Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.34 | 59.80 | 58.34 | 59.48 | 1,173,893 | +1.08(+1.86%) |
Jul 28, 2023 | 57.45 | 58.50 | 57.15 | 58.40 | 902,177 | +1.32(+2.32%) |
Jul 27, 2023 | 57.86 | 58.69 | 56.70 | 57.08 | 1,485,221 | -0.65(-1.12%) |
Jul 26, 2023 | 56.20 | 57.83 | 56.05 | 57.72 | 767,924 | +1.64(+2.93%) |
Jul 25, 2023 | 55.72 | 56.36 | 55.44 | 56.08 | 985,354 | +0.42(+0.75%) |
Jul 24, 2023 | 54.61 | 56.06 | 54.47 | 55.66 | 1,034,551 | +1.05(+1.93%) |
Jul 21, 2023 | 54.72 | 54.91 | 53.43 | 54.61 | 1,269,732 | -0.28(-0.51%) |
Jul 20, 2023 | 55.62 | 55.99 | 54.79 | 54.89 | 961,767 | -0.90(-1.61%) |
Jul 19, 2023 | 55.70 | 56.27 | 54.67 | 55.78 | 1,662,096 | +0.45(+0.81%) |
Jul 18, 2023 | 56.23 | 57.08 | 54.78 | 55.34 | 1,901,337 | -0.78(-1.38%) |
Jul 17, 2023 | 56.18 | 56.66 | 55.34 | 56.11 | 1,188,768 | -0.37(-0.65%) |
Jul 14, 2023 | 56.78 | 57.67 | 56.14 | 56.48 | 1,413,161 | -0.53(-0.92%) |
Jul 13, 2023 | 58.29 | 58.44 | 56.36 | 57.01 | 1,566,673 | -1.31(-2.25%) |
Jul 12, 2023 | 57.86 | 58.77 | 57.71 | 58.32 | 1,696,874 | +1.21(+2.13%) |
Jul 11, 2023 | 57.54 | 58.21 | 56.99 | 57.11 | 1,635,998 | -0.36(-0.63%) |
Jul 10, 2023 | 55.30 | 57.63 | 55.24 | 57.47 | 2,317,108 | +2.36(+4.29%) |
Jul 07, 2023 | 53.45 | 55.30 | 53.43 | 55.11 | 1,381,142 | +1.84(+3.46%) |
Jul 06, 2023 | 53.23 | 53.60 | 52.86 | 53.27 | 1,079,389 | -0.62(-1.14%) |
Jul 05, 2023 | 53.28 | 54.25 | 52.95 | 53.88 | 1,849,878 | +0.36(+0.67%) |
Jul 03, 2023 | 53.75 | 54.17 | 53.22 | 53.52 | 902,028 | -0.25(-0.46%) |
Jun 30, 2023 | 52.99 | 53.93 | 52.57 | 53.77 | 1,477,103 | +0.90(+1.69%) |
Jun 29, 2023 | 53.55 | 54.60 | 52.71 | 52.88 | 1,654,935 | +0.33(+0.62%) |
Jun 28, 2023 | 52.88 | 53.16 | 51.12 | 52.55 | 1,839,615 | -0.56(-1.05%) |
Jun 27, 2023 | 50.66 | 53.58 | 50.38 | 53.11 | 2,829,490 | +2.37(+4.67%) |
Jun 26, 2023 | 49.80 | 51.47 | 49.80 | 50.74 | 1,899,250 | +1.23(+2.49%) |
Jun 23, 2023 | 49.54 | 51.12 | 49.25 | 49.51 | 6,456,650 | -0.33(-0.66%) |
Jun 22, 2023 | 48.98 | 49.89 | 48.67 | 49.83 | 1,641,208 | +1.10(+2.27%) |
Jun 21, 2023 | 48.80 | 49.24 | 48.42 | 48.73 | 1,286,681 | -0.02(-0.04%) |
Jun 20, 2023 | 48.08 | 48.80 | 47.75 | 48.75 | 1,608,417 | +0.42(+0.86%) |
Jun 16, 2023 | 49.52 | 49.60 | 48.08 | 48.33 | 2,987,922 | -0.95(-1.92%) |
Jun 15, 2023 | 50.21 | 50.22 | 48.55 | 49.28 | 2,321,086 | -0.53(-1.06%) |
Jun 14, 2023 | 51.40 | 51.50 | 49.62 | 49.80 | 1,644,313 | -1.57(-3.06%) |
Jun 13, 2023 | 50.55 | 51.69 | 49.74 | 51.38 | 1,872,406 | +1.03(+2.05%) |
Jun 12, 2023 | 50.16 | 50.66 | 49.31 | 50.34 | 1,680,689 | +0.27(+0.54%) |
Jun 09, 2023 | 50.45 | 50.63 | 49.50 | 50.07 | 1,584,473 | -0.38(-0.75%) |
Jun 08, 2023 | 50.90 | 52.24 | 49.75 | 50.45 | 2,030,365 | -0.58(-1.13%) |
Jun 07, 2023 | 49.08 | 51.29 | 47.99 | 51.03 | 3,713,349 | +1.95(+3.97%) |
Jun 06, 2023 | 47.00 | 50.10 | 46.73 | 49.08 | 5,275,736 | +0.88(+1.83%) |
Jun 05, 2023 | 50.65 | 50.89 | 47.75 | 48.20 | 3,530,001 | -2.82(-5.53%) |
Jun 02, 2023 | 49.09 | 51.14 | 48.91 | 51.02 | 2,860,834 | +2.74(+5.68%) |
Jun 01, 2023 | 48.46 | 48.86 | 47.33 | 48.28 | 1,559,589 | -0.35(-0.71%) |
May 31, 2023 | 48.28 | 48.82 | 46.75 | 48.62 | 2,374,259 | +0.08(+0.16%) |
May 30, 2023 | 49.53 | 49.53 | 47.86 | 48.55 | 1,452,513 | -0.80(-1.63%) |
May 26, 2023 | 49.51 | 49.91 | 49.12 | 49.35 | 1,639,934 | -0.66(-1.31%) |
May 25, 2023 | 50.66 | 50.74 | 49.18 | 50.01 | 2,180,824 | -0.95(-1.87%) |
May 24, 2023 | 52.29 | 52.47 | 50.73 | 50.96 | 1,451,566 | -1.35(-2.58%) |
May 23, 2023 | 52.64 | 53.67 | 51.59 | 52.31 | 1,683,958 | -0.27(-0.51%) |
May 22, 2023 | 53.31 | 53.31 | 51.52 | 52.58 | 2,753,676 | -0.86(-1.62%) |
May 19, 2023 | 56.56 | 56.70 | 52.29 | 53.44 | 5,094,326 | -4.42(-7.64%) |
May 18, 2023 | 57.88 | 58.59 | 57.18 | 57.86 | 796,122 | +0.01(+0.02%) |
May 17, 2023 | 55.95 | 58.48 | 55.62 | 57.85 | 1,419,193 | +2.40(+4.33%) |
May 16, 2023 | 57.74 | 57.95 | 55.09 | 55.45 | 2,487,916 | -3.15(-5.37%) |
May 15, 2023 | 59.25 | 59.31 | 57.94 | 58.60 | 1,403,430 | -0.62(-1.04%) |
May 12, 2023 | 59.94 | 60.48 | 58.57 | 59.21 | 631,412 | -0.55(-0.91%) |
May 11, 2023 | 60.27 | 60.52 | 58.95 | 59.76 | 676,482 | -0.43(-0.71%) |
May 10, 2023 | 60.81 | 61.13 | 59.28 | 60.18 | 713,521 | +0.13(+0.21%) |
May 09, 2023 | 59.83 | 60.75 | 59.10 | 60.06 | 913,327 | -0.13(-0.21%) |
May 08, 2023 | 60.69 | 61.34 | 59.99 | 60.18 | 952,882 | -0.40(-0.66%) |
May 05, 2023 | 61.30 | 61.58 | 60.14 | 60.58 | 1,043,632 | -0.04(-0.07%) |
May 04, 2023 | 61.49 | 61.71 | 60.19 | 60.62 | 951,931 | -0.99(-1.61%) |
May 03, 2023 | 62.37 | 62.82 | 61.39 | 61.61 | 817,779 | -0.75(-1.21%) |
May 02, 2023 | 60.54 | 62.68 | 59.69 | 62.37 | 1,344,241 | +1.79(+2.95%) |
May 01, 2023 | 63.21 | 63.52 | 59.94 | 60.58 | 2,617,684 | -2.50(-3.97%) |
Apr 28, 2023 | 63.60 | 63.64 | 62.25 | 63.08 | 1,485,448 | -0.41(-0.64%) |
Apr 27, 2023 | 63.86 | 63.86 | 62.20 | 63.49 | 1,635,961 | -1.28(-1.98%) |
Apr 26, 2023 | 65.85 | 66.19 | 64.47 | 64.77 | 833,236 | -0.65(-0.99%) |
Apr 25, 2023 | 67.16 | 67.48 | 65.25 | 65.42 | 996,376 | -2.37(-3.50%) |
Apr 24, 2023 | 66.12 | 68.24 | 65.96 | 67.79 | 1,241,658 | +1.60(+2.42%) |
Apr 21, 2023 | 67.04 | 67.28 | 66.11 | 66.19 | 1,044,411 | -1.08(-1.61%) |
Apr 20, 2023 | 66.85 | 68.13 | 66.85 | 67.28 | 994,340 | +0.09(+0.13%) |
Apr 19, 2023 | 66.53 | 67.52 | 65.76 | 67.19 | 989,734 | +0.63(+0.94%) |
Apr 18, 2023 | 64.97 | 66.97 | 64.91 | 66.56 | 1,241,877 | +2.25(+3.51%) |
Apr 17, 2023 | 66.79 | 67.47 | 64.18 | 64.31 | 1,531,248 | -2.32(-3.49%) |
Apr 14, 2023 | 67.41 | 68.33 | 66.54 | 66.63 | 1,233,621 | -0.58(-0.86%) |
Apr 13, 2023 | 67.53 | 67.91 | 65.63 | 67.21 | 1,532,078 | -0.25(-0.37%) |
Apr 12, 2023 | 66.07 | 68.55 | 65.94 | 67.45 | 2,517,132 | +1.98(+3.02%) |
Apr 11, 2023 | 64.63 | 66.05 | 64.55 | 65.48 | 1,618,401 | +1.45(+2.26%) |
Apr 10, 2023 | 62.57 | 64.50 | 62.53 | 64.03 | 1,377,231 | +1.41(+2.25%) |
Apr 06, 2023 | 62.71 | 63.03 | 61.33 | 62.62 | 1,222,706 | -0.27(-0.43%) |
Apr 05, 2023 | 61.72 | 63.13 | 61.21 | 62.89 | 1,757,464 | +0.73(+1.18%) |
Apr 04, 2023 | 66.07 | 66.61 | 61.05 | 62.15 | 3,051,726 | -3.82(-5.80%) |
Apr 03, 2023 | 65.12 | 67.17 | 64.90 | 65.97 | 1,895,221 | +1.17(+1.81%) |
Mar 31, 2023 | 62.97 | 64.87 | 62.81 | 64.80 | 1,657,988 | +2.38(+3.82%) |
Mar 30, 2023 | 63.32 | 63.44 | 62.18 | 62.42 | 769,923 | -0.17(-0.27%) |
Mar 29, 2023 | 63.75 | 63.92 | 61.84 | 62.59 | 1,368,466 | -0.85(-1.35%) |
Mar 28, 2023 | 63.14 | 64.24 | 62.97 | 63.44 | 923,465 | +0.09(+0.14%) |
Mar 27, 2023 | 64.69 | 64.88 | 62.85 | 63.35 | 1,228,726 | -1.15(-1.79%) |
Mar 24, 2023 | 63.02 | 64.63 | 62.09 | 64.50 | 1,121,219 | +0.97(+1.53%) |
Mar 23, 2023 | 63.52 | 64.22 | 61.95 | 63.53 | 1,415,301 | +0.34(+0.53%) |
Mar 22, 2023 | 64.88 | 65.01 | 63.16 | 63.19 | 1,167,121 | -0.94(-1.47%) |
Mar 21, 2023 | 64.47 | 65.24 | 63.58 | 64.14 | 1,426,986 | +0.80(+1.27%) |
Mar 20, 2023 | 63.26 | 65.44 | 62.78 | 63.33 | 1,823,105 | +0.55(+0.87%) |
Mar 17, 2023 | 63.65 | 64.56 | 62.26 | 62.79 | 4,682,098 | -1.63(-2.53%) |
Mar 16, 2023 | 61.76 | 67.14 | 60.29 | 64.42 | 4,988,905 | +5.00(+8.41%) |
Mar 15, 2023 | 57.92 | 59.72 | 57.60 | 59.42 | 2,081,378 | -0.06(-0.10%) |
Mar 14, 2023 | 59.48 | 60.92 | 58.69 | 59.48 | 1,367,197 | +1.51(+2.60%) |
Mar 13, 2023 | 58.02 | 59.43 | 57.48 | 57.97 | 1,586,775 | -1.41(-2.37%) |
Mar 10, 2023 | 60.05 | 60.85 | 58.78 | 59.38 | 1,528,469 | -1.13(-1.87%) |
Mar 09, 2023 | 60.28 | 61.51 | 60.22 | 60.51 | 1,430,009 | +0.13(+0.21%) |
Mar 08, 2023 | 60.37 | 60.54 | 59.44 | 60.38 | 883,505 | +0.37(+0.61%) |
Mar 07, 2023 | 59.30 | 61.70 | 59.09 | 60.01 | 1,831,108 | +1.48(+2.52%) |
Mar 06, 2023 | 59.91 | 60.70 | 58.21 | 58.53 | 1,779,177 | -1.40(-2.33%) |
Mar 03, 2023 | 59.90 | 60.81 | 59.17 | 59.93 | 1,179,895 | +1.16(+1.97%) |
Mar 02, 2023 | 58.77 | 59.24 | 58.18 | 58.77 | 723,440 | -0.07(-0.12%) |
Mar 01, 2023 | 58.42 | 59.09 | 57.83 | 58.84 | 936,526 | +0.18(+0.30%) |
Feb 28, 2023 | 58.96 | 59.62 | 58.61 | 58.66 | 844,937 | -0.16(-0.27%) |
Feb 27, 2023 | 59.66 | 60.37 | 58.30 | 58.82 | 689,784 | -0.24(-0.40%) |
Feb 24, 2023 | 58.12 | 59.41 | 57.65 | 59.06 | 926,950 | -0.04(-0.07%) |
Feb 23, 2023 | 58.97 | 60.25 | 57.90 | 59.10 | 687,768 | -0.23(-0.38%) |
Feb 22, 2023 | 58.85 | 60.11 | 58.60 | 59.33 | 1,093,752 | +0.80(+1.37%) |
Feb 21, 2023 | 61.03 | 61.22 | 58.43 | 58.52 | 1,252,679 | -3.62(-5.83%) |
Feb 17, 2023 | 60.70 | 62.34 | 59.95 | 62.14 | 1,492,581 | +1.68(+2.77%) |
Feb 16, 2023 | 60.03 | 61.32 | 59.11 | 60.47 | 1,147,229 | +0.96(+1.62%) |
Feb 15, 2023 | 57.23 | 59.69 | 57.15 | 59.51 | 963,075 | +1.80(+3.13%) |
Feb 14, 2023 | 57.52 | 58.12 | 56.71 | 57.70 | 767,370 | -0.25(-0.43%) |
Feb 13, 2023 | 57.42 | 58.01 | 55.95 | 57.95 | 920,815 | +1.04(+1.83%) |
Feb 10, 2023 | 56.68 | 57.00 | 55.58 | 56.91 | 825,278 | -0.13(-0.23%) |
Feb 09, 2023 | 59.51 | 59.51 | 56.93 | 57.04 | 849,208 | -1.26(-2.16%) |
Feb 08, 2023 | 58.71 | 59.21 | 57.85 | 58.30 | 968,861 | -1.33(-2.23%) |
Feb 07, 2023 | 60.57 | 60.57 | 58.16 | 59.62 | 1,457,662 | -1.12(-1.84%) |
Feb 06, 2023 | 61.48 | 62.45 | 60.04 | 60.75 | 1,234,916 | -1.25(-2.02%) |
Feb 03, 2023 | 61.51 | 63.36 | 61.31 | 62.00 | 1,244,284 | +0.31(+0.50%) |
Feb 02, 2023 | 59.31 | 63.02 | 59.31 | 61.69 | 2,172,412 | +2.79(+4.73%) |
Feb 01, 2023 | 57.59 | 59.35 | 57.11 | 58.90 | 1,463,143 | +0.96(+1.66%) |
Jan 31, 2023 | 56.53 | 57.96 | 56.23 | 57.94 | 1,616,020 | +1.61(+2.85%) |
Jan 30, 2023 | 54.93 | 57.32 | 54.81 | 56.33 | 1,320,618 | +1.14(+2.07%) |
Jan 27, 2023 | 54.74 | 55.86 | 54.66 | 55.19 | 813,220 | +0.28(+0.51%) |
Jan 26, 2023 | 54.93 | 55.38 | 53.63 | 54.91 | 852,292 | +0.50(+0.91%) |
Jan 25, 2023 | 53.39 | 54.43 | 52.95 | 54.42 | 1,214,655 | +0.45(+0.83%) |
Jan 24, 2023 | 54.39 | 55.11 | 53.85 | 53.97 | 1,051,995 | -0.47(-0.86%) |
Jan 23, 2023 | 54.01 | 54.81 | 53.55 | 54.44 | 1,314,014 | +0.73(+1.37%) |
Jan 20, 2023 | 52.82 | 53.74 | 51.96 | 53.70 | 1,080,184 | +1.23(+2.34%) |
Jan 19, 2023 | 53.29 | 53.51 | 51.86 | 52.47 | 1,467,498 | -1.50(-2.77%) |
Jan 18, 2023 | 55.70 | 56.16 | 53.67 | 53.97 | 1,358,378 | -1.46(-2.63%) |
Jan 17, 2023 | 54.68 | 55.65 | 54.47 | 55.43 | 1,297,081 | +0.21(+0.38%) |
Jan 13, 2023 | 54.89 | 55.85 | 54.48 | 55.22 | 1,125,243 | +0.30(+0.54%) |
Jan 12, 2023 | 54.52 | 55.28 | 53.85 | 54.92 | 1,313,032 | +0.64(+1.19%) |
Jan 11, 2023 | 54.85 | 55.62 | 54.18 | 54.28 | 1,375,085 | -0.36(-0.65%) |
Jan 10, 2023 | 53.52 | 54.67 | 52.66 | 54.64 | 1,162,583 | +1.08(+2.02%) |
Jan 09, 2023 | 51.98 | 54.30 | 51.98 | 53.56 | 1,421,482 | +1.41(+2.70%) |
Jan 06, 2023 | 51.37 | 53.88 | 51.37 | 52.15 | 1,386,301 | +0.85(+1.66%) |
Jan 05, 2023 | 51.17 | 51.67 | 50.43 | 51.29 | 1,084,761 | -0.11(-0.21%) |
Jan 04, 2023 | 50.23 | 51.57 | 49.97 | 51.40 | 1,893,196 | +1.04(+2.07%) |
Jan 03, 2023 | 52.77 | 53.64 | 50.35 | 50.36 | 1,776,782 | -1.75(-3.35%) |
Dec 30, 2022 | 51.59 | 52.44 | 51.42 | 52.11 | 1,110,228 | +0.13(+0.25%) |
Dec 29, 2022 | 51.86 | 52.22 | 51.37 | 51.98 | 1,462,918 | +0.56(+1.08%) |
Dec 28, 2022 | 53.06 | 53.34 | 50.93 | 51.42 | 1,466,060 | -1.68(-3.16%) |
Dec 27, 2022 | 51.10 | 53.43 | 50.84 | 53.10 | 1,586,637 | +2.12(+4.16%) |
Dec 23, 2022 | 49.32 | 51.02 | 49.13 | 50.98 | 1,319,442 | +1.62(+3.28%) |
Dec 22, 2022 | 49.88 | 50.42 | 48.90 | 49.36 | 1,391,993 | -1.35(-2.66%) |
Dec 21, 2022 | 50.86 | 51.50 | 49.98 | 50.71 | 1,360,652 | +1.04(+2.10%) |
Dec 20, 2022 | 50.98 | 51.27 | 49.60 | 49.67 | 1,310,332 | -1.31(-2.57%) |
Dec 19, 2022 | 52.26 | 52.91 | 50.91 | 50.98 | 1,384,230 | -1.07(-2.05%) |
Dec 16, 2022 | 52.28 | 53.37 | 51.46 | 52.04 | 4,175,212 | -0.95(-1.79%) |
Dec 15, 2022 | 53.48 | 53.64 | 52.32 | 52.99 | 1,520,348 | -1.35(-2.48%) |
Dec 14, 2022 | 54.47 | 55.63 | 53.48 | 54.34 | 1,495,527 | +0.04(+0.07%) |
Dec 13, 2022 | 56.40 | 57.29 | 53.74 | 54.30 | 1,428,488 | -0.58(-1.06%) |
Dec 12, 2022 | 53.92 | 55.05 | 52.76 | 54.89 | 1,464,381 | +0.96(+1.78%) |
Dec 09, 2022 | 55.47 | 55.48 | 52.40 | 53.92 | 2,443,744 | -2.07(-3.70%) |
Dec 08, 2022 | 56.08 | 57.01 | 54.39 | 55.99 | 2,694,339 | -0.33(-0.58%) |
Dec 07, 2022 | 49.46 | 57.01 | 49.37 | 56.32 | 7,083,361 | +7.50(+15.36%) |
Dec 06, 2022 | 47.98 | 49.29 | 47.76 | 48.82 | 3,234,035 | +1.05(+2.20%) |
Dec 05, 2022 | 48.54 | 48.64 | 46.92 | 47.77 | 1,841,422 | -1.66(-3.37%) |
Dec 02, 2022 | 48.42 | 50.27 | 47.72 | 49.44 | 1,521,233 | +0.44(+0.89%) |
Dec 01, 2022 | 50.45 | 50.57 | 48.83 | 49.00 | 1,333,874 | -0.99(-1.98%) |
Nov 30, 2022 | 49.72 | 49.99 | 48.73 | 49.99 | 1,803,288 | +0.43(+0.86%) |
Nov 29, 2022 | 50.09 | 50.51 | 49.44 | 49.57 | 1,338,814 | -0.86(-1.71%) |
Nov 28, 2022 | 50.81 | 51.25 | 49.99 | 50.43 | 1,432,962 | -0.62(-1.22%) |
Nov 25, 2022 | 51.21 | 51.80 | 50.95 | 51.05 | 565,146 | -0.46(-0.88%) |
Nov 23, 2022 | 50.23 | 51.83 | 49.64 | 51.51 | 1,600,286 | +1.19(+2.36%) |
Nov 22, 2022 | 49.02 | 50.36 | 47.54 | 50.32 | 2,086,447 | +2.01(+4.16%) |
Nov 21, 2022 | 47.09 | 48.34 | 46.90 | 48.31 | 1,658,792 | +0.68(+1.43%) |
Nov 18, 2022 | 48.25 | 49.25 | 46.25 | 47.63 | 1,638,301 | +0.74(+1.58%) |
Nov 17, 2022 | 44.13 | 46.92 | 43.80 | 46.88 | 1,554,782 | +2.56(+5.79%) |
Nov 16, 2022 | 46.20 | 46.33 | 43.61 | 44.32 | 1,995,710 | -3.28(-6.89%) |
Nov 15, 2022 | 45.75 | 49.14 | 45.75 | 47.60 | 2,333,260 | +2.91(+6.52%) |
Nov 14, 2022 | 43.62 | 45.65 | 43.34 | 44.68 | 1,873,438 | +0.80(+1.83%) |
Nov 11, 2022 | 43.42 | 44.01 | 42.65 | 43.88 | 1,783,307 | +0.89(+2.07%) |
Nov 10, 2022 | 43.56 | 44.60 | 42.47 | 42.99 | 1,865,579 | +1.70(+4.13%) |
Nov 09, 2022 | 40.91 | 41.98 | 40.39 | 41.29 | 1,161,189 | -0.20(-0.48%) |
Nov 08, 2022 | 42.83 | 42.95 | 40.88 | 41.49 | 1,122,574 | -1.28(-2.99%) |
Nov 07, 2022 | 41.88 | 42.96 | 41.25 | 42.76 | 1,779,308 | +1.13(+2.71%) |
Nov 04, 2022 | 42.04 | 42.46 | 40.28 | 41.63 | 1,545,917 | +0.37(+0.89%) |
Nov 03, 2022 | 41.72 | 41.89 | 40.69 | 41.27 | 1,495,833 | -0.72(-1.72%) |
Nov 02, 2022 | 43.32 | 41.98 | 41.99 | 1,539,405 | -1.70(-3.90%) | |
Nov 01, 2022 | 44.28 | 44.59 | 42.96 | 43.69 | 1,191,793 | +0.09(+0.20%) |
Oct 31, 2022 | 44.19 | 44.46 | 43.10 | 43.61 | 1,238,069 | -0.51(-1.15%) |
Oct 28, 2022 | 43.56 | 44.42 | 42.48 | 44.11 | 1,132,607 | +0.70(+1.62%) |
Oct 27, 2022 | 44.16 | 44.60 | 43.19 | 43.41 | 1,952,304 | -0.82(-1.86%) |
Oct 26, 2022 | 45.22 | 45.89 | 44.07 | 44.23 | 1,023,099 | -0.85(-1.89%) |
Oct 25, 2022 | 44.09 | 45.68 | 43.99 | 45.08 | 1,628,928 | +1.26(+2.87%) |
Oct 24, 2022 | 42.77 | 44.33 | 42.05 | 43.82 | 1,470,874 | +1.28(+3.00%) |
Oct 21, 2022 | 42.03 | 42.84 | 41.56 | 42.55 | 1,179,683 | +0.70(+1.68%) |
Oct 20, 2022 | 43.41 | 44.39 | 41.80 | 41.84 | 1,149,408 | -1.11(-2.58%) |
Oct 19, 2022 | 44.03 | 44.61 | 42.30 | 42.95 | 1,795,169 | -2.02(-4.49%) |
Oct 18, 2022 | 45.56 | 45.80 | 44.11 | 44.97 | 1,341,488 | +0.77(+1.75%) |
Oct 17, 2022 | 44.63 | 44.89 | 43.55 | 44.20 | 1,495,848 | +0.54(+1.25%) |
Oct 14, 2022 | 44.99 | 45.13 | 43.50 | 43.65 | 1,279,777 | -0.75(-1.69%) |
Oct 13, 2022 | 43.34 | 45.02 | 41.96 | 44.41 | 1,241,454 | -0.07(-0.16%) |
Oct 12, 2022 | 43.78 | 44.52 | 43.10 | 44.48 | 1,070,545 | +0.79(+1.81%) |
Oct 11, 2022 | 43.08 | 45.14 | 43.08 | 43.68 | 1,333,989 | +0.31(+0.71%) |
Oct 10, 2022 | 44.28 | 44.33 | 42.74 | 43.38 | 1,148,180 | -0.75(-1.71%) |
Oct 07, 2022 | 44.53 | 44.85 | 43.59 | 44.13 | 1,240,633 | -1.14(-2.52%) |
Oct 06, 2022 | 45.31 | 45.98 | 44.61 | 45.27 | 929,566 | +0.20(+0.44%) |
Oct 05, 2022 | 44.54 | 45.65 | 43.66 | 45.07 | 1,025,154 | -0.09(-0.20%) |
Oct 04, 2022 | 45.07 | 45.95 | 44.16 | 45.16 | 1,931,383 | +1.46(+3.33%) |
Oct 03, 2022 | 42.36 | 44.14 | 42.07 | 43.70 | 2,135,425 | +1.92(+4.60%) |
Sep 30, 2022 | 42.81 | 43.38 | 40.51 | 41.78 | 4,126,745 | -2.94(-6.58%) |
Sep 29, 2022 | 46.54 | 46.66 | 44.63 | 44.72 | 1,598,205 | -2.45(-5.19%) |
Sep 28, 2022 | 44.86 | 47.58 | 45.13 | 47.17 | 2,299,116 | +2.29(+5.10%) |
Sep 27, 2022 | 43.19 | 45.43 | 43.19 | 44.88 | 2,534,680 | +2.39(+5.62%) |
Sep 26, 2022 | 43.48 | 44.83 | 42.47 | 42.50 | 1,743,768 | -1.37(-3.12%) |
Sep 23, 2022 | 43.62 | 44.39 | 42.71 | 43.86 | 1,681,710 | -0.69(-1.56%) |
Sep 22, 2022 | 45.22 | 45.55 | 43.91 | 44.56 | 1,593,972 | -0.96(-2.11%) |
Sep 21, 2022 | 47.06 | 47.63 | 45.48 | 45.52 | 1,352,947 | -1.16(-2.48%) |
Sep 20, 2022 | 47.18 | 47.24 | 46.27 | 46.68 | 1,295,045 | -1.19(-2.48%) |
Sep 19, 2022 | 46.17 | 48.30 | 46.10 | 47.86 | 1,715,828 | +1.16(+2.48%) |
Sep 16, 2022 | 46.69 | 47.32 | 46.27 | 46.70 | 2,773,107 | -0.88(-1.85%) |
Sep 15, 2022 | 47.52 | 48.32 | 46.99 | 47.59 | 1,245,140 | +0.24(+0.50%) |
Sep 14, 2022 | 48.07 | 48.14 | 46.56 | 47.35 | 1,531,539 | -0.57(-1.19%) |
Sep 13, 2022 | 48.39 | 49.05 | 47.31 | 47.92 | 2,248,983 | -2.19(-4.36%) |
Sep 12, 2022 | 49.38 | 50.93 | 49.38 | 50.10 | 2,446,571 | +1.10(+2.24%) |
Sep 09, 2022 | 48.04 | 49.30 | 47.34 | 49.01 | 2,513,637 | +1.27(+2.65%) |
Sep 08, 2022 | 46.98 | 49.17 | 46.86 | 47.74 | 2,713,715 | +0.46(+0.98%) |
Sep 07, 2022 | 44.91 | 47.90 | 44.00 | 47.28 | 6,840,530 | +5.81(+14.02%) |
Sep 06, 2022 | 41.97 | 42.46 | 40.97 | 41.46 | 2,453,637 | -0.78(-1.85%) |
Sep 02, 2022 | 43.74 | 43.74 | 41.84 | 42.24 | 1,316,570 | -0.52(-1.23%) |
Sep 01, 2022 | 41.92 | 42.84 | 41.66 | 42.77 | 1,462,000 | +0.17(+0.39%) |
Aug 31, 2022 | 43.40 | 43.42 | 41.95 | 42.60 | 1,649,293 | -0.91(-2.09%) |
Aug 30, 2022 | 44.27 | 44.71 | 43.39 | 43.51 | 1,493,949 | -0.76(-1.72%) |
Aug 29, 2022 | 43.21 | 44.63 | 42.61 | 44.27 | 1,068,957 | +0.40(+0.90%) |
Aug 26, 2022 | 45.95 | 46.36 | 43.78 | 43.87 | 1,255,079 | -1.85(-4.04%) |
Aug 25, 2022 | 44.90 | 46.04 | 44.42 | 45.72 | 860,740 | +1.04(+2.32%) |
Aug 24, 2022 | 44.63 | 45.47 | 44.40 | 44.68 | 874,889 | -0.12(-0.26%) |
Aug 23, 2022 | 45.21 | 46.71 | 44.65 | 44.80 | 1,577,025 | -0.04(-0.09%) |
Aug 22, 2022 | 45.06 | 45.66 | 44.68 | 44.84 | 1,315,664 | -1.26(-2.72%) |
Aug 19, 2022 | 46.23 | 46.64 | 45.97 | 46.10 | 893,989 | -0.62(-1.33%) |
Aug 18, 2022 | 46.85 | 46.85 | 45.82 | 46.72 | 1,024,989 | -0.38(-0.80%) |
Aug 17, 2022 | 47.11 | 47.95 | 46.78 | 47.10 | 1,451,729 | -0.82(-1.71%) |
Aug 16, 2022 | 46.40 | 49.44 | 46.40 | 47.92 | 2,269,913 | +1.15(+2.45%) |
Aug 15, 2022 | 46.23 | 46.80 | 45.83 | 46.77 | 1,267,206 | +0.30(+0.64%) |
Aug 12, 2022 | 46.33 | 46.67 | 45.36 | 46.47 | 1,419,134 | +0.49(+1.08%) |
Aug 11, 2022 | 44.82 | 46.20 | 44.77 | 45.98 | 1,717,996 | +1.60(+3.61%) |
Aug 10, 2022 | 43.12 | 44.41 | 42.74 | 44.38 | 1,476,335 | +2.37(+5.65%) |
Aug 09, 2022 | 44.21 | 44.22 | 41.45 | 42.00 | 1,543,188 | -2.22(-5.03%) |
Aug 08, 2022 | 42.93 | 45.18 | 42.87 | 44.23 | 1,526,782 | +1.65(+3.88%) |
Aug 05, 2022 | 42.05 | 42.58 | 41.56 | 42.58 | 1,097,835 | +0.06(+0.14%) |
Aug 04, 2022 | 43.40 | 43.58 | 42.49 | 42.52 | 980,152 | -0.89(-2.05%) |
Aug 03, 2022 | 43.16 | 43.83 | 42.58 | 43.41 | 1,222,630 | +0.62(+1.46%) |
Aug 02, 2022 | 43.21 | 43.54 | 42.67 | 42.79 | 925,278 | -0.58(-1.35%) |