Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.11 | 26.31 | 25.75 | 26.27 | 397,271 | +0.37(+1.42%) |
Nov 29, 2023 | 25.96 | 26.28 | 25.76 | 25.91 | 449,958 | +0.07(+0.27%) |
Nov 28, 2023 | 25.91 | 26.18 | 25.65 | 25.84 | 316,746 | -0.19(-0.73%) |
Nov 27, 2023 | 26.10 | 26.42 | 26.02 | 26.02 | 291,438 | -0.26(-0.99%) |
Nov 24, 2023 | 26.02 | 26.52 | 25.83 | 26.28 | 148,313 | +0.25(+0.96%) |
Nov 22, 2023 | 25.82 | 26.38 | 25.78 | 26.03 | 246,293 | +0.23(+0.89%) |
Nov 21, 2023 | 26.11 | 26.27 | 25.80 | 25.81 | 293,179 | -0.37(-1.41%) |
Nov 20, 2023 | 25.98 | 26.20 | 25.76 | 26.17 | 328,743 | +0.20(+0.76%) |
Nov 17, 2023 | 25.73 | 26.02 | 25.40 | 25.98 | 547,720 | +0.58(+2.30%) |
Nov 16, 2023 | 25.70 | 25.86 | 25.13 | 25.39 | 527,851 | -0.48(-1.84%) |
Nov 15, 2023 | 25.23 | 25.94 | 25.23 | 25.87 | 531,969 | +0.60(+2.39%) |
Nov 14, 2023 | 24.41 | 25.26 | 24.30 | 25.26 | 554,702 | +1.52(+6.42%) |
Nov 13, 2023 | 23.96 | 24.20 | 23.69 | 23.74 | 485,538 | -0.29(-1.19%) |
Nov 10, 2023 | 23.39 | 24.07 | 23.02 | 24.03 | 797,215 | +0.84(+3.63%) |
Nov 09, 2023 | 22.52 | 23.31 | 22.28 | 23.18 | 545,110 | +0.83(+3.72%) |
Nov 08, 2023 | 22.95 | 23.01 | 22.33 | 22.35 | 904,530 | -0.61(-2.67%) |
Nov 07, 2023 | 22.18 | 23.13 | 21.91 | 22.97 | 827,752 | +0.44(+1.93%) |
Nov 06, 2023 | 22.49 | 22.81 | 22.20 | 22.53 | 842,414 | +0.28(+1.25%) |
Nov 03, 2023 | 22.80 | 23.18 | 22.08 | 22.25 | 941,941 | +1.17(+5.54%) |
Nov 02, 2023 | 21.02 | 21.44 | 20.65 | 21.09 | 584,691 | +0.46(+2.21%) |
Nov 01, 2023 | 20.52 | 20.99 | 20.39 | 20.63 | 1,031,525 | +0.05(+0.24%) |
Oct 31, 2023 | 19.76 | 20.68 | 19.54 | 20.58 | 869,645 | +0.95(+4.84%) |
Oct 30, 2023 | 20.35 | 21.03 | 18.60 | 19.63 | 2,154,511 | -0.31(-1.54%) |
Oct 27, 2023 | 26.73 | 27.24 | 19.76 | 19.94 | 2,409,316 | -9.74(-32.82%) |
Oct 26, 2023 | 30.51 | 30.82 | 29.49 | 29.68 | 675,792 | -0.62(-2.06%) |
Oct 25, 2023 | 30.51 | 30.82 | 30.01 | 30.30 | 1,101,856 | -0.30(-0.97%) |
Oct 24, 2023 | 31.59 | 31.59 | 30.57 | 30.60 | 451,332 | -0.72(-2.31%) |
Oct 23, 2023 | 32.19 | 32.19 | 31.28 | 31.32 | 275,386 | -0.94(-2.92%) |
Oct 20, 2023 | 32.72 | 32.80 | 32.09 | 32.26 | 393,297 | -0.39(-1.18%) |
Oct 19, 2023 | 32.72 | 33.15 | 32.48 | 32.65 | 321,544 | -0.23(-0.69%) |
Oct 18, 2023 | 33.01 | 33.11 | 32.60 | 32.88 | 269,791 | -0.43(-1.28%) |
Oct 17, 2023 | 32.87 | 33.59 | 32.87 | 33.30 | 231,110 | +0.29(+0.87%) |
Oct 16, 2023 | 32.97 | 33.17 | 32.74 | 33.01 | 165,732 | +0.43(+1.31%) |
Oct 13, 2023 | 32.38 | 32.71 | 32.25 | 32.59 | 192,725 | -0.03(-0.09%) |
Oct 12, 2023 | 33.09 | 33.09 | 32.22 | 32.62 | 160,230 | -0.39(-1.17%) |
Oct 11, 2023 | 32.91 | 33.23 | 32.83 | 33.00 | 110,895 | +0.09(+0.27%) |
Oct 10, 2023 | 32.59 | 33.06 | 32.52 | 32.92 | 169,464 | +0.48(+1.46%) |
Oct 09, 2023 | 32.59 | 32.94 | 32.43 | 32.44 | 131,054 | -0.28(-0.85%) |
Oct 06, 2023 | 32.46 | 33.11 | 32.19 | 32.72 | 203,358 | +0.06(+0.18%) |
Oct 05, 2023 | 32.67 | 32.97 | 32.20 | 32.66 | 232,120 | -0.16(-0.48%) |
Oct 04, 2023 | 32.66 | 33.01 | 32.33 | 32.82 | 198,274 | +0.22(+0.67%) |
Oct 03, 2023 | 32.92 | 33.31 | 32.57 | 32.60 | 209,961 | -0.40(-1.20%) |
Oct 02, 2023 | 33.53 | 33.55 | 32.64 | 32.99 | 655,045 | -0.63(-1.88%) |
Sep 29, 2023 | 34.32 | 34.45 | 33.53 | 33.63 | 182,093 | -0.48(-1.39%) |
Sep 28, 2023 | 34.05 | 34.62 | 33.98 | 34.10 | 243,971 | +0.15(+0.44%) |
Sep 27, 2023 | 33.73 | 34.23 | 33.60 | 33.96 | 155,370 | +0.49(+1.45%) |
Sep 26, 2023 | 33.91 | 34.05 | 33.46 | 33.47 | 167,215 | -0.64(-1.89%) |
Sep 25, 2023 | 33.80 | 34.20 | 33.98 | 34.11 | 137,229 | +0.25(+0.73%) |
Sep 22, 2023 | 34.63 | 34.78 | 33.82 | 33.87 | 200,334 | -0.82(-2.37%) |
Sep 21, 2023 | 35.11 | 35.19 | 34.62 | 34.69 | 202,973 | -0.62(-1.77%) |
Sep 20, 2023 | 35.74 | 36.06 | 35.29 | 35.31 | 105,185 | -0.29(-0.81%) |
Sep 19, 2023 | 35.81 | 35.85 | 35.37 | 35.60 | 136,641 | -0.34(-0.94%) |
Sep 18, 2023 | 36.12 | 36.49 | 35.89 | 35.94 | 129,626 | -0.04(-0.11%) |
Sep 15, 2023 | 36.11 | 36.48 | 35.69 | 35.97 | 855,690 | -0.22(-0.60%) |
Sep 14, 2023 | 35.62 | 36.23 | 35.62 | 36.19 | 173,378 | +0.85(+2.41%) |
Sep 13, 2023 | 35.79 | 35.79 | 35.14 | 35.34 | 169,376 | -0.37(-1.03%) |
Sep 12, 2023 | 35.84 | 35.95 | 35.57 | 35.71 | 156,969 | -0.29(-0.80%) |
Sep 11, 2023 | 36.18 | 36.37 | 35.94 | 35.99 | 163,281 | -0.19(-0.52%) |
Sep 08, 2023 | 36.49 | 36.65 | 36.02 | 36.18 | 167,753 | -0.32(-0.87%) |
Sep 07, 2023 | 37.35 | 37.35 | 36.34 | 36.50 | 227,463 | -0.78(-2.10%) |
Sep 06, 2023 | 37.48 | 37.91 | 37.05 | 37.28 | 218,575 | +0.02(+0.05%) |
Sep 05, 2023 | 38.32 | 38.40 | 37.00 | 37.26 | 289,425 | -1.56(-4.03%) |
Sep 01, 2023 | 39.14 | 39.56 | 38.65 | 38.83 | 192,400 | -0.08(-0.20%) |
Aug 31, 2023 | 38.46 | 39.02 | 38.45 | 38.90 | 399,885 | +0.55(+1.45%) |
Aug 30, 2023 | 38.18 | 38.52 | 38.18 | 38.35 | 93,701 | +0.18(+0.47%) |
Aug 29, 2023 | 38.23 | 38.30 | 37.94 | 38.17 | 185,878 | -0.06(-0.16%) |
Aug 28, 2023 | 38.01 | 38.55 | 38.01 | 38.23 | 108,028 | +0.31(+0.81%) |
Aug 25, 2023 | 38.12 | 38.20 | 37.55 | 37.92 | 82,567 | -0.02(-0.05%) |
Aug 24, 2023 | 38.04 | 38.42 | 37.84 | 37.94 | 139,826 | -0.35(-0.90%) |
Aug 23, 2023 | 37.81 | 38.39 | 37.59 | 38.29 | 122,111 | +0.42(+1.10%) |
Aug 22, 2023 | 37.67 | 37.91 | 37.67 | 37.88 | 120,679 | +0.19(+0.50%) |
Aug 21, 2023 | 37.59 | 37.77 | 37.42 | 37.69 | 124,041 | +0.03(+0.08%) |
Aug 18, 2023 | 37.29 | 37.94 | 37.29 | 37.66 | 268,424 | +0.04(+0.11%) |
Aug 17, 2023 | 37.17 | 37.69 | 37.17 | 37.62 | 163,372 | +0.65(+1.76%) |
Aug 16, 2023 | 36.91 | 37.49 | 36.91 | 36.97 | 200,900 | -0.03(-0.08%) |
Aug 15, 2023 | 37.16 | 37.32 | 36.89 | 37.00 | 114,663 | -0.41(-1.11%) |
Aug 14, 2023 | 37.53 | 37.73 | 37.26 | 37.41 | 139,095 | -0.39(-1.04%) |
Aug 11, 2023 | 38.13 | 38.21 | 37.73 | 37.81 | 184,671 | -0.24(-0.62%) |
Aug 10, 2023 | 38.52 | 38.75 | 37.78 | 38.04 | 149,803 | -0.29(-0.75%) |
Aug 09, 2023 | 37.88 | 38.49 | 37.65 | 38.33 | 117,816 | +0.34(+0.88%) |
Aug 08, 2023 | 38.03 | 38.36 | 37.73 | 37.99 | 135,432 | -0.47(-1.23%) |
Aug 07, 2023 | 38.83 | 39.29 | 38.40 | 38.47 | 147,707 | -0.22(-0.56%) |
Aug 04, 2023 | 37.89 | 38.78 | 37.71 | 38.68 | 245,271 | +0.76(+2.00%) |
Aug 03, 2023 | 38.71 | 38.71 | 37.90 | 37.92 | 209,358 | -0.83(-2.14%) |
Aug 02, 2023 | 38.20 | 39.07 | 38.20 | 38.75 | 176,744 | +0.18(+0.46%) |
Aug 01, 2023 | 38.62 | 39.02 | 38.25 | 38.58 | 297,706 | -0.17(-0.43%) |
Jul 31, 2023 | 39.63 | 39.92 | 38.15 | 38.74 | 327,928 | -1.24(-3.11%) |
Jul 28, 2023 | 37.79 | 40.25 | 37.47 | 39.98 | 451,233 | -1.82(-4.36%) |
Jul 27, 2023 | 42.41 | 42.63 | 41.58 | 41.81 | 270,779 | -0.43(-1.03%) |
Jul 26, 2023 | 42.27 | 43.04 | 41.98 | 42.24 | 134,207 | -0.17(-0.40%) |
Jul 25, 2023 | 41.64 | 42.48 | 41.56 | 42.41 | 174,987 | +0.45(+1.08%) |
Jul 24, 2023 | 41.28 | 42.13 | 41.12 | 41.96 | 199,767 | +0.57(+1.38%) |
Jul 21, 2023 | 41.88 | 42.07 | 41.34 | 41.38 | 201,722 | -0.23(-0.54%) |
Jul 20, 2023 | 41.92 | 41.97 | 41.45 | 41.61 | 243,267 | -0.07(-0.17%) |
Jul 19, 2023 | 40.75 | 41.69 | 40.75 | 41.68 | 198,896 | +0.70(+1.71%) |
Jul 18, 2023 | 40.79 | 41.24 | 40.62 | 40.98 | 149,803 | +0.20(+0.48%) |
Jul 17, 2023 | 40.89 | 41.13 | 40.57 | 40.78 | 145,961 | -0.12(-0.29%) |
Jul 14, 2023 | 40.75 | 40.92 | 40.27 | 40.90 | 117,409 | -0.10(-0.24%) |
Jul 13, 2023 | 41.46 | 41.50 | 40.95 | 41.00 | 142,332 | -0.31(-0.74%) |
Jul 12, 2023 | 41.73 | 41.73 | 41.09 | 41.31 | 162,954 | +0.30(+0.72%) |
Jul 11, 2023 | 40.82 | 41.36 | 40.74 | 41.01 | 130,073 | +0.19(+0.46%) |
Jul 10, 2023 | 40.34 | 40.91 | 40.34 | 40.82 | 137,108 | +0.62(+1.54%) |
Jul 07, 2023 | 40.46 | 40.75 | 40.17 | 40.20 | 182,318 | +0.00(+0.00%) |
Jul 06, 2023 | 39.97 | 40.45 | 39.81 | 40.20 | 210,660 | -0.19(-0.46%) |
Jul 05, 2023 | 41.34 | 41.34 | 40.13 | 40.39 | 190,544 | -1.25(-3.01%) |
Jul 03, 2023 | 41.26 | 41.85 | 41.26 | 41.64 | 66,755 | +0.05(+0.12%) |
Jun 30, 2023 | 42.02 | 42.36 | 41.35 | 41.59 | 149,858 | +0.03(+0.07%) |
Jun 29, 2023 | 40.80 | 41.89 | 40.80 | 41.56 | 365,991 | +0.72(+1.76%) |
Jun 28, 2023 | 40.69 | 41.00 | 40.49 | 40.84 | 203,548 | +0.16(+0.39%) |
Jun 27, 2023 | 40.50 | 40.97 | 40.27 | 40.69 | 230,191 | +0.35(+0.86%) |
Jun 26, 2023 | 40.21 | 40.93 | 40.21 | 40.34 | 137,243 | +0.16(+0.39%) |
Jun 23, 2023 | 39.53 | 40.20 | 39.44 | 40.18 | 535,365 | +0.11(+0.27%) |
Jun 22, 2023 | 40.74 | 41.01 | 40.05 | 40.07 | 182,542 | -0.73(-1.79%) |
Jun 21, 2023 | 39.99 | 41.20 | 39.99 | 40.80 | 155,331 | +0.60(+1.50%) |
Jun 20, 2023 | 40.24 | 40.45 | 39.79 | 40.20 | 196,439 | -0.12(-0.29%) |
Jun 16, 2023 | 40.61 | 40.73 | 40.02 | 40.32 | 750,780 | -0.23(-0.56%) |
Jun 15, 2023 | 40.21 | 40.72 | 40.08 | 40.55 | 156,912 | +0.14(+0.34%) |
Jun 14, 2023 | 41.09 | 41.26 | 40.30 | 40.41 | 194,038 | -0.36(-0.89%) |
Jun 13, 2023 | 40.78 | 40.96 | 40.35 | 40.77 | 272,324 | -0.03(-0.07%) |
Jun 12, 2023 | 40.27 | 41.18 | 39.94 | 40.80 | 216,250 | +0.65(+1.62%) |
Jun 09, 2023 | 41.11 | 41.28 | 40.13 | 40.15 | 185,355 | -0.93(-2.26%) |
Jun 08, 2023 | 41.58 | 41.67 | 41.01 | 41.08 | 184,522 | -0.77(-1.84%) |
Jun 07, 2023 | 41.21 | 42.22 | 41.01 | 41.85 | 529,406 | +0.94(+2.29%) |
Jun 06, 2023 | 40.45 | 41.41 | 40.40 | 40.91 | 553,365 | +0.49(+1.22%) |
Jun 05, 2023 | 41.12 | 41.82 | 38.98 | 40.42 | 319,401 | -0.66(-1.61%) |
Jun 02, 2023 | 39.81 | 41.15 | 39.69 | 41.08 | 168,196 | +1.87(+4.78%) |
Jun 01, 2023 | 38.91 | 39.44 | 38.58 | 39.21 | 111,381 | +0.41(+1.07%) |
May 31, 2023 | 39.43 | 39.59 | 38.46 | 38.79 | 164,115 | -0.67(-1.70%) |
May 30, 2023 | 39.89 | 39.89 | 39.44 | 39.46 | 118,513 | -0.20(-0.50%) |
May 26, 2023 | 39.65 | 39.86 | 39.39 | 39.66 | 104,264 | +0.11(+0.27%) |
May 25, 2023 | 39.18 | 39.57 | 38.85 | 39.55 | 107,656 | +0.13(+0.33%) |
May 24, 2023 | 39.95 | 39.95 | 39.13 | 39.42 | 106,048 | -0.62(-1.55%) |
May 23, 2023 | 40.40 | 40.97 | 39.99 | 40.04 | 173,092 | -0.53(-1.31%) |
May 22, 2023 | 40.61 | 40.81 | 40.08 | 40.57 | 85,004 | +0.23(+0.56%) |
May 19, 2023 | 40.92 | 41.05 | 40.08 | 40.35 | 123,057 | -0.05(-0.12%) |
May 18, 2023 | 40.14 | 40.59 | 39.87 | 40.40 | 105,050 | +0.06(+0.15%) |
May 17, 2023 | 39.35 | 40.49 | 39.35 | 40.34 | 165,493 | +1.37(+3.53%) |
May 16, 2023 | 39.63 | 39.71 | 38.94 | 38.96 | 114,743 | -0.93(-2.34%) |
May 15, 2023 | 39.87 | 40.17 | 39.86 | 39.90 | 119,781 | +0.07(+0.17%) |
May 12, 2023 | 39.89 | 40.11 | 39.48 | 39.83 | 99,395 | +0.18(+0.45%) |
May 11, 2023 | 39.83 | 40.13 | 39.38 | 39.65 | 121,902 | -0.61(-1.51%) |
May 10, 2023 | 40.77 | 40.77 | 39.50 | 40.26 | 149,069 | +0.03(+0.07%) |
May 09, 2023 | 40.29 | 40.64 | 39.85 | 40.23 | 119,671 | -0.14(-0.34%) |
May 08, 2023 | 40.73 | 40.81 | 39.90 | 40.37 | 116,058 | -0.34(-0.84%) |
May 05, 2023 | 40.91 | 41.06 | 40.37 | 40.71 | 178,735 | +0.48(+1.20%) |
May 04, 2023 | 40.77 | 41.02 | 39.76 | 40.23 | 248,880 | -0.72(-1.75%) |
May 03, 2023 | 41.17 | 41.83 | 40.86 | 40.95 | 255,376 | -0.19(-0.45%) |
May 02, 2023 | 41.11 | 41.36 | 40.15 | 41.13 | 231,230 | -0.09(-0.21%) |
May 01, 2023 | 41.13 | 41.87 | 41.00 | 41.22 | 173,258 | -0.05(-0.12%) |
Apr 28, 2023 | 40.72 | 42.31 | 40.67 | 41.27 | 253,004 | +0.61(+1.50%) |
Apr 27, 2023 | 38.91 | 40.89 | 37.98 | 40.66 | 245,012 | +3.73(+10.10%) |
Apr 26, 2023 | 37.05 | 37.43 | 36.57 | 36.93 | 190,349 | -0.76(-2.01%) |
Apr 25, 2023 | 37.54 | 38.08 | 37.42 | 37.69 | 131,735 | -0.22(-0.57%) |
Apr 24, 2023 | 39.29 | 39.29 | 37.67 | 37.90 | 164,790 | -1.69(-4.27%) |
Apr 21, 2023 | 39.97 | 39.97 | 39.19 | 39.59 | 126,120 | -0.06(-0.15%) |
Apr 20, 2023 | 39.65 | 39.72 | 39.26 | 39.65 | 137,519 | -0.20(-0.49%) |
Apr 19, 2023 | 39.65 | 39.88 | 39.30 | 39.85 | 152,216 | -0.08(-0.20%) |
Apr 18, 2023 | 39.82 | 40.16 | 39.44 | 39.93 | 192,378 | +0.17(+0.42%) |
Apr 17, 2023 | 39.51 | 40.00 | 39.27 | 39.76 | 138,025 | +0.18(+0.45%) |
Apr 14, 2023 | 39.97 | 40.61 | 39.18 | 39.58 | 187,330 | -0.52(-1.30%) |
Apr 13, 2023 | 39.65 | 40.13 | 39.25 | 40.10 | 153,405 | +0.36(+0.91%) |
Apr 12, 2023 | 39.46 | 39.77 | 38.98 | 39.74 | 143,601 | +0.60(+1.53%) |
Apr 11, 2023 | 39.11 | 39.56 | 39.03 | 39.14 | 129,402 | +0.29(+0.76%) |
Apr 10, 2023 | 38.07 | 39.04 | 38.07 | 38.85 | 184,085 | +0.62(+1.62%) |
Apr 06, 2023 | 38.52 | 38.52 | 38.03 | 38.23 | 106,481 | -0.19(-0.49%) |
Apr 05, 2023 | 38.29 | 38.63 | 37.96 | 38.41 | 139,430 | -0.20(-0.51%) |
Apr 04, 2023 | 39.99 | 39.99 | 38.23 | 38.61 | 202,813 | -1.33(-3.32%) |
Apr 03, 2023 | 39.45 | 40.12 | 39.19 | 39.94 | 167,087 | +0.38(+0.97%) |
Mar 31, 2023 | 39.56 | 39.78 | 39.17 | 39.55 | 333,399 | +0.33(+0.85%) |
Mar 30, 2023 | 39.40 | 39.59 | 38.92 | 39.22 | 95,922 | +0.05(+0.13%) |
Mar 29, 2023 | 39.21 | 39.27 | 38.85 | 39.17 | 170,609 | +0.35(+0.91%) |
Mar 28, 2023 | 37.98 | 38.84 | 37.98 | 38.82 | 158,130 | +0.64(+1.67%) |
Mar 27, 2023 | 38.24 | 38.44 | 38.03 | 38.18 | 122,623 | +0.53(+1.41%) |
Mar 24, 2023 | 36.93 | 37.73 | 36.66 | 37.65 | 167,051 | +0.32(+0.87%) |
Mar 23, 2023 | 37.60 | 37.94 | 36.88 | 37.32 | 170,614 | -0.18(-0.47%) |
Mar 22, 2023 | 37.99 | 38.44 | 37.45 | 37.50 | 218,018 | -0.42(-1.11%) |
Mar 21, 2023 | 38.04 | 38.54 | 37.74 | 37.92 | 208,445 | +0.66(+1.77%) |
Mar 20, 2023 | 37.63 | 37.97 | 37.17 | 37.27 | 218,301 | +0.16(+0.42%) |
Mar 17, 2023 | 37.31 | 37.31 | 36.59 | 37.11 | 1,006,221 | -0.47(-1.25%) |
Mar 16, 2023 | 36.63 | 37.88 | 36.25 | 37.58 | 231,248 | +0.34(+0.92%) |
Mar 15, 2023 | 36.99 | 37.52 | 36.43 | 37.24 | 335,454 | -0.91(-2.39%) |
Mar 14, 2023 | 38.62 | 38.75 | 37.46 | 38.15 | 351,802 | +0.78(+2.08%) |
Mar 13, 2023 | 37.28 | 37.54 | 36.92 | 37.37 | 277,094 | -0.57(-1.50%) |
Mar 10, 2023 | 39.33 | 39.37 | 37.76 | 37.94 | 324,738 | -1.51(-3.83%) |
Mar 09, 2023 | 40.33 | 40.55 | 39.45 | 39.45 | 245,503 | -0.67(-1.66%) |
Mar 08, 2023 | 40.06 | 40.26 | 39.71 | 40.12 | 259,725 | +0.27(+0.69%) |
Mar 07, 2023 | 39.91 | 40.43 | 39.58 | 39.85 | 563,584 | +0.06(+0.15%) |
Mar 06, 2023 | 41.78 | 41.81 | 39.45 | 39.79 | 365,503 | -1.98(-4.75%) |
Mar 03, 2023 | 42.03 | 42.13 | 41.50 | 41.77 | 292,138 | +0.18(+0.42%) |
Mar 02, 2023 | 41.36 | 41.87 | 41.04 | 41.60 | 243,796 | -0.04(-0.09%) |
Mar 01, 2023 | 41.23 | 41.83 | 41.22 | 41.63 | 159,525 | +0.26(+0.62%) |
Feb 28, 2023 | 41.72 | 42.00 | 41.38 | 41.38 | 268,550 | -0.32(-0.78%) |
Feb 27, 2023 | 42.31 | 42.32 | 41.63 | 41.70 | 165,869 | -0.15(-0.35%) |
Feb 24, 2023 | 41.56 | 41.85 | 41.25 | 41.85 | 177,614 | -0.37(-0.88%) |
Feb 23, 2023 | 42.34 | 42.65 | 41.88 | 42.22 | 170,746 | +0.09(+0.21%) |
Feb 22, 2023 | 41.60 | 42.65 | 41.60 | 42.14 | 357,939 | +0.66(+1.59%) |
Feb 21, 2023 | 41.99 | 42.18 | 41.47 | 41.48 | 230,052 | -1.05(-2.46%) |
Feb 17, 2023 | 46.33 | 46.33 | 42.12 | 42.52 | 364,244 | -0.20(-0.46%) |
Feb 16, 2023 | 42.86 | 43.11 | 42.52 | 42.72 | 273,434 | -0.62(-1.42%) |
Feb 15, 2023 | 43.05 | 43.72 | 43.04 | 43.34 | 205,965 | -0.15(-0.34%) |
Feb 14, 2023 | 43.57 | 44.40 | 43.16 | 43.48 | 218,301 | -0.43(-0.98%) |
Feb 13, 2023 | 43.67 | 44.14 | 43.48 | 43.91 | 264,320 | +0.37(+0.85%) |
Feb 10, 2023 | 44.01 | 44.26 | 43.48 | 43.54 | 179,754 | -0.42(-0.96%) |
Feb 09, 2023 | 44.93 | 45.10 | 43.95 | 43.96 | 153,475 | -0.67(-1.51%) |
Feb 08, 2023 | 44.50 | 44.87 | 44.28 | 44.64 | 165,952 | -0.32(-0.72%) |
Feb 07, 2023 | 44.42 | 45.35 | 44.42 | 44.96 | 161,413 | +0.20(+0.44%) |
Feb 06, 2023 | 44.71 | 44.95 | 44.12 | 44.76 | 140,956 | -0.12(-0.26%) |
Feb 03, 2023 | 44.42 | 45.04 | 44.34 | 44.88 | 270,892 | +0.22(+0.48%) |
Feb 02, 2023 | 44.43 | 45.29 | 44.30 | 44.67 | 188,593 | +0.34(+0.77%) |
Feb 01, 2023 | 43.13 | 44.65 | 43.01 | 44.32 | 233,634 | +1.03(+2.37%) |
Jan 31, 2023 | 42.71 | 43.61 | 42.71 | 43.30 | 239,774 | +0.76(+1.79%) |
Jan 30, 2023 | 42.33 | 42.95 | 42.15 | 42.53 | 110,771 | -0.13(-0.30%) |
Jan 27, 2023 | 42.63 | 43.15 | 42.47 | 42.66 | 169,383 | -0.11(-0.25%) |
Jan 26, 2023 | 42.89 | 42.89 | 42.19 | 42.77 | 137,474 | +0.28(+0.67%) |
Jan 25, 2023 | 42.50 | 42.84 | 42.12 | 42.49 | 113,956 | -0.19(-0.44%) |
Jan 24, 2023 | 41.97 | 42.94 | 41.70 | 42.67 | 102,786 | +0.66(+1.56%) |
Jan 23, 2023 | 42.30 | 42.38 | 41.59 | 42.02 | 160,529 | -0.18(-0.42%) |
Jan 20, 2023 | 41.48 | 42.32 | 41.00 | 42.19 | 176,439 | +1.02(+2.47%) |
Jan 19, 2023 | 41.65 | 41.74 | 41.01 | 41.17 | 142,057 | -0.82(-1.96%) |
Jan 18, 2023 | 42.72 | 42.93 | 41.99 | 42.00 | 118,224 | -0.70(-1.65%) |
Jan 17, 2023 | 42.97 | 43.12 | 42.59 | 42.70 | 102,985 | -0.23(-0.55%) |
Jan 13, 2023 | 42.49 | 43.38 | 42.49 | 42.94 | 137,631 | +0.10(+0.23%) |
Jan 12, 2023 | 42.61 | 42.87 | 42.00 | 42.84 | 183,447 | +0.50(+1.18%) |
Jan 11, 2023 | 42.55 | 43.02 | 42.10 | 42.34 | 134,188 | -0.18(-0.41%) |
Jan 10, 2023 | 41.53 | 42.53 | 41.53 | 42.51 | 189,167 | +0.75(+1.80%) |
Jan 09, 2023 | 42.50 | 42.58 | 41.75 | 41.76 | 193,043 | -0.36(-0.86%) |
Jan 06, 2023 | 41.34 | 42.14 | 41.16 | 42.12 | 129,517 | +1.34(+3.29%) |
Jan 05, 2023 | 40.50 | 40.79 | 39.95 | 40.78 | 162,721 | +0.27(+0.68%) |
Jan 04, 2023 | 40.73 | 41.16 | 40.20 | 40.51 | 208,895 | +0.21(+0.51%) |
Jan 03, 2023 | 40.34 | 40.77 | 39.91 | 40.30 | 154,246 | +0.34(+0.86%) |
Dec 30, 2022 | 39.74 | 40.11 | 39.43 | 39.96 | 107,786 | -0.03(-0.07%) |
Dec 29, 2022 | 39.33 | 40.11 | 39.06 | 39.99 | 134,087 | +0.96(+2.46%) |
Dec 28, 2022 | 39.54 | 39.83 | 39.01 | 39.03 | 126,032 | -0.42(-1.07%) |
Dec 27, 2022 | 39.22 | 39.73 | 38.73 | 39.45 | 88,635 | +0.39(+1.00%) |
Dec 23, 2022 | 38.58 | 39.33 | 38.58 | 39.06 | 75,613 | +0.37(+0.96%) |
Dec 22, 2022 | 38.73 | 38.91 | 38.15 | 38.69 | 138,604 | -0.43(-1.10%) |
Dec 21, 2022 | 38.68 | 39.26 | 38.56 | 39.12 | 132,063 | +0.82(+2.15%) |
Dec 20, 2022 | 38.04 | 38.67 | 37.97 | 38.30 | 131,192 | +0.14(+0.36%) |
Dec 19, 2022 | 38.57 | 39.27 | 37.85 | 38.16 | 200,597 | -0.50(-1.29%) |
Dec 16, 2022 | 38.14 | 38.97 | 38.02 | 38.66 | 647,598 | +0.04(+0.10%) |
Dec 15, 2022 | 39.98 | 40.28 | 38.45 | 38.62 | 233,618 | -1.77(-4.38%) |
Dec 14, 2022 | 40.70 | 41.32 | 40.12 | 40.39 | 260,788 | -0.22(-0.53%) |
Dec 13, 2022 | 41.30 | 41.47 | 40.09 | 40.61 | 313,206 | +0.64(+1.59%) |
Dec 12, 2022 | 39.01 | 40.00 | 38.63 | 39.97 | 229,825 | +0.92(+2.35%) |
Dec 09, 2022 | 39.32 | 39.92 | 39.03 | 39.05 | 217,139 | -0.43(-1.09%) |
Dec 08, 2022 | 39.85 | 40.89 | 39.32 | 39.48 | 236,365 | -0.16(-0.39%) |
Dec 07, 2022 | 39.27 | 39.90 | 39.05 | 39.64 | 137,907 | +0.37(+0.95%) |
Dec 06, 2022 | 40.52 | 40.60 | 39.07 | 39.27 | 387,388 | -1.27(-3.14%) |
Dec 05, 2022 | 41.73 | 41.73 | 40.38 | 40.54 | 273,013 | -1.38(-3.29%) |
Dec 02, 2022 | 40.60 | 42.18 | 40.56 | 41.92 | 174,180 | +0.67(+1.61%) |