Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.36 | 26.52 | 25.50 | 26.09 | 985,124 | +0.20(+0.77%) |
Nov 29, 2023 | 24.60 | 26.53 | 24.60 | 25.89 | 1,385,608 | +1.67(+6.90%) |
Nov 28, 2023 | 23.33 | 24.22 | 23.10 | 24.22 | 617,549 | +0.72(+3.06%) |
Nov 27, 2023 | 22.90 | 23.87 | 22.67 | 23.50 | 724,975 | +0.64(+2.80%) |
Nov 24, 2023 | 23.03 | 23.22 | 22.74 | 22.86 | 246,802 | -0.15(-0.65%) |
Nov 22, 2023 | 23.00 | 23.54 | 22.96 | 23.01 | 546,868 | +0.35(+1.54%) |
Nov 21, 2023 | 23.58 | 23.64 | 22.37 | 22.66 | 717,324 | -1.32(-5.50%) |
Nov 20, 2023 | 23.82 | 24.43 | 23.56 | 23.98 | 546,761 | +0.13(+0.55%) |
Nov 17, 2023 | 23.73 | 24.08 | 23.26 | 23.85 | 583,090 | +0.20(+0.85%) |
Nov 16, 2023 | 24.50 | 24.73 | 23.50 | 23.65 | 651,932 | -1.10(-4.44%) |
Nov 15, 2023 | 23.55 | 25.09 | 23.20 | 24.75 | 1,163,447 | +1.48(+6.36%) |
Nov 14, 2023 | 22.45 | 23.47 | 22.18 | 23.27 | 806,280 | +1.66(+7.68%) |
Nov 13, 2023 | 21.55 | 21.94 | 20.96 | 21.61 | 844,626 | -0.24(-1.10%) |
Nov 10, 2023 | 22.58 | 22.59 | 21.67 | 21.85 | 992,838 | -0.95(-4.17%) |
Nov 09, 2023 | 22.04 | 24.46 | 21.90 | 22.80 | 2,065,646 | -1.28(-5.32%) |
Nov 08, 2023 | 24.81 | 25.19 | 23.90 | 24.08 | 2,681,614 | +0.03(+0.12%) |
Nov 07, 2023 | 21.83 | 24.51 | 21.83 | 24.05 | 1,336,011 | +2.39(+11.03%) |
Nov 06, 2023 | 22.40 | 22.58 | 21.55 | 21.66 | 901,603 | -0.56(-2.52%) |
Nov 03, 2023 | 21.70 | 22.76 | 21.58 | 22.22 | 1,252,097 | +0.89(+4.17%) |
Nov 02, 2023 | 20.75 | 21.48 | 20.68 | 21.33 | 1,126,579 | +0.83(+4.05%) |
Nov 01, 2023 | 21.05 | 21.16 | 20.04 | 20.50 | 894,172 | -0.67(-3.16%) |
Oct 31, 2023 | 21.22 | 21.41 | 20.84 | 21.17 | 565,826 | +0.06(+0.28%) |
Oct 30, 2023 | 21.58 | 21.73 | 21.04 | 21.11 | 632,730 | -0.13(-0.61%) |
Oct 27, 2023 | 22.55 | 22.57 | 21.06 | 21.24 | 766,353 | -0.96(-4.32%) |
Oct 26, 2023 | 22.30 | 22.58 | 21.83 | 22.20 | 473,634 | +0.05(+0.23%) |
Oct 25, 2023 | 23.77 | 23.77 | 22.15 | 22.15 | 562,103 | -1.91(-7.94%) |
Oct 24, 2023 | 23.65 | 24.55 | 23.65 | 24.06 | 509,549 | +0.88(+3.80%) |
Oct 23, 2023 | 22.27 | 23.48 | 22.06 | 23.18 | 600,066 | +0.63(+2.79%) |
Oct 20, 2023 | 23.60 | 23.93 | 22.49 | 22.55 | 692,335 | -1.43(-5.96%) |
Oct 19, 2023 | 23.73 | 24.65 | 23.41 | 23.98 | 426,561 | +0.16(+0.67%) |
Oct 18, 2023 | 24.31 | 24.52 | 23.80 | 23.82 | 468,506 | -0.81(-3.29%) |
Oct 17, 2023 | 23.96 | 25.37 | 23.93 | 24.63 | 376,914 | +0.32(+1.32%) |
Oct 16, 2023 | 24.16 | 24.54 | 23.85 | 24.31 | 594,488 | +0.26(+1.08%) |
Oct 13, 2023 | 24.87 | 24.96 | 23.79 | 24.05 | 578,470 | -0.99(-3.95%) |
Oct 12, 2023 | 26.07 | 26.07 | 24.99 | 25.04 | 521,629 | -1.08(-4.13%) |
Oct 11, 2023 | 25.80 | 26.30 | 25.65 | 26.12 | 568,115 | +0.48(+1.87%) |
Oct 10, 2023 | 24.41 | 26.06 | 24.27 | 25.64 | 1,116,760 | +1.77(+7.42%) |
Oct 09, 2023 | 24.36 | 24.46 | 23.45 | 23.87 | 744,558 | -0.72(-2.93%) |
Oct 06, 2023 | 23.60 | 24.61 | 23.35 | 24.59 | 890,458 | +0.60(+2.50%) |
Oct 05, 2023 | 24.59 | 24.59 | 23.77 | 23.99 | 781,832 | -0.76(-3.07%) |
Oct 04, 2023 | 24.82 | 25.18 | 24.21 | 24.75 | 759,444 | +0.59(+2.44%) |
Oct 03, 2023 | 24.69 | 25.75 | 24.09 | 24.16 | 924,234 | +0.11(+0.46%) |
Oct 02, 2023 | 24.29 | 24.62 | 23.86 | 24.05 | 404,173 | -0.42(-1.72%) |
Sep 29, 2023 | 24.20 | 24.79 | 23.86 | 24.47 | 685,655 | +0.66(+2.77%) |
Sep 28, 2023 | 23.50 | 24.11 | 23.15 | 23.81 | 441,656 | +0.34(+1.45%) |
Sep 27, 2023 | 24.18 | 24.27 | 23.05 | 23.47 | 593,897 | -0.38(-1.59%) |
Sep 26, 2023 | 23.80 | 24.12 | 23.71 | 23.85 | 582,379 | -0.20(-0.83%) |
Sep 25, 2023 | 23.98 | 24.29 | 23.99 | 24.05 | 710,523 | -0.20(-0.82%) |
Sep 22, 2023 | 24.18 | 24.48 | 23.98 | 24.25 | 783,839 | +0.44(+1.85%) |
Sep 21, 2023 | 25.33 | 25.76 | 23.61 | 23.81 | 1,310,975 | -2.09(-8.07%) |
Sep 20, 2023 | 26.29 | 26.75 | 25.82 | 25.90 | 565,967 | -0.24(-0.92%) |
Sep 19, 2023 | 26.09 | 26.46 | 25.85 | 26.14 | 758,073 | -0.09(-0.34%) |
Sep 18, 2023 | 27.44 | 27.92 | 26.21 | 26.23 | 1,288,186 | -1.81(-6.46%) |
Sep 15, 2023 | 29.16 | 29.49 | 27.75 | 28.04 | 531,852 | -1.14(-3.91%) |
Sep 14, 2023 | 28.23 | 29.24 | 28.08 | 29.18 | 835,237 | +1.09(+3.88%) |
Sep 13, 2023 | 28.15 | 28.31 | 27.57 | 28.09 | 568,354 | -0.19(-0.67%) |
Sep 12, 2023 | 28.08 | 28.87 | 28.00 | 28.28 | 766,323 | -0.16(-0.56%) |
Sep 11, 2023 | 29.50 | 29.59 | 28.28 | 28.44 | 441,328 | -0.71(-2.44%) |
Sep 08, 2023 | 29.10 | 29.47 | 28.35 | 29.15 | 701,023 | -0.12(-0.41%) |
Sep 07, 2023 | 28.87 | 29.74 | 27.99 | 29.27 | 656,743 | -0.54(-1.81%) |
Sep 06, 2023 | 29.28 | 29.99 | 28.80 | 29.81 | 801,215 | +0.42(+1.43%) |
Sep 05, 2023 | 27.99 | 29.62 | 27.98 | 29.39 | 563,232 | +1.30(+4.63%) |
Sep 01, 2023 | 28.30 | 28.75 | 27.74 | 28.09 | 361,210 | -0.06(-0.21%) |
Aug 31, 2023 | 28.41 | 28.85 | 28.10 | 28.15 | 325,386 | -0.21(-0.74%) |
Aug 30, 2023 | 27.97 | 28.37 | 27.52 | 28.36 | 423,600 | +0.26(+0.93%) |
Aug 29, 2023 | 27.16 | 28.11 | 26.86 | 28.10 | 377,793 | +1.05(+3.88%) |
Aug 28, 2023 | 27.75 | 27.75 | 26.81 | 27.05 | 454,573 | -0.53(-1.92%) |
Aug 25, 2023 | 27.54 | 27.91 | 27.30 | 27.58 | 449,487 | -0.01(-0.04%) |
Aug 24, 2023 | 28.50 | 28.70 | 27.52 | 27.59 | 408,642 | -0.70(-2.47%) |
Aug 23, 2023 | 27.34 | 28.45 | 27.08 | 28.29 | 387,215 | +0.84(+3.06%) |
Aug 22, 2023 | 27.24 | 27.60 | 26.66 | 27.45 | 453,816 | +0.38(+1.40%) |
Aug 21, 2023 | 27.93 | 28.00 | 26.88 | 27.07 | 595,746 | -1.03(-3.67%) |
Aug 18, 2023 | 27.64 | 28.37 | 27.46 | 28.10 | 342,114 | -0.13(-0.46%) |
Aug 17, 2023 | 28.60 | 28.80 | 28.05 | 28.23 | 551,841 | -0.29(-1.02%) |
Aug 16, 2023 | 29.10 | 29.27 | 28.52 | 28.52 | 572,764 | -1.07(-3.62%) |
Aug 15, 2023 | 29.21 | 30.18 | 28.80 | 29.59 | 509,925 | -0.05(-0.17%) |
Aug 14, 2023 | 29.24 | 29.78 | 28.82 | 29.64 | 430,328 | -0.06(-0.20%) |
Aug 11, 2023 | 29.36 | 30.14 | 29.18 | 29.70 | 649,895 | -0.50(-1.66%) |
Aug 10, 2023 | 30.49 | 31.39 | 29.85 | 30.20 | 1,154,112 | +0.21(+0.70%) |
Aug 09, 2023 | 31.03 | 31.19 | 29.80 | 29.99 | 730,144 | -1.10(-3.54%) |
Aug 08, 2023 | 30.96 | 31.33 | 30.19 | 31.09 | 723,383 | -0.70(-2.20%) |
Aug 07, 2023 | 32.00 | 32.14 | 30.84 | 31.79 | 778,226 | -0.07(-0.22%) |
Aug 04, 2023 | 34.00 | 34.49 | 31.36 | 31.86 | 1,553,967 | -1.74(-5.18%) |
Aug 03, 2023 | 31.00 | 34.36 | 30.54 | 33.60 | 2,425,057 | +5.05(+17.69%) |
Aug 02, 2023 | 28.64 | 28.86 | 27.76 | 28.55 | 967,923 | -0.96(-3.25%) |
Aug 01, 2023 | 29.89 | 29.90 | 28.85 | 29.51 | 635,619 | -0.63(-2.09%) |
Jul 31, 2023 | 29.43 | 30.44 | 29.34 | 30.14 | 731,778 | +1.07(+3.68%) |
Jul 28, 2023 | 28.28 | 29.08 | 28.06 | 29.07 | 647,609 | +1.48(+5.36%) |
Jul 27, 2023 | 29.69 | 29.88 | 27.45 | 27.59 | 715,898 | -1.68(-5.74%) |
Jul 26, 2023 | 28.43 | 29.39 | 28.34 | 29.27 | 439,966 | +0.67(+2.34%) |
Jul 25, 2023 | 28.62 | 29.38 | 28.55 | 28.60 | 491,183 | +0.07(+0.25%) |
Jul 24, 2023 | 29.33 | 29.69 | 28.38 | 28.53 | 538,753 | -0.78(-2.66%) |
Jul 21, 2023 | 29.67 | 30.00 | 28.95 | 29.31 | 695,480 | -0.07(-0.24%) |
Jul 20, 2023 | 30.58 | 31.35 | 29.32 | 29.38 | 1,084,758 | -1.54(-4.98%) |
Jul 19, 2023 | 31.45 | 32.11 | 30.60 | 30.92 | 944,448 | +0.07(+0.23%) |
Jul 18, 2023 | 30.74 | 31.52 | 30.42 | 30.85 | 1,009,866 | +0.38(+1.25%) |
Jul 17, 2023 | 29.25 | 30.74 | 28.89 | 30.47 | 876,419 | +1.17(+3.99%) |
Jul 14, 2023 | 30.09 | 30.47 | 29.13 | 29.30 | 953,536 | -1.05(-3.46%) |
Jul 13, 2023 | 28.50 | 30.58 | 28.50 | 30.35 | 1,514,334 | +2.15(+7.62%) |
Jul 12, 2023 | 28.27 | 28.48 | 27.59 | 28.20 | 889,480 | +0.73(+2.66%) |
Jul 11, 2023 | 26.29 | 27.53 | 26.10 | 27.47 | 790,783 | +1.39(+5.33%) |
Jul 10, 2023 | 25.25 | 26.29 | 25.12 | 26.08 | 589,425 | +0.67(+2.64%) |
Jul 07, 2023 | 25.14 | 25.70 | 24.93 | 25.41 | 1,003,885 | +0.46(+1.84%) |
Jul 06, 2023 | 25.79 | 25.79 | 24.58 | 24.95 | 1,078,658 | -1.54(-5.81%) |
Jul 05, 2023 | 27.10 | 27.26 | 26.22 | 26.49 | 1,179,759 | -0.79(-2.90%) |
Jul 03, 2023 | 26.29 | 27.33 | 26.29 | 27.28 | 510,374 | +1.27(+4.88%) |
Jun 30, 2023 | 26.09 | 26.64 | 25.80 | 26.01 | 695,083 | +0.38(+1.48%) |
Jun 29, 2023 | 26.00 | 26.13 | 25.45 | 25.63 | 606,098 | -0.27(-1.04%) |
Jun 28, 2023 | 25.67 | 26.11 | 25.46 | 25.90 | 472,848 | +0.26(+1.01%) |
Jun 27, 2023 | 25.49 | 26.34 | 24.90 | 25.64 | 905,286 | +0.43(+1.71%) |
Jun 26, 2023 | 26.03 | 26.35 | 25.07 | 25.21 | 915,239 | -0.83(-3.19%) |
Jun 23, 2023 | 26.45 | 26.76 | 25.88 | 26.04 | 859,460 | -0.66(-2.47%) |
Jun 22, 2023 | 27.20 | 27.30 | 26.65 | 26.70 | 706,384 | -0.70(-2.55%) |
Jun 21, 2023 | 27.60 | 27.85 | 26.81 | 27.40 | 694,830 | -0.58(-2.07%) |
Jun 20, 2023 | 28.99 | 29.41 | 27.55 | 27.98 | 722,917 | -1.24(-4.24%) |
Jun 16, 2023 | 30.19 | 30.25 | 29.18 | 29.22 | 812,286 | -0.67(-2.24%) |
Jun 15, 2023 | 28.62 | 30.15 | 28.35 | 29.89 | 889,656 | +0.77(+2.64%) |
Jun 14, 2023 | 30.60 | 30.63 | 28.51 | 29.12 | 983,721 | -1.47(-4.81%) |
Jun 13, 2023 | 29.40 | 30.64 | 28.60 | 30.59 | 1,054,048 | +1.64(+5.66%) |
Jun 12, 2023 | 27.77 | 28.95 | 27.61 | 28.95 | 775,014 | +1.31(+4.74%) |
Jun 09, 2023 | 27.99 | 28.84 | 27.60 | 27.64 | 606,827 | -0.05(-0.18%) |
Jun 08, 2023 | 28.47 | 28.52 | 27.57 | 27.69 | 545,477 | -0.90(-3.15%) |
Jun 07, 2023 | 28.80 | 29.22 | 28.14 | 28.59 | 741,275 | +0.10(+0.35%) |
Jun 06, 2023 | 27.01 | 29.09 | 26.95 | 28.49 | 898,909 | +1.42(+5.25%) |
Jun 05, 2023 | 27.22 | 27.60 | 26.80 | 27.07 | 547,260 | -0.08(-0.29%) |
Jun 02, 2023 | 26.90 | 27.60 | 26.12 | 27.15 | 1,291,543 | +0.75(+2.84%) |
Jun 01, 2023 | 25.80 | 26.61 | 25.47 | 26.40 | 1,408,029 | +0.21(+0.80%) |
May 31, 2023 | 26.30 | 26.56 | 25.80 | 26.19 | 1,080,373 | -0.19(-0.72%) |
May 30, 2023 | 26.98 | 27.19 | 25.82 | 26.38 | 1,236,048 | +0.10(+0.38%) |
May 26, 2023 | 27.08 | 27.23 | 26.13 | 26.28 | 1,108,107 | -0.69(-2.56%) |
May 25, 2023 | 28.10 | 28.49 | 26.70 | 26.97 | 683,341 | -1.21(-4.29%) |
May 24, 2023 | 28.08 | 28.67 | 27.81 | 28.18 | 380,419 | -0.28(-0.98%) |
May 23, 2023 | 28.59 | 29.57 | 28.28 | 28.46 | 606,950 | -0.40(-1.39%) |
May 22, 2023 | 27.89 | 29.35 | 27.55 | 28.86 | 571,047 | +1.02(+3.66%) |
May 19, 2023 | 28.61 | 28.61 | 27.47 | 27.84 | 511,769 | -0.56(-1.97%) |
May 18, 2023 | 28.19 | 28.77 | 27.94 | 28.40 | 364,121 | +0.11(+0.39%) |
May 17, 2023 | 28.17 | 28.81 | 27.84 | 28.29 | 428,054 | +0.18(+0.64%) |
May 16, 2023 | 28.23 | 28.50 | 27.98 | 28.11 | 402,250 | -0.49(-1.71%) |
May 15, 2023 | 27.86 | 29.05 | 27.76 | 28.60 | 871,561 | +0.66(+2.36%) |
May 12, 2023 | 28.24 | 30.22 | 27.75 | 27.94 | 831,897 | -0.19(-0.68%) |
May 11, 2023 | 30.58 | 32.25 | 27.34 | 28.13 | 2,800,758 | -0.55(-1.92%) |
May 10, 2023 | 28.99 | 29.64 | 28.50 | 28.68 | 1,193,745 | -0.10(-0.35%) |
May 09, 2023 | 27.63 | 28.79 | 27.33 | 28.78 | 728,729 | +0.73(+2.60%) |
May 08, 2023 | 27.22 | 28.69 | 27.12 | 28.05 | 1,039,678 | +1.29(+4.82%) |
May 05, 2023 | 26.77 | 27.32 | 26.51 | 26.76 | 920,265 | +0.37(+1.40%) |
May 04, 2023 | 26.99 | 27.48 | 26.20 | 26.39 | 1,625,521 | -1.53(-5.48%) |
May 03, 2023 | 31.01 | 31.44 | 26.70 | 27.92 | 4,136,863 | -2.99(-9.67%) |
May 02, 2023 | 36.14 | 36.33 | 30.68 | 30.91 | 1,240,409 | -5.29(-14.61%) |
May 01, 2023 | 36.25 | 36.88 | 35.84 | 36.20 | 356,106 | -0.32(-0.88%) |
Apr 28, 2023 | 34.68 | 36.87 | 34.68 | 36.52 | 652,982 | +1.52(+4.34%) |
Apr 27, 2023 | 33.94 | 35.56 | 33.77 | 35.00 | 474,758 | +1.71(+5.14%) |
Apr 26, 2023 | 34.19 | 34.49 | 33.12 | 33.29 | 349,424 | -0.54(-1.60%) |
Apr 25, 2023 | 35.45 | 35.70 | 33.71 | 33.83 | 412,053 | -1.94(-5.42%) |
Apr 24, 2023 | 36.77 | 37.18 | 35.30 | 35.77 | 469,824 | -1.00(-2.72%) |
Apr 21, 2023 | 35.77 | 37.01 | 35.51 | 36.77 | 582,080 | +1.10(+3.08%) |
Apr 20, 2023 | 35.13 | 36.49 | 35.10 | 35.67 | 446,246 | -0.08(-0.22%) |
Apr 19, 2023 | 35.06 | 36.22 | 35.00 | 35.75 | 341,210 | -0.06(-0.17%) |
Apr 18, 2023 | 36.22 | 36.32 | 35.64 | 35.81 | 374,432 | +0.07(+0.20%) |
Apr 17, 2023 | 35.80 | 36.37 | 35.58 | 35.74 | 322,384 | -0.05(-0.14%) |
Apr 14, 2023 | 35.67 | 36.19 | 35.41 | 35.79 | 364,678 | -0.01(-0.03%) |
Apr 13, 2023 | 35.43 | 36.63 | 35.06 | 35.80 | 381,442 | +0.97(+2.78%) |
Apr 12, 2023 | 36.23 | 36.75 | 34.65 | 34.83 | 590,629 | -0.60(-1.69%) |
Apr 11, 2023 | 35.12 | 35.79 | 34.87 | 35.43 | 525,707 | +0.38(+1.08%) |
Apr 10, 2023 | 35.11 | 35.37 | 34.31 | 35.05 | 434,963 | +0.52(+1.51%) |
Apr 06, 2023 | 33.85 | 34.89 | 32.88 | 34.53 | 481,216 | +0.50(+1.47%) |
Apr 05, 2023 | 34.39 | 34.64 | 33.37 | 34.03 | 1,395,002 | -0.79(-2.27%) |
Apr 04, 2023 | 34.39 | 35.10 | 33.80 | 34.82 | 447,972 | +0.56(+1.63%) |
Apr 03, 2023 | 34.24 | 34.84 | 33.55 | 34.26 | 331,873 | -0.66(-1.89%) |
Mar 31, 2023 | 34.29 | 35.88 | 33.99 | 34.92 | 547,074 | +1.02(+3.01%) |
Mar 30, 2023 | 33.69 | 33.91 | 32.74 | 33.90 | 557,025 | +0.66(+1.99%) |
Mar 29, 2023 | 33.67 | 33.87 | 32.96 | 33.24 | 329,812 | +0.01(+0.03%) |
Mar 28, 2023 | 33.47 | 33.48 | 32.80 | 33.23 | 458,641 | -0.34(-1.01%) |
Mar 27, 2023 | 34.64 | 34.67 | 32.89 | 33.57 | 402,442 | -0.61(-1.78%) |
Mar 24, 2023 | 34.08 | 35.04 | 33.59 | 34.18 | 402,151 | -0.13(-0.38%) |
Mar 23, 2023 | 34.28 | 35.40 | 33.82 | 34.31 | 432,553 | +0.46(+1.36%) |
Mar 22, 2023 | 34.17 | 34.99 | 33.56 | 33.85 | 432,842 | -0.40(-1.17%) |
Mar 21, 2023 | 33.53 | 34.43 | 33.45 | 34.25 | 419,909 | +1.38(+4.20%) |
Mar 20, 2023 | 33.01 | 33.31 | 32.15 | 32.87 | 393,370 | -0.37(-1.11%) |
Mar 17, 2023 | 34.79 | 35.15 | 33.13 | 33.24 | 479,116 | -1.96(-5.57%) |
Mar 16, 2023 | 34.07 | 35.52 | 33.15 | 35.20 | 557,081 | +1.15(+3.38%) |
Mar 15, 2023 | 33.64 | 34.11 | 32.86 | 34.05 | 552,812 | -0.53(-1.53%) |
Mar 14, 2023 | 35.80 | 36.19 | 34.16 | 34.58 | 518,168 | +0.11(+0.32%) |
Mar 13, 2023 | 34.00 | 35.09 | 32.95 | 34.47 | 643,842 | -0.15(-0.43%) |
Mar 10, 2023 | 36.10 | 36.41 | 34.22 | 34.62 | 564,853 | -1.76(-4.84%) |
Mar 09, 2023 | 38.29 | 38.42 | 36.16 | 36.38 | 500,840 | -1.95(-5.09%) |
Mar 08, 2023 | 39.04 | 39.14 | 38.13 | 38.33 | 346,335 | -0.88(-2.24%) |
Mar 07, 2023 | 39.20 | 40.18 | 38.60 | 39.21 | 349,186 | +0.09(+0.23%) |
Mar 06, 2023 | 40.60 | 41.22 | 39.12 | 39.12 | 435,880 | -1.40(-3.46%) |
Mar 03, 2023 | 39.28 | 40.82 | 39.28 | 40.52 | 429,542 | +1.37(+3.50%) |
Mar 02, 2023 | 38.49 | 39.59 | 38.30 | 39.15 | 426,985 | -0.06(-0.15%) |
Mar 01, 2023 | 39.82 | 39.95 | 39.13 | 39.21 | 508,203 | -0.40(-1.01%) |
Feb 28, 2023 | 39.38 | 40.48 | 39.23 | 39.61 | 460,109 | +0.07(+0.18%) |
Feb 27, 2023 | 40.50 | 40.60 | 39.31 | 39.54 | 402,868 | -0.44(-1.10%) |
Feb 24, 2023 | 41.49 | 41.99 | 39.68 | 39.98 | 730,058 | -2.45(-5.77%) |
Feb 23, 2023 | 46.24 | 46.25 | 41.25 | 42.43 | 1,284,086 | -2.46(-5.48%) |
Feb 22, 2023 | 43.97 | 46.88 | 42.49 | 44.89 | 2,741,204 | +7.12(+18.85%) |
Feb 21, 2023 | 38.59 | 39.01 | 37.74 | 37.77 | 963,425 | -1.58(-4.02%) |
Feb 17, 2023 | 39.61 | 39.67 | 38.50 | 39.35 | 569,846 | -0.60(-1.50%) |
Feb 16, 2023 | 40.85 | 42.73 | 39.81 | 39.95 | 844,736 | -2.69(-6.31%) |
Feb 15, 2023 | 39.76 | 42.81 | 39.69 | 42.64 | 663,891 | +3.21(+8.14%) |
Feb 14, 2023 | 38.47 | 40.11 | 37.76 | 39.43 | 336,835 | +0.58(+1.49%) |
Feb 13, 2023 | 39.13 | 39.49 | 38.25 | 38.85 | 426,857 | -0.23(-0.59%) |
Feb 10, 2023 | 40.00 | 40.44 | 38.86 | 39.08 | 339,201 | -1.56(-3.84%) |
Feb 09, 2023 | 43.77 | 44.29 | 40.61 | 40.64 | 547,821 | -2.45(-5.69%) |
Feb 08, 2023 | 44.59 | 45.29 | 42.88 | 43.09 | 381,919 | -1.53(-3.43%) |
Feb 07, 2023 | 44.35 | 44.85 | 42.84 | 44.62 | 566,585 | +0.27(+0.61%) |
Feb 06, 2023 | 43.29 | 44.98 | 42.62 | 44.35 | 608,320 | +0.37(+0.84%) |
Feb 03, 2023 | 44.82 | 47.04 | 43.54 | 43.98 | 1,033,675 | -2.73(-5.84%) |
Feb 02, 2023 | 40.35 | 47.66 | 40.34 | 46.71 | 2,310,304 | +7.51(+19.16%) |
Feb 01, 2023 | 36.92 | 39.54 | 36.74 | 39.20 | 815,249 | +2.11(+5.69%) |
Jan 31, 2023 | 35.32 | 37.25 | 35.22 | 37.09 | 502,457 | +1.98(+5.64%) |
Jan 30, 2023 | 36.50 | 36.95 | 35.10 | 35.11 | 496,386 | -2.15(-5.77%) |
Jan 27, 2023 | 34.88 | 37.79 | 34.82 | 37.26 | 570,355 | +2.46(+7.07%) |
Jan 26, 2023 | 36.40 | 36.55 | 33.77 | 34.80 | 568,041 | -0.52(-1.47%) |
Jan 25, 2023 | 35.47 | 36.25 | 34.75 | 35.32 | 482,644 | -1.36(-3.71%) |
Jan 24, 2023 | 36.01 | 37.03 | 35.54 | 36.68 | 489,693 | +0.67(+1.86%) |
Jan 23, 2023 | 34.10 | 36.10 | 34.04 | 36.01 | 646,283 | +2.08(+6.13%) |
Jan 20, 2023 | 33.11 | 34.10 | 33.01 | 33.93 | 610,587 | +1.03(+3.13%) |
Jan 19, 2023 | 33.00 | 33.48 | 32.61 | 32.90 | 492,009 | -0.38(-1.14%) |
Jan 18, 2023 | 34.90 | 35.25 | 33.19 | 33.28 | 506,248 | -0.91(-2.66%) |
Jan 17, 2023 | 32.99 | 34.39 | 32.53 | 34.19 | 521,348 | +0.95(+2.86%) |
Jan 13, 2023 | 33.00 | 33.99 | 32.78 | 33.24 | 373,436 | -0.26(-0.78%) |
Jan 12, 2023 | 33.00 | 33.69 | 31.50 | 33.50 | 616,183 | +0.87(+2.67%) |
Jan 11, 2023 | 31.00 | 32.63 | 30.51 | 32.63 | 561,908 | +1.99(+6.49%) |
Jan 10, 2023 | 29.78 | 30.85 | 29.56 | 30.64 | 421,684 | +1.10(+3.72%) |
Jan 09, 2023 | 29.74 | 30.41 | 29.44 | 29.54 | 696,374 | +0.51(+1.76%) |
Jan 06, 2023 | 29.18 | 29.29 | 28.01 | 29.03 | 435,913 | -0.32(-1.09%) |
Jan 05, 2023 | 29.49 | 29.74 | 28.78 | 29.35 | 381,618 | -0.57(-1.91%) |
Jan 04, 2023 | 29.44 | 30.23 | 28.58 | 29.92 | 701,690 | +1.25(+4.36%) |
Jan 03, 2023 | 29.99 | 30.37 | 28.48 | 28.67 | 513,028 | -0.47(-1.61%) |
Dec 30, 2022 | 28.25 | 29.56 | 28.13 | 29.14 | 500,842 | +0.17(+0.59%) |
Dec 29, 2022 | 28.50 | 29.47 | 28.28 | 28.97 | 621,768 | +0.93(+3.32%) |
Dec 28, 2022 | 28.45 | 28.71 | 27.31 | 28.04 | 548,032 | -0.66(-2.30%) |
Dec 27, 2022 | 28.80 | 28.90 | 27.80 | 28.70 | 509,812 | -0.55(-1.88%) |
Dec 23, 2022 | 29.64 | 29.71 | 28.83 | 29.25 | 297,045 | -0.66(-2.21%) |
Dec 22, 2022 | 29.46 | 29.96 | 29.00 | 29.91 | 411,190 | -0.15(-0.50%) |
Dec 21, 2022 | 29.80 | 30.40 | 29.35 | 30.06 | 354,683 | +0.33(+1.11%) |
Dec 20, 2022 | 29.20 | 30.03 | 29.08 | 29.73 | 396,678 | +0.18(+0.61%) |
Dec 19, 2022 | 30.03 | 30.23 | 29.27 | 29.55 | 488,540 | -0.37(-1.24%) |
Dec 16, 2022 | 30.80 | 31.27 | 29.59 | 29.92 | 469,727 | -0.96(-3.11%) |
Dec 15, 2022 | 32.24 | 32.46 | 30.55 | 30.88 | 691,187 | -2.03(-6.17%) |
Dec 14, 2022 | 31.75 | 33.53 | 31.50 | 32.91 | 680,190 | +1.19(+3.75%) |
Dec 13, 2022 | 34.03 | 34.40 | 31.41 | 31.72 | 714,905 | +0.59(+1.90%) |
Dec 12, 2022 | 30.45 | 31.85 | 30.26 | 31.13 | 573,318 | +0.18(+0.58%) |
Dec 09, 2022 | 30.71 | 31.74 | 30.41 | 30.95 | 303,841 | -0.40(-1.28%) |
Dec 08, 2022 | 31.01 | 32.25 | 30.07 | 31.35 | 313,043 | +0.50(+1.62%) |
Dec 07, 2022 | 31.10 | 31.67 | 30.54 | 30.85 | 422,742 | -0.75(-2.37%) |
Dec 06, 2022 | 32.32 | 32.48 | 30.90 | 31.60 | 592,232 | -0.68(-2.11%) |
Dec 05, 2022 | 33.40 | 33.86 | 32.04 | 32.28 | 573,396 | -1.58(-4.67%) |
Dec 02, 2022 | 34.00 | 34.99 | 33.68 | 33.86 | 623,919 | -1.50(-4.24%) |