Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.14 | 36.87 | 35.58 | 35.64 | 1,175,650 | -0.57(-1.59%) |
Nov 29, 2023 | 35.73 | 38.30 | 35.61 | 36.21 | 2,028,064 | +1.05(+3.00%) |
Nov 28, 2023 | 33.02 | 35.30 | 32.54 | 35.16 | 1,781,878 | +1.88(+5.64%) |
Nov 27, 2023 | 32.25 | 33.53 | 31.71 | 33.28 | 1,357,983 | +0.66(+2.02%) |
Nov 24, 2023 | 32.66 | 32.87 | 32.16 | 32.62 | 378,437 | +0.01(+0.03%) |
Nov 22, 2023 | 32.70 | 32.95 | 32.16 | 32.62 | 720,002 | +0.44(+1.38%) |
Nov 21, 2023 | 33.08 | 33.10 | 31.83 | 32.17 | 838,652 | -1.33(-3.96%) |
Nov 20, 2023 | 32.96 | 33.52 | 32.58 | 33.50 | 1,137,177 | +0.41(+1.23%) |
Nov 17, 2023 | 32.96 | 33.41 | 32.33 | 33.09 | 1,371,956 | +0.63(+1.94%) |
Nov 16, 2023 | 33.91 | 34.13 | 32.43 | 32.46 | 1,217,864 | -1.64(-4.82%) |
Nov 15, 2023 | 33.49 | 35.38 | 33.49 | 34.10 | 2,369,352 | +0.46(+1.38%) |
Nov 14, 2023 | 31.51 | 34.32 | 30.98 | 33.64 | 3,232,684 | +5.00(+17.46%) |
Nov 13, 2023 | 29.80 | 30.02 | 28.30 | 28.64 | 1,508,438 | -1.36(-4.55%) |
Nov 10, 2023 | 29.88 | 30.09 | 29.07 | 30.00 | 1,000,466 | +0.41(+1.37%) |
Nov 09, 2023 | 31.67 | 31.67 | 29.28 | 29.60 | 1,504,424 | -1.58(-5.06%) |
Nov 08, 2023 | 31.92 | 32.13 | 30.93 | 31.17 | 961,862 | -0.61(-1.92%) |
Nov 07, 2023 | 32.89 | 33.01 | 31.65 | 31.78 | 2,135,491 | -1.33(-4.03%) |
Nov 06, 2023 | 32.93 | 33.65 | 32.49 | 33.12 | 1,921,089 | -0.15(-0.47%) |
Nov 03, 2023 | 32.79 | 34.69 | 32.57 | 33.27 | 3,860,390 | +1.39(+4.37%) |
Nov 02, 2023 | 30.41 | 32.24 | 30.33 | 31.88 | 3,890,432 | +3.51(+12.38%) |
Nov 01, 2023 | 28.33 | 28.93 | 27.61 | 28.37 | 1,886,229 | +0.04(+0.14%) |
Oct 31, 2023 | 29.26 | 29.68 | 27.64 | 28.33 | 1,888,237 | -0.37(-1.28%) |
Oct 30, 2023 | 28.62 | 29.27 | 27.95 | 28.70 | 1,725,670 | +0.67(+2.38%) |
Oct 27, 2023 | 29.56 | 29.56 | 27.84 | 28.03 | 1,410,272 | -0.63(-2.21%) |
Oct 26, 2023 | 28.40 | 29.10 | 27.90 | 28.66 | 1,760,874 | +0.57(+2.05%) |
Oct 25, 2023 | 29.80 | 30.05 | 28.08 | 28.09 | 2,865,042 | -2.14(-7.07%) |
Oct 24, 2023 | 30.19 | 30.84 | 29.51 | 30.22 | 1,752,281 | +0.56(+1.87%) |
Oct 23, 2023 | 30.42 | 30.75 | 29.58 | 29.67 | 2,113,141 | -1.19(-3.85%) |
Oct 20, 2023 | 30.31 | 31.14 | 29.96 | 30.86 | 2,583,621 | +0.42(+1.39%) |
Oct 19, 2023 | 33.06 | 33.42 | 30.34 | 30.44 | 4,368,735 | -3.42(-10.10%) |
Oct 18, 2023 | 33.89 | 34.42 | 33.49 | 33.86 | 1,717,972 | -0.90(-2.59%) |
Oct 17, 2023 | 33.74 | 35.80 | 33.74 | 34.76 | 1,677,848 | +0.48(+1.40%) |
Oct 16, 2023 | 33.54 | 34.66 | 32.69 | 34.28 | 1,510,860 | +1.34(+4.07%) |
Oct 13, 2023 | 33.83 | 33.83 | 32.64 | 32.94 | 1,344,768 | -0.54(-1.60%) |
Oct 12, 2023 | 33.70 | 33.70 | 32.61 | 33.47 | 1,574,648 | -0.41(-1.22%) |
Oct 11, 2023 | 33.77 | 35.17 | 33.30 | 33.88 | 1,560,583 | +0.79(+2.37%) |
Oct 10, 2023 | 32.96 | 33.65 | 32.90 | 33.10 | 1,268,085 | -0.11(-0.32%) |
Oct 09, 2023 | 31.30 | 33.30 | 31.30 | 33.20 | 994,524 | +0.91(+2.82%) |
Oct 06, 2023 | 32.42 | 32.73 | 30.54 | 32.29 | 1,879,577 | -0.72(-2.18%) |
Oct 05, 2023 | 33.87 | 34.09 | 32.80 | 33.01 | 1,394,585 | -0.68(-2.02%) |
Oct 04, 2023 | 33.42 | 33.85 | 32.43 | 33.69 | 1,313,106 | +0.76(+2.30%) |
Oct 03, 2023 | 34.28 | 34.34 | 32.44 | 32.94 | 2,357,750 | -1.60(-4.63%) |
Oct 02, 2023 | 35.63 | 35.97 | 33.97 | 34.54 | 1,594,038 | -1.21(-3.38%) |
Sep 29, 2023 | 35.75 | 35.95 | 34.78 | 35.74 | 2,134,014 | +0.50(+1.41%) |
Sep 28, 2023 | 33.81 | 35.52 | 33.80 | 35.25 | 1,940,634 | +1.56(+4.64%) |
Sep 27, 2023 | 33.68 | 34.59 | 32.82 | 33.68 | 1,962,361 | +0.34(+1.03%) |
Sep 26, 2023 | 33.86 | 34.43 | 32.90 | 33.34 | 3,272,493 | -1.44(-4.13%) |
Sep 25, 2023 | 34.42 | 35.03 | 34.27 | 34.78 | 2,213,134 | -0.30(-0.87%) |
Sep 22, 2023 | 35.97 | 36.11 | 34.47 | 35.08 | 3,153,093 | -0.52(-1.47%) |
Sep 21, 2023 | 38.55 | 38.93 | 35.45 | 35.60 | 4,510,481 | -3.83(-9.72%) |
Sep 20, 2023 | 39.74 | 41.05 | 39.20 | 39.44 | 2,025,255 | +0.50(+1.29%) |
Sep 19, 2023 | 38.83 | 40.01 | 38.56 | 38.93 | 1,535,860 | +0.15(+0.39%) |
Sep 18, 2023 | 38.98 | 39.05 | 38.11 | 38.78 | 1,176,224 | -0.52(-1.33%) |
Sep 15, 2023 | 38.07 | 39.32 | 37.73 | 39.30 | 3,343,644 | +0.87(+2.25%) |
Sep 14, 2023 | 38.46 | 39.21 | 38.16 | 38.44 | 2,009,841 | +0.96(+2.56%) |
Sep 13, 2023 | 38.91 | 39.16 | 36.94 | 37.48 | 2,436,248 | -1.44(-3.69%) |
Sep 12, 2023 | 38.54 | 39.43 | 38.10 | 38.91 | 1,492,599 | +0.34(+0.89%) |
Sep 11, 2023 | 39.18 | 39.26 | 38.08 | 38.57 | 1,603,639 | +0.15(+0.40%) |
Sep 08, 2023 | 37.24 | 38.42 | 36.97 | 38.42 | 1,120,282 | +0.79(+2.10%) |
Sep 07, 2023 | 36.48 | 38.02 | 36.16 | 37.63 | 1,586,592 | +0.71(+1.93%) |
Sep 06, 2023 | 36.23 | 36.94 | 35.65 | 36.92 | 1,147,442 | +0.66(+1.81%) |
Sep 05, 2023 | 36.57 | 36.96 | 36.22 | 36.26 | 1,863,244 | -0.93(-2.51%) |
Sep 01, 2023 | 37.56 | 37.90 | 37.04 | 37.19 | 913,551 | -0.14(-0.38%) |
Aug 31, 2023 | 36.74 | 37.49 | 36.46 | 37.33 | 1,349,867 | +0.69(+1.89%) |
Aug 30, 2023 | 36.87 | 37.12 | 36.14 | 36.64 | 1,084,665 | -0.11(-0.31%) |
Aug 29, 2023 | 35.08 | 36.79 | 34.71 | 36.75 | 2,071,058 | +1.67(+4.76%) |
Aug 28, 2023 | 33.64 | 35.16 | 33.53 | 35.08 | 1,431,269 | +1.73(+5.18%) |
Aug 25, 2023 | 33.70 | 34.17 | 32.79 | 33.35 | 1,444,436 | -0.08(-0.23%) |
Aug 24, 2023 | 33.11 | 34.27 | 33.09 | 33.43 | 1,794,966 | +0.25(+0.77%) |
Aug 23, 2023 | 31.38 | 33.20 | 30.79 | 33.17 | 1,246,811 | +2.19(+7.07%) |
Aug 22, 2023 | 31.68 | 31.80 | 30.57 | 30.98 | 718,483 | +0.08(+0.28%) |
Aug 21, 2023 | 30.52 | 31.08 | 29.87 | 30.90 | 1,320,254 | +0.43(+1.43%) |
Aug 18, 2023 | 29.83 | 30.52 | 29.62 | 30.46 | 1,307,909 | +0.26(+0.88%) |
Aug 17, 2023 | 29.56 | 30.85 | 29.28 | 30.20 | 1,696,183 | -0.19(-0.62%) |
Aug 16, 2023 | 30.40 | 31.19 | 30.34 | 30.39 | 1,358,677 | -0.05(-0.16%) |
Aug 15, 2023 | 30.69 | 31.56 | 30.00 | 30.44 | 2,505,988 | -1.62(-5.07%) |
Aug 14, 2023 | 32.41 | 32.56 | 31.63 | 32.06 | 1,380,415 | -0.87(-2.64%) |
Aug 11, 2023 | 32.45 | 33.39 | 32.32 | 32.93 | 1,002,768 | -0.10(-0.31%) |
Aug 10, 2023 | 33.85 | 35.18 | 32.98 | 33.03 | 1,567,331 | -0.34(-1.02%) |
Aug 09, 2023 | 35.36 | 35.36 | 33.30 | 33.37 | 1,601,561 | -1.97(-5.58%) |
Aug 08, 2023 | 34.93 | 35.45 | 34.14 | 35.35 | 909,088 | -0.58(-1.60%) |
Aug 07, 2023 | 34.79 | 36.01 | 34.52 | 35.92 | 1,082,699 | +1.41(+4.08%) |
Aug 04, 2023 | 34.86 | 35.51 | 34.27 | 34.52 | 1,417,532 | -0.38(-1.08%) |
Aug 03, 2023 | 34.50 | 34.98 | 33.43 | 34.89 | 1,541,087 | +0.20(+0.57%) |
Aug 02, 2023 | 33.76 | 34.81 | 32.88 | 34.70 | 2,605,741 | +0.05(+0.14%) |
Aug 01, 2023 | 35.49 | 35.70 | 33.68 | 34.65 | 2,360,832 | -0.96(-2.70%) |
Jul 31, 2023 | 35.37 | 36.20 | 35.17 | 35.61 | 1,461,526 | +0.50(+1.43%) |
Jul 28, 2023 | 34.00 | 35.29 | 33.88 | 35.11 | 1,649,254 | +1.75(+5.24%) |
Jul 27, 2023 | 34.77 | 35.47 | 33.17 | 33.36 | 2,937,168 | -1.06(-3.08%) |
Jul 26, 2023 | 33.40 | 34.80 | 33.40 | 34.42 | 2,160,184 | +1.31(+3.96%) |
Jul 25, 2023 | 33.93 | 34.63 | 32.88 | 33.11 | 2,432,156 | -0.84(-2.48%) |
Jul 24, 2023 | 32.57 | 34.81 | 32.47 | 33.95 | 2,997,554 | +1.06(+3.22%) |
Jul 21, 2023 | 32.90 | 33.71 | 31.64 | 32.89 | 3,385,753 | +1.40(+4.43%) |
Jul 20, 2023 | 32.43 | 32.60 | 29.30 | 31.50 | 6,218,834 | -2.18(-6.48%) |
Jul 19, 2023 | 32.36 | 33.82 | 32.23 | 33.68 | 4,171,919 | +1.80(+5.64%) |
Jul 18, 2023 | 29.72 | 31.98 | 29.57 | 31.88 | 2,609,773 | +2.33(+7.90%) |
Jul 17, 2023 | 29.70 | 30.18 | 29.37 | 29.55 | 1,551,812 | -0.30(-1.00%) |
Jul 14, 2023 | 30.18 | 30.39 | 29.70 | 29.85 | 1,697,933 | -0.43(-1.42%) |
Jul 13, 2023 | 29.90 | 30.43 | 29.61 | 30.28 | 1,422,788 | +0.52(+1.73%) |
Jul 12, 2023 | 31.24 | 31.74 | 29.73 | 29.76 | 2,957,217 | -0.70(-2.31%) |
Jul 11, 2023 | 30.05 | 31.24 | 29.57 | 30.47 | 3,215,333 | +0.87(+2.95%) |
Jul 10, 2023 | 29.05 | 30.06 | 28.32 | 29.60 | 2,807,445 | +0.10(+0.35%) |
Jul 07, 2023 | 27.68 | 30.43 | 27.68 | 29.49 | 3,061,883 | +1.57(+5.64%) |
Jul 06, 2023 | 27.67 | 28.05 | 26.94 | 27.92 | 1,787,598 | -0.40(-1.42%) |
Jul 05, 2023 | 28.36 | 29.61 | 27.83 | 28.32 | 2,868,973 | -0.31(-1.08%) |
Jul 03, 2023 | 28.06 | 29.05 | 28.06 | 28.63 | 1,250,268 | +0.47(+1.66%) |
Jun 30, 2023 | 27.50 | 28.37 | 26.28 | 28.16 | 3,466,397 | +1.10(+4.05%) |
Jun 29, 2023 | 26.49 | 27.29 | 26.11 | 27.07 | 2,699,580 | +0.61(+2.31%) |
Jun 28, 2023 | 28.52 | 28.54 | 26.36 | 26.46 | 3,454,934 | -2.06(-7.23%) |
Jun 27, 2023 | 26.31 | 29.10 | 25.70 | 28.52 | 7,151,143 | +2.34(+8.94%) |
Jun 26, 2023 | 22.78 | 27.01 | 22.74 | 26.18 | 10,436,228 | +4.32(+19.75%) |
Jun 23, 2023 | 22.97 | 23.32 | 21.55 | 21.86 | 10,555,048 | -1.38(-5.95%) |
Jun 22, 2023 | 24.13 | 24.27 | 23.02 | 23.24 | 2,311,565 | -0.89(-3.69%) |
Jun 21, 2023 | 23.90 | 24.50 | 23.35 | 24.13 | 1,816,499 | +0.07(+0.31%) |
Jun 20, 2023 | 24.88 | 24.89 | 23.87 | 24.06 | 1,852,852 | -0.61(-2.48%) |
Jun 16, 2023 | 24.77 | 25.09 | 24.32 | 24.67 | 2,560,652 | -0.07(-0.30%) |
Jun 15, 2023 | 24.00 | 24.77 | 23.55 | 24.75 | 1,750,560 | +0.57(+2.34%) |
Jun 14, 2023 | 24.96 | 25.59 | 24.04 | 24.18 | 2,707,729 | -0.48(-1.96%) |
Jun 13, 2023 | 24.83 | 25.71 | 24.52 | 24.66 | 2,024,259 | -0.17(-0.67%) |
Jun 12, 2023 | 24.97 | 25.71 | 24.67 | 24.83 | 1,617,569 | -0.14(-0.56%) |
Jun 09, 2023 | 24.91 | 25.09 | 24.46 | 24.97 | 2,296,773 | +0.05(+0.19%) |
Jun 08, 2023 | 24.50 | 25.08 | 23.84 | 24.92 | 4,834,958 | +0.28(+1.13%) |
Jun 07, 2023 | 23.69 | 25.26 | 23.41 | 24.65 | 4,797,435 | +1.48(+6.37%) |
Jun 06, 2023 | 21.72 | 23.33 | 21.49 | 23.17 | 2,713,139 | +1.50(+6.94%) |
Jun 05, 2023 | 21.99 | 22.24 | 21.46 | 21.67 | 1,286,656 | -0.40(-1.81%) |
Jun 02, 2023 | 21.56 | 22.84 | 21.49 | 22.06 | 2,680,208 | +1.15(+5.50%) |
Jun 01, 2023 | 21.57 | 21.58 | 20.46 | 20.91 | 1,983,104 | -0.56(-2.59%) |
May 31, 2023 | 21.13 | 21.68 | 20.88 | 21.47 | 2,160,696 | +0.19(+0.87%) |
May 30, 2023 | 20.29 | 21.41 | 20.28 | 21.28 | 1,824,884 | +1.12(+5.57%) |
May 26, 2023 | 19.83 | 20.20 | 19.34 | 20.16 | 2,098,366 | +0.42(+2.14%) |
May 25, 2023 | 20.34 | 20.39 | 19.64 | 19.74 | 1,945,113 | -0.68(-3.32%) |
May 24, 2023 | 21.20 | 21.35 | 20.27 | 20.42 | 2,174,045 | -0.99(-4.63%) |
May 23, 2023 | 21.45 | 22.67 | 21.38 | 21.41 | 2,858,363 | -0.01(-0.04%) |
May 22, 2023 | 20.89 | 21.66 | 20.46 | 21.42 | 2,859,269 | +0.75(+3.64%) |
May 19, 2023 | 21.03 | 21.50 | 20.45 | 20.67 | 3,075,121 | -0.17(-0.79%) |
May 18, 2023 | 20.17 | 20.87 | 19.85 | 20.83 | 2,143,068 | +0.51(+2.53%) |
May 17, 2023 | 19.07 | 20.35 | 18.93 | 20.32 | 3,090,019 | +1.43(+7.57%) |
May 16, 2023 | 20.00 | 20.16 | 18.80 | 18.89 | 2,327,434 | -1.26(-6.24%) |
May 15, 2023 | 19.98 | 20.43 | 19.61 | 20.14 | 1,905,814 | +0.40(+2.04%) |
May 12, 2023 | 19.89 | 19.91 | 19.31 | 19.74 | 2,152,796 | -0.04(-0.19%) |
May 11, 2023 | 19.48 | 19.89 | 18.99 | 19.78 | 2,193,101 | +0.10(+0.51%) |
May 10, 2023 | 20.67 | 20.89 | 19.64 | 19.68 | 1,888,299 | -0.58(-2.85%) |
May 09, 2023 | 19.76 | 20.37 | 19.48 | 20.25 | 2,775,621 | +0.08(+0.41%) |
May 08, 2023 | 20.86 | 20.93 | 20.14 | 20.17 | 1,456,874 | -0.57(-2.74%) |
May 05, 2023 | 20.16 | 20.82 | 19.77 | 20.74 | 1,927,515 | +1.08(+5.50%) |
May 04, 2023 | 19.42 | 19.89 | 18.81 | 19.66 | 2,630,336 | -0.10(-0.51%) |
May 03, 2023 | 20.34 | 21.01 | 19.50 | 19.76 | 2,703,364 | -0.62(-3.06%) |
May 02, 2023 | 21.37 | 21.70 | 19.73 | 20.38 | 2,781,378 | -1.21(-5.61%) |
May 01, 2023 | 21.57 | 22.11 | 21.22 | 21.59 | 1,298,209 | -0.11(-0.51%) |
Apr 28, 2023 | 21.42 | 22.55 | 21.27 | 21.70 | 1,844,388 | +0.35(+1.63%) |
Apr 27, 2023 | 20.58 | 21.52 | 20.26 | 21.35 | 3,788,015 | +0.50(+2.42%) |
Apr 26, 2023 | 21.16 | 21.33 | 20.54 | 20.85 | 3,349,400 | -0.12(-0.56%) |
Apr 25, 2023 | 21.55 | 21.68 | 20.29 | 20.97 | 3,718,167 | -0.92(-4.22%) |
Apr 24, 2023 | 21.99 | 22.37 | 21.52 | 21.89 | 2,492,775 | +0.07(+0.33%) |
Apr 21, 2023 | 22.72 | 22.83 | 21.60 | 21.82 | 3,021,610 | -0.72(-3.22%) |
Apr 20, 2023 | 23.58 | 23.90 | 22.20 | 22.54 | 4,906,044 | -0.99(-4.20%) |
Apr 19, 2023 | 21.86 | 23.96 | 21.67 | 23.53 | 5,049,507 | +1.33(+6.00%) |
Apr 18, 2023 | 22.17 | 22.23 | 21.52 | 22.20 | 2,662,387 | +0.04(+0.16%) |
Apr 17, 2023 | 20.84 | 22.21 | 20.70 | 22.16 | 2,883,977 | +1.39(+6.67%) |
Apr 14, 2023 | 21.43 | 21.79 | 20.50 | 20.78 | 3,426,914 | -0.35(-1.67%) |
Apr 13, 2023 | 21.13 | 21.45 | 20.70 | 21.13 | 2,456,775 | -0.05(-0.21%) |
Apr 12, 2023 | 22.59 | 22.60 | 21.07 | 21.17 | 3,512,974 | -1.05(-4.73%) |
Apr 11, 2023 | 21.90 | 22.62 | 21.56 | 22.22 | 2,978,857 | +0.56(+2.59%) |
Apr 10, 2023 | 21.11 | 21.96 | 20.58 | 21.66 | 2,752,095 | +0.33(+1.53%) |
Apr 06, 2023 | 21.64 | 21.84 | 21.08 | 21.34 | 2,027,664 | -0.09(-0.42%) |
Apr 05, 2023 | 20.99 | 21.61 | 20.75 | 21.43 | 3,204,110 | +0.21(+0.98%) |
Apr 04, 2023 | 21.54 | 21.93 | 20.40 | 21.22 | 4,054,836 | -0.34(-1.56%) |
Apr 03, 2023 | 22.70 | 22.96 | 21.37 | 21.55 | 7,467,800 | +0.24(+1.15%) |
Mar 31, 2023 | 20.57 | 21.34 | 20.07 | 21.31 | 2,851,160 | +0.91(+4.44%) |
Mar 30, 2023 | 20.83 | 21.51 | 20.04 | 20.40 | 5,113,180 | +0.13(+0.63%) |
Mar 29, 2023 | 19.10 | 20.42 | 19.07 | 20.28 | 6,530,523 | +1.81(+9.79%) |
Mar 28, 2023 | 17.74 | 18.71 | 17.46 | 18.47 | 4,518,138 | +0.29(+1.58%) |
Mar 27, 2023 | 18.60 | 19.32 | 18.14 | 18.18 | 6,373,759 | -0.17(-0.93%) |
Mar 24, 2023 | 17.68 | 18.48 | 17.06 | 18.35 | 10,458,720 | +0.48(+2.71%) |
Mar 23, 2023 | 19.35 | 19.90 | 17.76 | 17.87 | 8,053,460 | -1.73(-8.82%) |
Mar 22, 2023 | 21.20 | 21.33 | 19.44 | 19.60 | 7,553,728 | -1.95(-9.06%) |
Mar 21, 2023 | 21.35 | 22.74 | 21.23 | 21.55 | 5,751,565 | -0.01(-0.04%) |
Mar 20, 2023 | 21.22 | 22.53 | 20.93 | 21.56 | 7,189,531 | +0.46(+2.16%) |
Mar 17, 2023 | 23.36 | 23.55 | 20.72 | 21.10 | 20,940,150 | -2.44(-10.35%) |
Mar 16, 2023 | 24.15 | 24.25 | 22.78 | 23.53 | 5,529,332 | -1.20(-4.85%) |
Mar 15, 2023 | 24.47 | 25.49 | 23.74 | 24.73 | 5,995,750 | -0.33(-1.32%) |
Mar 14, 2023 | 26.86 | 27.21 | 24.42 | 25.07 | 6,938,681 | -0.93(-3.58%) |
Mar 13, 2023 | 26.19 | 27.01 | 25.41 | 26.00 | 4,105,970 | -0.63(-2.35%) |
Mar 10, 2023 | 28.06 | 28.46 | 26.50 | 26.62 | 4,830,369 | -1.61(-5.71%) |
Mar 09, 2023 | 29.30 | 29.61 | 28.21 | 28.23 | 2,737,678 | -1.50(-5.06%) |
Mar 08, 2023 | 29.56 | 30.07 | 29.30 | 29.74 | 1,498,236 | +0.28(+0.94%) |
Mar 07, 2023 | 31.24 | 31.49 | 29.45 | 29.46 | 2,657,290 | -1.75(-5.62%) |
Mar 06, 2023 | 31.26 | 32.05 | 30.99 | 31.22 | 2,665,645 | +0.54(+1.75%) |
Mar 03, 2023 | 30.84 | 31.04 | 30.43 | 30.68 | 1,945,751 | +0.09(+0.29%) |
Mar 02, 2023 | 30.05 | 30.74 | 29.80 | 30.59 | 1,068,794 | +0.17(+0.56%) |
Mar 01, 2023 | 30.30 | 30.66 | 30.06 | 30.42 | 1,452,172 | -0.06(-0.21%) |
Feb 28, 2023 | 31.24 | 31.45 | 30.47 | 30.48 | 1,828,909 | -0.61(-1.96%) |
Feb 27, 2023 | 32.07 | 32.25 | 30.89 | 31.09 | 1,953,339 | -0.61(-1.92%) |
Feb 24, 2023 | 31.37 | 31.90 | 30.85 | 31.70 | 1,793,735 | -0.28(-0.89%) |
Feb 23, 2023 | 32.11 | 32.46 | 31.26 | 31.98 | 1,630,283 | +0.08(+0.25%) |
Feb 22, 2023 | 32.20 | 32.72 | 31.71 | 31.90 | 1,297,070 | -0.22(-0.69%) |
Feb 21, 2023 | 33.22 | 33.76 | 32.10 | 32.12 | 1,787,368 | -1.20(-3.60%) |
Feb 17, 2023 | 34.21 | 34.35 | 32.86 | 33.32 | 2,824,762 | -0.99(-2.87%) |
Feb 16, 2023 | 35.13 | 35.13 | 34.31 | 34.31 | 1,235,645 | -1.35(-3.79%) |
Feb 15, 2023 | 34.99 | 35.68 | 34.94 | 35.66 | 940,579 | +0.38(+1.08%) |
Feb 14, 2023 | 35.31 | 35.82 | 34.50 | 35.28 | 1,745,103 | -0.06(-0.18%) |
Feb 13, 2023 | 34.64 | 35.36 | 34.27 | 35.34 | 1,402,700 | +0.76(+2.18%) |
Feb 10, 2023 | 34.24 | 34.61 | 33.91 | 34.59 | 1,223,970 | +0.17(+0.49%) |
Feb 09, 2023 | 35.36 | 35.54 | 34.18 | 34.42 | 840,418 | -0.59(-1.67%) |
Feb 08, 2023 | 35.62 | 36.10 | 34.94 | 35.00 | 1,214,450 | -0.87(-2.43%) |
Feb 07, 2023 | 35.87 | 36.46 | 35.26 | 35.87 | 1,234,289 | -0.30(-0.83%) |
Feb 06, 2023 | 36.32 | 36.58 | 35.05 | 36.18 | 1,792,747 | -0.99(-2.65%) |
Feb 03, 2023 | 38.27 | 38.57 | 37.05 | 37.16 | 1,501,215 | -1.90(-4.87%) |
Feb 02, 2023 | 37.12 | 39.67 | 37.12 | 39.06 | 2,812,595 | +2.59(+7.09%) |
Feb 01, 2023 | 36.15 | 36.56 | 34.95 | 36.48 | 1,992,431 | -0.08(-0.22%) |
Jan 31, 2023 | 34.86 | 36.69 | 34.43 | 36.56 | 2,745,994 | +1.65(+4.73%) |
Jan 30, 2023 | 34.35 | 34.93 | 34.18 | 34.91 | 1,280,017 | +0.05(+0.15%) |
Jan 27, 2023 | 32.83 | 35.06 | 32.82 | 34.85 | 2,730,240 | +2.02(+6.15%) |
Jan 26, 2023 | 33.53 | 33.66 | 32.38 | 32.83 | 2,812,047 | -0.37(-1.12%) |
Jan 25, 2023 | 32.33 | 33.30 | 32.07 | 33.20 | 1,831,467 | +0.69(+2.12%) |
Jan 24, 2023 | 33.11 | 33.48 | 32.29 | 32.51 | 749,110 | -0.19(-0.57%) |
Jan 23, 2023 | 32.47 | 33.11 | 32.14 | 32.70 | 1,090,269 | +0.28(+0.87%) |
Jan 20, 2023 | 32.05 | 32.42 | 31.34 | 32.42 | 1,579,456 | +0.41(+1.30%) |
Jan 19, 2023 | 32.34 | 32.51 | 31.95 | 32.00 | 1,051,540 | -0.84(-2.55%) |
Jan 18, 2023 | 33.62 | 33.88 | 32.54 | 32.84 | 993,642 | -0.64(-1.90%) |
Jan 17, 2023 | 33.55 | 33.81 | 33.17 | 33.48 | 1,211,102 | -0.10(-0.29%) |
Jan 13, 2023 | 32.89 | 34.01 | 32.76 | 33.57 | 956,995 | +0.27(+0.82%) |
Jan 12, 2023 | 32.87 | 33.53 | 32.42 | 33.30 | 1,150,586 | +0.79(+2.44%) |
Jan 11, 2023 | 31.62 | 32.57 | 31.57 | 32.50 | 1,195,609 | +1.22(+3.89%) |
Jan 10, 2023 | 30.57 | 31.30 | 30.19 | 31.29 | 900,606 | +0.56(+1.84%) |
Jan 09, 2023 | 31.13 | 31.65 | 30.68 | 30.72 | 1,064,930 | -0.41(-1.30%) |
Jan 06, 2023 | 30.42 | 31.14 | 29.86 | 31.13 | 1,408,685 | +0.86(+2.83%) |
Jan 05, 2023 | 30.81 | 30.81 | 30.09 | 30.27 | 904,158 | -0.95(-3.05%) |
Jan 04, 2023 | 29.82 | 31.48 | 29.82 | 31.23 | 2,295,426 | +1.13(+3.75%) |
Jan 03, 2023 | 30.07 | 30.74 | 29.50 | 30.10 | 1,564,308 | +0.34(+1.16%) |
Dec 30, 2022 | 29.48 | 29.81 | 29.18 | 29.75 | 991,894 | -0.04(-0.12%) |
Dec 29, 2022 | 29.12 | 29.99 | 28.95 | 29.79 | 1,112,025 | +0.90(+3.12%) |
Dec 28, 2022 | 29.85 | 30.06 | 28.75 | 28.89 | 1,275,977 | -1.04(-3.48%) |
Dec 27, 2022 | 29.65 | 30.05 | 29.41 | 29.93 | 1,122,305 | +0.32(+1.06%) |
Dec 23, 2022 | 29.22 | 29.90 | 29.12 | 29.61 | 738,879 | +0.11(+0.36%) |
Dec 22, 2022 | 28.54 | 29.52 | 28.13 | 29.51 | 1,775,520 | +0.68(+2.37%) |
Dec 21, 2022 | 29.18 | 29.52 | 28.79 | 28.82 | 1,793,700 | -0.02(-0.06%) |
Dec 20, 2022 | 28.76 | 29.39 | 28.66 | 28.84 | 1,366,521 | -0.17(-0.57%) |
Dec 19, 2022 | 29.83 | 30.08 | 28.61 | 29.01 | 2,014,100 | -0.86(-2.87%) |
Dec 16, 2022 | 30.72 | 30.95 | 29.42 | 29.87 | 2,551,618 | -1.37(-4.37%) |
Dec 15, 2022 | 31.51 | 31.94 | 31.16 | 31.23 | 1,019,462 | -0.72(-2.25%) |
Dec 14, 2022 | 31.21 | 32.46 | 31.21 | 31.95 | 2,033,931 | +0.14(+0.44%) |
Dec 13, 2022 | 32.96 | 33.52 | 31.17 | 31.81 | 2,067,021 | +0.29(+0.92%) |
Dec 12, 2022 | 31.15 | 31.57 | 30.14 | 31.52 | 1,637,616 | +0.36(+1.15%) |
Dec 09, 2022 | 30.41 | 31.39 | 30.36 | 31.16 | 1,661,528 | +0.53(+1.71%) |
Dec 08, 2022 | 30.61 | 31.02 | 30.41 | 30.64 | 2,310,288 | +0.32(+1.07%) |
Dec 07, 2022 | 30.79 | 31.15 | 29.94 | 30.31 | 2,911,541 | -0.81(-2.59%) |
Dec 06, 2022 | 32.68 | 32.96 | 30.87 | 31.12 | 4,495,368 | -2.19(-6.57%) |
Dec 05, 2022 | 33.88 | 34.66 | 33.17 | 33.31 | 2,573,831 | -2.23(-6.28%) |
Dec 02, 2022 | 35.97 | 36.36 | 35.54 | 35.54 | 1,004,899 | -0.70(-1.93%) |