Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 64.97 | 65.55 | 64.29 | 64.87 | 180,824 | -0.14(-0.22%) |
Oct 30, 2023 | 65.92 | 66.42 | 64.05 | 65.01 | 203,996 | -0.49(-0.75%) |
Oct 27, 2023 | 66.43 | 66.95 | 65.46 | 65.50 | 399,571 | -0.94(-1.41%) |
Oct 26, 2023 | 74.32 | 74.32 | 66.23 | 66.44 | 654,546 | -1.12(-1.66%) |
Oct 25, 2023 | 70.28 | 70.53 | 66.87 | 67.56 | 312,955 | -2.94(-4.17%) |
Oct 24, 2023 | 69.69 | 72.06 | 69.56 | 70.50 | 290,459 | +1.84(+2.68%) |
Oct 23, 2023 | 70.46 | 71.12 | 68.50 | 68.66 | 276,045 | -2.52(-3.54%) |
Oct 20, 2023 | 72.49 | 72.49 | 69.80 | 71.18 | 368,038 | -1.40(-1.93%) |
Oct 19, 2023 | 72.20 | 74.35 | 71.04 | 72.58 | 479,277 | -0.04(-0.06%) |
Oct 18, 2023 | 73.15 | 73.98 | 71.92 | 72.62 | 306,232 | -0.63(-0.86%) |
Oct 17, 2023 | 71.73 | 75.68 | 70.87 | 73.25 | 396,779 | +2.58(+3.65%) |
Oct 16, 2023 | 69.74 | 71.87 | 69.55 | 70.67 | 217,986 | +1.32(+1.90%) |
Oct 13, 2023 | 69.74 | 70.11 | 68.36 | 69.35 | 167,759 | -0.15(-0.22%) |
Oct 12, 2023 | 73.00 | 73.19 | 69.43 | 69.50 | 197,506 | -3.52(-4.82%) |
Oct 11, 2023 | 73.26 | 73.38 | 71.97 | 73.02 | 204,220 | +0.64(+0.88%) |
Oct 10, 2023 | 71.63 | 73.73 | 71.63 | 72.38 | 301,268 | +0.88(+1.23%) |
Oct 09, 2023 | 68.80 | 71.82 | 68.72 | 71.50 | 174,887 | +1.50(+2.14%) |
Oct 06, 2023 | 70.14 | 70.31 | 69.25 | 70.00 | 420,636 | -0.44(-0.62%) |
Oct 05, 2023 | 71.63 | 71.94 | 70.38 | 70.44 | 316,110 | -1.39(-1.94%) |
Oct 04, 2023 | 72.27 | 72.64 | 71.42 | 71.83 | 255,965 | -0.16(-0.22%) |
Oct 03, 2023 | 73.61 | 74.44 | 71.97 | 71.99 | 236,255 | -1.58(-2.15%) |
Oct 02, 2023 | 74.27 | 74.54 | 72.38 | 73.57 | 223,592 | -0.96(-1.29%) |
Sep 29, 2023 | 76.31 | 76.84 | 74.21 | 74.53 | 288,258 | -1.63(-2.14%) |
Sep 28, 2023 | 76.76 | 77.71 | 76.07 | 76.16 | 310,489 | -0.36(-0.47%) |
Sep 27, 2023 | 75.24 | 76.94 | 74.58 | 76.52 | 299,709 | +1.39(+1.85%) |
Sep 26, 2023 | 75.65 | 76.43 | 75.05 | 75.13 | 194,189 | -0.77(-1.01%) |
Sep 25, 2023 | 75.76 | 75.97 | 74.94 | 75.90 | 295,647 | -0.52(-0.68%) |
Sep 22, 2023 | 77.44 | 78.20 | 76.37 | 76.42 | 305,217 | -0.74(-0.96%) |
Sep 21, 2023 | 77.78 | 78.70 | 76.26 | 77.16 | 324,877 | -1.31(-1.67%) |
Sep 20, 2023 | 76.31 | 79.40 | 75.74 | 78.47 | 549,972 | +3.79(+5.07%) |
Sep 19, 2023 | 72.00 | 74.98 | 69.76 | 74.68 | 381,276 | +2.64(+3.66%) |
Sep 18, 2023 | 71.91 | 72.88 | 71.59 | 72.04 | 270,180 | -0.26(-0.36%) |
Sep 15, 2023 | 70.50 | 72.52 | 69.84 | 72.30 | 592,190 | +2.00(+2.84%) |
Sep 14, 2023 | 71.00 | 71.20 | 69.83 | 70.30 | 339,473 | -0.55(-0.78%) |
Sep 13, 2023 | 71.67 | 72.01 | 70.18 | 70.85 | 398,279 | -1.11(-1.54%) |
Sep 12, 2023 | 72.61 | 72.83 | 71.50 | 71.96 | 237,191 | -0.98(-1.34%) |
Sep 11, 2023 | 72.47 | 73.85 | 72.03 | 72.94 | 287,124 | +0.96(+1.33%) |
Sep 08, 2023 | 72.50 | 72.58 | 71.50 | 71.98 | 370,407 | -0.65(-0.89%) |
Sep 07, 2023 | 70.65 | 72.80 | 68.82 | 72.63 | 239,292 | +1.68(+2.37%) |
Sep 06, 2023 | 69.46 | 71.35 | 69.36 | 70.95 | 242,843 | +1.08(+1.55%) |
Sep 05, 2023 | 69.35 | 70.24 | 68.99 | 69.87 | 350,588 | -0.13(-0.19%) |
Sep 01, 2023 | 69.75 | 71.76 | 69.28 | 70.00 | 818,522 | +0.14(+0.20%) |
Aug 31, 2023 | 70.00 | 70.98 | 69.26 | 69.86 | 4,984,792 | +0.28(+0.40%) |
Aug 30, 2023 | 69.10 | 70.36 | 67.59 | 69.58 | 906,751 | +0.97(+1.41%) |
Aug 29, 2023 | 68.61 | 70.70 | 67.77 | 68.61 | 2,315,754 | +9.03(+15.16%) |
Aug 28, 2023 | 59.79 | 60.10 | 59.15 | 59.58 | 72,069 | -0.11(-0.18%) |
Aug 25, 2023 | 58.57 | 60.67 | 58.57 | 59.69 | 82,239 | +1.23(+2.10%) |
Aug 24, 2023 | 59.72 | 60.00 | 58.38 | 58.46 | 105,009 | -1.52(-2.53%) |
Aug 23, 2023 | 59.98 | 60.51 | 59.62 | 59.98 | 120,236 | +0.24(+0.40%) |
Aug 22, 2023 | 59.83 | 60.05 | 58.79 | 59.74 | 175,555 | +0.17(+0.29%) |
Aug 21, 2023 | 60.60 | 61.01 | 58.53 | 59.57 | 134,072 | -0.93(-1.54%) |
Aug 18, 2023 | 60.78 | 61.56 | 59.96 | 60.50 | 105,442 | -0.76(-1.24%) |
Aug 17, 2023 | 62.72 | 62.75 | 61.10 | 61.26 | 130,358 | -1.43(-2.28%) |
Aug 16, 2023 | 62.84 | 63.51 | 62.30 | 62.69 | 101,983 | -0.15(-0.24%) |
Aug 15, 2023 | 62.10 | 63.53 | 61.71 | 62.84 | 86,339 | +0.03(+0.05%) |
Aug 14, 2023 | 63.39 | 64.08 | 62.37 | 62.81 | 101,528 | -1.03(-1.61%) |
Aug 11, 2023 | 64.20 | 64.68 | 63.33 | 63.84 | 127,042 | -0.42(-0.65%) |
Aug 10, 2023 | 64.99 | 65.73 | 64.19 | 64.26 | 106,357 | -0.31(-0.48%) |
Aug 09, 2023 | 65.20 | 65.89 | 63.65 | 64.57 | 104,873 | -0.78(-1.19%) |
Aug 08, 2023 | 65.98 | 66.10 | 64.85 | 65.35 | 95,988 | -1.11(-1.67%) |
Aug 07, 2023 | 66.45 | 66.96 | 64.88 | 66.46 | 94,286 | -0.02(-0.03%) |
Aug 04, 2023 | 65.10 | 67.93 | 64.75 | 66.48 | 213,620 | +2.52(+3.94%) |
Aug 03, 2023 | 63.88 | 64.70 | 63.39 | 63.96 | 93,559 | -0.21(-0.33%) |
Aug 02, 2023 | 65.20 | 65.70 | 63.55 | 64.17 | 142,970 | -1.83(-2.77%) |
Aug 01, 2023 | 66.53 | 66.53 | 65.02 | 66.00 | 219,737 | -0.87(-1.30%) |
Jul 31, 2023 | 67.92 | 67.92 | 66.30 | 66.87 | 187,162 | -1.13(-1.66%) |
Jul 28, 2023 | 69.88 | 70.61 | 67.62 | 68.00 | 223,254 | -1.42(-2.05%) |
Jul 27, 2023 | 71.56 | 76.36 | 68.60 | 69.42 | 281,414 | +0.52(+0.75%) |
Jul 26, 2023 | 66.30 | 69.17 | 66.30 | 68.90 | 210,879 | +2.47(+3.72%) |
Jul 25, 2023 | 67.50 | 68.00 | 66.32 | 66.43 | 136,901 | -1.19(-1.76%) |
Jul 24, 2023 | 67.85 | 68.21 | 65.64 | 67.62 | 134,460 | -0.26(-0.38%) |
Jul 21, 2023 | 68.28 | 68.99 | 67.11 | 67.88 | 189,101 | +0.35(+0.52%) |
Jul 20, 2023 | 66.50 | 67.57 | 65.56 | 67.53 | 114,086 | +0.75(+1.12%) |
Jul 19, 2023 | 67.26 | 68.25 | 66.27 | 66.78 | 121,968 | +0.80(+1.21%) |
Jul 18, 2023 | 64.11 | 66.45 | 63.99 | 65.98 | 136,339 | +1.76(+2.74%) |
Jul 17, 2023 | 63.30 | 64.62 | 62.85 | 64.22 | 87,395 | +0.80(+1.26%) |
Jul 14, 2023 | 63.41 | 63.97 | 62.83 | 63.42 | 67,228 | +0.01(+0.02%) |
Jul 13, 2023 | 62.53 | 63.67 | 62.05 | 63.41 | 84,330 | +0.95(+1.52%) |
Jul 12, 2023 | 63.66 | 63.66 | 61.27 | 62.46 | 246,063 | -0.31(-0.49%) |
Jul 11, 2023 | 60.07 | 63.12 | 60.00 | 62.77 | 190,291 | +2.77(+4.62%) |
Jul 10, 2023 | 59.65 | 60.94 | 59.25 | 60.00 | 122,567 | +0.08(+0.13%) |
Jul 07, 2023 | 59.91 | 61.47 | 59.88 | 59.92 | 108,771 | +0.00(+0.00%) |
Jul 06, 2023 | 61.10 | 61.38 | 59.45 | 59.92 | 150,811 | -1.58(-2.57%) |
Jul 05, 2023 | 61.68 | 62.11 | 60.60 | 61.50 | 105,040 | -0.67(-1.08%) |
Jul 03, 2023 | 62.61 | 63.34 | 61.45 | 62.17 | 49,596 | -0.72(-1.14%) |
Jun 30, 2023 | 63.45 | 64.19 | 62.38 | 62.89 | 93,973 | +0.04(+0.06%) |
Jun 29, 2023 | 62.01 | 63.05 | 60.23 | 62.85 | 102,786 | +0.87(+1.40%) |
Jun 28, 2023 | 61.57 | 62.78 | 61.35 | 61.98 | 127,273 | +0.26(+0.42%) |
Jun 27, 2023 | 62.42 | 64.22 | 60.82 | 61.72 | 137,209 | -0.44(-0.71%) |
Jun 26, 2023 | 60.84 | 62.33 | 60.58 | 62.16 | 138,799 | +0.96(+1.57%) |
Jun 23, 2023 | 60.04 | 62.00 | 60.04 | 61.20 | 582,296 | +0.18(+0.29%) |
Jun 22, 2023 | 60.28 | 61.19 | 59.50 | 61.02 | 228,995 | +0.74(+1.23%) |
Jun 21, 2023 | 60.49 | 60.84 | 59.78 | 60.28 | 305,861 | -0.32(-0.53%) |
Jun 20, 2023 | 61.27 | 61.47 | 60.10 | 60.60 | 129,744 | -1.15(-1.86%) |
Jun 16, 2023 | 62.53 | 62.69 | 61.16 | 61.75 | 324,196 | +0.20(+0.32%) |
Jun 15, 2023 | 60.18 | 62.03 | 59.58 | 61.55 | 121,531 | +1.14(+1.89%) |
Jun 14, 2023 | 60.78 | 61.80 | 59.35 | 60.41 | 116,697 | -0.15(-0.25%) |
Jun 13, 2023 | 62.53 | 62.58 | 59.73 | 60.56 | 186,582 | -1.54(-2.48%) |
Jun 12, 2023 | 60.61 | 62.36 | 60.08 | 62.10 | 256,697 | +1.76(+2.92%) |
Jun 09, 2023 | 61.69 | 62.35 | 59.61 | 60.34 | 385,733 | -1.43(-2.32%) |
Jun 08, 2023 | 59.78 | 61.84 | 59.38 | 61.77 | 183,005 | +2.60(+4.39%) |
Jun 07, 2023 | 60.31 | 61.20 | 59.08 | 59.17 | 152,537 | -0.90(-1.50%) |
Jun 06, 2023 | 58.98 | 60.57 | 58.76 | 60.07 | 234,349 | +0.96(+1.62%) |
Jun 05, 2023 | 57.88 | 59.26 | 57.22 | 59.11 | 124,180 | +0.98(+1.69%) |
Jun 02, 2023 | 56.77 | 58.55 | 56.39 | 58.13 | 138,344 | +2.17(+3.88%) |
Jun 01, 2023 | 55.24 | 56.36 | 54.11 | 55.96 | 195,957 | +0.78(+1.41%) |
May 31, 2023 | 54.92 | 55.37 | 53.81 | 55.18 | 208,424 | +0.29(+0.53%) |
May 30, 2023 | 55.53 | 56.14 | 54.60 | 54.89 | 108,175 | -0.34(-0.62%) |
May 26, 2023 | 55.65 | 56.58 | 55.16 | 55.23 | 91,909 | -0.23(-0.41%) |
May 25, 2023 | 56.75 | 58.16 | 55.00 | 55.46 | 169,020 | -0.83(-1.47%) |
May 24, 2023 | 55.75 | 56.56 | 54.79 | 56.29 | 141,345 | +0.15(+0.27%) |
May 23, 2023 | 57.46 | 58.10 | 55.32 | 56.14 | 173,645 | -1.48(-2.57%) |
May 22, 2023 | 58.17 | 58.84 | 57.00 | 57.62 | 144,328 | -0.38(-0.66%) |
May 19, 2023 | 58.46 | 58.46 | 56.81 | 58.00 | 191,108 | +0.11(+0.19%) |
May 18, 2023 | 58.19 | 58.22 | 55.71 | 57.89 | 159,328 | -0.60(-1.03%) |
May 17, 2023 | 56.66 | 58.64 | 56.66 | 58.49 | 205,814 | +1.98(+3.50%) |
May 16, 2023 | 57.30 | 57.75 | 55.90 | 56.51 | 112,478 | -1.04(-1.81%) |
May 15, 2023 | 58.75 | 59.53 | 57.10 | 57.55 | 178,103 | -1.18(-2.01%) |
May 12, 2023 | 59.31 | 60.05 | 57.84 | 58.73 | 114,468 | -0.29(-0.49%) |
May 11, 2023 | 60.01 | 60.13 | 58.34 | 59.02 | 178,054 | -1.23(-2.04%) |
May 10, 2023 | 60.09 | 60.39 | 59.09 | 60.25 | 166,337 | +0.97(+1.64%) |
May 09, 2023 | 59.01 | 60.20 | 58.65 | 59.28 | 282,156 | -0.22(-0.37%) |
May 08, 2023 | 59.97 | 60.65 | 59.13 | 59.50 | 181,309 | -0.56(-0.93%) |
May 05, 2023 | 58.55 | 60.21 | 58.29 | 60.06 | 207,868 | +2.06(+3.55%) |
May 04, 2023 | 58.47 | 59.68 | 57.36 | 58.00 | 233,859 | -0.45(-0.77%) |
May 03, 2023 | 58.02 | 60.00 | 57.69 | 58.45 | 283,234 | +0.45(+0.78%) |
May 02, 2023 | 57.78 | 59.14 | 57.54 | 58.00 | 428,180 | +0.00(+0.00%) |
May 01, 2023 | 57.36 | 59.70 | 56.79 | 58.00 | 175,886 | +0.50(+0.87%) |
Apr 28, 2023 | 58.83 | 58.83 | 55.94 | 57.50 | 212,763 | -1.37(-2.33%) |
Apr 27, 2023 | 56.53 | 61.50 | 56.53 | 58.87 | 459,443 | +5.14(+9.57%) |
Apr 26, 2023 | 54.82 | 55.00 | 53.57 | 53.73 | 302,092 | -1.15(-2.10%) |
Apr 25, 2023 | 55.08 | 55.82 | 54.69 | 54.88 | 336,288 | -0.55(-0.99%) |
Apr 24, 2023 | 54.30 | 55.67 | 54.13 | 55.43 | 217,919 | +0.66(+1.21%) |
Apr 21, 2023 | 54.70 | 55.24 | 54.07 | 54.77 | 161,492 | -0.31(-0.56%) |
Apr 20, 2023 | 54.75 | 55.97 | 54.35 | 55.08 | 156,095 | -0.15(-0.27%) |
Apr 19, 2023 | 54.47 | 55.63 | 54.47 | 55.23 | 212,184 | +0.04(+0.07%) |
Apr 18, 2023 | 53.40 | 55.96 | 51.06 | 55.19 | 339,595 | +2.22(+4.19%) |
Apr 17, 2023 | 52.30 | 53.05 | 51.81 | 52.97 | 96,646 | +0.56(+1.07%) |
Apr 14, 2023 | 53.48 | 54.01 | 51.88 | 52.41 | 118,484 | -1.08(-2.02%) |
Apr 13, 2023 | 52.52 | 54.01 | 52.25 | 53.49 | 114,415 | +1.23(+2.35%) |
Apr 12, 2023 | 54.04 | 54.45 | 51.87 | 52.26 | 140,220 | -0.77(-1.45%) |
Apr 11, 2023 | 52.66 | 53.52 | 51.94 | 53.03 | 149,843 | +0.69(+1.32%) |
Apr 10, 2023 | 50.88 | 52.69 | 50.67 | 52.34 | 144,936 | +1.07(+2.09%) |
Apr 06, 2023 | 50.12 | 51.56 | 49.67 | 51.27 | 201,956 | +1.15(+2.29%) |
Apr 05, 2023 | 50.35 | 50.50 | 49.42 | 50.12 | 272,957 | -0.67(-1.32%) |
Apr 04, 2023 | 52.09 | 52.62 | 50.72 | 50.79 | 121,285 | -1.04(-2.01%) |
Apr 03, 2023 | 52.18 | 52.46 | 50.65 | 51.83 | 201,817 | -0.37(-0.71%) |
Mar 31, 2023 | 51.55 | 52.53 | 51.36 | 52.20 | 242,554 | +1.34(+2.63%) |
Mar 30, 2023 | 51.57 | 52.20 | 50.44 | 50.86 | 104,908 | +0.05(+0.10%) |
Mar 29, 2023 | 50.21 | 50.91 | 49.60 | 50.81 | 99,100 | +1.51(+3.06%) |
Mar 28, 2023 | 50.15 | 50.52 | 50.15 | 49.30 | 111,388 | -1.23(-2.43%) |
Mar 27, 2023 | 50.00 | 51.72 | 49.29 | 50.53 | 154,691 | +1.18(+2.39%) |
Mar 24, 2023 | 48.02 | 49.64 | 46.92 | 49.35 | 130,589 | +0.68(+1.40%) |
Mar 23, 2023 | 48.98 | 49.99 | 48.19 | 48.67 | 146,694 | +0.05(+0.10%) |
Mar 22, 2023 | 50.16 | 50.67 | 48.49 | 48.62 | 158,238 | -1.54(-3.07%) |
Mar 21, 2023 | 49.35 | 50.57 | 49.29 | 50.16 | 171,423 | +1.53(+3.15%) |
Mar 20, 2023 | 48.34 | 48.77 | 46.77 | 48.63 | 222,987 | +0.72(+1.50%) |
Mar 17, 2023 | 48.54 | 49.31 | 47.50 | 47.91 | 406,717 | -1.29(-2.62%) |
Mar 16, 2023 | 49.57 | 51.40 | 48.57 | 49.20 | 394,251 | -1.20(-2.38%) |
Mar 15, 2023 | 49.86 | 51.27 | 49.00 | 50.40 | 215,566 | -0.84(-1.64%) |
Mar 14, 2023 | 52.46 | 55.00 | 50.39 | 51.24 | 169,079 | +0.91(+1.81%) |
Mar 13, 2023 | 48.83 | 50.95 | 48.01 | 50.33 | 171,043 | +0.64(+1.29%) |
Mar 10, 2023 | 50.59 | 50.59 | 48.82 | 49.69 | 227,906 | -1.04(-2.05%) |
Mar 09, 2023 | 53.32 | 54.03 | 50.37 | 50.73 | 287,919 | -2.42(-4.55%) |
Mar 08, 2023 | 54.00 | 54.74 | 52.96 | 53.15 | 363,654 | -0.85(-1.57%) |
Mar 07, 2023 | 52.46 | 54.11 | 50.44 | 54.00 | 503,876 | +1.45(+2.76%) |
Mar 06, 2023 | 50.68 | 52.61 | 50.30 | 52.55 | 311,672 | +1.93(+3.81%) |
Mar 03, 2023 | 49.19 | 51.23 | 49.19 | 50.62 | 443,305 | +1.74(+3.56%) |
Mar 02, 2023 | 48.35 | 49.72 | 47.79 | 48.88 | 310,128 | +1.27(+2.67%) |
Mar 01, 2023 | 46.80 | 47.81 | 46.30 | 47.61 | 199,860 | +0.96(+2.06%) |
Feb 28, 2023 | 44.10 | 47.04 | 43.84 | 46.65 | 432,219 | +2.53(+5.73%) |
Feb 27, 2023 | 45.83 | 46.23 | 43.84 | 44.12 | 289,702 | -1.04(-2.30%) |
Feb 24, 2023 | 43.91 | 45.52 | 43.40 | 45.16 | 228,351 | +0.35(+0.78%) |
Feb 23, 2023 | 43.03 | 46.49 | 42.00 | 44.81 | 405,808 | +6.18(+16.00%) |
Feb 22, 2023 | 38.07 | 38.91 | 37.25 | 38.63 | 259,601 | +0.50(+1.31%) |
Feb 21, 2023 | 39.82 | 39.98 | 36.35 | 38.13 | 275,880 | -2.53(-6.22%) |
Feb 17, 2023 | 41.35 | 41.35 | 40.14 | 40.66 | 249,065 | -0.84(-2.02%) |
Feb 16, 2023 | 41.65 | 44.10 | 38.40 | 41.50 | 518,096 | -1.07(-2.51%) |
Feb 15, 2023 | 39.54 | 42.72 | 39.04 | 42.57 | 239,069 | +2.79(+7.01%) |
Feb 14, 2023 | 40.26 | 41.10 | 39.11 | 39.78 | 176,692 | -0.92(-2.26%) |
Feb 13, 2023 | 40.31 | 40.99 | 39.46 | 40.70 | 263,889 | +0.39(+0.97%) |
Feb 10, 2023 | 41.26 | 41.78 | 40.02 | 40.31 | 162,171 | -1.47(-3.52%) |
Feb 09, 2023 | 45.27 | 45.48 | 41.13 | 41.78 | 278,548 | -2.84(-6.36%) |
Feb 08, 2023 | 45.15 | 46.09 | 44.13 | 44.62 | 253,583 | -0.96(-2.11%) |
Feb 07, 2023 | 45.00 | 45.81 | 44.25 | 45.58 | 251,549 | +0.36(+0.80%) |
Feb 06, 2023 | 45.15 | 46.35 | 44.59 | 45.22 | 275,691 | +0.43(+0.96%) |
Feb 03, 2023 | 43.50 | 45.19 | 43.11 | 44.79 | 196,015 | +0.00(+0.00%) |
Feb 02, 2023 | 42.04 | 44.95 | 41.98 | 44.79 | 434,977 | +3.87(+9.46%) |
Feb 01, 2023 | 38.86 | 41.37 | 38.85 | 40.92 | 370,409 | +1.87(+4.79%) |
Jan 31, 2023 | 37.92 | 39.16 | 37.85 | 39.05 | 156,691 | +1.34(+3.55%) |
Jan 30, 2023 | 36.27 | 37.85 | 35.76 | 37.71 | 156,985 | +0.88(+2.39%) |
Jan 27, 2023 | 36.46 | 37.32 | 35.62 | 36.83 | 138,779 | +0.14(+0.38%) |
Jan 26, 2023 | 36.36 | 37.15 | 36.05 | 36.69 | 153,176 | +0.75(+2.09%) |
Jan 25, 2023 | 36.81 | 37.13 | 35.25 | 35.94 | 147,346 | -1.45(-3.88%) |
Jan 24, 2023 | 38.10 | 39.00 | 37.06 | 37.39 | 157,392 | -0.97(-2.53%) |
Jan 23, 2023 | 36.70 | 38.44 | 36.18 | 38.36 | 174,062 | +1.70(+4.64%) |
Jan 20, 2023 | 37.63 | 37.63 | 35.20 | 36.66 | 359,669 | -0.94(-2.50%) |
Jan 19, 2023 | 37.83 | 38.15 | 37.09 | 37.60 | 106,882 | -0.72(-1.88%) |
Jan 18, 2023 | 38.14 | 38.95 | 37.76 | 38.32 | 324,095 | +0.55(+1.46%) |
Jan 17, 2023 | 37.11 | 38.09 | 36.68 | 37.77 | 159,570 | +0.63(+1.70%) |
Jan 13, 2023 | 36.74 | 37.59 | 36.53 | 37.14 | 227,029 | +0.14(+0.38%) |
Jan 12, 2023 | 37.28 | 37.39 | 36.00 | 37.00 | 249,358 | +0.03(+0.08%) |
Jan 11, 2023 | 34.77 | 37.41 | 34.77 | 36.97 | 448,731 | +2.40(+6.94%) |
Jan 10, 2023 | 32.16 | 34.67 | 32.16 | 34.57 | 240,831 | +2.62(+8.20%) |
Jan 09, 2023 | 32.80 | 34.12 | 31.85 | 31.95 | 376,820 | -0.42(-1.30%) |
Jan 06, 2023 | 32.74 | 33.23 | 31.49 | 32.37 | 233,379 | -0.11(-0.34%) |
Jan 05, 2023 | 34.83 | 34.83 | 31.21 | 32.48 | 435,474 | -2.71(-7.70%) |
Jan 04, 2023 | 35.92 | 36.59 | 34.56 | 35.19 | 244,907 | -0.06(-0.17%) |
Jan 03, 2023 | 35.10 | 36.12 | 33.97 | 35.25 | 318,891 | +0.91(+2.65%) |
Dec 30, 2022 | 34.68 | 35.22 | 33.60 | 34.34 | 199,620 | -1.08(-3.05%) |
Dec 29, 2022 | 34.77 | 35.96 | 34.68 | 35.42 | 220,630 | +1.24(+3.63%) |
Dec 28, 2022 | 35.93 | 36.24 | 33.42 | 34.18 | 242,560 | -1.78(-4.95%) |
Dec 27, 2022 | 38.06 | 38.17 | 35.33 | 35.96 | 200,119 | -2.29(-5.99%) |
Dec 23, 2022 | 37.98 | 38.66 | 37.01 | 38.25 | 159,821 | +0.33(+0.87%) |
Dec 22, 2022 | 39.12 | 39.12 | 37.16 | 37.92 | 196,883 | -1.85(-4.65%) |
Dec 21, 2022 | 39.36 | 40.41 | 38.85 | 39.77 | 153,808 | +0.92(+2.37%) |
Dec 20, 2022 | 38.46 | 40.37 | 38.46 | 38.85 | 219,353 | -0.01(-0.03%) |
Dec 19, 2022 | 38.87 | 39.62 | 37.98 | 38.86 | 184,222 | -0.20(-0.51%) |
Dec 16, 2022 | 38.03 | 39.20 | 37.62 | 39.06 | 509,220 | +0.06(+0.15%) |
Dec 15, 2022 | 40.15 | 41.68 | 38.95 | 39.00 | 314,322 | -2.08(-5.06%) |
Dec 14, 2022 | 40.54 | 41.82 | 40.02 | 41.08 | 293,226 | +0.37(+0.91%) |
Dec 13, 2022 | 41.88 | 42.88 | 40.09 | 40.71 | 204,411 | +0.88(+2.21%) |
Dec 12, 2022 | 40.37 | 41.09 | 38.94 | 39.83 | 272,776 | -0.49(-1.22%) |
Dec 09, 2022 | 40.42 | 41.35 | 40.03 | 40.32 | 130,182 | -0.27(-0.67%) |
Dec 08, 2022 | 40.40 | 41.41 | 39.66 | 40.59 | 237,704 | +0.33(+0.82%) |
Dec 07, 2022 | 38.94 | 40.83 | 38.92 | 40.26 | 137,091 | +0.96(+2.44%) |
Dec 06, 2022 | 40.05 | 40.31 | 38.74 | 39.30 | 174,926 | -0.84(-2.09%) |
Dec 05, 2022 | 40.48 | 40.70 | 39.34 | 40.14 | 254,724 | -0.72(-1.76%) |
Dec 02, 2022 | 39.42 | 41.69 | 38.79 | 40.86 | 133,391 | +0.46(+1.14%) |
Dec 01, 2022 | 40.50 | 41.21 | 39.66 | 40.40 | 274,215 | -0.21(-0.52%) |
Nov 30, 2022 | 38.87 | 41.23 | 37.85 | 40.61 | 233,314 | +1.75(+4.50%) |
Nov 29, 2022 | 39.42 | 40.51 | 38.00 | 38.86 | 284,606 | -0.70(-1.77%) |
Nov 28, 2022 | 39.56 | 40.10 | 38.79 | 39.56 | 172,576 | -0.16(-0.40%) |
Nov 25, 2022 | 40.00 | 40.15 | 39.35 | 39.72 | 40,398 | -0.35(-0.87%) |
Nov 23, 2022 | 39.56 | 41.44 | 39.44 | 40.07 | 196,810 | +0.73(+1.86%) |
Nov 22, 2022 | 39.46 | 39.60 | 38.27 | 39.34 | 155,585 | +0.54(+1.39%) |
Nov 21, 2022 | 39.65 | 39.94 | 38.08 | 38.80 | 288,466 | -0.86(-2.17%) |
Nov 18, 2022 | 40.64 | 41.83 | 38.57 | 39.66 | 263,415 | +0.06(+0.15%) |
Nov 17, 2022 | 38.89 | 40.22 | 38.32 | 39.60 | 209,039 | -0.17(-0.43%) |
Nov 16, 2022 | 40.00 | 40.58 | 38.91 | 39.77 | 194,972 | -0.76(-1.88%) |
Nov 15, 2022 | 40.00 | 40.96 | 39.23 | 40.53 | 490,214 | +1.73(+4.46%) |
Nov 14, 2022 | 40.65 | 40.72 | 38.45 | 38.80 | 251,029 | -2.46(-5.96%) |
Nov 11, 2022 | 41.31 | 43.66 | 40.95 | 41.26 | 396,082 | +0.09(+0.22%) |
Nov 10, 2022 | 37.58 | 41.30 | 37.58 | 41.17 | 605,608 | +6.30(+18.07%) |
Nov 09, 2022 | 37.02 | 37.23 | 34.63 | 34.87 | 143,072 | -2.72(-7.24%) |
Nov 08, 2022 | 36.37 | 37.94 | 35.22 | 37.59 | 239,813 | +1.59(+4.42%) |
Nov 07, 2022 | 36.78 | 37.16 | 35.91 | 36.00 | 228,158 | -0.58(-1.59%) |
Nov 04, 2022 | 40.00 | 40.08 | 35.52 | 36.58 | 272,721 | -2.57(-6.56%) |
Nov 03, 2022 | 38.47 | 39.99 | 38.19 | 39.15 | 249,044 | +0.70(+1.82%) |
Nov 02, 2022 | 40.34 | 37.77 | 38.45 | 417,285 | -2.13(-5.25%) |