Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.07 | 0 | -0.03(-0.12%) | |||
Dec 28, 2023 | 24.00 | 24.17 | 23.85 | 24.10 | 387,068 | +0.06(+0.25%) |
Dec 27, 2023 | 24.00 | 24.33 | 23.93 | 24.04 | 844,386 | -0.16(-0.66%) |
Dec 22, 2023 | 24.20 | 0 | +0.32(+1.34%) | |||
Dec 21, 2023 | 23.71 | 24.20 | 23.68 | 23.88 | 431,422 | +0.29(+1.23%) |
Dec 20, 2023 | 23.99 | 24.15 | 23.54 | 23.59 | 1,166,876 | -0.54(-2.24%) |
Dec 19, 2023 | 24.10 | 24.44 | 24.04 | 24.13 | 727,234 | +0.08(+0.33%) |
Dec 18, 2023 | 24.30 | 24.46 | 23.84 | 24.05 | 969,313 | -0.34(-1.39%) |
Dec 15, 2023 | 24.20 | 24.45 | 24.07 | 24.39 | 2,579,291 | +0.51(+2.14%) |
Dec 14, 2023 | 22.95 | 24.05 | 22.95 | 23.88 | 1,686,885 | +1.08(+4.74%) |
Dec 13, 2023 | 21.64 | 22.88 | 21.47 | 22.80 | 1,679,790 | +1.00(+4.59%) |
Dec 12, 2023 | 22.20 | 22.25 | 21.10 | 21.80 | 1,313,437 | -0.50(-2.24%) |
Dec 11, 2023 | 22.55 | 22.61 | 21.81 | 22.30 | 1,432,339 | -0.36(-1.59%) |
Dec 08, 2023 | 22.75 | 22.87 | 22.42 | 22.66 | 936,121 | -0.14(-0.61%) |
Dec 07, 2023 | 22.81 | 23.13 | 22.42 | 22.80 | 900,656 | -0.02(-0.09%) |
Dec 06, 2023 | 22.34 | 22.96 | 22.34 | 22.82 | 954,716 | +0.57(+2.56%) |
Dec 05, 2023 | 22.46 | 22.68 | 22.12 | 22.25 | 798,770 | -0.33(-1.46%) |
Dec 04, 2023 | 22.37 | 22.80 | 22.37 | 22.58 | 878,792 | +0.00(+0.00%) |
Dec 01, 2023 | 22.01 | 22.81 | 21.95 | 22.58 | 814,480 | +0.52(+2.36%) |
Nov 30, 2023 | 21.72 | 22.14 | 21.69 | 22.06 | 2,252,512 | +0.18(+0.82%) |
Nov 29, 2023 | 22.04 | 22.17 | 21.70 | 21.88 | 603,300 | -0.04(-0.18%) |
Nov 28, 2023 | 21.63 | 22.32 | 21.50 | 21.92 | 935,806 | +0.25(+1.15%) |
Nov 27, 2023 | 22.00 | 22.00 | 21.58 | 21.67 | 814,878 | -0.31(-1.41%) |
Nov 24, 2023 | 22.64 | 22.64 | 21.94 | 21.98 | 463,846 | -0.31(-1.39%) |
Nov 23, 2023 | 22.30 | 22.42 | 22.19 | 22.29 | 207,628 | -0.01(-0.04%) |
Nov 22, 2023 | 22.18 | 22.46 | 22.18 | 22.30 | 508,088 | +0.07(+0.31%) |
Nov 21, 2023 | 22.55 | 22.56 | 22.05 | 22.23 | 683,550 | -0.38(-1.68%) |
Nov 20, 2023 | 22.52 | 22.69 | 22.40 | 22.61 | 466,868 | +0.09(+0.40%) |
Nov 17, 2023 | 22.42 | 22.56 | 22.24 | 22.52 | 632,958 | +0.10(+0.45%) |
Nov 16, 2023 | 22.62 | 22.69 | 22.26 | 22.42 | 720,862 | -0.11(-0.49%) |
Nov 15, 2023 | 22.06 | 22.60 | 22.00 | 22.53 | 908,826 | +0.61(+2.78%) |
Nov 14, 2023 | 20.86 | 22.04 | 20.86 | 21.92 | 1,372,680 | +1.02(+4.88%) |
Nov 13, 2023 | 21.35 | 21.37 | 20.82 | 20.90 | 1,257,743 | -0.67(-3.11%) |
Nov 10, 2023 | 21.45 | 22.00 | 21.24 | 21.57 | 1,055,873 | -0.45(-2.04%) |
Nov 09, 2023 | 21.85 | 22.12 | 21.59 | 22.02 | 1,411,770 | +0.44(+2.04%) |
Nov 08, 2023 | 21.65 | 21.69 | 21.28 | 21.58 | 751,744 | -0.21(-0.96%) |
Nov 07, 2023 | 22.33 | 22.37 | 21.66 | 21.79 | 927,396 | -0.62(-2.77%) |
Nov 06, 2023 | 22.33 | 22.65 | 22.07 | 22.41 | 898,717 | +0.08(+0.36%) |
Nov 03, 2023 | 21.66 | 22.37 | 21.40 | 22.33 | 1,464,265 | +0.75(+3.48%) |
Nov 02, 2023 | 20.20 | 21.62 | 20.20 | 21.58 | 1,109,754 | +1.40(+6.94%) |
Nov 01, 2023 | 19.66 | 20.18 | 19.60 | 20.18 | 1,197,582 | +0.69(+3.54%) |
Oct 31, 2023 | 20.09 | 20.20 | 19.36 | 19.49 | 1,321,187 | -0.54(-2.70%) |
Oct 30, 2023 | 19.90 | 20.16 | 19.71 | 20.03 | 553,606 | +0.17(+0.86%) |
Oct 27, 2023 | 20.38 | 20.50 | 19.76 | 19.86 | 867,360 | -0.51(-2.50%) |
Oct 26, 2023 | 20.84 | 21.11 | 20.26 | 20.37 | 1,201,566 | -0.49(-2.35%) |
Oct 25, 2023 | 20.23 | 20.90 | 20.23 | 20.86 | 681,273 | +0.44(+2.15%) |
Oct 24, 2023 | 20.53 | 21.09 | 20.42 | 20.42 | 882,226 | +0.03(+0.15%) |
Oct 23, 2023 | 19.99 | 20.67 | 19.91 | 20.39 | 619,204 | +0.34(+1.70%) |
Oct 20, 2023 | 20.15 | 20.49 | 19.96 | 20.05 | 1,551,961 | -0.27(-1.33%) |
Oct 19, 2023 | 20.64 | 20.78 | 20.14 | 20.32 | 780,980 | -0.29(-1.41%) |
Oct 18, 2023 | 21.33 | 21.35 | 20.56 | 20.61 | 1,127,925 | -0.86(-4.01%) |
Oct 17, 2023 | 21.31 | 21.90 | 21.31 | 21.47 | 807,582 | -0.01(-0.05%) |
Oct 16, 2023 | 21.59 | 21.68 | 21.13 | 21.48 | 1,494,900 | -0.19(-0.88%) |
Oct 13, 2023 | 22.09 | 22.27 | 21.64 | 21.67 | 575,488 | -0.34(-1.54%) |
Oct 12, 2023 | 22.75 | 22.78 | 21.94 | 22.01 | 760,924 | -0.75(-3.30%) |
Oct 11, 2023 | 22.62 | 22.80 | 22.12 | 22.76 | 1,058,872 | +0.24(+1.07%) |
Oct 10, 2023 | 21.95 | 22.55 | 21.85 | 22.52 | 1,149,389 | +0.70(+3.21%) |
Oct 06, 2023 | 21.82 | 0 | +0.09(+0.41%) | |||
Oct 05, 2023 | 21.17 | 21.75 | 21.17 | 21.73 | 606,021 | +0.46(+2.16%) |
Oct 04, 2023 | 21.72 | 21.83 | 21.14 | 21.27 | 1,157,136 | -0.43(-1.98%) |
Oct 03, 2023 | 21.29 | 21.81 | 21.27 | 21.70 | 1,249,417 | +0.30(+1.40%) |
Oct 02, 2023 | 22.03 | 22.15 | 21.31 | 21.40 | 1,397,857 | -0.72(-3.25%) |
Sep 29, 2023 | 22.25 | 22.35 | 21.86 | 22.12 | 1,345,187 | +0.08(+0.36%) |
Sep 28, 2023 | 22.49 | 22.49 | 21.77 | 22.04 | 1,472,667 | -0.48(-2.13%) |
Sep 27, 2023 | 23.60 | 23.71 | 22.49 | 22.52 | 1,499,047 | -0.82(-3.51%) |
Sep 26, 2023 | 23.46 | 23.56 | 23.32 | 23.34 | 1,131,865 | -0.16(-0.68%) |
Sep 25, 2023 | 23.30 | 23.58 | 23.35 | 23.50 | 688,128 | +0.15(+0.64%) |
Sep 22, 2023 | 23.09 | 23.44 | 22.96 | 23.35 | 1,171,699 | +0.32(+1.39%) |
Sep 21, 2023 | 23.44 | 23.50 | 22.92 | 23.03 | 740,655 | -0.58(-2.46%) |
Sep 20, 2023 | 23.53 | 23.95 | 23.47 | 23.61 | 778,804 | +0.25(+1.07%) |
Sep 19, 2023 | 24.51 | 24.51 | 23.15 | 23.36 | 1,337,127 | -0.56(-2.34%) |
Sep 18, 2023 | 24.14 | 24.46 | 23.72 | 23.92 | 953,873 | -0.21(-0.87%) |
Sep 15, 2023 | 24.65 | 24.95 | 24.04 | 24.13 | 3,199,703 | -0.38(-1.55%) |
Sep 14, 2023 | 24.31 | 24.75 | 24.10 | 24.51 | 972,930 | +0.41(+1.70%) |
Sep 13, 2023 | 24.32 | 24.42 | 24.07 | 24.10 | 1,089,552 | -0.34(-1.39%) |
Sep 12, 2023 | 24.45 | 24.49 | 24.09 | 24.44 | 435,048 | +0.05(+0.21%) |
Sep 11, 2023 | 24.05 | 24.54 | 23.78 | 24.39 | 660,399 | +0.21(+0.87%) |
Sep 08, 2023 | 24.03 | 24.31 | 23.82 | 24.18 | 729,635 | +0.34(+1.43%) |
Sep 07, 2023 | 23.72 | 24.16 | 23.57 | 23.84 | 959,664 | +0.14(+0.59%) |
Sep 06, 2023 | 25.09 | 25.15 | 23.56 | 23.70 | 1,422,548 | -1.55(-6.14%) |
Sep 05, 2023 | 25.25 | 25.35 | 25.05 | 25.25 | 920,101 | -0.12(-0.47%) |
Sep 01, 2023 | 25.37 | 0 | -0.18(-0.70%) | |||
Aug 31, 2023 | 25.48 | 25.63 | 25.20 | 25.55 | 2,359,829 | +0.15(+0.59%) |
Aug 30, 2023 | 25.74 | 25.79 | 25.27 | 25.40 | 1,104,178 | -0.49(-1.89%) |
Aug 29, 2023 | 25.73 | 26.00 | 25.59 | 25.89 | 679,432 | +0.12(+0.47%) |
Aug 28, 2023 | 25.60 | 25.99 | 25.47 | 25.77 | 499,824 | +0.19(+0.74%) |
Aug 25, 2023 | 25.91 | 25.93 | 25.45 | 25.58 | 765,380 | -0.31(-1.20%) |
Aug 24, 2023 | 25.90 | 26.19 | 25.76 | 25.89 | 1,213,203 | -0.05(-0.19%) |
Aug 23, 2023 | 25.25 | 26.02 | 25.17 | 25.94 | 1,445,968 | +0.79(+3.14%) |
Aug 22, 2023 | 24.33 | 25.19 | 24.27 | 25.15 | 1,476,115 | +0.79(+3.24%) |
Aug 21, 2023 | 24.25 | 24.47 | 24.04 | 24.36 | 1,042,613 | -0.22(-0.90%) |
Aug 18, 2023 | 23.25 | 24.60 | 23.24 | 24.58 | 2,507,022 | +1.23(+5.27%) |
Aug 17, 2023 | 22.94 | 23.42 | 22.75 | 23.35 | 742,182 | +0.30(+1.30%) |
Aug 16, 2023 | 22.77 | 23.11 | 22.43 | 23.05 | 770,763 | +0.07(+0.30%) |
Aug 15, 2023 | 23.44 | 23.68 | 22.85 | 22.98 | 1,130,586 | -0.50(-2.13%) |
Aug 14, 2023 | 22.72 | 23.98 | 22.72 | 23.48 | 1,174,168 | +0.77(+3.39%) |
Aug 11, 2023 | 21.84 | 23.58 | 21.07 | 22.71 | 1,762,329 | -1.56(-6.43%) |
Aug 10, 2023 | 24.25 | 24.56 | 24.18 | 24.27 | 664,422 | +0.01(+0.04%) |
Aug 09, 2023 | 24.12 | 24.30 | 23.91 | 24.26 | 752,448 | +0.08(+0.33%) |
Aug 08, 2023 | 24.51 | 24.58 | 24.16 | 24.18 | 865,959 | -0.40(-1.63%) |
Aug 04, 2023 | 24.58 | 0 | -0.05(-0.20%) | |||
Aug 03, 2023 | 24.35 | 24.63 | 24.04 | 24.63 | 745,326 | +0.12(+0.49%) |
Aug 02, 2023 | 25.20 | 25.21 | 24.37 | 24.51 | 814,570 | -0.78(-3.08%) |
Aug 01, 2023 | 25.50 | 25.92 | 25.29 | 25.29 | 669,932 | -0.22(-0.86%) |
Jul 31, 2023 | 25.80 | 25.86 | 25.39 | 25.51 | 1,266,525 | -0.33(-1.28%) |
Jul 28, 2023 | 26.18 | 26.25 | 25.76 | 25.84 | 662,009 | -0.46(-1.75%) |
Jul 27, 2023 | 26.74 | 26.88 | 26.22 | 26.30 | 572,244 | -0.44(-1.65%) |
Jul 26, 2023 | 27.00 | 27.09 | 26.70 | 26.74 | 438,780 | -0.20(-0.74%) |
Jul 25, 2023 | 27.10 | 27.15 | 26.59 | 26.94 | 604,584 | -0.22(-0.81%) |
Jul 24, 2023 | 27.42 | 27.47 | 27.09 | 27.16 | 449,892 | -0.15(-0.55%) |
Jul 21, 2023 | 27.25 | 27.48 | 27.19 | 27.31 | 1,377,113 | +0.10(+0.37%) |
Jul 20, 2023 | 27.21 | 27.43 | 26.96 | 27.21 | 453,015 | +0.00(+0.00%) |
Jul 19, 2023 | 26.99 | 27.53 | 26.94 | 27.21 | 686,904 | +0.34(+1.27%) |
Jul 18, 2023 | 26.78 | 26.91 | 26.65 | 26.87 | 922,201 | +0.04(+0.15%) |
Jul 17, 2023 | 26.97 | 27.04 | 26.75 | 26.83 | 883,973 | -0.08(-0.30%) |
Jul 14, 2023 | 26.79 | 27.13 | 26.63 | 26.91 | 716,403 | +0.17(+0.64%) |
Jul 13, 2023 | 26.30 | 26.77 | 26.29 | 26.74 | 878,071 | +0.52(+1.98%) |
Jul 12, 2023 | 26.27 | 26.30 | 25.67 | 26.22 | 1,892,939 | +0.14(+0.54%) |
Jul 11, 2023 | 26.35 | 26.44 | 25.98 | 26.08 | 1,068,291 | -0.17(-0.65%) |
Jul 10, 2023 | 26.64 | 26.71 | 26.15 | 26.25 | 976,599 | -0.42(-1.57%) |
Jul 07, 2023 | 26.89 | 26.95 | 26.62 | 26.67 | 493,950 | -0.37(-1.37%) |
Jul 06, 2023 | 27.54 | 27.66 | 26.97 | 27.04 | 598,477 | -0.56(-2.03%) |
Jul 05, 2023 | 27.45 | 27.67 | 27.16 | 27.60 | 903,413 | -0.04(-0.14%) |
Jul 04, 2023 | 27.59 | 27.69 | 27.55 | 27.64 | 162,755 | +0.01(+0.04%) |
Jun 30, 2023 | 27.63 | 0 | +0.38(+1.39%) | |||
Jun 29, 2023 | 27.09 | 27.27 | 26.94 | 27.25 | 306,101 | +0.04(+0.15%) |
Jun 28, 2023 | 27.16 | 27.31 | 27.07 | 27.21 | 505,155 | -0.03(-0.11%) |
Jun 27, 2023 | 27.15 | 27.32 | 27.00 | 27.24 | 506,538 | +0.08(+0.29%) |
Jun 26, 2023 | 26.78 | 27.32 | 26.75 | 27.16 | 712,406 | +0.37(+1.38%) |
Jun 23, 2023 | 27.15 | 27.32 | 26.76 | 26.79 | 946,074 | -0.51(-1.87%) |
Jun 22, 2023 | 27.57 | 27.57 | 27.21 | 27.30 | 723,755 | -0.33(-1.19%) |
Jun 21, 2023 | 27.58 | 27.81 | 27.16 | 27.63 | 669,333 | +0.05(+0.18%) |
Jun 20, 2023 | 27.59 | 27.75 | 27.42 | 27.58 | 811,436 | -0.04(-0.14%) |
Jun 19, 2023 | 27.57 | 27.77 | 27.51 | 27.62 | 277,852 | +0.15(+0.55%) |
Jun 16, 2023 | 27.34 | 27.56 | 27.28 | 27.47 | 2,238,113 | +0.24(+0.88%) |
Jun 15, 2023 | 27.58 | 27.64 | 27.11 | 27.23 | 805,400 | -0.43(-1.55%) |
Jun 14, 2023 | 28.17 | 28.24 | 27.59 | 27.66 | 618,178 | -0.55(-1.95%) |
Jun 13, 2023 | 28.27 | 28.30 | 28.01 | 28.21 | 729,125 | -0.07(-0.25%) |
Jun 12, 2023 | 28.51 | 28.51 | 28.20 | 28.28 | 1,091,404 | -0.28(-0.98%) |
Jun 09, 2023 | 29.12 | 29.25 | 28.39 | 28.56 | 858,188 | -0.56(-1.92%) |
Jun 08, 2023 | 29.15 | 29.28 | 28.83 | 29.12 | 590,428 | -0.05(-0.17%) |
Jun 07, 2023 | 29.25 | 29.36 | 29.02 | 29.17 | 721,641 | -0.08(-0.27%) |
Jun 06, 2023 | 29.29 | 29.39 | 29.00 | 29.25 | 587,218 | -0.04(-0.14%) |
Jun 05, 2023 | 29.84 | 29.94 | 29.23 | 29.29 | 547,333 | -0.48(-1.61%) |
Jun 02, 2023 | 29.56 | 30.00 | 29.36 | 29.77 | 615,953 | +0.13(+0.44%) |
Jun 01, 2023 | 29.78 | 29.86 | 29.33 | 29.64 | 582,620 | -0.14(-0.47%) |
May 31, 2023 | 29.61 | 29.86 | 29.26 | 29.78 | 2,092,897 | +0.14(+0.47%) |
May 30, 2023 | 29.68 | 29.97 | 29.16 | 29.64 | 382,267 | -0.29(-0.97%) |
May 29, 2023 | 29.89 | 30.04 | 29.64 | 29.93 | 181,403 | +0.17(+0.57%) |
May 26, 2023 | 29.60 | 29.78 | 29.40 | 29.76 | 395,511 | +0.12(+0.40%) |
May 25, 2023 | 29.55 | 29.70 | 29.15 | 29.64 | 591,259 | -0.04(-0.13%) |
May 24, 2023 | 30.39 | 30.39 | 29.42 | 29.68 | 741,002 | -0.22(-0.74%) |
May 23, 2023 | 29.65 | 30.56 | 29.61 | 29.90 | 814,413 | +0.10(+0.34%) |
May 19, 2023 | 29.80 | 0 | +0.23(+0.78%) | |||
May 18, 2023 | 30.00 | 30.11 | 29.38 | 29.57 | 668,902 | -0.49(-1.63%) |
May 17, 2023 | 30.13 | 30.19 | 29.90 | 30.06 | 492,918 | -0.08(-0.27%) |
May 16, 2023 | 29.89 | 30.17 | 29.71 | 30.14 | 1,065,583 | +0.20(+0.67%) |
May 15, 2023 | 29.39 | 30.08 | 29.39 | 29.94 | 854,262 | +0.67(+2.29%) |
May 12, 2023 | 28.85 | 29.95 | 28.85 | 29.27 | 1,394,537 | +0.53(+1.84%) |
May 11, 2023 | 28.64 | 28.85 | 27.54 | 28.74 | 2,852,304 | +0.11(+0.38%) |
May 10, 2023 | 31.00 | 31.00 | 27.20 | 28.63 | 3,704,626 | -3.93(-12.07%) |
May 09, 2023 | 32.34 | 32.60 | 32.11 | 32.56 | 1,344,322 | +0.44(+1.37%) |
May 08, 2023 | 32.28 | 32.57 | 32.04 | 32.12 | 647,168 | -0.28(-0.86%) |
May 05, 2023 | 32.05 | 32.73 | 32.04 | 32.40 | 793,847 | +0.19(+0.59%) |
May 04, 2023 | 32.74 | 32.74 | 32.00 | 32.21 | 581,320 | -0.51(-1.56%) |
May 03, 2023 | 32.71 | 33.10 | 32.67 | 32.72 | 577,327 | +0.01(+0.03%) |
May 02, 2023 | 32.91 | 32.93 | 32.47 | 32.71 | 506,231 | -0.26(-0.79%) |
May 01, 2023 | 33.26 | 33.32 | 32.77 | 32.97 | 540,850 | -0.29(-0.87%) |
Apr 28, 2023 | 33.45 | 33.57 | 33.13 | 33.26 | 619,079 | -0.21(-0.63%) |
Apr 27, 2023 | 33.53 | 33.80 | 33.42 | 33.47 | 499,510 | -0.09(-0.27%) |
Apr 26, 2023 | 34.11 | 34.14 | 33.36 | 33.56 | 766,064 | -0.54(-1.58%) |
Apr 25, 2023 | 33.77 | 34.14 | 33.61 | 34.10 | 738,786 | +0.33(+0.98%) |
Apr 24, 2023 | 33.61 | 34.10 | 33.55 | 33.77 | 605,750 | +0.04(+0.12%) |
Apr 21, 2023 | 33.44 | 33.77 | 33.38 | 33.73 | 1,196,078 | +0.47(+1.41%) |
Apr 20, 2023 | 33.63 | 33.76 | 33.14 | 33.26 | 606,818 | -0.39(-1.16%) |
Apr 19, 2023 | 33.38 | 33.74 | 33.37 | 33.65 | 373,933 | +0.27(+0.81%) |
Apr 18, 2023 | 33.92 | 34.00 | 33.15 | 33.38 | 623,572 | -0.56(-1.65%) |
Apr 17, 2023 | 34.00 | 34.02 | 33.63 | 33.94 | 552,190 | +0.12(+0.35%) |
Apr 14, 2023 | 34.22 | 34.23 | 33.52 | 33.82 | 795,880 | -0.47(-1.37%) |
Apr 13, 2023 | 34.26 | 34.56 | 34.09 | 34.29 | 697,171 | -0.13(-0.38%) |
Apr 12, 2023 | 34.70 | 34.85 | 34.35 | 34.42 | 502,597 | -0.18(-0.52%) |
Apr 11, 2023 | 34.30 | 34.60 | 34.22 | 34.60 | 314,799 | +0.34(+0.99%) |
Apr 10, 2023 | 34.18 | 34.37 | 34.00 | 34.26 | 597,021 | +0.05(+0.15%) |
Apr 06, 2023 | 34.21 | 0 | +0.56(+1.66%) | |||
Apr 05, 2023 | 33.77 | 34.02 | 33.50 | 33.65 | 469,891 | -0.03(-0.09%) |
Apr 04, 2023 | 33.89 | 33.89 | 33.23 | 33.68 | 649,767 | +0.09(+0.27%) |
Apr 03, 2023 | 33.84 | 33.87 | 33.38 | 33.59 | 629,070 | -0.29(-0.86%) |
Mar 31, 2023 | 33.75 | 34.02 | 33.66 | 33.88 | 690,621 | +0.18(+0.53%) |
Mar 30, 2023 | 33.38 | 33.76 | 33.17 | 33.70 | 568,431 | +0.22(+0.66%) |
Mar 29, 2023 | 33.50 | 33.57 | 33.23 | 33.48 | 579,855 | +0.03(+0.09%) |
Mar 28, 2023 | 33.36 | 33.73 | 33.14 | 33.45 | 506,199 | +0.08(+0.24%) |
Mar 27, 2023 | 33.34 | 33.47 | 33.04 | 33.37 | 478,440 | +0.15(+0.45%) |
Mar 24, 2023 | 32.90 | 33.25 | 32.90 | 33.22 | 588,397 | +0.20(+0.61%) |
Mar 23, 2023 | 32.91 | 33.30 | 32.81 | 33.02 | 491,823 | -0.01(-0.03%) |
Mar 22, 2023 | 33.19 | 33.35 | 32.91 | 33.03 | 466,925 | -0.21(-0.63%) |
Mar 21, 2023 | 33.37 | 33.54 | 33.12 | 33.24 | 451,758 | -0.07(-0.21%) |
Mar 20, 2023 | 33.33 | 33.53 | 33.05 | 33.31 | 427,087 | -0.13(-0.39%) |
Mar 17, 2023 | 33.57 | 33.71 | 33.24 | 33.44 | 1,472,884 | -0.27(-0.80%) |
Mar 16, 2023 | 33.57 | 33.80 | 33.08 | 33.71 | 649,469 | +0.00(+0.00%) |
Mar 15, 2023 | 34.20 | 34.20 | 33.49 | 33.71 | 608,804 | -0.44(-1.29%) |
Mar 14, 2023 | 33.70 | 34.39 | 33.65 | 34.15 | 841,043 | +0.47(+1.40%) |
Mar 13, 2023 | 33.08 | 33.73 | 33.08 | 33.68 | 403,616 | +0.13(+0.39%) |
Mar 10, 2023 | 34.00 | 34.03 | 33.31 | 33.55 | 588,562 | -0.47(-1.38%) |
Mar 09, 2023 | 34.11 | 34.72 | 33.99 | 34.02 | 1,465,354 | -0.03(-0.09%) |
Mar 08, 2023 | 33.56 | 34.16 | 33.48 | 34.05 | 996,573 | +0.36(+1.07%) |
Mar 07, 2023 | 33.00 | 33.73 | 32.91 | 33.69 | 891,225 | +0.57(+1.72%) |
Mar 06, 2023 | 33.15 | 33.42 | 33.03 | 33.12 | 521,173 | +0.04(+0.12%) |
Mar 03, 2023 | 32.79 | 33.27 | 32.63 | 33.08 | 669,798 | +0.31(+0.95%) |
Mar 02, 2023 | 32.54 | 32.85 | 32.43 | 32.77 | 436,171 | +0.09(+0.28%) |
Mar 01, 2023 | 33.07 | 33.22 | 32.33 | 32.68 | 1,016,207 | -0.47(-1.42%) |
Feb 28, 2023 | 32.97 | 33.26 | 32.85 | 33.15 | 1,531,911 | +0.09(+0.27%) |
Feb 27, 2023 | 32.87 | 33.27 | 32.60 | 33.06 | 757,451 | -0.07(-0.21%) |
Feb 24, 2023 | 33.25 | 33.60 | 32.65 | 33.13 | 814,947 | +0.00(+0.00%) |
Feb 23, 2023 | 33.02 | 33.50 | 33.01 | 33.13 | 895,733 | -0.07(-0.21%) |
Feb 22, 2023 | 33.40 | 33.69 | 33.08 | 33.20 | 539,064 | -0.23(-0.69%) |
Feb 21, 2023 | 33.47 | 33.66 | 33.34 | 33.43 | 662,810 | -0.04(-0.12%) |
Feb 17, 2023 | 33.47 | 0 | +0.16(+0.48%) | |||
Feb 16, 2023 | 33.10 | 33.42 | 32.89 | 33.31 | 823,775 | +0.14(+0.42%) |
Feb 15, 2023 | 33.10 | 33.36 | 32.85 | 33.17 | 883,627 | -0.06(-0.18%) |
Feb 14, 2023 | 33.37 | 33.38 | 32.93 | 33.23 | 866,105 | -0.07(-0.21%) |
Feb 13, 2023 | 33.25 | 33.56 | 33.10 | 33.30 | 1,203,043 | -0.10(-0.30%) |
Feb 10, 2023 | 33.65 | 33.94 | 33.33 | 33.40 | 1,103,886 | -0.27(-0.80%) |
Feb 09, 2023 | 33.80 | 34.19 | 33.41 | 33.67 | 1,187,090 | -0.42(-1.23%) |
Feb 08, 2023 | 33.78 | 34.17 | 33.77 | 34.09 | 905,447 | +0.10(+0.29%) |
Feb 07, 2023 | 33.97 | 34.43 | 33.76 | 33.99 | 1,204,563 | -0.14(-0.41%) |
Feb 06, 2023 | 34.20 | 34.32 | 33.59 | 34.13 | 1,272,336 | -0.31(-0.90%) |
Feb 03, 2023 | 35.50 | 35.50 | 34.38 | 34.44 | 933,712 | -1.07(-3.01%) |
Feb 02, 2023 | 35.53 | 36.00 | 35.46 | 35.51 | 719,010 | +0.05(+0.14%) |
Feb 01, 2023 | 35.75 | 35.85 | 35.39 | 35.46 | 1,174,685 | -0.28(-0.78%) |
Jan 31, 2023 | 35.71 | 35.81 | 35.29 | 35.74 | 1,206,866 | +0.00(+0.00%) |
Jan 30, 2023 | 35.94 | 36.20 | 35.63 | 35.74 | 670,511 | -0.51(-1.41%) |
Jan 27, 2023 | 36.50 | 36.92 | 36.09 | 36.25 | 639,258 | -0.33(-0.90%) |
Jan 26, 2023 | 36.50 | 37.03 | 36.38 | 36.58 | 546,565 | +0.13(+0.36%) |
Jan 25, 2023 | 36.56 | 36.78 | 36.36 | 36.45 | 649,098 | -0.35(-0.95%) |
Jan 24, 2023 | 36.99 | 37.20 | 36.59 | 36.80 | 597,648 | -0.28(-0.76%) |
Jan 23, 2023 | 37.07 | 37.38 | 36.84 | 37.08 | 1,786,022 | -0.12(-0.32%) |
Jan 20, 2023 | 38.40 | 38.43 | 36.91 | 37.20 | 1,850,841 | -1.11(-2.90%) |
Jan 19, 2023 | 38.12 | 38.87 | 38.12 | 38.31 | 841,575 | -0.18(-0.47%) |
Jan 18, 2023 | 38.86 | 38.99 | 38.30 | 38.49 | 573,492 | -0.26(-0.67%) |
Jan 17, 2023 | 38.73 | 39.21 | 38.62 | 38.75 | 776,550 | +0.46(+1.20%) |
Jan 16, 2023 | 37.91 | 38.43 | 37.91 | 38.29 | 186,428 | +0.25(+0.66%) |
Jan 13, 2023 | 38.54 | 38.54 | 37.67 | 38.04 | 664,032 | -0.71(-1.83%) |
Jan 12, 2023 | 38.86 | 39.31 | 38.51 | 38.75 | 733,838 | -0.03(-0.08%) |
Jan 11, 2023 | 37.83 | 38.81 | 37.83 | 38.78 | 809,769 | +0.95(+2.51%) |
Jan 10, 2023 | 37.61 | 37.90 | 37.27 | 37.83 | 663,796 | +0.04(+0.11%) |
Jan 09, 2023 | 37.61 | 38.26 | 37.61 | 37.79 | 723,317 | +0.11(+0.29%) |
Jan 06, 2023 | 37.00 | 37.78 | 36.81 | 37.68 | 767,393 | +0.89(+2.42%) |
Jan 05, 2023 | 37.41 | 37.60 | 36.75 | 36.79 | 459,141 | -0.85(-2.26%) |
Jan 04, 2023 | 37.70 | 37.83 | 37.15 | 37.64 | 568,014 | +0.01(+0.03%) |