Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 46.66 | 47.33 | 46.04 | 46.66 | 11,360 | -1.29(-2.68%) |
Nov 29, 2023 | 47.95 | 47.95 | 45.60 | 47.95 | 12,298 | +0.70(+1.48%) |
Nov 28, 2023 | 46.94 | 47.75 | 46.40 | 47.25 | 3,665 | -0.40(-0.84%) |
Nov 27, 2023 | 47.48 | 47.94 | 46.69 | 47.65 | 4,997 | +0.54(+1.15%) |
Nov 24, 2023 | 45.92 | 47.61 | 45.92 | 47.11 | 32,261 | +0.11(+0.23%) |
Nov 22, 2023 | 47.78 | 47.78 | 46.04 | 47.00 | 3,756 | -0.69(-1.45%) |
Nov 21, 2023 | 47.40 | 47.70 | 47.19 | 47.69 | 3,337 | -0.31(-0.64%) |
Nov 20, 2023 | 47.53 | 48.14 | 47.00 | 48.00 | 6,581 | +0.12(+0.25%) |
Nov 17, 2023 | 47.47 | 48.14 | 47.47 | 47.88 | 10,892 | +0.47(+0.99%) |
Nov 16, 2023 | 47.06 | 47.59 | 46.94 | 47.41 | 10,835 | -0.42(-0.89%) |
Nov 15, 2023 | 47.59 | 47.83 | 47.46 | 47.83 | 3,494 | -0.31(-0.64%) |
Nov 14, 2023 | 47.80 | 48.14 | 47.19 | 48.14 | 12,631 | +0.66(+1.38%) |
Nov 13, 2023 | 45.99 | 48.18 | 45.99 | 47.48 | 10,065 | +0.19(+0.39%) |
Nov 10, 2023 | 47.98 | 48.18 | 46.81 | 47.30 | 11,061 | +1.21(+2.63%) |
Nov 09, 2023 | 46.09 | 48.00 | 45.59 | 46.09 | 7,515 | +0.89(+1.97%) |
Nov 08, 2023 | 45.52 | 45.52 | 45.11 | 45.20 | 11,554 | -1.15(-2.48%) |
Nov 07, 2023 | 47.16 | 47.66 | 45.15 | 46.35 | 31,531 | -0.63(-1.35%) |
Nov 06, 2023 | 47.00 | 47.84 | 46.47 | 46.98 | 6,980 | -0.55(-1.17%) |
Nov 03, 2023 | 47.95 | 48.00 | 47.45 | 47.54 | 13,613 | +0.51(+1.08%) |
Nov 02, 2023 | 46.56 | 47.49 | 46.13 | 47.03 | 11,628 | -1.09(-2.27%) |
Nov 01, 2023 | 47.70 | 48.12 | 47.64 | 48.12 | 24,916 | +1.77(+3.82%) |
Oct 31, 2023 | 46.69 | 47.37 | 45.44 | 46.35 | 2,383 | -0.05(-0.11%) |
Oct 30, 2023 | 45.61 | 46.55 | 45.13 | 46.40 | 10,600 | -1.30(-2.73%) |
Oct 27, 2023 | 45.50 | 47.70 | 45.50 | 47.70 | 8,557 | +1.67(+3.62%) |
Oct 26, 2023 | 45.50 | 47.05 | 45.25 | 46.03 | 7,116 | -0.67(-1.42%) |
Oct 25, 2023 | 47.05 | 47.70 | 46.51 | 46.70 | 6,020 | +0.70(+1.52%) |
Oct 24, 2023 | 45.33 | 47.00 | 45.13 | 46.00 | 11,139 | +0.32(+0.70%) |
Oct 23, 2023 | 46.87 | 46.87 | 45.40 | 45.68 | 13,871 | -0.84(-1.80%) |
Oct 20, 2023 | 46.84 | 47.08 | 45.94 | 46.52 | 4,476 | +0.79(+1.72%) |
Oct 19, 2023 | 47.37 | 47.37 | 45.73 | 45.73 | 17,930 | -1.20(-2.56%) |
Oct 18, 2023 | 47.81 | 47.81 | 46.93 | 46.93 | 4,157 | -0.96(-2.00%) |
Oct 17, 2023 | 48.23 | 48.37 | 47.00 | 47.89 | 3,611 | -0.11(-0.23%) |
Oct 16, 2023 | 47.74 | 48.00 | 47.74 | 48.00 | 4,411 | +0.32(+0.68%) |
Oct 13, 2023 | 47.33 | 48.38 | 46.86 | 47.68 | 7,379 | -0.70(-1.45%) |
Oct 12, 2023 | 47.34 | 48.38 | 46.84 | 48.38 | 5,602 | +1.54(+3.29%) |
Oct 11, 2023 | 47.74 | 47.74 | 46.84 | 46.84 | 2,728 | -0.96(-2.01%) |
Oct 10, 2023 | 47.85 | 48.08 | 47.71 | 47.80 | 6,912 | +1.26(+2.71%) |
Oct 09, 2023 | 46.92 | 46.92 | 46.23 | 46.54 | 11,811 | +0.10(+0.23%) |
Oct 06, 2023 | 47.84 | 47.84 | 45.50 | 46.44 | 7,882 | +1.30(+2.89%) |
Oct 05, 2023 | 45.50 | 45.66 | 44.60 | 45.13 | 8,096 | -0.15(-0.33%) |
Oct 04, 2023 | 44.34 | 45.28 | 44.34 | 45.28 | 11,820 | -0.53(-1.16%) |
Oct 03, 2023 | 44.58 | 46.79 | 44.58 | 45.81 | 16,952 | -1.35(-2.86%) |
Oct 02, 2023 | 48.15 | 48.72 | 47.16 | 47.16 | 8,416 | -0.60(-1.26%) |
Sep 29, 2023 | 48.75 | 49.13 | 47.67 | 47.76 | 7,268 | -0.94(-1.93%) |
Sep 28, 2023 | 50.49 | 50.49 | 48.70 | 48.70 | 4,248 | -0.66(-1.35%) |
Sep 27, 2023 | 48.00 | 49.64 | 48.00 | 49.37 | 7,080 | +0.32(+0.64%) |
Sep 26, 2023 | 49.40 | 49.48 | 49.05 | 49.05 | 5,087 | -1.05(-2.10%) |
Sep 25, 2023 | 50.00 | 50.10 | 49.68 | 50.10 | 13,158 | -0.20(-0.40%) |
Sep 22, 2023 | 51.03 | 51.03 | 50.20 | 50.30 | 20,859 | -1.10(-2.15%) |
Sep 21, 2023 | 51.11 | 52.22 | 51.00 | 51.40 | 5,520 | +0.24(+0.47%) |
Sep 20, 2023 | 52.37 | 52.48 | 51.15 | 51.16 | 4,855 | -1.35(-2.57%) |
Sep 19, 2023 | 52.52 | 52.52 | 51.76 | 52.52 | 5,060 | +0.52(+0.99%) |
Sep 18, 2023 | 52.02 | 52.48 | 51.65 | 52.00 | 4,464 | +0.00(+0.00%) |
Sep 15, 2023 | 52.00 | 52.27 | 51.63 | 52.00 | 3,382 | +0.55(+1.07%) |
Sep 14, 2023 | 51.44 | 51.54 | 51.25 | 51.45 | 3,084 | +0.25(+0.49%) |
Sep 13, 2023 | 51.28 | 52.05 | 50.50 | 51.20 | 3,637 | +0.20(+0.39%) |
Sep 12, 2023 | 52.02 | 52.02 | 50.65 | 51.00 | 8,815 | +0.00(+0.00%) |
Sep 11, 2023 | 50.83 | 51.59 | 50.83 | 51.00 | 7,327 | +0.30(+0.59%) |
Sep 08, 2023 | 51.00 | 51.00 | 50.35 | 50.70 | 8,724 | -0.90(-1.74%) |
Sep 07, 2023 | 51.23 | 51.76 | 51.23 | 51.60 | 42,302 | +0.12(+0.22%) |
Sep 06, 2023 | 51.70 | 52.94 | 51.14 | 51.48 | 12,041 | -0.22(-0.42%) |
Sep 05, 2023 | 51.64 | 52.14 | 51.64 | 51.70 | 14,970 | +1.30(+2.58%) |
Sep 01, 2023 | 50.50 | 50.50 | 50.00 | 50.40 | 14,407 | +1.12(+2.27%) |
Aug 31, 2023 | 47.91 | 49.80 | 47.91 | 49.28 | 17,345 | +1.01(+2.09%) |
Aug 30, 2023 | 48.05 | 48.48 | 48.02 | 48.27 | 45,377 | +0.22(+0.46%) |
Aug 29, 2023 | 47.41 | 48.19 | 47.18 | 48.05 | 4,249 | +0.05(+0.10%) |
Aug 28, 2023 | 47.91 | 48.00 | 47.54 | 48.00 | 7,123 | -0.08(-0.17%) |
Aug 25, 2023 | 47.29 | 48.08 | 47.29 | 48.08 | 4,978 | +0.98(+2.08%) |
Aug 24, 2023 | 46.97 | 48.00 | 46.95 | 47.10 | 4,861 | -1.05(-2.17%) |
Aug 23, 2023 | 47.75 | 49.22 | 47.14 | 48.15 | 4,929 | +0.39(+0.81%) |
Aug 22, 2023 | 48.49 | 48.49 | 47.76 | 47.76 | 3,151 | +0.76(+1.62%) |
Aug 21, 2023 | 47.34 | 47.34 | 46.92 | 47.00 | 9,236 | -0.07(-0.15%) |
Aug 18, 2023 | 46.50 | 48.04 | 46.10 | 47.07 | 15,824 | +0.30(+0.64%) |
Aug 17, 2023 | 48.84 | 48.84 | 46.32 | 46.77 | 29,677 | -0.96(-2.01%) |
Aug 16, 2023 | 49.13 | 49.13 | 47.48 | 47.73 | 9,242 | -1.02(-2.09%) |
Aug 15, 2023 | 48.19 | 50.54 | 48.19 | 48.75 | 17,372 | -0.66(-1.35%) |
Aug 14, 2023 | 49.41 | 50.06 | 49.01 | 49.41 | 11,762 | -0.22(-0.43%) |
Aug 11, 2023 | 49.76 | 49.98 | 49.09 | 49.63 | 5,204 | -0.29(-0.58%) |
Aug 10, 2023 | 50.33 | 50.33 | 49.92 | 49.92 | 6,967 | +0.54(+1.09%) |
Aug 09, 2023 | 49.85 | 50.14 | 49.30 | 49.38 | 4,859 | -0.34(-0.69%) |
Aug 08, 2023 | 50.87 | 50.87 | 49.10 | 49.72 | 89,390 | -0.58(-1.14%) |
Aug 07, 2023 | 49.87 | 51.40 | 49.87 | 50.30 | 6,358 | -0.30(-0.59%) |
Aug 04, 2023 | 51.44 | 51.45 | 48.89 | 50.60 | 4,037 | +1.24(+2.51%) |
Aug 03, 2023 | 49.12 | 49.69 | 49.10 | 49.36 | 8,266 | -0.34(-0.68%) |
Aug 02, 2023 | 50.40 | 50.40 | 49.39 | 49.70 | 3,101 | -1.28(-2.52%) |
Aug 01, 2023 | 51.64 | 51.64 | 50.62 | 50.98 | 3,293 | -0.48(-0.93%) |
Jul 31, 2023 | 51.28 | 51.46 | 51.00 | 51.46 | 4,971 | +0.10(+0.20%) |
Jul 28, 2023 | 50.35 | 51.36 | 50.30 | 51.36 | 5,870 | +1.69(+3.40%) |
Jul 27, 2023 | 51.14 | 51.14 | 49.67 | 49.67 | 3,715 | -0.71(-1.41%) |
Jul 26, 2023 | 50.64 | 50.64 | 49.92 | 50.38 | 3,336 | -0.36(-0.72%) |
Jul 25, 2023 | 50.85 | 50.85 | 50.07 | 50.74 | 9,887 | +0.67(+1.35%) |
Jul 24, 2023 | 49.74 | 50.50 | 49.74 | 50.07 | 3,964 | -0.33(-0.64%) |
Jul 21, 2023 | 50.42 | 50.61 | 50.33 | 50.40 | 2,485 | +0.02(+0.04%) |
Jul 20, 2023 | 50.49 | 50.49 | 50.19 | 50.37 | 2,103 | -0.01(-0.01%) |
Jul 19, 2023 | 52.66 | 52.66 | 50.20 | 50.38 | 5,071 | +0.20(+0.39%) |
Jul 18, 2023 | 48.75 | 50.40 | 48.75 | 50.18 | 13,063 | +0.58(+1.17%) |
Jul 17, 2023 | 49.38 | 50.00 | 49.38 | 49.60 | 6,477 | +0.23(+0.47%) |
Jul 14, 2023 | 49.68 | 49.99 | 49.08 | 49.37 | 37,644 | -0.33(-0.66%) |
Jul 13, 2023 | 49.96 | 49.96 | 49.41 | 49.70 | 7,668 | +0.75(+1.53%) |
Jul 12, 2023 | 49.00 | 49.95 | 48.38 | 48.95 | 15,507 | -0.43(-0.87%) |
Jul 11, 2023 | 48.90 | 49.38 | 48.20 | 49.38 | 13,153 | +0.48(+0.98%) |
Jul 10, 2023 | 48.31 | 48.94 | 48.31 | 48.90 | 5,157 | +0.82(+1.72%) |
Jul 07, 2023 | 48.59 | 48.59 | 47.51 | 48.08 | 8,202 | +0.33(+0.68%) |
Jul 06, 2023 | 47.80 | 47.85 | 47.32 | 47.75 | 10,645 | -0.73(-1.51%) |
Jul 05, 2023 | 49.15 | 49.15 | 48.25 | 48.48 | 9,969 | -0.67(-1.36%) |
Jul 03, 2023 | 48.55 | 49.15 | 48.55 | 49.15 | 4,733 | +0.75(+1.54%) |
Jun 30, 2023 | 48.37 | 48.79 | 48.15 | 48.40 | 12,754 | -0.05(-0.10%) |
Jun 29, 2023 | 47.98 | 49.95 | 47.98 | 48.45 | 7,844 | -0.21(-0.43%) |
Jun 28, 2023 | 48.25 | 48.66 | 47.98 | 48.66 | 10,799 | +0.68(+1.42%) |
Jun 27, 2023 | 47.95 | 47.98 | 47.53 | 47.98 | 7,333 | -0.13(-0.27%) |
Jun 26, 2023 | 48.60 | 48.94 | 47.93 | 48.11 | 12,088 | -0.44(-0.91%) |
Jun 23, 2023 | 48.67 | 48.70 | 48.22 | 48.55 | 37,389 | -3.10(-6.00%) |
Jun 22, 2023 | 51.73 | 51.79 | 51.45 | 51.65 | 23,940 | +0.20(+0.40%) |
Jun 21, 2023 | 51.21 | 51.75 | 51.05 | 51.45 | 32,726 | +0.55(+1.07%) |
Jun 20, 2023 | 51.21 | 51.23 | 50.39 | 50.90 | 50,257 | +1.38(+2.80%) |
Jun 16, 2023 | 50.21 | 50.21 | 48.76 | 49.52 | 10,620 | +0.77(+1.58%) |
Jun 15, 2023 | 48.83 | 48.83 | 48.00 | 48.75 | 15,315 | +0.75(+1.55%) |
Jun 14, 2023 | 48.95 | 49.07 | 47.86 | 48.00 | 19,539 | +1.00(+2.13%) |
Jun 13, 2023 | 47.57 | 47.62 | 46.40 | 47.00 | 21,348 | +1.70(+3.75%) |
Jun 12, 2023 | 45.35 | 45.35 | 45.19 | 45.30 | 17,547 | -0.11(-0.23%) |
Jun 09, 2023 | 45.06 | 45.46 | 45.06 | 45.41 | 6,777 | +1.47(+3.35%) |
Jun 08, 2023 | 43.97 | 43.97 | 43.43 | 43.94 | 11,135 | +0.16(+0.35%) |
Jun 07, 2023 | 44.80 | 44.80 | 43.33 | 43.78 | 11,418 | -1.03(-2.30%) |
Jun 06, 2023 | 43.52 | 44.81 | 43.52 | 44.81 | 7,038 | +2.16(+5.06%) |
Jun 05, 2023 | 43.08 | 43.08 | 42.65 | 42.65 | 16,288 | -0.12(-0.28%) |
Jun 02, 2023 | 42.55 | 42.81 | 42.03 | 42.77 | 54,439 | +0.97(+2.32%) |
Jun 01, 2023 | 41.55 | 42.31 | 41.43 | 41.80 | 20,176 | +1.40(+3.47%) |
May 31, 2023 | 41.23 | 41.23 | 40.07 | 40.40 | 12,302 | -2.03(-4.78%) |
May 30, 2023 | 42.37 | 42.68 | 42.02 | 42.43 | 17,359 | +1.16(+2.81%) |
May 26, 2023 | 41.16 | 41.81 | 40.50 | 41.27 | 24,443 | +0.67(+1.65%) |
May 25, 2023 | 40.85 | 40.85 | 40.51 | 40.60 | 6,822 | +0.16(+0.40%) |
May 24, 2023 | 40.45 | 40.61 | 40.40 | 40.44 | 5,826 | +0.02(+0.05%) |
May 23, 2023 | 40.68 | 40.68 | 40.34 | 40.42 | 8,601 | -0.32(-0.79%) |
May 22, 2023 | 41.34 | 41.34 | 40.60 | 40.74 | 11,411 | +0.36(+0.90%) |
May 19, 2023 | 40.25 | 40.38 | 40.12 | 40.38 | 8,091 | -0.52(-1.28%) |
May 18, 2023 | 40.41 | 41.00 | 40.17 | 40.90 | 17,404 | +0.98(+2.44%) |
May 17, 2023 | 39.95 | 40.15 | 39.90 | 39.92 | 7,866 | +0.27(+0.69%) |
May 16, 2023 | 40.15 | 40.15 | 39.65 | 39.65 | 9,526 | -0.27(-0.66%) |
May 15, 2023 | 40.00 | 40.00 | 39.72 | 39.91 | 11,666 | +0.20(+0.50%) |
May 12, 2023 | 39.80 | 40.10 | 39.67 | 39.72 | 7,518 | -0.13(-0.34%) |
May 11, 2023 | 39.73 | 39.85 | 39.72 | 39.85 | 6,492 | +0.30(+0.77%) |
May 10, 2023 | 39.77 | 40.33 | 39.43 | 39.55 | 7,982 | -0.30(-0.76%) |
May 09, 2023 | 39.50 | 40.15 | 39.47 | 39.85 | 14,179 | +2.23(+5.93%) |
May 08, 2023 | 36.85 | 37.70 | 36.85 | 37.62 | 10,997 | +0.34(+0.91%) |
May 05, 2023 | 36.80 | 37.45 | 36.80 | 37.28 | 4,396 | -0.72(-1.89%) |
May 04, 2023 | 38.93 | 38.93 | 37.26 | 38.00 | 2,833 | +1.10(+2.98%) |
May 03, 2023 | 36.16 | 37.00 | 36.16 | 36.90 | 3,672 | +0.40(+1.10%) |
May 02, 2023 | 36.25 | 36.95 | 36.25 | 36.50 | 4,059 | -0.44(-1.19%) |
May 01, 2023 | 36.97 | 37.77 | 35.83 | 36.94 | 4,785 | -0.35(-0.94%) |
Apr 28, 2023 | 38.36 | 38.36 | 37.11 | 37.29 | 2,860 | -0.44(-1.17%) |
Apr 27, 2023 | 37.15 | 37.73 | 37.15 | 37.73 | 29,244 | +0.62(+1.67%) |
Apr 26, 2023 | 37.06 | 37.77 | 37.06 | 37.11 | 8,103 | +0.11(+0.30%) |
Apr 25, 2023 | 37.40 | 37.40 | 37.00 | 37.00 | 4,686 | -0.40(-1.07%) |
Apr 24, 2023 | 37.32 | 37.56 | 37.00 | 37.40 | 3,725 | +0.04(+0.11%) |
Apr 21, 2023 | 37.38 | 37.52 | 37.10 | 37.36 | 15,056 | +0.18(+0.48%) |
Apr 20, 2023 | 37.60 | 37.60 | 37.18 | 37.18 | 7,438 | -0.44(-1.17%) |
Apr 19, 2023 | 37.49 | 37.77 | 37.38 | 37.62 | 9,070 | -0.02(-0.05%) |
Apr 18, 2023 | 37.44 | 37.69 | 37.44 | 37.64 | 7,786 | +0.20(+0.53%) |
Apr 17, 2023 | 37.59 | 37.87 | 36.78 | 37.44 | 16,101 | -0.58(-1.53%) |
Apr 14, 2023 | 38.46 | 38.46 | 37.67 | 38.02 | 26,128 | +0.31(+0.82%) |
Apr 13, 2023 | 37.59 | 38.13 | 37.50 | 37.71 | 78,963 | +0.10(+0.27%) |
Apr 12, 2023 | 37.42 | 37.63 | 37.00 | 37.61 | 26,077 | +1.02(+2.79%) |
Apr 11, 2023 | 36.65 | 36.99 | 36.55 | 36.59 | 9,843 | +0.94(+2.64%) |
Apr 10, 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 270 | +0.15(+0.42%) |
Apr 06, 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 209 | -0.40(-1.11%) |
Apr 05, 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 140 | -0.47(-1.28%) |
Apr 04, 2023 | 36.83 | 36.83 | 36.37 | 36.37 | 662 | +0.62(+1.73%) |
Mar 31, 2023 | 35.74 | 60 | +0.99(+2.86%) | |||
Mar 30, 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 1,127 | -0.98(-2.74%) |
Mar 28, 2023 | 35.73 | 95 | +0.03(+0.08%) | |||
Mar 27, 2023 | 35.07 | 35.70 | 35.07 | 35.70 | 2,928 | +0.70(+2.00%) |
Mar 24, 2023 | 34.74 | 35.09 | 34.74 | 35.00 | 4,224 | -0.62(-1.74%) |
Mar 23, 2023 | 35.62 | 35.62 | 35.62 | 35.62 | 103 | +0.47(+1.34%) |
Mar 22, 2023 | 34.92 | 35.15 | 34.92 | 35.15 | 1,226 | -0.50(-1.40%) |
Mar 21, 2023 | 35.55 | 35.65 | 35.05 | 35.65 | 1,520 | +0.38(+1.08%) |
Mar 20, 2023 | 35.47 | 35.47 | 35.27 | 35.27 | 1,990 | +0.77(+2.23%) |
Mar 17, 2023 | 34.10 | 34.50 | 34.10 | 34.50 | 1,313 | +0.20(+0.58%) |
Mar 16, 2023 | 34.30 | 34.30 | 33.90 | 34.30 | 1,748 | +0.27(+0.79%) |
Mar 15, 2023 | 34.50 | 34.50 | 34.03 | 34.03 | 5,836 | -1.35(-3.82%) |
Mar 14, 2023 | 35.37 | 35.38 | 35.37 | 35.38 | 290 | -0.51(-1.41%) |
Mar 13, 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 437 | -0.27(-0.76%) |
Mar 10, 2023 | 36.16 | 36.16 | 36.16 | 36.16 | 850 | -1.19(-3.19%) |
Mar 09, 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 400 | +0.00(+0.00%) |
Mar 08, 2023 | 37.00 | 37.37 | 37.00 | 37.35 | 20,660 | +0.54(+1.47%) |
Mar 07, 2023 | 37.07 | 37.70 | 36.81 | 36.81 | 2,556 | -0.29(-0.79%) |
Mar 06, 2023 | 36.68 | 37.16 | 36.68 | 37.10 | 5,333 | +0.83(+2.30%) |
Mar 03, 2023 | 36.00 | 36.30 | 36.00 | 36.27 | 1,328 | +1.34(+3.82%) |
Mar 02, 2023 | 34.92 | 34.94 | 34.92 | 34.94 | 459 | +0.22(+0.65%) |
Mar 01, 2023 | 34.71 | 34.71 | 34.71 | 34.71 | 533 | +0.26(+0.76%) |
Feb 27, 2023 | 34.45 | 148 | +0.35(+1.03%) | |||
Feb 24, 2023 | 34.30 | 34.30 | 34.08 | 34.10 | 7,229 | -0.69(-1.98%) |
Feb 22, 2023 | 34.79 | 1 | +0.20(+0.58%) | |||
Feb 21, 2023 | 35.17 | 35.22 | 34.59 | 34.59 | 758 | +0.25(+0.73%) |
Feb 16, 2023 | 34.34 | 75 | -0.41(-1.18%) | |||
Feb 15, 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 157 | -0.19(-0.53%) |
Feb 14, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 691 | -0.45(-1.29%) |
Feb 13, 2023 | 35.34 | 35.39 | 35.05 | 35.39 | 2,483 | -0.41(-1.15%) |
Feb 10, 2023 | 35.27 | 35.80 | 35.27 | 35.80 | 1,190 | +0.65(+1.85%) |
Feb 08, 2023 | 35.15 | 125 | +0.03(+0.09%) | |||
Feb 07, 2023 | 34.90 | 35.12 | 34.90 | 35.12 | 1,563 | +0.17(+0.50%) |
Feb 06, 2023 | 34.95 | 35.24 | 34.95 | 34.95 | 1,224 | +1.02(+3.02%) |
Feb 03, 2023 | 34.42 | 34.42 | 33.90 | 33.92 | 2,004 | +0.43(+1.28%) |
Feb 02, 2023 | 33.60 | 33.60 | 33.49 | 33.49 | 910 | +0.17(+0.51%) |
Feb 01, 2023 | 33.78 | 33.78 | 33.32 | 33.32 | 653 | -0.33(-0.98%) |
Jan 31, 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 476 | +0.23(+0.67%) |
Jan 30, 2023 | 33.83 | 33.83 | 33.42 | 33.42 | 1,154 | -1.10(-3.17%) |
Jan 27, 2023 | 34.52 | 34.52 | 34.52 | 34.52 | 294 | +0.50(+1.45%) |
Jan 26, 2023 | 34.33 | 34.34 | 34.02 | 34.02 | 1,690 | -0.02(-0.04%) |
Jan 25, 2023 | 33.82 | 34.31 | 33.82 | 34.04 | 1,491 | +0.03(+0.09%) |
Jan 24, 2023 | 33.99 | 34.01 | 33.74 | 34.01 | 4,844 | +0.59(+1.77%) |
Jan 23, 2023 | 33.38 | 33.50 | 33.38 | 33.42 | 1,545 | -0.35(-1.04%) |
Jan 20, 2023 | 33.03 | 33.77 | 33.03 | 33.77 | 1,904 | -0.23(-0.68%) |
Jan 19, 2023 | 33.47 | 34.00 | 33.00 | 34.00 | 3,740 | +0.56(+1.67%) |
Jan 18, 2023 | 33.96 | 33.96 | 33.33 | 33.44 | 6,686 | -0.37(-1.09%) |
Jan 17, 2023 | 33.86 | 33.86 | 33.47 | 33.81 | 10,093 | -0.07(-0.21%) |
Jan 13, 2023 | 33.55 | 34.00 | 33.55 | 33.88 | 3,180 | +0.58(+1.74%) |
Jan 12, 2023 | 32.95 | 33.34 | 32.95 | 33.30 | 3,506 | +1.05(+3.26%) |
Jan 11, 2023 | 31.42 | 32.25 | 31.42 | 32.25 | 921 | +0.37(+1.16%) |
Jan 10, 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 382 | +0.26(+0.82%) |
Jan 09, 2023 | 31.38 | 32.25 | 31.12 | 31.62 | 1,035 | -0.20(-0.64%) |
Jan 06, 2023 | 31.38 | 32.28 | 31.38 | 31.82 | 2,315 | -0.09(-0.29%) |
Jan 05, 2023 | 32.45 | 32.45 | 31.76 | 31.92 | 1,485 | +0.30(+0.94%) |
Jan 04, 2023 | 31.37 | 32.10 | 31.37 | 31.62 | 4,000 | -0.53(-1.65%) |
Jan 03, 2023 | 31.65 | 32.74 | 31.65 | 32.15 | 917 | +0.40(+1.26%) |
Dec 30, 2022 | 31.35 | 31.75 | 31.35 | 31.75 | 880 | +0.51(+1.63%) |
Dec 29, 2022 | 31.73 | 31.73 | 31.24 | 31.24 | 1,204 | -0.95(-2.95%) |
Dec 28, 2022 | 32.09 | 32.19 | 32.09 | 32.19 | 15,080 | -0.21(-0.63%) |
Dec 27, 2022 | 32.25 | 32.40 | 32.25 | 32.40 | 3,826 | +0.82(+2.58%) |
Dec 23, 2022 | 31.58 | 31.58 | 31.58 | 31.58 | 475 | -1.09(-3.34%) |
Dec 22, 2022 | 32.75 | 32.75 | 32.67 | 32.67 | 332 | +0.67(+2.09%) |
Dec 20, 2022 | 32.00 | 118 | +0.00(+0.00%) | |||
Dec 19, 2022 | 32.36 | 32.36 | 32.00 | 32.00 | 1,180 | -0.30(-0.93%) |
Dec 16, 2022 | 32.00 | 32.85 | 31.75 | 32.30 | 3,026 | +0.07(+0.23%) |
Dec 15, 2022 | 32.23 | 32.23 | 32.23 | 32.23 | 1,566 | -1.59(-4.72%) |
Dec 14, 2022 | 32.20 | 33.82 | 32.20 | 33.82 | 631 | +1.62(+5.03%) |
Dec 13, 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 840 | +0.10(+0.31%) |
Dec 12, 2022 | 32.72 | 32.72 | 32.10 | 32.10 | 1,505 | -0.92(-2.79%) |
Dec 09, 2022 | 32.84 | 33.02 | 32.84 | 33.02 | 407 | +0.27(+0.82%) |
Dec 07, 2022 | 32.75 | 1 | +0.57(+1.77%) | |||
Dec 06, 2022 | 32.25 | 32.26 | 32.18 | 32.18 | 2,291 | -0.07(-0.22%) |
Dec 05, 2022 | 32.49 | 32.49 | 32.10 | 32.25 | 3,212 | -0.46(-1.41%) |
Dec 02, 2022 | 32.80 | 32.90 | 32.71 | 32.71 | 63,235 | -0.66(-1.99%) |