Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.73 | 14.22 | 13.52 | 13.96 | 2,002,841 | +0.27(+1.97%) |
Oct 30, 2023 | 14.36 | 14.66 | 13.13 | 13.69 | 3,873,920 | -0.81(-5.59%) |
Oct 27, 2023 | 15.31 | 15.37 | 14.44 | 14.50 | 4,386,672 | -0.84(-5.48%) |
Oct 26, 2023 | 15.31 | 15.55 | 14.91 | 15.34 | 1,097,157 | +0.06(+0.39%) |
Oct 25, 2023 | 15.69 | 15.93 | 15.06 | 15.28 | 1,890,294 | -0.82(-5.09%) |
Oct 24, 2023 | 16.29 | 16.49 | 15.68 | 16.10 | 3,240,073 | +0.28(+1.77%) |
Oct 23, 2023 | 16.38 | 17.04 | 15.81 | 15.82 | 3,599,690 | -0.67(-4.06%) |
Oct 20, 2023 | 16.22 | 16.86 | 15.81 | 16.49 | 6,870,351 | +0.51(+3.19%) |
Oct 19, 2023 | 16.63 | 17.10 | 15.24 | 15.98 | 23,309,604 | -3.94(-19.78%) |
Oct 18, 2023 | 20.92 | 21.07 | 19.53 | 19.92 | 1,800,861 | -1.57(-7.31%) |
Oct 17, 2023 | 21.89 | 22.16 | 21.34 | 21.49 | 2,426,569 | -0.91(-4.06%) |
Oct 16, 2023 | 21.86 | 22.47 | 21.76 | 22.40 | 1,353,609 | +0.48(+2.19%) |
Oct 13, 2023 | 23.37 | 23.37 | 21.66 | 21.92 | 1,441,988 | -1.50(-6.40%) |
Oct 12, 2023 | 23.90 | 23.92 | 23.05 | 23.42 | 1,572,520 | -0.48(-2.01%) |
Oct 11, 2023 | 23.44 | 23.90 | 23.11 | 23.90 | 1,563,864 | +0.50(+2.14%) |
Oct 10, 2023 | 21.84 | 23.54 | 21.84 | 23.40 | 1,572,582 | +1.39(+6.32%) |
Oct 09, 2023 | 22.35 | 22.53 | 21.74 | 22.01 | 1,116,479 | -0.65(-2.87%) |
Oct 06, 2023 | 21.98 | 23.00 | 21.98 | 22.66 | 2,068,334 | +0.37(+1.66%) |
Oct 05, 2023 | 24.59 | 24.66 | 22.29 | 22.29 | 2,740,682 | -2.45(-9.90%) |
Oct 04, 2023 | 25.22 | 25.30 | 24.36 | 24.74 | 1,264,581 | -0.40(-1.59%) |
Oct 03, 2023 | 25.25 | 25.67 | 25.07 | 25.14 | 745,031 | -0.07(-0.28%) |
Oct 02, 2023 | 25.70 | 25.95 | 24.80 | 25.21 | 1,151,050 | -0.54(-2.10%) |
Sep 29, 2023 | 26.36 | 26.60 | 25.69 | 25.75 | 1,062,099 | -0.29(-1.11%) |
Sep 28, 2023 | 25.47 | 26.24 | 25.36 | 26.04 | 1,203,371 | +0.59(+2.32%) |
Sep 27, 2023 | 25.45 | 25.61 | 25.01 | 25.45 | 1,248,430 | +0.04(+0.16%) |
Sep 26, 2023 | 25.90 | 26.39 | 25.39 | 25.41 | 1,360,970 | -0.55(-2.12%) |
Sep 25, 2023 | 25.93 | 26.23 | 25.69 | 25.96 | 984,153 | -0.17(-0.65%) |
Sep 22, 2023 | 25.52 | 26.47 | 25.32 | 26.13 | 1,164,470 | +0.91(+3.61%) |
Sep 21, 2023 | 25.24 | 25.73 | 24.78 | 25.22 | 1,173,476 | -0.26(-1.02%) |
Sep 20, 2023 | 25.08 | 25.94 | 24.58 | 25.48 | 2,405,711 | +0.41(+1.64%) |
Sep 19, 2023 | 25.02 | 26.23 | 24.97 | 25.07 | 2,690,696 | +0.78(+3.21%) |
Sep 18, 2023 | 24.81 | 24.99 | 24.19 | 24.29 | 1,371,383 | -0.69(-2.76%) |
Sep 15, 2023 | 25.09 | 25.95 | 24.70 | 24.98 | 4,216,548 | -0.20(-0.79%) |
Sep 14, 2023 | 24.20 | 25.23 | 23.20 | 25.18 | 9,148,366 | +2.31(+10.10%) |
Sep 13, 2023 | 22.68 | 22.95 | 22.04 | 22.87 | 3,435,256 | +0.15(+0.66%) |
Sep 12, 2023 | 23.21 | 23.25 | 22.71 | 22.72 | 1,117,875 | -0.64(-2.74%) |
Sep 11, 2023 | 24.62 | 24.67 | 23.14 | 23.36 | 1,383,045 | -0.85(-3.51%) |
Sep 08, 2023 | 24.78 | 24.85 | 23.77 | 24.21 | 849,863 | -0.45(-1.82%) |
Sep 07, 2023 | 24.07 | 24.88 | 23.93 | 24.66 | 1,685,276 | -0.94(-3.67%) |
Sep 06, 2023 | 27.04 | 27.06 | 25.12 | 25.60 | 1,395,314 | +0.24(+0.95%) |
Sep 05, 2023 | 26.27 | 26.40 | 25.34 | 25.36 | 724,786 | -1.20(-4.52%) |
Sep 01, 2023 | 26.36 | 26.88 | 26.22 | 26.56 | 616,873 | +0.41(+1.57%) |
Aug 31, 2023 | 25.51 | 26.40 | 25.44 | 26.15 | 866,467 | +0.62(+2.43%) |
Aug 30, 2023 | 25.96 | 26.07 | 25.39 | 25.53 | 875,252 | -0.57(-2.18%) |
Aug 29, 2023 | 25.96 | 26.41 | 25.85 | 26.10 | 933,518 | +0.10(+0.38%) |
Aug 28, 2023 | 25.51 | 26.11 | 25.37 | 26.00 | 1,165,007 | +0.69(+2.73%) |
Aug 25, 2023 | 25.05 | 25.49 | 24.81 | 25.31 | 599,797 | +0.28(+1.12%) |
Aug 24, 2023 | 26.17 | 26.46 | 25.01 | 25.03 | 911,529 | -1.07(-4.10%) |
Aug 23, 2023 | 25.48 | 26.21 | 25.32 | 26.10 | 528,469 | +0.57(+2.23%) |
Aug 22, 2023 | 25.73 | 25.83 | 25.06 | 25.53 | 484,351 | +0.18(+0.71%) |
Aug 21, 2023 | 24.71 | 25.53 | 24.45 | 25.35 | 538,329 | +0.64(+2.59%) |
Aug 18, 2023 | 24.73 | 25.17 | 24.61 | 24.71 | 666,556 | -0.32(-1.28%) |
Aug 17, 2023 | 24.91 | 25.21 | 24.84 | 25.03 | 769,994 | +0.01(+0.04%) |
Aug 16, 2023 | 24.90 | 25.35 | 24.65 | 25.02 | 700,054 | +0.11(+0.44%) |
Aug 15, 2023 | 25.30 | 25.65 | 24.87 | 24.91 | 798,146 | -0.54(-2.12%) |
Aug 14, 2023 | 25.00 | 25.46 | 24.76 | 25.45 | 518,655 | +0.10(+0.39%) |
Aug 11, 2023 | 25.73 | 25.73 | 25.20 | 25.35 | 506,325 | -0.69(-2.65%) |
Aug 10, 2023 | 26.87 | 26.96 | 25.97 | 26.04 | 1,113,103 | -0.60(-2.25%) |
Aug 09, 2023 | 27.03 | 27.03 | 26.45 | 26.64 | 542,952 | -0.49(-1.81%) |
Aug 08, 2023 | 27.01 | 27.28 | 26.68 | 27.13 | 464,865 | -0.32(-1.17%) |
Aug 07, 2023 | 27.71 | 27.71 | 27.06 | 27.45 | 673,138 | -0.03(-0.11%) |
Aug 04, 2023 | 27.36 | 27.91 | 27.24 | 27.48 | 939,546 | +0.00(+0.00%) |
Aug 03, 2023 | 26.93 | 27.51 | 26.66 | 27.48 | 635,906 | +0.17(+0.62%) |
Aug 02, 2023 | 28.36 | 28.49 | 27.23 | 27.31 | 950,411 | -1.49(-5.17%) |
Aug 01, 2023 | 28.80 | 29.26 | 28.61 | 28.80 | 479,443 | -0.40(-1.37%) |
Jul 31, 2023 | 28.63 | 29.43 | 28.63 | 29.20 | 660,089 | +0.71(+2.49%) |
Jul 28, 2023 | 28.19 | 28.54 | 27.90 | 28.49 | 547,813 | +0.81(+2.93%) |
Jul 27, 2023 | 28.54 | 29.04 | 27.62 | 27.68 | 725,161 | -0.39(-1.39%) |
Jul 26, 2023 | 27.67 | 28.27 | 27.48 | 28.07 | 565,569 | +0.12(+0.43%) |
Jul 25, 2023 | 27.60 | 28.18 | 27.50 | 27.95 | 694,297 | +0.37(+1.34%) |
Jul 24, 2023 | 27.28 | 28.02 | 27.28 | 27.58 | 658,932 | +0.38(+1.40%) |
Jul 21, 2023 | 27.75 | 28.05 | 27.11 | 27.20 | 1,065,677 | -0.26(-0.95%) |
Jul 20, 2023 | 28.22 | 28.30 | 27.37 | 27.46 | 1,978,379 | -1.23(-4.29%) |
Jul 19, 2023 | 29.61 | 29.71 | 28.67 | 28.69 | 1,185,570 | -0.93(-3.14%) |
Jul 18, 2023 | 29.43 | 29.97 | 29.36 | 29.62 | 1,294,248 | +0.19(+0.65%) |
Jul 17, 2023 | 28.44 | 29.47 | 28.20 | 29.43 | 1,409,863 | +0.92(+3.23%) |
Jul 14, 2023 | 29.23 | 29.70 | 28.38 | 28.51 | 1,741,567 | -0.64(-2.20%) |
Jul 13, 2023 | 27.99 | 29.26 | 27.85 | 29.15 | 1,870,448 | +1.24(+4.44%) |
Jul 12, 2023 | 27.85 | 28.43 | 27.80 | 27.91 | 2,107,508 | +0.59(+2.16%) |
Jul 11, 2023 | 26.95 | 27.52 | 26.57 | 27.32 | 1,723,895 | +0.46(+1.71%) |
Jul 10, 2023 | 26.26 | 26.92 | 26.14 | 26.86 | 1,964,045 | +0.76(+2.91%) |
Jul 07, 2023 | 25.34 | 26.39 | 25.32 | 26.10 | 1,231,090 | +0.93(+3.69%) |
Jul 06, 2023 | 25.11 | 25.45 | 24.71 | 25.17 | 760,889 | -0.44(-1.72%) |
Jul 05, 2023 | 26.09 | 26.09 | 25.53 | 25.61 | 1,547,883 | -0.55(-2.10%) |
Jul 03, 2023 | 25.60 | 26.21 | 25.58 | 26.16 | 783,841 | +0.70(+2.75%) |
Jun 30, 2023 | 25.28 | 25.54 | 24.90 | 25.46 | 952,928 | +0.46(+1.84%) |
Jun 29, 2023 | 24.69 | 25.01 | 24.44 | 25.00 | 679,072 | +0.42(+1.71%) |
Jun 28, 2023 | 24.58 | 24.99 | 24.30 | 24.58 | 1,178,095 | -0.47(-1.88%) |
Jun 27, 2023 | 24.09 | 25.29 | 24.01 | 25.05 | 1,569,239 | +0.87(+3.60%) |
Jun 26, 2023 | 24.18 | 24.75 | 24.04 | 24.18 | 1,059,881 | +0.06(+0.25%) |
Jun 23, 2023 | 23.71 | 24.57 | 23.57 | 24.12 | 4,611,801 | -0.03(-0.12%) |
Jun 22, 2023 | 23.90 | 24.26 | 23.26 | 24.15 | 1,472,152 | +0.17(+0.71%) |
Jun 21, 2023 | 23.50 | 24.07 | 23.07 | 23.98 | 1,679,115 | +1.37(+6.06%) |
Jun 20, 2023 | 22.60 | 22.82 | 22.22 | 22.61 | 1,245,757 | +0.01(+0.04%) |
Jun 16, 2023 | 22.85 | 22.98 | 22.10 | 22.60 | 2,746,637 | +0.00(+0.00%) |
Jun 15, 2023 | 22.87 | 23.14 | 22.58 | 22.60 | 1,485,529 | -0.49(-2.12%) |
Jun 14, 2023 | 23.30 | 23.67 | 22.97 | 23.09 | 1,519,713 | -0.25(-1.07%) |
Jun 13, 2023 | 23.35 | 24.10 | 22.92 | 23.34 | 2,378,967 | +0.52(+2.28%) |
Jun 12, 2023 | 21.68 | 23.12 | 21.61 | 22.82 | 2,992,342 | +1.42(+6.64%) |
Jun 09, 2023 | 23.61 | 23.92 | 21.35 | 21.40 | 3,800,019 | -2.12(-9.01%) |
Jun 08, 2023 | 26.88 | 27.37 | 22.71 | 23.52 | 8,115,663 | +1.09(+4.86%) |
Jun 07, 2023 | 22.33 | 22.95 | 22.33 | 22.43 | 2,663,897 | +0.34(+1.54%) |
Jun 06, 2023 | 21.74 | 22.46 | 21.74 | 22.09 | 1,308,381 | +0.19(+0.87%) |
Jun 05, 2023 | 22.37 | 22.53 | 21.76 | 21.90 | 1,303,319 | -0.71(-3.14%) |
Jun 02, 2023 | 22.51 | 22.67 | 21.92 | 22.61 | 965,076 | +0.38(+1.71%) |
Jun 01, 2023 | 21.74 | 22.50 | 21.41 | 22.23 | 1,393,919 | +0.49(+2.25%) |
May 31, 2023 | 21.73 | 21.98 | 21.44 | 21.74 | 2,469,201 | -0.50(-2.25%) |
May 30, 2023 | 22.75 | 22.96 | 22.04 | 22.24 | 1,093,922 | -0.17(-0.76%) |
May 26, 2023 | 21.29 | 22.64 | 21.25 | 22.41 | 1,079,904 | +1.26(+5.96%) |
May 25, 2023 | 21.05 | 21.48 | 20.58 | 21.15 | 1,008,724 | +0.37(+1.78%) |
May 24, 2023 | 20.89 | 21.04 | 20.41 | 20.78 | 1,443,709 | -0.67(-3.12%) |
May 23, 2023 | 21.70 | 22.11 | 21.43 | 21.45 | 1,196,830 | -0.26(-1.20%) |
May 22, 2023 | 20.90 | 21.79 | 20.88 | 21.71 | 1,215,374 | +0.50(+2.36%) |
May 19, 2023 | 21.63 | 21.74 | 21.08 | 21.21 | 1,660,687 | -0.26(-1.21%) |
May 18, 2023 | 20.69 | 21.51 | 20.59 | 21.47 | 2,553,887 | +0.88(+4.27%) |
May 17, 2023 | 19.49 | 20.66 | 19.44 | 20.59 | 1,964,592 | +1.30(+6.74%) |
May 16, 2023 | 18.92 | 19.66 | 18.76 | 19.29 | 866,400 | +0.17(+0.89%) |
May 15, 2023 | 18.59 | 19.14 | 18.16 | 19.12 | 787,255 | +0.66(+3.58%) |
May 12, 2023 | 18.79 | 18.87 | 18.21 | 18.46 | 627,201 | -0.25(-1.34%) |
May 11, 2023 | 18.50 | 18.73 | 18.20 | 18.71 | 856,554 | +0.07(+0.38%) |
May 10, 2023 | 19.09 | 19.09 | 18.60 | 18.64 | 1,076,924 | -0.17(-0.90%) |
May 09, 2023 | 18.49 | 18.91 | 18.29 | 18.81 | 1,030,405 | +0.04(+0.21%) |
May 08, 2023 | 18.68 | 19.04 | 18.34 | 18.77 | 1,259,421 | +0.09(+0.48%) |
May 05, 2023 | 18.24 | 18.73 | 18.14 | 18.68 | 901,282 | +0.59(+3.29%) |
May 04, 2023 | 18.50 | 18.55 | 17.82 | 18.09 | 1,321,087 | -0.49(-2.66%) |
May 03, 2023 | 18.63 | 19.08 | 18.56 | 18.58 | 1,010,623 | -0.06(-0.32%) |
May 02, 2023 | 19.17 | 19.17 | 18.48 | 18.64 | 1,455,394 | -0.61(-3.17%) |
May 01, 2023 | 19.44 | 19.53 | 19.11 | 19.25 | 1,488,410 | -0.24(-1.23%) |
Apr 28, 2023 | 19.96 | 19.98 | 19.32 | 19.49 | 1,344,645 | -0.34(-1.71%) |
Apr 27, 2023 | 20.38 | 20.38 | 19.73 | 19.83 | 1,171,946 | -0.58(-2.84%) |
Apr 26, 2023 | 20.83 | 20.83 | 20.21 | 20.41 | 1,062,231 | -0.20(-0.97%) |
Apr 25, 2023 | 20.71 | 20.85 | 20.52 | 20.61 | 1,545,258 | -0.36(-1.72%) |
Apr 24, 2023 | 20.61 | 20.98 | 20.53 | 20.97 | 1,551,728 | +0.27(+1.30%) |
Apr 21, 2023 | 21.22 | 21.28 | 20.52 | 20.70 | 1,327,474 | -0.66(-3.09%) |
Apr 20, 2023 | 21.83 | 21.97 | 21.29 | 21.36 | 1,192,478 | -0.75(-3.41%) |
Apr 19, 2023 | 22.72 | 22.90 | 22.02 | 22.11 | 1,724,448 | -0.91(-3.93%) |
Apr 18, 2023 | 22.82 | 23.11 | 22.40 | 23.02 | 2,555,414 | +0.28(+1.23%) |
Apr 17, 2023 | 21.52 | 22.82 | 21.41 | 22.74 | 2,610,438 | +1.09(+5.03%) |
Apr 14, 2023 | 22.32 | 22.49 | 21.50 | 21.65 | 1,676,788 | -0.65(-2.91%) |
Apr 13, 2023 | 22.29 | 22.63 | 22.04 | 22.30 | 1,950,842 | +0.20(+0.90%) |
Apr 12, 2023 | 23.07 | 23.28 | 22.07 | 22.10 | 1,903,630 | -0.82(-3.58%) |
Apr 11, 2023 | 21.77 | 23.02 | 21.56 | 22.92 | 4,268,806 | +1.40(+6.51%) |
Apr 10, 2023 | 21.17 | 21.75 | 21.07 | 21.52 | 2,888,522 | +0.12(+0.56%) |
Apr 06, 2023 | 21.35 | 22.04 | 21.35 | 21.40 | 2,292,430 | -0.09(-0.42%) |
Apr 05, 2023 | 21.37 | 22.04 | 21.07 | 21.49 | 2,398,883 | -0.21(-0.97%) |
Apr 04, 2023 | 22.58 | 22.61 | 21.48 | 21.70 | 3,389,722 | -0.91(-4.02%) |
Apr 03, 2023 | 24.11 | 24.12 | 22.40 | 22.61 | 4,263,208 | -1.53(-6.34%) |
Mar 31, 2023 | 25.05 | 25.15 | 24.00 | 24.14 | 4,409,972 | -1.11(-4.40%) |
Mar 30, 2023 | 24.66 | 25.69 | 23.56 | 25.25 | 11,064,283 | -6.86(-21.36%) |
Mar 29, 2023 | 31.53 | 32.44 | 31.48 | 32.11 | 1,217,738 | +1.00(+3.21%) |
Mar 28, 2023 | 31.16 | 31.25 | 30.52 | 31.11 | 654,293 | -0.07(-0.22%) |
Mar 27, 2023 | 32.09 | 32.13 | 30.91 | 31.18 | 718,405 | -0.66(-2.07%) |
Mar 24, 2023 | 32.07 | 32.24 | 31.63 | 31.84 | 922,060 | -0.52(-1.61%) |
Mar 23, 2023 | 32.35 | 33.03 | 31.74 | 32.36 | 1,012,421 | +0.37(+1.16%) |
Mar 22, 2023 | 32.34 | 33.15 | 31.97 | 31.99 | 1,855,578 | +1.19(+3.86%) |
Mar 21, 2023 | 31.13 | 31.20 | 30.45 | 30.80 | 973,424 | -0.11(-0.36%) |
Mar 20, 2023 | 29.37 | 31.06 | 29.36 | 30.91 | 1,488,233 | +1.79(+6.15%) |
Mar 17, 2023 | 29.86 | 30.14 | 29.04 | 29.12 | 1,383,574 | -0.59(-1.99%) |
Mar 16, 2023 | 29.30 | 29.90 | 29.23 | 29.71 | 800,212 | +0.07(+0.24%) |
Mar 15, 2023 | 29.49 | 29.92 | 29.06 | 29.64 | 1,017,350 | -0.45(-1.50%) |
Mar 14, 2023 | 29.72 | 30.41 | 29.57 | 30.09 | 995,484 | +0.96(+3.30%) |
Mar 13, 2023 | 28.88 | 29.43 | 28.75 | 29.13 | 2,406,280 | -0.20(-0.68%) |
Mar 10, 2023 | 30.14 | 30.18 | 29.25 | 29.33 | 1,392,172 | -0.76(-2.53%) |
Mar 09, 2023 | 30.83 | 31.16 | 29.98 | 30.09 | 1,179,253 | -0.72(-2.34%) |
Mar 08, 2023 | 30.33 | 30.95 | 30.33 | 30.81 | 508,667 | +0.60(+1.99%) |
Mar 07, 2023 | 30.50 | 30.72 | 30.08 | 30.21 | 1,988,723 | -0.29(-0.95%) |
Mar 06, 2023 | 31.77 | 31.99 | 30.31 | 30.50 | 1,837,492 | -1.18(-3.72%) |
Mar 03, 2023 | 31.58 | 31.73 | 31.09 | 31.68 | 1,988,861 | +0.17(+0.54%) |
Mar 02, 2023 | 30.76 | 31.61 | 30.43 | 31.51 | 410,267 | +0.41(+1.32%) |
Mar 01, 2023 | 31.07 | 31.32 | 30.76 | 31.10 | 794,580 | +0.29(+0.94%) |
Feb 28, 2023 | 30.30 | 31.23 | 30.27 | 30.81 | 1,342,968 | +0.39(+1.28%) |
Feb 27, 2023 | 31.10 | 31.10 | 30.42 | 30.42 | 781,207 | -0.10(-0.33%) |
Feb 24, 2023 | 30.43 | 30.64 | 30.23 | 30.52 | 460,455 | -0.54(-1.74%) |
Feb 23, 2023 | 31.80 | 31.80 | 30.55 | 31.06 | 503,605 | +0.24(+0.78%) |
Feb 22, 2023 | 30.93 | 31.34 | 30.53 | 30.82 | 766,840 | -0.16(-0.52%) |
Feb 21, 2023 | 31.29 | 31.66 | 30.94 | 30.98 | 702,166 | -0.89(-2.79%) |
Feb 17, 2023 | 31.89 | 32.11 | 31.45 | 31.87 | 494,806 | -0.05(-0.16%) |
Feb 16, 2023 | 32.18 | 32.50 | 31.89 | 31.92 | 734,660 | -0.96(-2.92%) |
Feb 15, 2023 | 31.91 | 32.96 | 31.78 | 32.88 | 690,871 | +0.47(+1.45%) |
Feb 14, 2023 | 31.91 | 32.48 | 31.49 | 32.41 | 987,472 | +0.26(+0.81%) |
Feb 13, 2023 | 32.27 | 32.38 | 32.04 | 32.15 | 779,834 | -0.16(-0.50%) |
Feb 10, 2023 | 32.59 | 32.69 | 31.98 | 32.31 | 611,630 | -0.56(-1.70%) |
Feb 09, 2023 | 33.40 | 33.81 | 32.78 | 32.87 | 571,091 | -0.01(-0.03%) |
Feb 08, 2023 | 33.55 | 33.78 | 32.79 | 32.88 | 486,455 | -0.93(-2.75%) |
Feb 07, 2023 | 32.93 | 33.89 | 32.83 | 33.81 | 550,893 | +0.90(+2.73%) |
Feb 06, 2023 | 33.46 | 33.57 | 32.51 | 32.91 | 862,608 | -1.08(-3.18%) |
Feb 03, 2023 | 33.98 | 34.63 | 33.77 | 33.99 | 841,781 | -0.75(-2.16%) |
Feb 02, 2023 | 34.78 | 35.18 | 34.29 | 34.74 | 1,000,100 | +0.32(+0.93%) |
Feb 01, 2023 | 33.18 | 34.47 | 33.18 | 34.42 | 833,020 | +1.39(+4.21%) |
Jan 31, 2023 | 32.66 | 33.10 | 32.61 | 33.03 | 1,071,196 | +0.37(+1.13%) |
Jan 30, 2023 | 32.62 | 32.88 | 32.27 | 32.66 | 640,414 | -0.49(-1.48%) |
Jan 27, 2023 | 32.38 | 33.43 | 32.26 | 33.15 | 626,802 | +0.31(+0.94%) |
Jan 26, 2023 | 33.16 | 33.44 | 32.41 | 32.84 | 497,644 | -0.02(-0.06%) |
Jan 25, 2023 | 32.00 | 32.89 | 31.97 | 32.86 | 506,868 | +0.38(+1.17%) |
Jan 24, 2023 | 33.26 | 33.68 | 32.45 | 32.48 | 641,374 | -1.02(-3.04%) |
Jan 23, 2023 | 32.74 | 33.51 | 32.61 | 33.50 | 974,956 | +0.97(+2.98%) |
Jan 20, 2023 | 31.93 | 32.56 | 31.51 | 32.53 | 1,101,747 | +1.03(+3.27%) |
Jan 19, 2023 | 31.45 | 31.87 | 31.01 | 31.50 | 894,665 | -0.32(-1.01%) |
Jan 18, 2023 | 32.27 | 32.72 | 31.66 | 31.82 | 1,823,463 | -0.09(-0.28%) |
Jan 17, 2023 | 31.24 | 31.91 | 31.24 | 31.91 | 1,319,704 | +0.67(+2.14%) |
Jan 13, 2023 | 30.46 | 31.24 | 30.34 | 31.24 | 970,233 | +0.53(+1.73%) |
Jan 12, 2023 | 31.19 | 31.19 | 30.19 | 30.71 | 1,170,771 | -0.07(-0.23%) |
Jan 11, 2023 | 31.25 | 31.27 | 30.39 | 30.78 | 959,976 | -0.42(-1.35%) |
Jan 10, 2023 | 30.56 | 31.21 | 30.47 | 31.20 | 947,972 | +0.67(+2.19%) |
Jan 09, 2023 | 30.75 | 31.17 | 30.44 | 30.53 | 1,257,422 | +0.20(+0.66%) |
Jan 06, 2023 | 29.69 | 30.70 | 29.38 | 30.33 | 1,251,832 | +1.16(+3.98%) |
Jan 05, 2023 | 29.07 | 29.33 | 28.64 | 29.17 | 1,226,605 | -0.07(-0.24%) |
Jan 04, 2023 | 29.50 | 30.04 | 28.90 | 29.24 | 1,170,884 | +0.30(+1.04%) |
Jan 03, 2023 | 29.23 | 29.33 | 28.73 | 28.94 | 631,745 | +0.25(+0.87%) |
Dec 30, 2022 | 28.22 | 28.72 | 27.76 | 28.69 | 631,644 | +0.07(+0.24%) |
Dec 29, 2022 | 27.85 | 28.90 | 27.77 | 28.62 | 610,883 | +1.22(+4.45%) |
Dec 28, 2022 | 27.50 | 27.79 | 27.36 | 27.40 | 929,412 | -0.10(-0.36%) |
Dec 27, 2022 | 27.38 | 27.65 | 26.71 | 27.50 | 624,250 | +0.03(+0.11%) |
Dec 23, 2022 | 26.85 | 27.47 | 26.59 | 27.47 | 567,648 | +0.45(+1.67%) |
Dec 22, 2022 | 27.16 | 27.25 | 26.47 | 27.02 | 880,851 | -0.58(-2.10%) |
Dec 21, 2022 | 27.27 | 27.71 | 27.19 | 27.60 | 831,105 | +0.50(+1.85%) |
Dec 20, 2022 | 26.63 | 27.34 | 26.51 | 27.10 | 847,484 | +0.23(+0.86%) |
Dec 19, 2022 | 27.56 | 27.59 | 26.58 | 26.87 | 1,283,473 | -0.83(-3.00%) |
Dec 16, 2022 | 28.21 | 29.26 | 27.22 | 27.70 | 14,578,350 | -0.68(-2.40%) |
Dec 15, 2022 | 29.11 | 29.34 | 28.32 | 28.38 | 1,380,081 | -1.19(-4.02%) |
Dec 14, 2022 | 30.64 | 30.88 | 29.45 | 29.57 | 1,405,829 | -0.93(-3.05%) |
Dec 13, 2022 | 31.28 | 31.63 | 30.23 | 30.50 | 1,197,998 | +0.52(+1.73%) |
Dec 12, 2022 | 29.08 | 29.99 | 29.08 | 29.98 | 1,099,843 | +0.65(+2.22%) |
Dec 09, 2022 | 28.96 | 29.73 | 28.63 | 29.33 | 893,041 | +0.15(+0.51%) |
Dec 08, 2022 | 28.88 | 29.27 | 28.46 | 29.18 | 1,101,634 | +0.49(+1.71%) |
Dec 07, 2022 | 28.31 | 29.20 | 28.31 | 28.69 | 1,005,781 | +0.07(+0.24%) |
Dec 06, 2022 | 29.47 | 29.74 | 28.26 | 28.62 | 1,288,198 | -0.86(-2.92%) |
Dec 05, 2022 | 29.87 | 30.25 | 29.25 | 29.48 | 1,864,699 | +0.12(+0.41%) |
Dec 02, 2022 | 28.95 | 29.57 | 28.65 | 29.36 | 1,852,100 | -0.46(-1.54%) |
Dec 01, 2022 | 31.10 | 32.16 | 29.78 | 29.82 | 2,165,897 | -0.92(-2.99%) |
Nov 30, 2022 | 29.30 | 30.75 | 28.75 | 30.74 | 1,462,233 | +1.43(+4.88%) |
Nov 29, 2022 | 29.15 | 29.94 | 28.98 | 29.31 | 971,603 | +0.17(+0.58%) |
Nov 28, 2022 | 29.12 | 29.50 | 28.68 | 29.14 | 1,029,837 | -0.47(-1.59%) |
Nov 25, 2022 | 30.21 | 30.21 | 29.60 | 29.61 | 242,558 | -0.80(-2.63%) |
Nov 23, 2022 | 29.61 | 30.48 | 29.51 | 30.41 | 613,452 | +0.79(+2.67%) |
Nov 22, 2022 | 28.94 | 30.43 | 28.65 | 29.62 | 501,203 | +0.80(+2.78%) |
Nov 21, 2022 | 29.15 | 29.26 | 28.64 | 28.82 | 498,198 | -0.67(-2.27%) |
Nov 18, 2022 | 30.09 | 30.09 | 29.17 | 29.49 | 464,258 | +0.08(+0.27%) |
Nov 17, 2022 | 28.70 | 29.79 | 28.66 | 29.41 | 792,186 | +0.11(+0.38%) |
Nov 16, 2022 | 29.88 | 30.16 | 29.20 | 29.30 | 989,503 | -1.31(-4.28%) |
Nov 15, 2022 | 31.01 | 31.31 | 30.53 | 30.61 | 1,080,885 | +0.88(+2.96%) |
Nov 14, 2022 | 30.58 | 30.68 | 29.70 | 29.73 | 822,958 | -1.05(-3.41%) |
Nov 11, 2022 | 29.74 | 30.98 | 29.68 | 30.78 | 891,528 | +0.99(+3.32%) |
Nov 10, 2022 | 28.78 | 29.85 | 28.60 | 29.79 | 1,184,179 | +2.53(+9.28%) |
Nov 09, 2022 | 27.52 | 27.76 | 27.20 | 27.26 | 473,811 | -0.69(-2.47%) |
Nov 08, 2022 | 28.49 | 28.64 | 27.67 | 27.95 | 659,275 | -0.14(-0.50%) |
Nov 07, 2022 | 27.86 | 28.26 | 27.02 | 28.09 | 1,411,173 | +0.57(+2.07%) |
Nov 04, 2022 | 27.85 | 27.95 | 27.05 | 27.52 | 1,374,004 | +0.75(+2.80%) |
Nov 03, 2022 | 26.40 | 27.30 | 26.31 | 26.77 | 1,326,246 | -0.19(-0.70%) |
Nov 02, 2022 | 28.25 | 28.44 | 26.91 | 26.96 | 1,138,972 | -1.08(-3.85%) |