58 | 464,940 | +0.59(+2.27%) |
Oct 09, 2023 | 26.34 | 26.66 | 25.99 | 25.99 | 322,661 | -0.43(-1.64%) |
Oct 06, 2023 | 26.33 | 27.01 | 26.27 | 26.42 | 413,444 | -0.11(-0.41%) |
Oct 05, 2023 | 26.54 | 26.84 | 26.15 | 26.53 | 392,676 | +0.00(+0.00%) |
Oct 04, 2023 | 26.53 | 26.76 | 26.30 | 26.53 | 392,236 | +0.07(+0.26%) |
Oct 03, 2023 | 25.83 | 26.50 | 25.79 | 26.46 | 510,557 | +0.60(+2.32%) |
Oct 02, 2023 | 27.20 | 27.22 | 25.75 | 25.86 | 629,284 | -1.40(-5.15%) |
Sep 29, 2023 | 27.37 | 27.50 | 27.00 | 27.27 | 350,873 | +0.21(+0.76%) |
Sep 28, 2023 | 26.93 | 27.15 | 26.71 | 27.06 | 398,493 | +0.04(+0.15%) |
Sep 27, 2023 | 27.14 | 27.30 | 26.69 | 27.02 | 275,007 | +0.15(+0.55%) |
Sep 26, 2023 | 27.52 | 27.76 | 26.85 | 26.88 | 311,423 | -0.77(-2.77%) |
Sep 25, 2023 | 27.92 | 27.86 | 27.55 | 27.64 | 311,124 | -0.28(-1.02%) |
Sep 22, 2023 | 28.37 | 28.47 | 27.82 | 27.93 | 407,299 | -0.48(-1.69%) |
Sep 21, 2023 | 28.44 | 28.80 | 28.37 | 28.41 | 322,556 | -0.17(-0.58%) |
Sep 20, 2023 | 28.89 | 29.05 | 28.44 | 28.57 | 278,907 | -0.32(-1.12%) |
Sep 19, 2023 | 29.12 | 29.47 | 28.88 | 28.90 | 300,622 | -0.20(-0.68%) |
Sep 18, 2023 | 29.12 | 29.24 | 28.61 | 29.10 | 508,424 | +0.07(+0.24%) |
Sep 15, 2023 | 29.77 | 29.91 | 28.97 | 29.03 | 1,486,540 | -0.70(-2.35%) |
Sep 14, 2023 | 29.59 | 30.07 | 29.51 | 29.72 | 720,451 | +0.22(+0.73%) |
Sep 13, 2023 | 29.33 | 29.71 | 29.12 | 29.51 | 435,006 | +0.34(+1.18%) |
Sep 12, 2023 | 29.96 | 30.23 | 29.12 | 29.16 | 464,392 | -0.76(-2.53%) |
Sep 11, 2023 | 30.73 | 30.81 | 29.82 | 29.92 | 395,907 | -0.79(-2.56%) |
Sep 08, 2023 | 30.76 | 30.94 | 30.55 | 30.71 | 312,006 | +0.02(+0.06%) |
Sep 07, 2023 | 31.72 | 31.72 | 30.68 | 30.69 | 372,328 | -1.19(-3.73%) |
Sep 06, 2023 | 32.22 | 32.29 | 31.47 | 31.87 | 358,253 | -0.29(-0.92%) |
Sep 05, 2023 | 32.86 | 32.86 | 31.79 | 32.17 | 421,371 | -0.81(-2.44%) |
Sep 01, 2023 | 32.31 | 32.99 | 32.31 | 32.97 | 355,120 | +0.82(+2.57%) |
Aug 31, 2023 | 32.90 | 33.21 | 32.12 | 32.15 | 476,201 | -0.64(-1.95%) |
Aug 30, 2023 | 32.87 | 33.22 | 32.75 | 32.79 | 282,669 | +0.02(+0.06%) |
Aug 29, 2023 | 32.91 | 33.05 | 32.64 | 32.77 | 285,096 | -0.21(-0.63%) |
Aug 28, 2023 | 32.94 | 33.19 | 32.82 | 32.97 | 287,565 | +0.30(+0.93%) |
Aug 25, 2023 | 33.37 | 33.82 | 32.62 | 32.67 | 310,040 | -0.46(-1.39%) |
Aug 24, 2023 | 33.97 | 33.97 | 33.07 | 33.13 | 394,873 | -1.04(-3.05%) |
Aug 23, 2023 | 33.50 | 34.22 | 33.48 | 34.17 | 337,134 | +0.53(+1.58%) |
Aug 22, 2023 | 33.45 | 33.77 | 32.88 | 33.64 | 231,416 | +0.34(+1.03%) |
Aug 21, 2023 | 33.58 | 33.59 | 33.05 | 33.30 | 397,398 | -0.04(-0.12%) |
Aug 18, 2023 | 32.68 | 33.51 | 32.68 | 33.34 | 341,064 | +0.61(+1.88%) |
Aug 17, 2023 | 33.56 | 33.79 | 32.71 | 32.72 | 380,251 | -0.84(-2.50%) |
Aug 16, 2023 | 33.69 | 34.16 | 33.27 | 33.56 | 402,990 | -0.20(-0.61%) |
Aug 15, 2023 | 33.44 | 33.79 | 33.14 | 33.77 | 281,435 | +0.12(+0.35%) |
Aug 14, 2023 | 33.67 | 33.67 | 32.99 | 33.65 | 298,520 | -0.06(-0.17%) |
Aug 11, 2023 | 33.43 | 33.73 | 33.13 | 33.71 | 305,424 | +0.14(+0.41%) |
Aug 10, 2023 | 33.85 | 34.25 | 33.33 | 33.57 | 329,734 | -0.07(-0.20%) |
Aug 09, 2023 | 33.91 | 34.08 | 33.45 | 33.64 | 589,497 | -0.36(-1.06%) |
Aug 08, 2023 | 33.53 | 34.19 | 33.21 | 34.00 | 339,380 | +0.27(+0.81%) |
Aug 07, 2023 | 34.38 | 34.57 | 33.68 | 33.73 | 372,733 | -0.67(-1.95%) |
Aug 04, 2023 | 35.26 | 35.29 | 34.37 | 34.40 | 327,053 | -0.75(-2.13%) |
Aug 03, 2023 | 34.58 | 35.36 | 34.23 | 35.15 | 618,068 | +0.83(+2.41%) |
Aug 02, 2023 | 34.72 | 34.81 | 33.68 | 34.32 | 749,120 | -0.80(-2.27%) |
Aug 01, 2023 | 35.61 | 36.15 | 35.10 | 35.12 | 343,600 | -0.57(-1.61%) |
Jul 31, 2023 | 35.70 | 36.24 | 35.58 | 35.69 | 501,170 | -0.03(-0.08%) |
Jul 28, 2023 | 35.76 | 36.38 | 35.65 | 35.72 | 362,489 | -0.03(-0.08%) |
Jul 27, 2023 | 36.38 | 36.87 | 35.69 | 35.75 | 547,546 | -0.24(-0.68%) |
Jul 26, 2023 | 37.32 | 38.33 | 35.06 | 36.00 | 1,310,272 | -2.18(-5.71%) |
Jul 25, 2023 | 38.37 | 38.70 | 37.87 | 38.18 | 620,482 | -0.44(-1.13%) |
Jul 24, 2023 | 38.03 | 38.89 | 37.69 | 38.62 | 443,496 | +0.83(+2.19%) |
Jul 21, 2023 | 38.28 | 38.64 | 37.65 | 37.79 | 434,212 | -0.19(-0.51%) |
Jul 20, 2023 | 38.47 | 38.47 | 37.21 | 37.98 | 551,431 | -0.42(-1.09%) |
Jul 19, 2023 | 38.67 | 39.04 | 38.22 | 38.40 | 489,990 | -0.25(-0.66%) |
Jul 18, 2023 | 38.25 | 39.02 | 38.16 | 38.65 | 376,522 | +0.35(+0.92%) |
Jul 17, 2023 | 39.88 | 40.20 | 38.30 | 38.30 | 381,685 | -1.81(-4.52%) |
Jul 14, 2023 | 39.79 | 40.14 | 39.37 | 40.12 | 231,627 | +0.36(+0.91%) |
Jul 13, 2023 | 39.78 | 40.29 | 39.45 | 39.76 | 194,143 | +0.00(+0.00%) |
Jul 12, 2023 | 40.12 | 42.51 | 39.69 | 39.76 | 196,143 | +0.28(+0.72%) |
Jul 11, 2023 | 39.03 | 39.83 | 39.03 | 39.47 | 278,392 | +0.42(+1.07%) |
Jul 10, 2023 | 38.81 | 39.77 | 38.81 | 39.05 | 1,027,450 | +0.12(+0.30%) |
Jul 07, 2023 | 38.86 | 39.16 | 38.49 | 38.94 | 256,011 | +0.21(+0.55%) |
Jul 06, 2023 | 39.08 | 39.39 | 38.34 | 38.72 | 229,174 | -0.85(-2.14%) |
Jul 05, 2023 | 40.10 | 40.30 | 39.30 | 39.57 | 298,671 | -0.64(-1.60%) |
Jul 03, 2023 | 39.51 | 40.29 | 39.51 | 40.21 | 146,112 | +0.64(+1.62%) |
Jun 30, 2023 | 39.22 | 39.74 | 38.96 | 39.57 | 225,088 | +0.69(+1.78%) |
Jun 29, 2023 | 39.11 | 39.61 | 38.84 | 38.88 | 271,719 | -0.09(-0.22%) |
Jun 28, 2023 | 38.63 | 38.97 | 38.25 | 38.97 | 208,249 | +0.38(+0.98%) |
Jun 27, 2023 | 38.40 | 38.91 | 37.89 | 38.59 | 250,657 | +0.40(+1.05%) |
Jun 26, 2023 | 38.80 | 39.05 | 38.01 | 38.19 | 284,122 | -0.45(-1.16%) |
Jun 23, 2023 | 38.67 | 39.01 | 38.51 | 38.64 | 702,605 | -0.48(-1.22%) |
Jun 22, 2023 | 38.77 | 39.19 | 38.16 | 39.11 | 232,714 | +0.21(+0.55%) |
Jun 21, 2023 | 38.67 | 39.32 | 38.41 | 38.90 | 282,914 | +0.05(+0.13%) |
Jun 20, 2023 | 38.47 | 39.40 | 38.39 | 38.85 | 427,328 | +0.38(+0.99%) |
Jun 16, 2023 | 40.61 | 41.76 | 38.25 | 38.47 | 846,861 | -1.66(-4.13%) |
Jun 15, 2023 | 39.74 | 40.20 | 39.27 | 40.13 | 450,300 | +0.39(+0.98%) |
Jun 14, 2023 | 41.25 | 41.60 | 39.63 | 39.74 | 412,235 | -1.53(-3.71%) |
Jun 13, 2023 | 40.29 | 41.45 | 39.87 | 41.26 | 401,159 | +1.20(+2.99%) |
Jun 12, 2023 | 40.28 | 40.83 | 39.77 | 40.07 | 363,182 | -0.14(-0.34%) |
Jun 09, 2023 | 41.30 | 41.30 | 40.16 | 40.20 | 387,195 | -1.04(-2.53%) |
Jun 08, 2023 | 42.53 | 42.76 | 41.20 | 41.25 | 376,824 | -1.46(-3.42%) |
Jun 07, 2023 | 42.04 | 42.96 | 42.03 | 42.71 | 243,993 | +0.89(+2.12%) |
Jun 06, 2023 | 41.17 | 42.05 | 40.95 | 41.82 | 277,080 | +0.57(+1.39%) |
Jun 05, 2023 | 41.10 | 41.30 | 40.56 | 41.25 | 240,348 | -0.10(-0.24%) |
Jun 02, 2023 | 40.23 | 41.51 | 40.19 | 41.34 | 284,658 | +1.35(+3.39%) |
Jun 01, 2023 | 40.14 | 40.41 | 39.54 | 39.99 | 277,887 | -0.03(-0.07%) |
May 31, 2023 | 40.24 | 41.54 | 39.76 | 40.02 | 412,991 | -1.19(-2.89%) |
May 30, 2023 | 41.82 | 42.17 | 41.14 | 41.21 | 246,838 | -0.57(-1.37%) |
May 26, 2023 | 40.78 | 41.90 | 40.60 | 41.78 | 232,324 | +0.93(+2.27%) |
May 25, 2023 | 41.27 | 41.65 | 40.63 | 40.85 | 285,757 | -0.88(-2.11%) |
May 24, 2023 | 42.32 | 42.46 | 41.43 | 41.73 | 225,553 | -0.20(-0.48%) |
May 23, 2023 | 41.59 | 42.57 | 41.45 | 41.93 | 345,756 | +0.11(+0.25%) |
May 22, 2023 | 43.16 | 43.32 | 41.82 | 41.83 | 410,521 | -1.33(-3.09%) |
May 19, 2023 | 44.13 | 44.46 | 42.78 | 43.16 | 364,265 | -0.42(-0.95%) |
May 18, 2023 | 43.75 | 43.93 | 39.71 | 43.58 | 1,178,220 | -3.75(-7.93%) |
May 17, 2023 | 46.87 | 47.74 | 46.26 | 47.33 | 466,758 | +0.49(+1.05%) |
May 16, 2023 | 46.75 | 47.12 | 46.09 | 46.84 | 291,273 | -0.27(-0.57%) |
May 15, 2023 | 47.64 | 47.64 | 46.92 | 47.11 | 172,887 | -0.43(-0.90%) |
May 12, 2023 | 47.10 | 47.82 | 47.10 | 47.53 | 165,429 | +0.55(+1.17%) |
May 11, 2023 | 47.16 | 48.03 | 46.84 | 46.98 | 234,940 | -0.33(-0.70%) |
May 10, 2023 | 48.34 | 48.56 | 46.63 | 47.31 | 176,186 | -0.56(-1.17%) |
May 09, 2023 | 47.17 | 48.28 | 46.87 | 47.87 | 207,485 | +0.34(+0.71%) |
May 08, 2023 | 47.25 | 47.75 | 46.82 | 47.53 | 160,510 | +0.30(+0.63%) |
May 05, 2023 | 46.80 | 47.53 | 46.74 | 47.23 | 139,169 | +0.83(+1.79%) |
May 04, 2023 | 46.69 | 46.69 | 45.95 | 46.40 | 121,633 | -0.45(-0.97%) |
May 03, 2023 | 46.92 | 47.72 | 46.80 | 46.86 | 154,802 | -0.15(-0.31%) |
May 02, 2023 | 47.16 | 47.18 | 45.77 | 47.00 | 180,100 | -0.30(-0.63%) |
May 01, 2023 | 47.14 | 47.74 | 47.03 | 47.30 | 162,200 | +0.02(+0.04%) |
Apr 28, 2023 | 47.33 | 48.13 | 46.97 | 47.28 | 180,496 | -0.12(-0.24%) |
Apr 27, 2023 | 46.29 | 47.45 | 46.00 | 47.40 | 168,414 | +1.16(+2.51%) |
Apr 26, 2023 | 46.44 | 46.77 | 46.13 | 46.24 | 176,148 | -0.55(-1.18%) |
Apr 25, 2023 | 47.41 | 47.65 | 46.44 | 46.79 | 264,801 | -1.01(-2.10%) |
Apr 24, 2023 | 46.62 | 47.87 | 46.62 | 47.80 | 233,967 | +1.08(+2.32%) |
Apr 21, 2023 | 46.63 | 46.85 | 46.11 | 46.71 | 184,047 | +0.12(+0.25%) |
Apr 20, 2023 | 46.14 | 46.92 | 45.98 | 46.60 | 279,988 | -0.18(-0.39%) |
Apr 19, 2023 | 46.16 | 46.91 | 45.97 | 46.78 | 161,498 | +0.46(+1.00%) |
Apr 18, 2023 | 46.15 | 46.53 | 45.91 | 46.32 | 289,403 | +0.50(+1.10%) |
Apr 17, 2023 | 46.07 | 46.94 | 45.46 | 45.81 | 229,925 | -0.01(-0.02%) |
Apr 14, 2023 | 46.39 | 46.92 | 45.74 | 45.82 | 258,399 | -0.28(-0.61%) |
Apr 13, 2023 | 45.96 | 46.27 | 45.17 | 46.10 | 210,927 | +0.20(+0.44%) |
Apr 12, 2023 | 46.23 | 46.38 | 45.08 | 45.90 | 334,392 | -0.06(-0.13%) |
Apr 11, 2023 | 45.94 | 46.43 | 45.66 | 45.96 | 275,533 | +0.40(+0.87%) |
Apr 10, 2023 | 45.02 | 45.63 | 44.91 | 45.56 | 407,265 | +0.44(+0.96%) |
Apr 06, 2023 | 45.46 | 45.65 | 44.88 | 45.13 | 335,890 | -0.29(-0.64%) |
Apr 05, 2023 | 46.41 | 46.41 | 45.36 | 45.42 | 214,888 | -1.09(-2.35%) |
Apr 04, 2023 | 48.16 | 48.16 | 46.37 | 46.51 | 183,599 | -1.41(-2.95%) |
Apr 03, 2023 | 47.67 | 48.35 | 47.27 | 47.92 | 240,440 | +0.11(+0.22%) |
Mar 31, 2023 | 47.53 | 48.17 | 47.40 | 47.81 | 303,402 | +0.69(+1.46%) |
Mar 30, 2023 | 47.44 | 47.84 | 46.62 | 47.13 | 309,518 | -0.04(-0.08%) |
Mar 29, 2023 | 48.09 | 48.09 | 46.83 | 47.17 | 320,512 | -0.77(-1.61%) |
Mar 28, 2023 | 47.25 | 48.05 | 47.25 | 47.94 | 176,823 | +0.60(+1.27%) |
Mar 27, 2023 | 47.73 | 47.81 | 46.90 | 47.34 | 185,322 | +0.01(+0.02%) |
Mar 24, 2023 | 46.35 | 47.41 | 46.05 | 47.33 | 234,317 | +0.64(+1.37%) |
Mar 23, 2023 | 46.96 | 47.43 | 46.30 | 46.69 | 235,776 | -0.11(-0.23%) |
Mar 22, 2023 | 46.46 | 47.76 | 46.46 | 46.80 | 263,510 | +0.26(+0.56%) |
Mar 21, 2023 | 47.26 | 47.77 | 46.39 | 46.54 | 366,063 | -0.12(-0.25%) |
Mar 20, 2023 | 46.09 | 48.18 | 46.05 | 46.65 | 460,006 | +0.71(+1.54%) |
Mar 17, 2023 | 47.18 | 47.37 | 45.81 | 45.95 | 777,076 | -1.64(-3.46%) |
Mar 16, 2023 | 46.62 | 47.99 | 46.15 | 47.59 | 434,096 | +0.33(+0.70%) |
Mar 15, 2023 | 46.92 | 47.94 | 46.09 | 47.26 | 285,299 | -0.48(-1.01%) |
Mar 14, 2023 | 47.71 | 48.14 | 46.70 | 47.75 | 414,968 | +1.11(+2.39%) |
Mar 13, 2023 | 45.92 | 46.83 | 45.65 | 46.63 | 338,025 | +0.14(+0.29%) |
Mar 10, 2023 | 48.06 | 48.06 | 46.36 | 46.50 | 325,670 | -1.82(-3.76%) |
Mar 09, 2023 | 48.36 | 48.99 | 46.33 | 48.32 | 297,594 | +0.07(+0.14%) |
Mar 08, 2023 | 48.52 | 48.52 | 47.94 | 48.25 | 195,149 | -0.06(-0.12%) |
Mar 07, 2023 | 47.81 | 48.37 | 47.30 | 48.31 | 208,369 | +0.50(+1.05%) |
Mar 06, 2023 | 48.93 | 48.93 | 47.43 | 47.80 | 222,596 | -0.88(-1.82%) |
Mar 03, 2023 | 48.79 | 48.79 | 47.71 | 48.69 | 222,980 | +0.12(+0.24%) |
Mar 02, 2023 | 47.70 | 48.85 | 47.34 | 48.57 | 217,368 | +0.53(+1.10%) |
Mar 01, 2023 | 48.06 | 48.44 | 44.56 | 48.05 | 231,497 | -0.47(-0.97%) |
Feb 28, 2023 | 48.77 | 49.41 | 48.15 | 48.52 | 302,486 | -0.17(-0.36%) |
Feb 27, 2023 | 48.95 | 49.34 | 48.40 | 48.69 | 235,354 | +0.12(+0.24%) |
Feb 24, 2023 | 48.30 | 48.86 | 48.18 | 48.57 | 239,291 | -0.05(-0.10%) |
Feb 23, 2023 | 49.82 | 49.82 | 48.18 | 48.62 | 255,388 | -1.24(-2.49%) |
Feb 22, 2023 | 49.83 | 50.74 | 49.44 | 49.86 | 314,788 | +0.03(+0.06%) |
Feb 21, 2023 | 51.58 | 52.01 | 49.80 | 49.83 | 286,438 | -2.49(-4.76%) |
Feb 17, 2023 | 53.13 | 53.58 | 52.25 | 52.33 | 363,839 | -0.55(-1.04%) |
Feb 16, 2023 | 51.90 | 53.20 | 51.76 | 52.87 | 273,159 | +0.45(+0.86%) |
Feb 15, 2023 | 51.46 | 52.54 | 51.37 | 52.42 | 247,769 | +0.40(+0.78%) |
Feb 14, 2023 | 51.58 | 52.20 | 51.47 | 52.02 | 251,475 | +0.08(+0.15%) |
Feb 13, 2023 | 50.83 | 52.09 | 50.83 | 51.94 | 277,202 | +1.12(+2.20%) |
Feb 10, 2023 | 51.02 | 51.33 | 50.38 | 50.83 | 293,066 | -0.12(-0.23%) |
Feb 09, 2023 | 51.08 | 51.72 | 50.49 | 50.94 | 332,106 | +0.06(+0.11%) |
Feb 08, 2023 | 50.31 | 51.10 | 50.07 | 50.88 | 252,952 | +0.41(+0.82%) |
Feb 07, 2023 | 49.84 | 51.02 | 49.50 | 50.47 | 264,979 | +0.27(+0.54%) |
Feb 06, 2023 | 51.40 | 52.05 | 49.62 | 50.20 | 309,169 | -1.32(-2.56%) |
Feb 03, 2023 | 51.62 | 51.90 | 50.72 | 51.52 | 348,261 | -0.39(-0.76%) |
Feb 02, 2023 | 51.32 | 51.94 | 50.63 | 51.91 | 465,012 | +0.88(+1.73%) |
Feb 01, 2023 | 48.88 | 51.25 | 48.77 | 51.03 | 500,755 | +2.07(+4.22%) |
Jan 31, 2023 | 47.19 | 49.16 | 47.19 | 48.96 | 424,449 | +2.10(+4.47%) |
Jan 30, 2023 | 47.74 | 48.04 | 46.37 | 46.86 | 292,498 | -1.06(-2.21%) |
Jan 27, 2023 | 48.45 | 49.45 | 47.42 | 47.92 | 445,904 | -0.48(-0.99%) |
Jan 26, 2023 | 48.04 | 48.51 | 45.71 | 48.40 | 389,003 | +0.33(+0.68%) |
Jan 25, 2023 | 43.23 | 48.50 | 43.23 | 48.07 | 615,709 | +4.82(+11.14%) |
Jan 24, 2023 | 43.11 | 43.94 | 42.90 | 43.26 | 229,426 | -0.05(-0.11%) |
Jan 23, 2023 | 45.01 | 45.24 | 43.23 | 43.30 | 245,169 | -1.80(-3.99%) |
Jan 20, 2023 | 44.84 | 45.23 | 44.19 | 45.10 | 198,315 | +0.57(+1.27%) |
Jan 19, 2023 | 44.95 | 45.16 | 44.33 | 44.53 | 232,719 | -0.74(-1.64%) |
Jan 18, 2023 | 45.43 | 46.54 | 45.03 | 45.28 | 174,035 | -0.28(-0.61%) |
Jan 17, 2023 | 46.63 | 46.63 | 44.96 | 45.55 | 184,981 | -0.95(-2.05%) |
Jan 13, 2023 | 45.97 | 46.80 | 45.97 | 46.51 | 132,148 | +0.03(+0.06%) |
Jan 12, 2023 | 46.82 | 46.82 | 45.83 | 46.48 | 179,293 | +0.08(+0.17%) |
Jan 11, 2023 | 45.79 | 46.43 | 45.74 | 46.40 | 185,322 | +0.73(+1.60%) |
Jan 10, 2023 | 44.97 | 45.94 | 44.50 | 45.67 | 367,053 | +0.75(+1.67%) |
Jan 09, 2023 | 45.25 | 45.36 | 44.52 | 44.92 | 265,022 | -0.23(-0.51%) |
Jan 06, 2023 | 44.32 | 45.26 | 44.32 | 45.15 | 220,393 | +1.22(+2.78%) |
Jan 05, 2023 | 43.47 | 44.36 | 42.88 | 43.93 | 178,161 | +0.29(+0.66%) |
Jan 04, 2023 | 43.91 | 44.62 | 43.52 | 43.64 | 233,172 | -0.21(-0.48%) |
Jan 03, 2023 | 43.87 | 44.65 | 43.31 | 43.85 | 351,052 | +0.38(+0.86%) |
Dec 30, 2022 | 44.01 | 44.28 | 43.23 | 43.48 | 175,686 | -0.93(-2.10%) |
Dec 29, 2022 | 43.94 | 44.91 | 43.85 | 44.41 | 182,927 | +0.85(+1.94%) |
Dec 28, 2022 | 43.57 | 44.18 | 43.34 | 43.56 | 194,665 | +0.17(+0.40%) |
Dec 27, 2022 | 43.68 | 45.05 | 43.09 | 43.39 | 196,963 | -0.08(-0.18%) |
Dec 23, 2022 | 43.71 | 43.87 | 43.02 | 43.47 | 169,644 | -0.11(-0.24%) |
Dec 22, 2022 | 43.70 | 44.42 | 42.70 | 43.57 | 208,024 | -0.31(-0.70%) |
Dec 21, 2022 | 43.53 | 44.52 | 43.41 | 43.88 | 195,107 | +0.89(+2.08%) |
Dec 20, 2022 | 44.51 | 44.51 | 42.42 | 42.99 | 321,269 | -1.54(-3.46%) |
Dec 19, 2022 | 42.76 | 44.63 | 42.76 | 44.52 | 351,532 | +1.70(+3.98%) |
Dec 16, 2022 | 42.32 | 43.02 | 42.29 | 42.82 | 984,131 | -0.03(-0.07%) |
Dec 15, 2022 | 43.81 | 43.96 | 42.81 | 42.85 | 259,803 | -1.30(-2.94%) |
Dec 14, 2022 | 45.15 | 45.74 | 43.72 | 44.15 | 348,587 | -1.02(-2.26%) |
Dec 13, 2022 | 47.23 | 47.85 | 45.03 | 45.17 | 319,751 | -0.88(-1.90%) |
Dec 12, 2022 | 46.68 | 46.98 | 45.59 | 46.04 | 225,282 | -0.50(-1.07%) |
Dec 09, 2022 | 47.38 | 47.38 | 46.09 | 46.55 | 390,070 | -0.76(-1.61%) |
Dec 08, 2022 | 46.56 | 47.55 | 46.17 | 47.30 | 221,485 | +0.81(+1.74%) |
Dec 07, 2022 | 45.97 | 46.72 | 45.57 | 46.50 | 290,962 | +0.47(+1.02%) |
Dec 06, 2022 | 45.17 | 46.12 | 44.08 | 46.03 | 245,429 | +0.64(+1.42%) |
Dec 05, 2022 | 44.58 | 45.64 | 43.77 | 45.38 | 398,962 | +0.52(+1.16%) |
Dec 02, 2022 | 43.70 | 44.89 | 42.99 | 44.86 | 216,482 | +0.92(+2.09%) |
Dec 01, 2022 | 43.63 | 44.49 | 43.39 | 43.94 | 239,951 | +0.47(+1.08%) |
Nov 30, 2022 | 43.87 | 43.87 | 42.29 | 43.48 | 355,701 | -0.48(-1.09%) |
Nov 29, 2022 | 44.63 | 45.05 | 43.86 | 43.95 | 249,334 | -0.93(-2.07%) |
Nov 28, 2022 | 43.80 | 44.92 | 42.66 | 44.88 | 249,693 | +0.74(+1.67%) |
Nov 25, 2022 | 43.79 | 44.46 | 43.21 | 44.14 | 114,873 | +0.37(+0.85%) |
Nov 23, 2022 | 44.28 | 44.39 | 43.48 | 43.77 | 155,376 | -0.51(-1.14%) |
Nov 22, 2022 | 44.33 | 45.18 | 43.54 | 44.28 | 188,080 | +0.45(+1.03%) |
Nov 21, 2022 | 42.41 | 43.91 | 42.17 | 43.83 | 249,462 | +1.52(+3.59%) |
Nov 18, 2022 | 43.20 | 43.21 | 41.91 | 42.31 | 430,014 | +0.04(+0.09%) |
Nov 17, 2022 | 42.64 | 42.83 | 41.86 | 42.27 | 431,635 | -0.77(-1.80%) |
Nov 16, 2022 | 43.26 | 43.49 | 42.39 | 43.05 | 423,262 | -0.81(-1.85%) |
Nov 15, 2022 | 44.97 | 45.27 | 43.76 | 43.86 | 307,899 | -0.18(-0.41%) |
Nov 14, 2022 | 44.63 | 45.30 | 44.03 | 44.04 | 231,991 | -0.67(-1.50%) |
Nov 11, 2022 | 44.61 | 45.66 | 43.72 | 44.71 | 213,098 | -0.04(-0.09%) |
Nov 10, 2022 | 43.99 | 45.45 | 43.81 | 44.75 | 281,182 | +2.16(+5.07%) |
Nov 09, 2022 | 43.21 | 43.89 | 42.43 | 42.59 | 269,591 | -0.83(-1.92%) |
Nov 08, 2022 | 44.82 | 45.63 | 43.05 | 43.42 | 248,578 | -1.63(-3.61%) |
Nov 07, 2022 | 44.12 | 45.22 | 43.86 | 45.04 | 188,392 | +1.16(+2.64%) |
Nov 04, 2022 | 43.85 | 44.14 | 43.17 | 43.89 | 198,929 | +0.43(+0.99%) |
Nov 03, 2022 | 43.15 | 43.94 | 42.85 | 43.46 | 164,506 | +0.08(+0.18%) |
Nov 02, 2022 | 45.25 | 45.57 | 43.34 | 43.38 | 275,607 | -2.12(-4.66%) |