Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 37.00 | 37.00 | 35.82 | 36.00 | 37,622 | -0.86(-2.33%) |
Nov 29, 2023 | 36.45 | 36.86 | 35.58 | 36.86 | 16,938 | +0.83(+2.30%) |
Nov 28, 2023 | 36.01 | 36.59 | 36.00 | 36.03 | 33,662 | -0.24(-0.66%) |
Nov 27, 2023 | 36.53 | 37.00 | 36.02 | 36.27 | 12,319 | -0.26(-0.71%) |
Nov 24, 2023 | 36.77 | 37.00 | 36.13 | 36.53 | 14,418 | -0.44(-1.19%) |
Nov 22, 2023 | 36.82 | 37.00 | 36.29 | 36.97 | 18,641 | +0.51(+1.40%) |
Nov 21, 2023 | 36.46 | 36.68 | 35.60 | 36.46 | 17,647 | +0.63(+1.76%) |
Nov 20, 2023 | 35.52 | 36.28 | 35.52 | 35.83 | 18,427 | -0.45(-1.24%) |
Nov 17, 2023 | 36.12 | 36.55 | 35.95 | 36.28 | 29,553 | +0.48(+1.34%) |
Nov 16, 2023 | 34.88 | 35.96 | 34.88 | 35.80 | 12,778 | -0.13(-0.36%) |
Nov 15, 2023 | 36.82 | 36.82 | 35.90 | 35.93 | 20,975 | -0.29(-0.80%) |
Nov 14, 2023 | 35.36 | 36.54 | 35.21 | 36.22 | 28,784 | +1.57(+4.53%) |
Nov 13, 2023 | 35.00 | 35.43 | 34.40 | 34.65 | 13,087 | -0.26(-0.74%) |
Nov 10, 2023 | 34.29 | 35.18 | 34.00 | 34.91 | 15,130 | +0.82(+2.41%) |
Nov 09, 2023 | 34.50 | 35.41 | 33.88 | 34.09 | 22,580 | -0.53(-1.53%) |
Nov 08, 2023 | 34.61 | 35.06 | 34.33 | 34.62 | 24,685 | -0.48(-1.37%) |
Nov 07, 2023 | 35.92 | 36.99 | 34.52 | 35.10 | 24,269 | -1.43(-3.91%) |
Nov 06, 2023 | 34.52 | 36.97 | 34.50 | 36.53 | 48,148 | +1.53(+4.37%) |
Nov 03, 2023 | 34.86 | 35.61 | 34.61 | 35.00 | 54,524 | -0.08(-0.23%) |
Nov 02, 2023 | 34.56 | 35.33 | 34.53 | 35.08 | 25,010 | -0.14(-0.40%) |
Nov 01, 2023 | 34.00 | 35.70 | 34.00 | 35.22 | 72,718 | +1.26(+3.71%) |
Oct 31, 2023 | 34.00 | 34.48 | 33.85 | 33.96 | 21,708 | +0.05(+0.15%) |
Oct 30, 2023 | 33.23 | 33.94 | 32.87 | 33.91 | 17,588 | +1.14(+3.48%) |
Oct 27, 2023 | 33.89 | 33.89 | 32.67 | 32.77 | 20,711 | -0.77(-2.30%) |
Oct 26, 2023 | 33.96 | 34.03 | 33.39 | 33.54 | 17,991 | -0.11(-0.33%) |
Oct 25, 2023 | 33.69 | 34.21 | 33.50 | 33.65 | 31,951 | +0.15(+0.45%) |
Oct 24, 2023 | 33.75 | 34.22 | 33.40 | 33.50 | 17,012 | -0.36(-1.06%) |
Oct 23, 2023 | 34.14 | 34.36 | 33.74 | 33.86 | 21,080 | +0.40(+1.20%) |
Oct 20, 2023 | 33.32 | 33.84 | 33.02 | 33.46 | 22,968 | +0.39(+1.18%) |
Oct 19, 2023 | 33.76 | 33.90 | 33.01 | 33.07 | 32,130 | -1.03(-3.02%) |
Oct 18, 2023 | 34.26 | 34.33 | 33.98 | 34.10 | 11,306 | -0.83(-2.38%) |
Oct 17, 2023 | 34.04 | 35.50 | 34.04 | 34.93 | 17,258 | +0.72(+2.10%) |
Oct 16, 2023 | 34.99 | 34.98 | 34.17 | 34.21 | 23,009 | -0.57(-1.64%) |
Oct 13, 2023 | 35.45 | 35.45 | 34.50 | 34.78 | 25,994 | -0.52(-1.47%) |
Oct 12, 2023 | 36.18 | 36.18 | 35.21 | 35.30 | 26,080 | -0.84(-2.32%) |
Oct 11, 2023 | 36.69 | 36.69 | 35.75 | 36.14 | 11,695 | -0.48(-1.31%) |
Oct 10, 2023 | 36.66 | 37.61 | 36.60 | 36.62 | 14,433 | -0.30(-0.81%) |
Oct 09, 2023 | 36.00 | 37.65 | 35.80 | 36.92 | 47,501 | +0.79(+2.19%) |
Oct 06, 2023 | 36.72 | 36.75 | 36.05 | 36.13 | 60,834 | -0.89(-2.40%) |
Oct 05, 2023 | 36.87 | 37.07 | 36.79 | 37.02 | 21,005 | -0.12(-0.32%) |
Oct 04, 2023 | 37.12 | 37.32 | 36.82 | 37.14 | 11,392 | -0.04(-0.11%) |
Oct 03, 2023 | 37.16 | 37.36 | 36.79 | 37.18 | 20,699 | -0.14(-0.38%) |
Oct 02, 2023 | 37.50 | 37.61 | 36.98 | 37.32 | 20,101 | -0.39(-1.03%) |
Sep 29, 2023 | 37.91 | 37.94 | 37.55 | 37.71 | 19,281 | -0.11(-0.29%) |
Sep 28, 2023 | 37.80 | 38.00 | 37.64 | 37.82 | 11,915 | +0.02(+0.05%) |
Sep 27, 2023 | 37.59 | 37.96 | 37.35 | 37.80 | 15,440 | +0.02(+0.05%) |
Sep 26, 2023 | 37.62 | 38.00 | 37.62 | 37.78 | 22,218 | -0.22(-0.58%) |
Sep 25, 2023 | 37.70 | 38.00 | 37.87 | 38.00 | 31,024 | +0.01(+0.03%) |
Sep 22, 2023 | 38.00 | 38.00 | 37.37 | 37.99 | 19,780 | -0.33(-0.86%) |
Sep 21, 2023 | 38.75 | 38.75 | 38.15 | 38.32 | 17,848 | -0.54(-1.39%) |
Sep 20, 2023 | 39.04 | 39.23 | 38.81 | 38.86 | 16,653 | +0.05(+0.13%) |
Sep 19, 2023 | 38.00 | 38.98 | 37.68 | 38.81 | 42,509 | +0.29(+0.75%) |
Sep 18, 2023 | 38.00 | 38.56 | 37.73 | 38.52 | 14,488 | +0.38(+1.00%) |
Sep 15, 2023 | 38.00 | 38.46 | 37.49 | 38.14 | 54,637 | +0.14(+0.37%) |
Sep 14, 2023 | 38.00 | 38.21 | 37.83 | 38.00 | 26,510 | +0.13(+0.34%) |
Sep 13, 2023 | 38.00 | 38.33 | 37.65 | 37.87 | 20,726 | -0.40(-1.05%) |
Sep 12, 2023 | 38.00 | 38.37 | 37.62 | 38.27 | 16,441 | +0.14(+0.37%) |
Sep 11, 2023 | 38.00 | 38.31 | 37.86 | 38.13 | 16,670 | +0.25(+0.66%) |
Sep 08, 2023 | 38.35 | 38.35 | 37.17 | 37.88 | 29,354 | -0.34(-0.89%) |
Sep 07, 2023 | 38.10 | 38.70 | 37.86 | 38.22 | 24,807 | -0.22(-0.57%) |
Sep 06, 2023 | 39.61 | 40.07 | 38.01 | 38.44 | 24,344 | -1.28(-3.22%) |
Sep 05, 2023 | 39.47 | 39.92 | 39.47 | 39.72 | 35,660 | -0.20(-0.50%) |
Sep 01, 2023 | 39.92 | 40.21 | 39.61 | 39.92 | 23,177 | +0.30(+0.76%) |
Aug 31, 2023 | 40.15 | 40.31 | 39.55 | 39.62 | 40,321 | -0.51(-1.27%) |
Aug 30, 2023 | 38.78 | 40.80 | 38.77 | 40.13 | 53,093 | +1.27(+3.27%) |
Aug 29, 2023 | 38.00 | 39.04 | 37.64 | 38.86 | 425,807 | +0.86(+2.26%) |
Aug 28, 2023 | 38.05 | 38.13 | 37.90 | 38.00 | 69,462 | +0.07(+0.18%) |
Aug 25, 2023 | 37.84 | 38.17 | 37.58 | 37.93 | 51,050 | +0.03(+0.08%) |
Aug 24, 2023 | 38.21 | 38.74 | 37.76 | 37.90 | 65,158 | -0.46(-1.20%) |
Aug 23, 2023 | 37.39 | 38.49 | 37.26 | 38.36 | 156,979 | +1.24(+3.34%) |
Aug 22, 2023 | 37.04 | 37.37 | 37.04 | 37.12 | 22,024 | +0.03(+0.08%) |
Aug 21, 2023 | 37.10 | 37.41 | 37.02 | 37.09 | 14,168 | -0.04(-0.11%) |
Aug 18, 2023 | 36.97 | 37.73 | 36.73 | 37.13 | 23,732 | -0.11(-0.30%) |
Aug 17, 2023 | 37.10 | 37.33 | 36.84 | 37.24 | 30,079 | +0.07(+0.19%) |
Aug 16, 2023 | 37.23 | 37.41 | 37.01 | 37.17 | 20,149 | -0.07(-0.19%) |
Aug 15, 2023 | 37.92 | 38.00 | 37.15 | 37.24 | 27,225 | -0.72(-1.90%) |
Aug 14, 2023 | 37.42 | 38.24 | 37.32 | 37.96 | 33,366 | +0.30(+0.80%) |
Aug 11, 2023 | 35.52 | 37.70 | 35.52 | 37.66 | 34,561 | +1.97(+5.52%) |
Aug 10, 2023 | 35.60 | 36.18 | 35.52 | 35.69 | 41,194 | +0.02(+0.06%) |
Aug 09, 2023 | 35.56 | 35.87 | 35.49 | 35.67 | 34,206 | +0.11(+0.31%) |
Aug 08, 2023 | 35.85 | 36.42 | 35.32 | 35.56 | 14,845 | -0.01(-0.03%) |
Aug 07, 2023 | 35.72 | 35.90 | 35.29 | 35.57 | 26,856 | +0.11(+0.31%) |
Aug 04, 2023 | 35.62 | 35.87 | 35.38 | 35.46 | 19,527 | -0.36(-1.01%) |
Aug 03, 2023 | 35.91 | 36.08 | 35.75 | 35.82 | 24,470 | -0.19(-0.53%) |
Aug 02, 2023 | 36.20 | 36.35 | 35.92 | 36.01 | 15,359 | -0.21(-0.58%) |
Aug 01, 2023 | 36.50 | 36.65 | 36.22 | 36.22 | 24,095 | -0.33(-0.90%) |
Jul 31, 2023 | 36.81 | 36.81 | 36.52 | 36.55 | 22,585 | -0.15(-0.41%) |
Jul 28, 2023 | 36.56 | 37.09 | 36.56 | 36.70 | 21,873 | -0.10(-0.27%) |
Jul 27, 2023 | 36.86 | 37.06 | 36.22 | 36.80 | 35,198 | +0.04(+0.11%) |
Jul 26, 2023 | 36.67 | 36.91 | 36.22 | 36.76 | 50,942 | -0.16(-0.43%) |
Jul 25, 2023 | 37.30 | 37.44 | 36.78 | 36.92 | 53,337 | -0.65(-1.73%) |
Jul 24, 2023 | 37.65 | 38.92 | 37.51 | 37.57 | 196,375 | -0.43(-1.13%) |
Jul 21, 2023 | 37.55 | 38.15 | 37.38 | 38.00 | 48,890 | +0.71(+1.90%) |
Jul 20, 2023 | 38.49 | 38.50 | 37.26 | 37.29 | 79,631 | -1.20(-3.12%) |
Jul 19, 2023 | 38.24 | 38.86 | 38.03 | 38.49 | 28,637 | +0.64(+1.69%) |
Jul 18, 2023 | 37.19 | 37.88 | 37.08 | 37.85 | 34,860 | +0.84(+2.27%) |
Jul 17, 2023 | 37.40 | 37.48 | 36.92 | 37.01 | 55,187 | -0.21(-0.56%) |
Jul 14, 2023 | 36.93 | 37.32 | 36.55 | 37.22 | 20,988 | +0.25(+0.68%) |
Jul 13, 2023 | 36.88 | 37.41 | 36.55 | 36.97 | 18,490 | +0.39(+1.07%) |
Jul 12, 2023 | 37.72 | 37.72 | 36.58 | 36.58 | 25,447 | -0.72(-1.93%) |
Jul 11, 2023 | 36.96 | 37.40 | 36.95 | 37.30 | 23,340 | +0.16(+0.43%) |
Jul 10, 2023 | 37.01 | 37.66 | 37.01 | 37.14 | 25,326 | +0.06(+0.16%) |
Jul 07, 2023 | 36.93 | 37.29 | 36.66 | 37.08 | 20,905 | +0.39(+1.06%) |
Jul 06, 2023 | 36.50 | 36.77 | 36.20 | 36.69 | 12,992 | -0.24(-0.65%) |
Jul 05, 2023 | 36.95 | 37.25 | 36.58 | 36.93 | 24,837 | -0.15(-0.40%) |
Jul 03, 2023 | 37.53 | 37.60 | 36.94 | 37.08 | 15,233 | -0.85(-2.24%) |
Jun 30, 2023 | 38.05 | 38.40 | 37.65 | 37.93 | 58,979 | +0.03(+0.08%) |
Jun 29, 2023 | 38.53 | 38.53 | 37.03 | 37.90 | 45,339 | -0.63(-1.64%) |
Jun 28, 2023 | 37.88 | 38.94 | 37.65 | 38.53 | 100,374 | +0.58(+1.53%) |
Jun 27, 2023 | 39.10 | 39.24 | 37.88 | 37.95 | 42,249 | -1.04(-2.67%) |
Jun 26, 2023 | 38.53 | 39.52 | 38.06 | 38.99 | 51,853 | +0.22(+0.57%) |
Jun 23, 2023 | 38.57 | 38.98 | 37.76 | 38.77 | 1,093,393 | +0.47(+1.23%) |
Jun 22, 2023 | 40.73 | 40.83 | 38.30 | 38.30 | 90,738 | -2.20(-5.43%) |
Jun 21, 2023 | 40.54 | 42.22 | 40.11 | 40.50 | 115,176 | -0.47(-1.15%) |
Jun 20, 2023 | 40.31 | 41.20 | 40.31 | 40.97 | 54,689 | +0.33(+0.81%) |
Jun 16, 2023 | 41.00 | 41.09 | 40.63 | 40.64 | 52,645 | -0.23(-0.56%) |
Jun 15, 2023 | 40.55 | 41.14 | 40.40 | 40.87 | 42,374 | +11.92(+41.17%) |
May 08, 2023 | 27.55 | 29.07 | 27.37 | 28.95 | 23,588 | +1.58(+5.77%) |
May 05, 2023 | 26.65 | 27.37 | 26.58 | 27.37 | 14,034 | +1.04(+3.95%) |
May 04, 2023 | 26.66 | 26.66 | 26.30 | 26.33 | 6,748 | -0.67(-2.48%) |
May 03, 2023 | 26.00 | 27.44 | 26.00 | 27.00 | 30,771 | +1.25(+4.85%) |
May 02, 2023 | 25.22 | 25.93 | 25.22 | 25.75 | 10,150 | +0.35(+1.38%) |
May 01, 2023 | 25.49 | 25.90 | 24.69 | 25.40 | 30,970 | +0.20(+0.79%) |
Apr 28, 2023 | 26.13 | 26.13 | 25.11 | 25.20 | 22,423 | -0.69(-2.67%) |
Apr 27, 2023 | 25.24 | 26.50 | 25.12 | 25.89 | 18,278 | +0.60(+2.37%) |
Apr 26, 2023 | 24.84 | 25.33 | 24.84 | 25.29 | 12,626 | +0.67(+2.72%) |
Apr 25, 2023 | 25.38 | 25.38 | 24.39 | 24.62 | 11,308 | -0.94(-3.68%) |
Apr 24, 2023 | 24.80 | 25.56 | 24.80 | 25.56 | 17,255 | +0.95(+3.86%) |
Apr 21, 2023 | 25.01 | 25.01 | 24.46 | 24.61 | 5,245 | -0.73(-2.88%) |
Apr 20, 2023 | 24.92 | 25.52 | 24.80 | 25.34 | 25,390 | +0.59(+2.38%) |
Apr 19, 2023 | 24.22 | 24.85 | 24.22 | 24.75 | 11,809 | +0.31(+1.27%) |
Apr 18, 2023 | 24.81 | 24.81 | 24.24 | 24.44 | 3,813 | -0.01(-0.04%) |
Apr 17, 2023 | 24.30 | 24.72 | 23.92 | 24.45 | 13,530 | -0.13(-0.53%) |
Apr 14, 2023 | 24.89 | 25.15 | 24.45 | 24.58 | 13,465 | -0.30(-1.21%) |
Apr 13, 2023 | 24.31 | 25.17 | 24.31 | 24.88 | 15,293 | +0.29(+1.18%) |
Apr 12, 2023 | 24.98 | 25.27 | 24.55 | 24.59 | 17,165 | -0.39(-1.56%) |
Apr 11, 2023 | 24.77 | 25.37 | 24.68 | 24.98 | 13,238 | +0.54(+2.21%) |
Apr 10, 2023 | 24.38 | 24.98 | 24.18 | 24.44 | 21,388 | +0.11(+0.45%) |
Apr 06, 2023 | 24.19 | 24.44 | 24.19 | 24.33 | 5,982 | +0.09(+0.37%) |
Apr 05, 2023 | 25.00 | 25.00 | 24.23 | 24.24 | 8,899 | -0.44(-1.78%) |
Apr 04, 2023 | 24.80 | 25.22 | 24.43 | 24.68 | 55,220 | -0.14(-0.56%) |
Apr 03, 2023 | 24.42 | 25.31 | 24.42 | 24.82 | 16,924 | +0.50(+2.06%) |
Mar 31, 2023 | 24.72 | 25.00 | 23.93 | 24.32 | 22,107 | +0.02(+0.08%) |
Mar 30, 2023 | 23.39 | 24.54 | 23.04 | 24.30 | 25,029 | +1.00(+4.29%) |
Mar 29, 2023 | 23.32 | 23.53 | 22.89 | 23.30 | 17,502 | +0.30(+1.30%) |
Mar 28, 2023 | 24.00 | 24.10 | 22.89 | 23.00 | 53,019 | -1.14(-4.72%) |
Mar 27, 2023 | 23.64 | 24.44 | 23.46 | 24.14 | 15,641 | -0.21(-0.86%) |
Mar 24, 2023 | 24.06 | 24.50 | 23.96 | 24.35 | 9,622 | +0.27(+1.12%) |
Mar 23, 2023 | 25.27 | 25.32 | 23.75 | 24.08 | 9,783 | -0.92(-3.68%) |
Mar 22, 2023 | 26.00 | 26.00 | 24.98 | 25.00 | 13,332 | -1.12(-4.29%) |
Mar 21, 2023 | 26.23 | 26.65 | 25.87 | 26.12 | 10,993 | +0.27(+1.04%) |
Mar 20, 2023 | 26.14 | 27.11 | 25.85 | 25.85 | 20,420 | -0.12(-0.46%) |
Mar 17, 2023 | 27.20 | 27.50 | 25.85 | 25.97 | 49,938 | -1.12(-4.13%) |
Mar 16, 2023 | 26.73 | 27.40 | 26.73 | 27.09 | 15,267 | +0.06(+0.22%) |
Mar 15, 2023 | 28.71 | 28.71 | 26.99 | 27.03 | 23,666 | -1.79(-6.21%) |
Mar 14, 2023 | 30.69 | 30.69 | 28.71 | 28.82 | 23,594 | -1.78(-5.82%) |
Mar 13, 2023 | 30.48 | 30.80 | 30.11 | 30.60 | 20,591 | -0.39(-1.26%) |
Mar 10, 2023 | 31.00 | 31.00 | 30.00 | 30.99 | 20,064 | -0.01(-0.03%) |
Mar 09, 2023 | 29.86 | 31.23 | 29.86 | 31.00 | 24,450 | +1.33(+4.48%) |
Mar 08, 2023 | 29.81 | 29.85 | 29.57 | 29.67 | 7,738 | -0.33(-1.10%) |
Mar 07, 2023 | 29.11 | 30.13 | 29.09 | 30.00 | 12,268 | +0.50(+1.69%) |
Mar 06, 2023 | 29.59 | 29.69 | 28.82 | 29.50 | 10,499 | -0.38(-1.27%) |
Mar 03, 2023 | 29.87 | 30.05 | 29.16 | 29.88 | 7,104 | +0.22(+0.74%) |
Mar 02, 2023 | 30.24 | 30.30 | 29.46 | 29.66 | 17,133 | -0.64(-2.11%) |
Mar 01, 2023 | 30.32 | 30.54 | 30.11 | 30.30 | 13,472 | +0.08(+0.26%) |
Feb 28, 2023 | 30.79 | 30.89 | 30.20 | 30.22 | 16,855 | -0.22(-0.72%) |
Feb 27, 2023 | 30.25 | 30.93 | 30.25 | 30.44 | 9,819 | +0.00(+0.00%) |
Feb 24, 2023 | 30.44 | 30.96 | 30.33 | 30.44 | 6,151 | -0.17(-0.56%) |
Feb 23, 2023 | 30.16 | 30.74 | 30.16 | 30.61 | 4,749 | +0.17(+0.56%) |
Feb 22, 2023 | 30.97 | 30.97 | 30.43 | 30.44 | 3,797 | -0.40(-1.30%) |
Feb 21, 2023 | 30.39 | 31.12 | 30.12 | 30.84 | 25,364 | +0.24(+0.78%) |
Feb 17, 2023 | 30.39 | 31.00 | 30.32 | 30.60 | 12,209 | -0.09(-0.29%) |
Feb 16, 2023 | 30.07 | 30.88 | 30.07 | 30.69 | 5,501 | +0.17(+0.56%) |
Feb 15, 2023 | 29.87 | 30.52 | 29.87 | 30.52 | 2,064 | +0.36(+1.19%) |
Feb 14, 2023 | 30.69 | 30.69 | 29.68 | 30.16 | 7,671 | -0.57(-1.85%) |
Feb 13, 2023 | 30.42 | 30.73 | 29.98 | 30.73 | 3,838 | +0.20(+0.66%) |
Feb 10, 2023 | 30.00 | 30.53 | 29.82 | 30.53 | 9,913 | +0.73(+2.45%) |
Feb 09, 2023 | 30.82 | 30.82 | 29.80 | 29.80 | 9,924 | -0.96(-3.12%) |
Feb 08, 2023 | 30.93 | 30.93 | 30.01 | 30.76 | 13,147 | -0.24(-0.77%) |
Feb 07, 2023 | 30.66 | 31.04 | 30.59 | 31.00 | 27,778 | +0.67(+2.21%) |
Feb 06, 2023 | 30.75 | 30.75 | 29.52 | 30.33 | 6,406 | -0.08(-0.26%) |
Feb 03, 2023 | 30.44 | 30.56 | 29.74 | 30.41 | 7,082 | -0.17(-0.56%) |
Feb 02, 2023 | 30.99 | 30.99 | 30.32 | 30.58 | 14,441 | -0.19(-0.62%) |
Feb 01, 2023 | 30.13 | 30.89 | 30.13 | 30.77 | 18,459 | +0.95(+3.19%) |
Jan 31, 2023 | 29.67 | 30.39 | 29.67 | 29.82 | 11,484 | -0.20(-0.67%) |
Jan 30, 2023 | 30.10 | 30.54 | 29.80 | 30.02 | 10,328 | -0.48(-1.57%) |
Jan 27, 2023 | 30.90 | 30.90 | 30.50 | 30.50 | 2,595 | -0.10(-0.33%) |
Jan 26, 2023 | 30.55 | 30.95 | 30.30 | 30.60 | 8,619 | +0.14(+0.46%) |
Jan 25, 2023 | 30.00 | 30.64 | 29.77 | 30.46 | 16,464 | -0.39(-1.26%) |
Jan 24, 2023 | 30.73 | 30.85 | 30.13 | 30.85 | 7,382 | -0.08(-0.26%) |
Jan 23, 2023 | 31.00 | 31.00 | 30.39 | 30.93 | 14,141 | -0.18(-0.58%) |
Jan 20, 2023 | 31.51 | 31.98 | 31.10 | 31.11 | 2,251 | -0.28(-0.89%) |
Jan 19, 2023 | 31.44 | 31.77 | 31.11 | 31.39 | 8,808 | -0.20(-0.63%) |
Jan 18, 2023 | 31.21 | 31.59 | 30.90 | 31.59 | 4,677 | +0.45(+1.45%) |
Jan 17, 2023 | 30.87 | 31.32 | 30.16 | 31.14 | 12,902 | +0.51(+1.67%) |
Jan 13, 2023 | 30.32 | 30.63 | 30.20 | 30.63 | 9,394 | +0.51(+1.69%) |
Jan 12, 2023 | 28.80 | 30.19 | 28.80 | 30.12 | 5,625 | +0.54(+1.81%) |
Jan 11, 2023 | 29.37 | 29.59 | 29.10 | 29.59 | 3,364 | +0.59(+2.02%) |
Jan 10, 2023 | 29.00 | 29.52 | 28.91 | 29.00 | 13,027 | -0.06(-0.21%) |
Jan 09, 2023 | 29.36 | 29.73 | 28.71 | 29.06 | 10,630 | -0.09(-0.31%) |
Jan 06, 2023 | 29.48 | 29.49 | 29.00 | 29.15 | 5,239 | -0.01(-0.03%) |
Jan 05, 2023 | 29.00 | 29.70 | 29.00 | 29.16 | 18,355 | +0.16(+0.55%) |
Jan 04, 2023 | 29.45 | 29.45 | 29.00 | 29.00 | 11,163 | -0.27(-0.92%) |
Jan 03, 2023 | 29.64 | 29.64 | 29.00 | 29.27 | 10,426 | +0.23(+0.79%) |
Dec 30, 2022 | 29.15 | 29.68 | 29.00 | 29.04 | 5,081 | -0.40(-1.36%) |
Dec 29, 2022 | 29.29 | 29.72 | 29.04 | 29.44 | 7,732 | +0.40(+1.38%) |
Dec 28, 2022 | 29.00 | 29.06 | 28.64 | 29.04 | 78,886 | +0.04(+0.14%) |
Dec 27, 2022 | 29.13 | 29.30 | 28.54 | 29.00 | 34,538 | -0.45(-1.53%) |
Dec 23, 2022 | 29.60 | 29.60 | 28.88 | 29.45 | 5,521 | +0.01(+0.03%) |
Dec 22, 2022 | 29.00 | 29.75 | 29.00 | 29.44 | 10,820 | +0.44(+1.52%) |
Dec 21, 2022 | 29.00 | 29.34 | 28.74 | 29.00 | 9,121 | +0.04(+0.14%) |
Dec 20, 2022 | 29.35 | 29.61 | 28.21 | 28.96 | 14,119 | -0.43(-1.46%) |
Dec 19, 2022 | 29.32 | 29.86 | 28.50 | 29.39 | 14,232 | +0.40(+1.38%) |
Dec 16, 2022 | 28.67 | 29.67 | 27.92 | 28.99 | 15,449 | +0.05(+0.17%) |
Dec 15, 2022 | 29.00 | 29.33 | 28.20 | 28.94 | 11,681 | -0.06(-0.21%) |
Dec 14, 2022 | 29.32 | 29.32 | 28.39 | 29.00 | 7,919 | -0.27(-0.92%) |
Dec 13, 2022 | 30.00 | 30.01 | 29.24 | 29.27 | 9,927 | -0.47(-1.58%) |
Dec 12, 2022 | 29.12 | 29.92 | 29.00 | 29.74 | 23,241 | +0.67(+2.30%) |
Dec 09, 2022 | 29.74 | 29.91 | 29.03 | 29.07 | 11,908 | -1.08(-3.58%) |
Dec 08, 2022 | 29.55 | 30.35 | 28.70 | 30.15 | 15,884 | +0.80(+2.73%) |
Dec 07, 2022 | 29.40 | 29.67 | 28.65 | 29.35 | 12,758 | -0.02(-0.07%) |
Dec 06, 2022 | 30.02 | 30.02 | 28.56 | 29.37 | 8,588 | -0.96(-3.17%) |
Dec 05, 2022 | 30.34 | 31.06 | 29.82 | 30.33 | 16,767 | -0.13(-0.43%) |
Dec 02, 2022 | 29.44 | 30.87 | 29.44 | 30.46 | 16,164 | +0.66(+2.21%) |