Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.98 | 34.89 | 33.44 | 34.89 | 1,280,984 | +0.62(+1.81%) |
Nov 29, 2023 | 34.07 | 34.70 | 33.72 | 34.27 | 1,431,130 | +0.12(+0.35%) |
Nov 28, 2023 | 32.36 | 34.29 | 31.93 | 34.15 | 2,105,833 | +2.60(+8.24%) |
Nov 27, 2023 | 31.19 | 31.77 | 30.53 | 31.55 | 1,706,393 | +1.29(+4.26%) |
Nov 24, 2023 | 29.72 | 30.57 | 29.50 | 30.26 | 773,878 | +0.88(+2.98%) |
Nov 22, 2023 | 29.86 | 30.01 | 29.05 | 29.39 | 1,023,998 | -0.29(-0.96%) |
Nov 21, 2023 | 29.16 | 30.41 | 29.16 | 29.67 | 2,273,856 | +1.37(+4.84%) |
Nov 20, 2023 | 27.43 | 28.38 | 27.13 | 28.30 | 921,562 | +0.06(+0.21%) |
Nov 17, 2023 | 28.71 | 29.02 | 27.99 | 28.24 | 1,859,394 | -0.07(-0.24%) |
Nov 16, 2023 | 27.86 | 29.31 | 27.61 | 28.31 | 2,474,085 | +0.72(+2.61%) |
Nov 15, 2023 | 27.91 | 28.16 | 27.07 | 27.59 | 998,046 | -0.25(-0.88%) |
Nov 14, 2023 | 26.64 | 28.30 | 26.57 | 27.84 | 1,861,043 | +2.74(+10.91%) |
Nov 13, 2023 | 25.42 | 26.01 | 25.10 | 25.10 | 1,248,201 | -0.52(-2.04%) |
Nov 10, 2023 | 26.07 | 26.22 | 25.18 | 25.62 | 1,839,532 | -0.90(-3.38%) |
Nov 09, 2023 | 26.93 | 28.10 | 26.23 | 26.52 | 1,998,651 | -0.01(-0.04%) |
Nov 08, 2023 | 27.89 | 27.99 | 26.22 | 26.53 | 2,161,830 | -1.58(-5.61%) |
Nov 07, 2023 | 28.41 | 28.66 | 27.04 | 28.11 | 1,908,389 | -1.02(-3.52%) |
Nov 06, 2023 | 29.75 | 30.14 | 29.13 | 29.13 | 1,015,070 | -0.69(-2.31%) |
Nov 03, 2023 | 27.56 | 30.47 | 27.56 | 29.82 | 3,222,943 | +2.84(+10.51%) |
Nov 02, 2023 | 27.42 | 27.42 | 26.26 | 26.98 | 1,492,915 | +0.31(+1.14%) |
Nov 01, 2023 | 26.88 | 27.30 | 25.66 | 26.68 | 3,449,797 | +0.24(+0.89%) |
Oct 31, 2023 | 27.68 | 28.30 | 26.13 | 26.44 | 3,278,170 | -1.37(-4.92%) |
Oct 30, 2023 | 28.55 | 28.63 | 27.57 | 27.81 | 1,332,745 | -0.49(-1.74%) |
Oct 27, 2023 | 27.28 | 28.30 | 26.28 | 28.30 | 2,412,256 | +1.50(+5.58%) |
Oct 26, 2023 | 27.11 | 27.48 | 25.69 | 26.81 | 1,998,568 | -0.54(-1.98%) |
Oct 25, 2023 | 28.31 | 28.97 | 27.29 | 27.35 | 1,775,598 | -1.34(-4.67%) |
Oct 24, 2023 | 27.81 | 28.80 | 27.72 | 28.69 | 1,139,546 | +0.44(+1.57%) |
Oct 23, 2023 | 28.47 | 29.00 | 27.00 | 28.24 | 1,787,374 | -0.60(-2.08%) |
Oct 20, 2023 | 29.12 | 30.37 | 28.78 | 28.84 | 2,505,944 | -0.16(-0.54%) |
Oct 19, 2023 | 28.70 | 29.07 | 27.79 | 29.00 | 2,431,071 | +0.31(+1.06%) |
Oct 18, 2023 | 29.54 | 30.09 | 28.24 | 28.70 | 2,045,100 | +0.00(+0.00%) |
Oct 17, 2023 | 27.77 | 28.90 | 27.32 | 28.70 | 1,793,128 | +1.03(+3.74%) |
Oct 16, 2023 | 27.21 | 28.09 | 26.98 | 27.66 | 1,554,385 | +0.19(+0.68%) |
Oct 13, 2023 | 26.67 | 28.00 | 26.51 | 27.48 | 3,257,372 | +2.45(+9.80%) |
Oct 12, 2023 | 26.45 | 26.86 | 24.70 | 25.02 | 2,395,066 | -1.73(-6.48%) |
Oct 11, 2023 | 26.74 | 27.04 | 26.15 | 26.76 | 1,892,488 | +0.68(+2.61%) |
Oct 10, 2023 | 25.78 | 26.23 | 25.39 | 26.08 | 2,054,428 | +0.55(+2.16%) |
Oct 09, 2023 | 25.28 | 25.77 | 25.15 | 25.53 | 2,150,742 | +1.10(+4.52%) |
Oct 06, 2023 | 23.46 | 24.84 | 23.11 | 24.42 | 2,849,327 | +1.02(+4.38%) |
Oct 05, 2023 | 22.89 | 23.43 | 22.66 | 23.40 | 2,013,457 | +0.41(+1.80%) |
Oct 04, 2023 | 23.68 | 23.69 | 22.41 | 22.99 | 2,241,024 | -0.51(-2.18%) |
Oct 03, 2023 | 22.94 | 23.83 | 22.56 | 23.50 | 2,374,819 | +0.18(+0.76%) |
Oct 02, 2023 | 24.64 | 24.64 | 23.09 | 23.32 | 2,850,616 | -1.85(-7.36%) |
Sep 29, 2023 | 26.31 | 26.66 | 24.61 | 25.17 | 3,400,773 | -0.22(-0.85%) |
Sep 28, 2023 | 24.96 | 25.41 | 24.41 | 25.39 | 1,685,498 | +0.44(+1.78%) |
Sep 27, 2023 | 25.65 | 25.70 | 24.26 | 24.95 | 2,538,105 | -0.88(-3.39%) |
Sep 26, 2023 | 27.16 | 27.20 | 25.77 | 25.82 | 2,020,859 | -1.82(-6.59%) |
Sep 25, 2023 | 28.27 | 27.60 | 27.20 | 27.64 | 1,548,567 | -0.72(-2.54%) |
Sep 22, 2023 | 29.14 | 29.57 | 28.29 | 28.36 | 1,250,135 | -0.10(-0.35%) |
Sep 21, 2023 | 28.84 | 29.40 | 28.26 | 28.46 | 1,597,930 | -1.64(-5.46%) |
Sep 20, 2023 | 30.10 | 31.38 | 30.04 | 30.11 | 2,037,369 | +0.19(+0.63%) |
Sep 19, 2023 | 31.25 | 31.25 | 29.66 | 29.92 | 1,392,158 | -1.14(-3.67%) |
Sep 18, 2023 | 31.26 | 31.30 | 30.17 | 31.06 | 924,602 | -0.08(-0.25%) |
Sep 15, 2023 | 30.66 | 31.77 | 30.53 | 31.14 | 1,931,601 | +1.45(+4.89%) |
Sep 14, 2023 | 28.82 | 30.32 | 28.80 | 29.69 | 1,763,482 | +0.98(+3.42%) |
Sep 13, 2023 | 28.89 | 29.35 | 28.48 | 28.71 | 799,947 | -0.19(-0.64%) |
Sep 12, 2023 | 28.11 | 29.61 | 28.10 | 28.89 | 1,136,441 | +0.14(+0.48%) |
Sep 11, 2023 | 28.96 | 29.60 | 28.51 | 28.75 | 1,415,547 | +0.49(+1.73%) |
Sep 08, 2023 | 28.64 | 29.42 | 28.15 | 28.26 | 1,362,996 | -0.03(-0.10%) |
Sep 07, 2023 | 28.66 | 28.66 | 28.02 | 28.29 | 1,223,138 | -0.34(-1.20%) |
Sep 06, 2023 | 28.75 | 29.59 | 28.51 | 28.64 | 1,488,254 | -0.45(-1.55%) |
Sep 05, 2023 | 30.21 | 30.59 | 28.86 | 29.09 | 2,442,440 | -1.91(-6.17%) |
Sep 01, 2023 | 32.89 | 33.12 | 30.94 | 31.00 | 1,742,616 | -0.74(-2.32%) |
Aug 31, 2023 | 32.47 | 32.61 | 31.22 | 31.74 | 1,186,586 | -0.61(-1.88%) |
Aug 30, 2023 | 33.05 | 33.68 | 32.08 | 32.34 | 1,830,896 | -0.25(-0.78%) |
Aug 29, 2023 | 31.04 | 32.60 | 30.64 | 32.60 | 1,780,747 | +1.57(+5.06%) |
Aug 28, 2023 | 29.62 | 31.48 | 29.51 | 31.03 | 1,623,035 | +1.46(+4.94%) |
Aug 25, 2023 | 30.05 | 30.62 | 28.63 | 29.57 | 2,254,850 | -0.74(-2.43%) |
Aug 24, 2023 | 30.34 | 31.24 | 29.39 | 30.30 | 4,197,118 | -0.26(-0.87%) |
Aug 23, 2023 | 29.07 | 31.11 | 29.04 | 30.57 | 3,179,103 | +2.02(+7.08%) |
Aug 22, 2023 | 28.43 | 28.57 | 27.55 | 28.55 | 1,599,926 | +0.60(+2.14%) |
Aug 21, 2023 | 27.72 | 28.06 | 26.96 | 27.95 | 1,516,537 | +0.65(+2.37%) |
Aug 18, 2023 | 27.42 | 27.43 | 26.78 | 27.30 | 1,286,897 | -0.14(-0.50%) |
Aug 17, 2023 | 28.09 | 28.36 | 27.18 | 27.44 | 1,597,790 | -0.39(-1.41%) |
Aug 16, 2023 | 28.60 | 28.82 | 27.79 | 27.83 | 1,215,551 | -0.77(-2.71%) |
Aug 15, 2023 | 29.95 | 29.95 | 28.41 | 28.61 | 2,138,230 | -1.54(-5.11%) |
Aug 14, 2023 | 30.24 | 30.38 | 29.33 | 30.15 | 1,619,323 | -0.83(-2.69%) |
Aug 11, 2023 | 30.25 | 31.04 | 29.94 | 30.98 | 889,218 | +0.77(+2.56%) |
Aug 10, 2023 | 30.75 | 31.10 | 29.65 | 30.21 | 1,722,338 | -0.06(-0.19%) |
Aug 09, 2023 | 30.63 | 30.79 | 29.75 | 30.26 | 992,870 | -0.29(-0.96%) |
Aug 08, 2023 | 30.02 | 30.76 | 29.55 | 30.56 | 1,364,889 | -0.43(-1.39%) |
Aug 07, 2023 | 31.44 | 31.44 | 30.20 | 30.99 | 997,631 | -0.42(-1.34%) |
Aug 04, 2023 | 31.50 | 32.36 | 31.27 | 31.41 | 1,722,601 | +0.82(+2.69%) |
Aug 03, 2023 | 30.80 | 31.32 | 30.24 | 30.59 | 1,237,338 | -0.11(-0.35%) |
Aug 02, 2023 | 32.56 | 32.60 | 30.23 | 30.70 | 2,125,962 | -2.06(-6.29%) |
Aug 01, 2023 | 33.34 | 34.01 | 32.49 | 32.76 | 1,636,430 | -2.36(-6.73%) |
Jul 31, 2023 | 33.83 | 35.96 | 33.80 | 35.12 | 1,381,696 | +1.83(+5.51%) |
Jul 28, 2023 | 33.00 | 33.52 | 32.57 | 33.29 | 837,650 | +0.73(+2.23%) |
Jul 27, 2023 | 35.11 | 35.12 | 32.44 | 32.56 | 2,452,719 | -3.49(-9.68%) |
Jul 26, 2023 | 36.29 | 36.38 | 35.20 | 36.05 | 1,407,404 | +0.03(+0.08%) |
Jul 25, 2023 | 35.31 | 36.35 | 34.99 | 36.02 | 801,622 | +0.70(+1.97%) |
Jul 24, 2023 | 35.72 | 36.14 | 34.56 | 35.33 | 958,061 | -0.59(-1.64%) |
Jul 21, 2023 | 35.63 | 36.24 | 35.40 | 35.91 | 945,764 | -0.22(-0.60%) |
Jul 20, 2023 | 38.05 | 38.21 | 36.04 | 36.13 | 1,561,624 | -2.02(-5.30%) |
Jul 19, 2023 | 38.49 | 38.70 | 37.91 | 38.15 | 963,388 | -0.56(-1.44%) |
Jul 18, 2023 | 38.00 | 39.41 | 37.36 | 38.71 | 1,729,326 | +1.45(+3.90%) |
Jul 17, 2023 | 36.30 | 37.35 | 35.67 | 37.26 | 791,883 | +0.30(+0.82%) |
Jul 14, 2023 | 37.27 | 37.76 | 36.38 | 36.95 | 1,148,255 | -0.44(-1.18%) |
Jul 13, 2023 | 37.26 | 37.69 | 36.84 | 37.39 | 1,382,208 | +0.64(+1.73%) |
Jul 12, 2023 | 34.33 | 37.07 | 34.33 | 36.76 | 2,980,565 | +3.66(+11.05%) |
Jul 11, 2023 | 33.21 | 34.07 | 32.84 | 33.10 | 1,338,183 | +0.26(+0.78%) |
Jul 10, 2023 | 30.60 | 33.00 | 30.58 | 32.84 | 1,874,838 | +2.02(+6.55%) |
Jul 07, 2023 | 30.41 | 31.63 | 30.26 | 30.82 | 1,667,608 | +0.78(+2.61%) |
Jul 06, 2023 | 31.38 | 31.38 | 29.78 | 30.04 | 1,680,921 | -1.75(-5.49%) |
Jul 05, 2023 | 33.66 | 33.86 | 31.61 | 31.79 | 1,727,085 | -1.43(-4.31%) |
Jul 03, 2023 | 32.18 | 33.55 | 32.18 | 33.22 | 1,099,199 | +1.17(+3.64%) |
Jun 30, 2023 | 31.37 | 32.09 | 30.64 | 32.05 | 1,385,516 | +1.04(+3.35%) |
Jun 29, 2023 | 29.42 | 31.10 | 29.16 | 31.01 | 1,504,949 | +1.10(+3.67%) |
Jun 28, 2023 | 30.45 | 30.68 | 29.75 | 29.91 | 1,478,157 | -0.89(-2.90%) |
Jun 27, 2023 | 31.97 | 32.19 | 30.32 | 30.80 | 1,461,161 | -1.25(-3.89%) |
Jun 26, 2023 | 31.79 | 32.42 | 31.12 | 32.05 | 1,019,861 | +0.65(+2.06%) |
Jun 23, 2023 | 31.88 | 32.63 | 31.12 | 31.40 | 1,226,181 | -0.03(-0.09%) |
Jun 22, 2023 | 31.28 | 31.75 | 30.77 | 31.43 | 1,489,437 | -0.89(-2.76%) |
Jun 21, 2023 | 31.92 | 32.67 | 31.08 | 32.32 | 1,387,790 | -0.15(-0.46%) |
Jun 20, 2023 | 33.75 | 33.85 | 32.11 | 32.47 | 1,973,392 | -2.54(-7.25%) |
Jun 16, 2023 | 34.79 | 36.04 | 33.94 | 35.01 | 1,425,905 | +0.80(+2.34%) |
Jun 15, 2023 | 33.69 | 34.28 | 33.26 | 34.21 | 1,301,338 | +0.07(+0.20%) |
Jun 14, 2023 | 35.41 | 35.84 | 33.39 | 34.14 | 1,480,818 | -0.36(-1.05%) |
Jun 13, 2023 | 36.05 | 36.64 | 34.44 | 34.51 | 1,308,141 | -1.22(-3.42%) |
Jun 12, 2023 | 35.64 | 35.80 | 34.57 | 35.73 | 738,066 | -0.01(-0.03%) |
Jun 09, 2023 | 36.70 | 36.83 | 35.56 | 35.74 | 576,012 | -1.07(-2.92%) |
Jun 08, 2023 | 36.15 | 37.31 | 36.14 | 36.81 | 1,395,195 | +1.44(+4.06%) |
Jun 07, 2023 | 36.84 | 38.72 | 34.96 | 35.37 | 1,374,837 | -1.80(-4.84%) |
Jun 06, 2023 | 36.59 | 37.27 | 35.76 | 37.17 | 625,614 | +0.63(+1.71%) |
Jun 05, 2023 | 35.93 | 37.06 | 35.66 | 36.55 | 745,469 | +0.41(+1.14%) |
Jun 02, 2023 | 37.52 | 38.45 | 35.41 | 36.14 | 1,227,814 | -1.71(-4.52%) |
Jun 01, 2023 | 35.85 | 38.62 | 35.73 | 37.85 | 1,254,966 | +2.48(+7.02%) |
May 31, 2023 | 34.18 | 36.12 | 33.93 | 35.37 | 1,177,358 | +1.36(+3.99%) |
May 30, 2023 | 34.37 | 34.84 | 33.59 | 34.01 | 788,918 | +0.17(+0.49%) |
May 26, 2023 | 34.28 | 34.47 | 33.24 | 33.84 | 698,043 | +0.48(+1.43%) |
May 25, 2023 | 34.49 | 34.49 | 32.87 | 33.36 | 886,748 | -1.62(-4.64%) |
May 24, 2023 | 37.12 | 37.12 | 34.65 | 34.98 | 1,229,810 | -1.94(-5.26%) |
May 23, 2023 | 36.62 | 37.55 | 36.30 | 36.93 | 437,242 | -0.10(-0.26%) |
May 22, 2023 | 37.46 | 38.00 | 36.94 | 37.03 | 530,595 | -0.64(-1.71%) |
May 19, 2023 | 37.50 | 38.78 | 36.73 | 37.67 | 1,108,311 | +0.63(+1.71%) |
May 18, 2023 | 37.56 | 37.56 | 36.13 | 37.04 | 1,262,397 | -2.04(-5.23%) |
May 17, 2023 | 39.40 | 39.40 | 38.04 | 39.08 | 833,092 | -0.34(-0.87%) |
May 16, 2023 | 41.41 | 41.85 | 39.04 | 39.42 | 1,026,427 | -2.40(-5.75%) |
May 15, 2023 | 41.42 | 42.66 | 41.41 | 41.82 | 648,852 | +0.63(+1.52%) |
May 12, 2023 | 40.42 | 41.35 | 40.05 | 41.20 | 808,863 | +0.71(+1.76%) |
May 11, 2023 | 43.15 | 43.67 | 40.26 | 40.48 | 1,655,785 | -4.31(-9.62%) |
May 10, 2023 | 45.85 | 45.92 | 43.34 | 44.79 | 955,068 | -0.77(-1.69%) |
May 09, 2023 | 45.31 | 45.89 | 44.77 | 45.56 | 503,241 | +0.05(+0.11%) |
May 08, 2023 | 45.93 | 46.47 | 45.04 | 45.52 | 747,393 | -0.15(-0.32%) |
May 05, 2023 | 43.58 | 45.93 | 42.76 | 45.66 | 890,204 | +0.12(+0.26%) |
May 04, 2023 | 44.27 | 47.12 | 44.21 | 45.54 | 1,597,915 | +1.67(+3.81%) |
May 03, 2023 | 43.36 | 44.62 | 42.74 | 43.87 | 1,147,629 | +0.47(+1.08%) |
May 02, 2023 | 40.74 | 43.63 | 39.44 | 43.41 | 1,565,643 | +3.01(+7.45%) |
May 01, 2023 | 42.57 | 43.27 | 40.32 | 40.40 | 1,384,251 | -0.85(-2.06%) |
Apr 28, 2023 | 41.44 | 42.05 | 40.52 | 41.25 | 840,301 | -0.47(-1.12%) |
Apr 27, 2023 | 40.14 | 41.85 | 39.82 | 41.72 | 1,072,142 | +1.01(+2.47%) |
Apr 26, 2023 | 42.50 | 42.84 | 40.45 | 40.71 | 1,008,584 | -1.10(-2.64%) |
Apr 25, 2023 | 41.68 | 42.04 | 40.25 | 41.81 | 1,277,336 | -0.28(-0.67%) |
Apr 24, 2023 | 41.66 | 42.56 | 40.99 | 42.10 | 795,959 | +0.30(+0.72%) |
Apr 21, 2023 | 42.50 | 43.14 | 40.68 | 41.79 | 1,531,617 | -1.48(-3.41%) |
Apr 20, 2023 | 43.78 | 44.69 | 42.93 | 43.27 | 1,110,605 | -0.06(-0.14%) |
Apr 19, 2023 | 43.07 | 44.21 | 42.66 | 43.33 | 974,697 | -1.41(-3.14%) |
Apr 18, 2023 | 44.34 | 46.48 | 44.20 | 44.73 | 919,379 | +0.26(+0.59%) |
Apr 17, 2023 | 45.90 | 46.07 | 43.47 | 44.47 | 1,347,354 | -2.68(-5.68%) |
Apr 14, 2023 | 48.33 | 49.13 | 45.22 | 47.15 | 1,863,605 | -2.41(-4.87%) |
Apr 13, 2023 | 48.45 | 50.34 | 48.31 | 49.56 | 1,958,938 | +2.57(+5.47%) |
Apr 12, 2023 | 47.32 | 47.63 | 45.49 | 46.99 | 1,340,829 | +1.22(+2.67%) |
Apr 11, 2023 | 44.50 | 47.08 | 44.45 | 45.77 | 1,557,429 | +1.79(+4.06%) |
Apr 10, 2023 | 43.57 | 44.10 | 42.58 | 43.98 | 1,209,001 | -0.92(-2.05%) |
Apr 06, 2023 | 43.89 | 45.30 | 42.99 | 44.90 | 1,037,511 | +0.09(+0.20%) |
Apr 05, 2023 | 45.96 | 46.35 | 43.78 | 44.81 | 1,555,165 | -0.32(-0.71%) |
Apr 04, 2023 | 43.11 | 45.76 | 42.10 | 45.13 | 2,328,163 | +2.31(+5.38%) |
Apr 03, 2023 | 41.60 | 43.77 | 40.90 | 42.83 | 1,949,247 | +1.62(+3.94%) |
Mar 31, 2023 | 42.01 | 42.53 | 40.43 | 41.21 | 1,510,101 | -0.32(-0.78%) |
Mar 30, 2023 | 40.82 | 41.77 | 40.29 | 41.53 | 1,467,715 | +1.68(+4.22%) |
Mar 29, 2023 | 39.68 | 40.80 | 39.49 | 39.85 | 1,424,191 | -0.49(-1.21%) |
Mar 28, 2023 | 38.15 | 40.62 | 37.59 | 40.34 | 1,535,297 | +2.35(+6.20%) |
Mar 27, 2023 | 36.24 | 38.10 | 35.82 | 37.98 | 1,516,879 | +0.15(+0.39%) |
Mar 24, 2023 | 37.89 | 38.44 | 36.75 | 37.84 | 1,730,556 | +0.52(+1.39%) |
Mar 23, 2023 | 36.30 | 38.33 | 35.82 | 37.32 | 2,207,568 | +1.45(+4.03%) |
Mar 22, 2023 | 34.19 | 37.51 | 34.14 | 35.87 | 2,440,080 | +1.74(+5.09%) |
Mar 21, 2023 | 36.18 | 36.20 | 33.35 | 34.13 | 2,015,461 | -3.17(-8.49%) |
Mar 20, 2023 | 36.81 | 37.56 | 36.15 | 37.30 | 2,185,739 | +1.56(+4.35%) |
Mar 17, 2023 | 33.27 | 36.94 | 32.67 | 35.74 | 3,369,338 | +3.57(+11.09%) |
Mar 16, 2023 | 33.13 | 33.26 | 30.77 | 32.18 | 2,161,703 | -0.69(-2.10%) |
Mar 15, 2023 | 34.49 | 34.69 | 31.97 | 32.87 | 2,673,479 | -0.65(-1.94%) |
Mar 14, 2023 | 32.98 | 33.78 | 32.24 | 33.52 | 1,487,627 | +0.72(+2.19%) |
Mar 13, 2023 | 31.43 | 33.45 | 31.33 | 32.80 | 3,589,033 | +3.91(+13.54%) |
Mar 10, 2023 | 29.38 | 30.69 | 28.86 | 28.89 | 3,649,195 | +0.83(+2.95%) |
Mar 09, 2023 | 28.96 | 29.74 | 27.82 | 28.06 | 2,241,912 | -0.10(-0.35%) |
Mar 08, 2023 | 28.59 | 29.57 | 27.84 | 28.16 | 1,696,949 | -0.55(-1.93%) |
Mar 07, 2023 | 30.95 | 31.00 | 28.29 | 28.71 | 2,890,503 | -3.06(-9.64%) |
Mar 06, 2023 | 32.72 | 32.86 | 31.40 | 31.78 | 1,608,134 | -1.36(-4.11%) |
Mar 03, 2023 | 32.72 | 33.37 | 32.20 | 33.14 | 1,652,809 | +1.01(+3.15%) |
Mar 02, 2023 | 31.93 | 32.27 | 31.56 | 32.13 | 1,321,850 | -0.53(-1.61%) |
Mar 01, 2023 | 31.43 | 32.98 | 31.05 | 32.65 | 1,808,752 | +1.94(+6.30%) |
Feb 28, 2023 | 29.85 | 31.20 | 29.38 | 30.72 | 1,643,432 | +0.96(+3.24%) |
Feb 27, 2023 | 29.43 | 30.28 | 29.35 | 29.75 | 1,205,520 | +0.35(+1.19%) |
Feb 24, 2023 | 28.98 | 29.40 | 28.36 | 29.40 | 1,328,824 | -0.51(-1.69%) |
Feb 23, 2023 | 30.22 | 30.62 | 29.42 | 29.91 | 851,121 | -0.22(-0.74%) |
Feb 22, 2023 | 31.02 | 31.02 | 29.67 | 30.13 | 898,876 | -1.01(-3.25%) |
Feb 21, 2023 | 32.06 | 32.53 | 30.74 | 31.14 | 1,042,345 | -1.24(-3.82%) |
Feb 17, 2023 | 31.48 | 32.61 | 30.68 | 32.38 | 1,231,868 | -0.10(-0.30%) |
Feb 16, 2023 | 31.96 | 33.39 | 31.39 | 32.48 | 1,177,935 | -0.34(-1.04%) |
Feb 15, 2023 | 32.89 | 32.96 | 31.98 | 32.82 | 1,009,790 | -1.79(-5.17%) |
Feb 14, 2023 | 33.80 | 35.03 | 32.90 | 34.61 | 1,134,273 | +0.65(+1.92%) |
Feb 13, 2023 | 34.14 | 34.72 | 33.58 | 33.96 | 494,710 | -0.37(-1.08%) |
Feb 10, 2023 | 35.41 | 35.41 | 33.82 | 34.32 | 849,817 | -0.79(-2.24%) |
Feb 09, 2023 | 37.84 | 38.08 | 34.76 | 35.11 | 1,129,554 | -1.74(-4.72%) |
Feb 08, 2023 | 37.74 | 37.79 | 36.65 | 36.85 | 606,767 | -0.61(-1.64%) |
Feb 07, 2023 | 36.72 | 38.53 | 36.30 | 37.47 | 1,005,223 | +0.84(+2.28%) |
Feb 06, 2023 | 36.96 | 37.20 | 36.18 | 36.63 | 716,524 | -0.28(-0.76%) |
Feb 03, 2023 | 38.02 | 39.00 | 36.72 | 36.91 | 1,732,223 | -3.86(-9.47%) |
Feb 02, 2023 | 43.56 | 44.18 | 39.81 | 40.77 | 2,019,090 | -2.38(-5.52%) |
Feb 01, 2023 | 41.06 | 44.00 | 40.22 | 43.16 | 1,516,432 | +1.82(+4.40%) |
Jan 31, 2023 | 40.46 | 41.67 | 40.09 | 41.34 | 855,469 | +0.20(+0.50%) |
Jan 30, 2023 | 42.12 | 42.49 | 41.05 | 41.13 | 806,335 | -1.52(-3.56%) |
Jan 27, 2023 | 43.52 | 43.79 | 42.09 | 42.65 | 1,280,919 | -1.72(-3.88%) |
Jan 26, 2023 | 45.82 | 45.82 | 43.24 | 44.37 | 1,553,817 | -1.72(-3.73%) |
Jan 25, 2023 | 43.77 | 46.26 | 43.51 | 46.09 | 1,114,550 | +1.04(+2.31%) |
Jan 24, 2023 | 43.40 | 45.32 | 42.28 | 45.05 | 1,173,295 | +1.24(+2.84%) |
Jan 23, 2023 | 42.81 | 43.96 | 42.24 | 43.81 | 1,158,340 | -0.55(-1.25%) |
Jan 20, 2023 | 42.48 | 44.40 | 41.73 | 44.36 | 1,006,297 | +1.44(+3.35%) |
Jan 19, 2023 | 41.57 | 43.48 | 40.86 | 42.92 | 1,415,323 | +2.14(+5.25%) |
Jan 18, 2023 | 43.55 | 44.11 | 40.73 | 40.78 | 1,302,853 | -1.25(-2.96%) |
Jan 17, 2023 | 44.16 | 44.16 | 41.20 | 42.03 | 1,334,070 | -2.73(-6.11%) |
Jan 13, 2023 | 43.38 | 45.16 | 43.24 | 44.76 | 1,056,826 | +1.13(+2.59%) |
Jan 12, 2023 | 43.39 | 44.02 | 41.82 | 43.63 | 1,181,456 | +1.50(+3.55%) |
Jan 11, 2023 | 43.41 | 43.63 | 41.41 | 42.14 | 1,112,208 | -1.13(-2.61%) |
Jan 10, 2023 | 42.12 | 43.30 | 41.15 | 43.26 | 832,640 | +1.53(+3.66%) |
Jan 09, 2023 | 43.73 | 43.78 | 41.55 | 41.74 | 1,300,383 | -1.13(-2.63%) |
Jan 06, 2023 | 41.58 | 43.16 | 40.22 | 42.86 | 1,739,778 | +2.75(+6.86%) |
Jan 05, 2023 | 39.38 | 40.15 | 38.34 | 40.11 | 1,273,174 | -0.97(-2.37%) |
Jan 04, 2023 | 38.92 | 41.52 | 38.66 | 41.08 | 2,000,892 | +3.52(+9.37%) |
Jan 03, 2023 | 36.71 | 38.72 | 36.48 | 37.56 | 1,789,586 | +2.38(+6.77%) |
Dec 30, 2022 | 35.89 | 35.89 | 34.57 | 35.18 | 888,250 | -0.56(-1.58%) |
Dec 29, 2022 | 36.14 | 36.82 | 35.57 | 35.74 | 828,456 | +0.43(+1.21%) |
Dec 28, 2022 | 37.06 | 37.35 | 35.03 | 35.32 | 1,430,757 | -2.80(-7.35%) |
Dec 27, 2022 | 36.75 | 39.20 | 36.43 | 38.12 | 1,461,489 | +1.98(+5.49%) |
Dec 23, 2022 | 35.64 | 36.88 | 34.27 | 36.13 | 1,213,698 | +0.66(+1.86%) |
Dec 22, 2022 | 34.92 | 35.53 | 33.54 | 35.47 | 1,550,806 | -0.76(-2.09%) |
Dec 21, 2022 | 35.89 | 36.85 | 35.74 | 36.23 | 1,294,247 | +0.95(+2.70%) |
Dec 20, 2022 | 33.70 | 35.98 | 33.54 | 35.28 | 1,895,011 | +2.87(+8.85%) |
Dec 19, 2022 | 34.10 | 34.50 | 32.00 | 32.41 | 1,239,803 | -1.60(-4.72%) |
Dec 16, 2022 | 32.70 | 34.44 | 32.55 | 34.01 | 1,928,928 | +1.05(+3.19%) |
Dec 15, 2022 | 34.04 | 34.37 | 32.84 | 32.96 | 1,863,618 | -3.25(-8.97%) |
Dec 14, 2022 | 36.81 | 37.21 | 34.90 | 36.21 | 1,489,723 | -0.64(-1.74%) |
Dec 13, 2022 | 38.05 | 38.83 | 36.16 | 36.85 | 2,195,404 | +1.91(+5.46%) |
Dec 12, 2022 | 34.85 | 35.35 | 33.99 | 34.95 | 1,329,007 | -0.48(-1.35%) |
Dec 09, 2022 | 36.63 | 38.06 | 35.29 | 35.42 | 1,806,383 | -1.00(-2.75%) |
Dec 08, 2022 | 36.76 | 37.45 | 35.84 | 36.43 | 1,213,582 | +0.30(+0.83%) |
Dec 07, 2022 | 35.10 | 36.74 | 35.04 | 36.12 | 2,030,522 | +1.68(+4.89%) |
Dec 06, 2022 | 35.69 | 36.19 | 34.19 | 34.44 | 1,540,668 | -0.47(-1.34%) |
Dec 05, 2022 | 37.47 | 37.63 | 34.56 | 34.91 | 2,026,649 | -3.67(-9.51%) |
Dec 02, 2022 | 36.75 | 38.98 | 36.29 | 38.58 | 1,191,731 | +0.19(+0.51%) |