Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.79 | 36.92 | 35.62 | 35.66 | 2,600,108 | -0.94(-2.56%) |
Jul 28, 2023 | 36.97 | 37.31 | 36.48 | 36.59 | 1,136,724 | -0.05(-0.13%) |
Jul 27, 2023 | 38.86 | 38.86 | 36.59 | 36.64 | 1,738,388 | -2.20(-5.67%) |
Jul 26, 2023 | 37.95 | 38.96 | 37.95 | 38.85 | 1,161,300 | +0.81(+2.13%) |
Jul 25, 2023 | 37.46 | 38.11 | 37.37 | 38.04 | 996,187 | +0.59(+1.58%) |
Jul 24, 2023 | 37.70 | 37.70 | 37.21 | 37.44 | 689,190 | -0.14(-0.37%) |
Jul 21, 2023 | 37.56 | 37.73 | 37.31 | 37.58 | 956,838 | +0.32(+0.85%) |
Jul 20, 2023 | 38.24 | 38.24 | 37.08 | 37.27 | 1,559,285 | -0.92(-2.41%) |
Jul 19, 2023 | 39.04 | 39.10 | 38.14 | 38.18 | 913,230 | -0.69(-1.78%) |
Jul 18, 2023 | 37.97 | 38.90 | 37.97 | 38.88 | 790,291 | +0.03(+0.08%) |
Jul 17, 2023 | 38.56 | 38.99 | 38.45 | 38.85 | 735,071 | +0.07(+0.18%) |
Jul 14, 2023 | 38.41 | 38.96 | 38.16 | 38.78 | 1,109,071 | +0.28(+0.72%) |
Jul 13, 2023 | 37.94 | 38.68 | 37.75 | 38.50 | 887,921 | +0.76(+2.02%) |
Jul 12, 2023 | 38.31 | 38.31 | 37.68 | 37.74 | 729,706 | -0.04(-0.10%) |
Jul 11, 2023 | 37.33 | 37.82 | 37.10 | 37.78 | 801,006 | +0.68(+1.84%) |
Jul 10, 2023 | 37.02 | 37.41 | 36.93 | 37.10 | 724,564 | +0.08(+0.21%) |
Jul 07, 2023 | 36.81 | 37.29 | 36.81 | 37.02 | 920,453 | +0.24(+0.64%) |
Jul 06, 2023 | 36.95 | 36.97 | 36.31 | 36.78 | 1,000,686 | -0.56(-1.51%) |
Jul 05, 2023 | 37.15 | 37.46 | 36.90 | 37.34 | 1,071,705 | +0.03(+0.08%) |
Jul 03, 2023 | 37.14 | 37.50 | 36.88 | 37.31 | 410,318 | +0.20(+0.53%) |
Jun 30, 2023 | 37.58 | 37.69 | 37.04 | 37.12 | 770,653 | -0.23(-0.61%) |
Jun 29, 2023 | 36.43 | 37.37 | 36.21 | 37.34 | 1,338,675 | +0.98(+2.69%) |
Jun 28, 2023 | 36.44 | 36.44 | 35.99 | 36.37 | 1,338,983 | -0.05(-0.14%) |
Jun 27, 2023 | 36.06 | 36.60 | 35.82 | 36.42 | 1,479,039 | +0.34(+0.93%) |
Jun 26, 2023 | 36.31 | 36.50 | 35.94 | 36.08 | 1,427,193 | -0.27(-0.73%) |
Jun 23, 2023 | 36.49 | 36.80 | 36.33 | 36.35 | 3,016,456 | -0.51(-1.39%) |
Jun 22, 2023 | 37.35 | 37.36 | 36.78 | 36.86 | 1,321,472 | -0.68(-1.82%) |
Jun 21, 2023 | 38.05 | 38.06 | 37.18 | 37.54 | 2,272,068 | -0.70(-1.83%) |
Jun 20, 2023 | 38.39 | 38.63 | 37.87 | 38.24 | 1,237,172 | -0.40(-1.02%) |
Jun 16, 2023 | 39.16 | 39.27 | 38.30 | 38.64 | 2,977,145 | -0.27(-0.69%) |
Jun 15, 2023 | 38.24 | 38.99 | 38.23 | 38.91 | 1,459,424 | +0.58(+1.52%) |
Jun 14, 2023 | 38.46 | 39.13 | 38.17 | 38.32 | 1,465,545 | -0.19(-0.49%) |
Jun 13, 2023 | 37.61 | 38.67 | 37.61 | 38.51 | 2,149,505 | +1.00(+2.66%) |
Jun 12, 2023 | 37.33 | 37.60 | 37.23 | 37.51 | 1,018,176 | +0.36(+0.96%) |
Jun 09, 2023 | 36.72 | 37.37 | 36.71 | 37.16 | 1,001,503 | +0.30(+0.80%) |
Jun 08, 2023 | 36.79 | 37.22 | 36.75 | 36.86 | 1,295,049 | +0.05(+0.13%) |
Jun 07, 2023 | 36.96 | 37.39 | 36.62 | 36.81 | 1,744,199 | -0.05(-0.13%) |
Jun 06, 2023 | 36.46 | 37.00 | 36.46 | 36.86 | 1,302,461 | +0.07(+0.19%) |
Jun 05, 2023 | 36.48 | 36.90 | 36.18 | 36.79 | 1,710,884 | -0.16(-0.43%) |
Jun 02, 2023 | 36.47 | 37.23 | 36.38 | 36.95 | 1,322,350 | +0.71(+1.96%) |
Jun 01, 2023 | 36.40 | 36.65 | 36.17 | 36.24 | 1,317,473 | +0.04(+0.11%) |
May 31, 2023 | 36.03 | 36.43 | 35.73 | 36.20 | 1,279,604 | -0.06(-0.16%) |
May 30, 2023 | 37.15 | 37.30 | 36.11 | 36.26 | 1,140,114 | -0.82(-2.20%) |
May 26, 2023 | 36.94 | 37.50 | 36.93 | 37.08 | 1,486,992 | +0.28(+0.75%) |
May 25, 2023 | 37.00 | 37.21 | 36.63 | 36.80 | 1,505,172 | -0.42(-1.14%) |
May 24, 2023 | 37.46 | 37.50 | 37.14 | 37.23 | 1,276,922 | -0.31(-0.81%) |
May 23, 2023 | 37.29 | 37.75 | 37.25 | 37.53 | 1,107,831 | +0.13(+0.34%) |
May 22, 2023 | 37.32 | 37.52 | 36.57 | 37.40 | 1,104,409 | +0.00(+0.00%) |
May 19, 2023 | 37.97 | 38.39 | 37.30 | 37.40 | 2,408,490 | -0.32(-0.86%) |
May 18, 2023 | 37.20 | 37.83 | 37.10 | 37.73 | 2,511,214 | +0.43(+1.16%) |
May 17, 2023 | 36.16 | 37.35 | 36.16 | 37.30 | 2,574,987 | +1.48(+4.12%) |
May 16, 2023 | 36.28 | 36.55 | 35.82 | 35.82 | 1,956,706 | -0.57(-1.57%) |
May 15, 2023 | 36.32 | 37.66 | 36.08 | 36.39 | 2,540,178 | +0.11(+0.30%) |
May 12, 2023 | 35.67 | 36.90 | 35.58 | 36.28 | 3,053,365 | +0.79(+2.22%) |
May 11, 2023 | 37.90 | 38.68 | 35.19 | 35.49 | 3,943,869 | -2.89(-7.54%) |
May 10, 2023 | 39.14 | 39.32 | 38.12 | 38.39 | 2,074,070 | -0.59(-1.52%) |
May 09, 2023 | 38.57 | 39.40 | 38.53 | 38.98 | 3,065,914 | +0.32(+0.81%) |
May 08, 2023 | 39.39 | 39.51 | 38.61 | 38.66 | 2,050,860 | -0.57(-1.46%) |
May 05, 2023 | 40.39 | 40.39 | 39.18 | 39.23 | 2,041,596 | -0.81(-2.02%) |
May 04, 2023 | 41.36 | 41.53 | 39.92 | 40.04 | 3,260,099 | -1.57(-3.76%) |
May 03, 2023 | 43.06 | 43.18 | 41.47 | 41.61 | 2,044,734 | -1.56(-3.63%) |
May 02, 2023 | 43.88 | 43.88 | 42.76 | 43.17 | 1,412,982 | -0.73(-1.66%) |
May 01, 2023 | 43.67 | 43.93 | 43.60 | 43.90 | 692,671 | +0.05(+0.11%) |
Apr 28, 2023 | 43.21 | 43.88 | 43.21 | 43.85 | 714,851 | +0.71(+1.64%) |
Apr 27, 2023 | 42.62 | 43.24 | 42.53 | 43.14 | 674,114 | +0.62(+1.46%) |
Apr 26, 2023 | 42.63 | 42.94 | 42.42 | 42.52 | 633,874 | -0.37(-0.87%) |
Apr 25, 2023 | 43.32 | 43.39 | 42.85 | 42.90 | 606,560 | -0.58(-1.34%) |
Apr 24, 2023 | 43.90 | 44.13 | 43.34 | 43.48 | 567,750 | -0.51(-1.16%) |
Apr 21, 2023 | 44.25 | 44.25 | 43.56 | 43.99 | 758,483 | -0.08(-0.18%) |
Apr 20, 2023 | 43.95 | 44.15 | 43.81 | 44.07 | 636,163 | -0.17(-0.38%) |
Apr 19, 2023 | 44.25 | 44.67 | 44.15 | 44.24 | 814,371 | +0.02(+0.04%) |
Apr 18, 2023 | 44.53 | 44.57 | 43.84 | 44.22 | 1,537,220 | -0.16(-0.35%) |
Apr 17, 2023 | 44.75 | 44.79 | 44.09 | 44.37 | 710,992 | -0.31(-0.68%) |
Apr 14, 2023 | 44.97 | 45.27 | 44.40 | 44.68 | 833,541 | -0.37(-0.83%) |
Apr 13, 2023 | 44.44 | 45.16 | 44.29 | 45.05 | 660,033 | +0.65(+1.46%) |
Apr 12, 2023 | 44.53 | 44.73 | 44.33 | 44.40 | 558,496 | -0.01(-0.02%) |
Apr 11, 2023 | 44.21 | 44.60 | 44.13 | 44.41 | 567,158 | +0.26(+0.58%) |
Apr 10, 2023 | 44.11 | 44.24 | 43.82 | 44.16 | 575,414 | -0.26(-0.58%) |
Apr 06, 2023 | 44.48 | 44.49 | 44.01 | 44.41 | 714,052 | +0.27(+0.60%) |
Apr 05, 2023 | 44.67 | 45.00 | 44.13 | 44.15 | 937,235 | -0.53(-1.19%) |
Apr 04, 2023 | 45.33 | 45.47 | 44.52 | 44.68 | 922,870 | -0.58(-1.28%) |
Apr 03, 2023 | 45.37 | 45.43 | 45.01 | 45.26 | 481,329 | -0.24(-0.52%) |
Mar 31, 2023 | 45.04 | 45.52 | 44.71 | 45.49 | 877,351 | +0.69(+1.54%) |
Mar 30, 2023 | 44.99 | 45.16 | 44.68 | 44.81 | 993,500 | +0.07(+0.15%) |
Mar 29, 2023 | 44.71 | 44.84 | 44.56 | 44.74 | 1,810,946 | +0.28(+0.62%) |
Mar 28, 2023 | 44.55 | 44.98 | 44.29 | 44.46 | 923,968 | -0.18(-0.40%) |
Mar 27, 2023 | 44.87 | 45.05 | 44.59 | 44.64 | 837,351 | +0.19(+0.42%) |
Mar 24, 2023 | 43.79 | 44.45 | 43.47 | 44.45 | 1,110,731 | +0.38(+0.87%) |
Mar 23, 2023 | 43.97 | 44.50 | 43.65 | 44.07 | 879,870 | +0.08(+0.18%) |
Mar 22, 2023 | 44.73 | 44.89 | 43.96 | 43.99 | 1,100,705 | -0.74(-1.65%) |
Mar 21, 2023 | 44.67 | 44.85 | 44.46 | 44.73 | 1,273,600 | +0.59(+1.34%) |
Mar 20, 2023 | 43.33 | 44.31 | 43.28 | 44.14 | 759,415 | +1.08(+2.51%) |
Mar 17, 2023 | 43.14 | 43.40 | 42.92 | 43.05 | 1,182,232 | -0.26(-0.59%) |
Mar 16, 2023 | 42.72 | 43.42 | 42.55 | 43.31 | 1,042,693 | +0.36(+0.85%) |
Mar 15, 2023 | 43.76 | 43.82 | 42.57 | 42.95 | 1,182,580 | -1.26(-2.85%) |
Mar 14, 2023 | 44.28 | 44.47 | 43.81 | 44.21 | 757,967 | +0.52(+1.19%) |
Mar 13, 2023 | 43.58 | 44.05 | 43.22 | 43.68 | 906,514 | -0.36(-0.83%) |
Mar 10, 2023 | 45.05 | 45.17 | 44.01 | 44.05 | 654,923 | -1.13(-2.51%) |
Mar 09, 2023 | 46.00 | 46.20 | 45.17 | 45.18 | 530,110 | -0.76(-1.66%) |
Mar 08, 2023 | 46.13 | 46.51 | 45.75 | 45.94 | 515,828 | -0.09(-0.19%) |
Mar 07, 2023 | 46.47 | 46.66 | 46.03 | 46.03 | 445,642 | -0.42(-0.91%) |
Mar 06, 2023 | 46.57 | 46.77 | 46.12 | 46.45 | 873,019 | -0.16(-0.34%) |
Mar 03, 2023 | 46.90 | 46.90 | 46.52 | 46.61 | 807,325 | -0.26(-0.54%) |
Mar 02, 2023 | 46.46 | 46.89 | 46.34 | 46.86 | 1,009,246 | +0.26(+0.55%) |
Mar 01, 2023 | 46.71 | 47.07 | 46.53 | 46.61 | 797,870 | -0.24(-0.50%) |
Feb 28, 2023 | 46.73 | 47.11 | 46.73 | 46.84 | 681,821 | -0.03(-0.06%) |
Feb 27, 2023 | 47.15 | 47.32 | 46.78 | 46.87 | 440,293 | +0.03(+0.06%) |
Feb 24, 2023 | 47.01 | 47.25 | 46.76 | 46.84 | 594,586 | -0.62(-1.30%) |
Feb 23, 2023 | 47.03 | 47.68 | 47.03 | 47.46 | 695,815 | +0.21(+0.44%) |
Feb 22, 2023 | 47.02 | 47.61 | 47.02 | 47.26 | 1,009,236 | +0.11(+0.23%) |
Feb 21, 2023 | 46.63 | 47.44 | 46.59 | 47.15 | 1,174,593 | +0.47(+1.01%) |
Feb 17, 2023 | 45.99 | 46.73 | 45.98 | 46.68 | 736,090 | +0.54(+1.17%) |
Feb 16, 2023 | 46.05 | 46.71 | 45.73 | 46.14 | 678,175 | -0.44(-0.95%) |
Feb 15, 2023 | 46.01 | 46.64 | 46.01 | 46.58 | 579,804 | +0.33(+0.72%) |
Feb 14, 2023 | 46.77 | 47.01 | 46.23 | 46.24 | 574,936 | -0.67(-1.42%) |
Feb 13, 2023 | 46.55 | 47.19 | 46.50 | 46.91 | 603,817 | +0.50(+1.08%) |
Feb 10, 2023 | 47.16 | 47.16 | 44.96 | 46.41 | 1,078,781 | +0.36(+0.79%) |
Feb 09, 2023 | 46.61 | 46.94 | 45.80 | 46.05 | 1,201,683 | -0.29(-0.64%) |
Feb 08, 2023 | 46.13 | 46.78 | 46.06 | 46.34 | 807,734 | +0.22(+0.47%) |
Feb 07, 2023 | 45.65 | 46.35 | 45.47 | 46.13 | 1,389,752 | +0.28(+0.62%) |
Feb 06, 2023 | 45.93 | 46.35 | 45.67 | 45.84 | 654,140 | -0.37(-0.81%) |
Feb 03, 2023 | 46.31 | 46.59 | 45.94 | 46.22 | 791,097 | -0.50(-1.07%) |
Feb 02, 2023 | 46.78 | 47.10 | 46.32 | 46.72 | 1,336,136 | +0.10(+0.21%) |
Feb 01, 2023 | 46.26 | 47.11 | 46.15 | 46.62 | 1,194,821 | +0.22(+0.47%) |
Jan 31, 2023 | 46.02 | 46.56 | 45.92 | 46.40 | 1,070,690 | +0.37(+0.81%) |
Jan 30, 2023 | 46.03 | 46.38 | 45.94 | 46.03 | 518,792 | +0.00(+0.00%) |
Jan 27, 2023 | 46.69 | 46.72 | 46.00 | 46.03 | 533,465 | -0.88(-1.88%) |
Jan 26, 2023 | 47.29 | 47.57 | 46.60 | 46.91 | 571,360 | -0.05(-0.10%) |
Jan 25, 2023 | 46.09 | 47.19 | 46.05 | 46.96 | 960,153 | +0.45(+0.97%) |
Jan 24, 2023 | 46.87 | 47.42 | 46.40 | 46.51 | 773,635 | -0.82(-1.74%) |
Jan 23, 2023 | 46.81 | 47.36 | 46.66 | 47.33 | 513,296 | +0.45(+0.96%) |
Jan 20, 2023 | 46.13 | 46.89 | 45.96 | 46.88 | 639,051 | +0.76(+1.64%) |
Jan 19, 2023 | 45.94 | 46.41 | 45.85 | 46.13 | 549,202 | +0.07(+0.15%) |
Jan 18, 2023 | 46.55 | 47.00 | 45.98 | 46.06 | 526,050 | -0.44(-0.95%) |
Jan 17, 2023 | 46.92 | 47.32 | 46.49 | 46.50 | 559,551 | -0.33(-0.71%) |
Jan 13, 2023 | 46.36 | 46.89 | 46.25 | 46.83 | 493,956 | +0.16(+0.34%) |
Jan 12, 2023 | 45.99 | 46.88 | 45.98 | 46.68 | 503,226 | +0.66(+1.43%) |
Jan 11, 2023 | 45.96 | 46.12 | 45.61 | 46.02 | 472,347 | +0.12(+0.26%) |
Jan 10, 2023 | 45.57 | 45.92 | 45.41 | 45.90 | 434,708 | +0.25(+0.54%) |
Jan 09, 2023 | 45.92 | 46.32 | 45.63 | 45.66 | 832,604 | -0.23(-0.49%) |
Jan 06, 2023 | 45.29 | 45.91 | 44.79 | 45.88 | 516,150 | +1.03(+2.30%) |
Jan 05, 2023 | 45.64 | 46.00 | 44.54 | 44.85 | 999,906 | -1.00(-2.18%) |
Jan 04, 2023 | 46.43 | 46.61 | 45.61 | 45.85 | 712,204 | -0.46(-1.00%) |
Jan 03, 2023 | 45.82 | 46.36 | 45.53 | 46.31 | 544,461 | +0.85(+1.88%) |
Dec 30, 2022 | 45.44 | 45.64 | 45.06 | 45.46 | 438,662 | -0.39(-0.86%) |
Dec 29, 2022 | 45.06 | 46.06 | 45.06 | 45.85 | 415,691 | +0.90(+2.01%) |
Dec 28, 2022 | 45.73 | 46.09 | 44.79 | 44.95 | 933,552 | -0.78(-1.70%) |
Dec 27, 2022 | 45.24 | 45.74 | 44.95 | 45.72 | 742,904 | +0.51(+1.13%) |
Dec 23, 2022 | 44.74 | 45.32 | 44.64 | 45.21 | 651,576 | +0.43(+0.96%) |
Dec 22, 2022 | 44.65 | 45.15 | 43.85 | 44.78 | 1,994,371 | -0.15(-0.33%) |
Dec 21, 2022 | 44.22 | 45.27 | 44.19 | 44.93 | 1,005,559 | +0.90(+2.05%) |
Dec 20, 2022 | 43.21 | 44.22 | 43.08 | 44.03 | 1,109,083 | +0.75(+1.72%) |
Dec 19, 2022 | 44.09 | 44.18 | 43.08 | 43.28 | 1,058,955 | -0.88(-2.00%) |
Dec 16, 2022 | 43.68 | 44.25 | 43.47 | 44.16 | 2,392,205 | +0.61(+1.40%) |
Dec 15, 2022 | 43.62 | 43.97 | 43.16 | 43.56 | 1,767,344 | -1.14(-2.55%) |
Dec 14, 2022 | 44.50 | 45.20 | 44.32 | 44.69 | 898,844 | +0.09(+0.20%) |
Dec 13, 2022 | 45.30 | 45.49 | 44.26 | 44.61 | 726,472 | +0.26(+0.58%) |
Dec 12, 2022 | 43.93 | 44.49 | 43.78 | 44.35 | 868,392 | +0.49(+1.12%) |
Dec 09, 2022 | 44.14 | 44.38 | 43.86 | 43.86 | 693,512 | -0.28(-0.64%) |
Dec 08, 2022 | 43.86 | 44.63 | 43.57 | 44.14 | 650,083 | +0.58(+1.34%) |
Dec 07, 2022 | 44.11 | 44.24 | 43.45 | 43.56 | 631,268 | -0.57(-1.29%) |
Dec 06, 2022 | 44.07 | 44.35 | 43.68 | 44.13 | 895,653 | -0.05(-0.11%) |
Dec 05, 2022 | 44.49 | 44.60 | 44.05 | 44.18 | 593,572 | -0.79(-1.76%) |
Dec 02, 2022 | 44.96 | 45.18 | 44.63 | 44.97 | 617,487 | -0.32(-0.71%) |
Dec 01, 2022 | 45.21 | 45.51 | 44.94 | 45.29 | 752,943 | +0.17(+0.37%) |
Nov 30, 2022 | 43.95 | 45.28 | 43.64 | 45.13 | 1,360,680 | +1.20(+2.74%) |
Nov 29, 2022 | 43.34 | 43.96 | 43.34 | 43.92 | 972,234 | +0.42(+0.97%) |
Nov 28, 2022 | 43.34 | 43.73 | 43.29 | 43.50 | 605,871 | -0.23(-0.54%) |
Nov 25, 2022 | 43.30 | 43.87 | 43.30 | 43.74 | 238,453 | +0.31(+0.72%) |
Nov 23, 2022 | 42.92 | 43.65 | 42.91 | 43.42 | 479,740 | +0.33(+0.77%) |
Nov 22, 2022 | 42.70 | 43.12 | 42.49 | 43.09 | 692,235 | +0.56(+1.31%) |
Nov 21, 2022 | 42.32 | 42.79 | 42.22 | 42.53 | 640,959 | +0.14(+0.32%) |
Nov 18, 2022 | 42.60 | 42.79 | 42.15 | 42.40 | 762,557 | +0.24(+0.58%) |
Nov 17, 2022 | 42.53 | 42.78 | 41.86 | 42.15 | 828,535 | -0.92(-2.14%) |
Nov 16, 2022 | 43.51 | 43.77 | 43.07 | 43.07 | 771,723 | -0.46(-1.06%) |
Nov 15, 2022 | 44.53 | 44.74 | 43.46 | 43.53 | 1,295,424 | -0.34(-0.78%) |
Nov 14, 2022 | 45.05 | 45.05 | 43.83 | 43.87 | 1,047,298 | -0.47(-1.06%) |
Nov 11, 2022 | 44.89 | 45.02 | 43.95 | 44.34 | 1,189,207 | -0.57(-1.26%) |
Nov 10, 2022 | 44.94 | 45.71 | 43.62 | 44.91 | 2,172,360 | +1.31(+3.01%) |
Nov 09, 2022 | 44.59 | 44.80 | 43.40 | 43.60 | 2,006,229 | -1.39(-3.09%) |
Nov 08, 2022 | 45.65 | 46.04 | 44.74 | 44.99 | 2,490,867 | -0.40(-0.88%) |
Nov 07, 2022 | 45.32 | 45.55 | 44.75 | 45.39 | 1,119,606 | +0.07(+0.15%) |
Nov 04, 2022 | 45.35 | 46.04 | 44.78 | 45.32 | 902,773 | +0.07(+0.15%) |
Nov 03, 2022 | 46.06 | 46.09 | 45.14 | 45.25 | 1,055,038 | -1.31(-2.82%) |
Nov 02, 2022 | 47.53 | 46.44 | 46.56 | 1,210,781 | -1.10(-2.30%) | |
Nov 01, 2022 | 47.73 | 47.76 | 47.07 | 47.66 | 574,980 | +0.20(+0.41%) |
Oct 31, 2022 | 47.16 | 47.71 | 47.01 | 47.47 | 568,452 | -0.02(-0.04%) |
Oct 28, 2022 | 46.90 | 47.63 | 46.55 | 47.48 | 868,080 | +0.76(+1.63%) |
Oct 27, 2022 | 46.78 | 47.20 | 46.62 | 46.72 | 1,073,907 | -0.01(-0.02%) |
Oct 26, 2022 | 46.48 | 47.05 | 46.27 | 46.73 | 1,010,480 | +0.27(+0.59%) |
Oct 25, 2022 | 46.05 | 46.64 | 45.73 | 46.46 | 792,911 | +0.39(+0.85%) |
Oct 24, 2022 | 45.53 | 46.46 | 45.48 | 46.07 | 1,132,622 | +0.81(+1.79%) |
Oct 21, 2022 | 44.21 | 45.39 | 43.77 | 45.25 | 938,312 | +1.05(+2.37%) |
Oct 20, 2022 | 44.32 | 45.04 | 43.88 | 44.21 | 1,156,690 | +0.00(+0.00%) |
Oct 19, 2022 | 44.62 | 44.79 | 43.71 | 44.21 | 604,558 | -0.81(-1.80%) |
Oct 18, 2022 | 44.97 | 45.17 | 44.52 | 45.02 | 583,715 | +0.76(+1.72%) |
Oct 17, 2022 | 44.13 | 44.63 | 43.96 | 44.26 | 607,622 | +0.77(+1.78%) |
Oct 14, 2022 | 43.73 | 44.26 | 43.22 | 43.48 | 913,941 | -0.09(-0.20%) |
Oct 13, 2022 | 41.38 | 43.80 | 41.16 | 43.57 | 638,796 | +1.40(+3.32%) |
Oct 12, 2022 | 43.56 | 43.60 | 42.15 | 42.17 | 936,302 | -1.38(-3.17%) |
Oct 11, 2022 | 43.26 | 44.09 | 43.05 | 43.55 | 1,009,031 | +0.09(+0.20%) |
Oct 10, 2022 | 43.40 | 43.81 | 43.22 | 43.46 | 585,261 | +0.24(+0.57%) |
Oct 07, 2022 | 44.24 | 44.34 | 43.06 | 43.22 | 775,479 | -1.45(-3.24%) |
Oct 06, 2022 | 45.02 | 45.15 | 44.44 | 44.67 | 646,930 | -0.48(-1.06%) |
Oct 05, 2022 | 44.69 | 45.52 | 44.48 | 45.15 | 1,041,640 | +0.18(+0.39%) |
Oct 04, 2022 | 44.04 | 45.05 | 44.04 | 44.97 | 1,128,215 | +1.28(+2.93%) |
Oct 03, 2022 | 43.26 | 43.90 | 42.82 | 43.69 | 643,387 | +0.85(+1.99%) |
Sep 30, 2022 | 43.29 | 43.81 | 42.81 | 42.84 | 992,720 | -0.36(-0.84%) |
Sep 29, 2022 | 43.01 | 43.37 | 42.78 | 43.20 | 835,841 | -0.27(-0.63%) |
Sep 28, 2022 | 42.19 | 43.62 | 41.92 | 43.47 | 864,238 | +1.76(+4.22%) |
Sep 27, 2022 | 42.90 | 43.25 | 41.61 | 41.71 | 841,493 | -0.86(-2.02%) |
Sep 26, 2022 | 42.54 | 43.22 | 42.52 | 42.57 | 813,212 | -0.05(-0.11%) |
Sep 23, 2022 | 42.90 | 43.25 | 42.02 | 42.62 | 698,479 | -0.67(-1.54%) |
Sep 22, 2022 | 44.31 | 44.36 | 43.26 | 43.29 | 826,095 | -1.29(-2.90%) |
Sep 21, 2022 | 45.06 | 45.38 | 44.46 | 44.58 | 1,140,400 | -0.01(-0.02%) |
Sep 20, 2022 | 44.42 | 44.61 | 44.11 | 44.59 | 1,080,262 | -0.19(-0.42%) |
Sep 19, 2022 | 43.74 | 45.03 | 43.67 | 44.77 | 1,402,659 | +0.76(+1.73%) |
Sep 16, 2022 | 44.02 | 44.27 | 43.45 | 44.01 | 2,212,131 | -0.14(-0.31%) |
Sep 15, 2022 | 44.32 | 44.54 | 43.67 | 44.15 | 1,264,485 | -0.47(-1.05%) |
Sep 14, 2022 | 44.87 | 45.00 | 44.30 | 44.62 | 1,164,306 | -0.21(-0.46%) |
Sep 13, 2022 | 45.37 | 45.39 | 44.73 | 44.82 | 1,368,736 | -1.28(-2.78%) |
Sep 12, 2022 | 45.70 | 46.23 | 45.70 | 46.10 | 805,196 | +0.44(+0.96%) |
Sep 09, 2022 | 45.60 | 45.86 | 45.39 | 45.66 | 519,040 | +0.38(+0.84%) |
Sep 08, 2022 | 45.21 | 45.49 | 44.86 | 45.28 | 949,757 | -0.15(-0.33%) |
Sep 07, 2022 | 44.86 | 45.53 | 44.78 | 45.43 | 533,179 | +0.66(+1.48%) |
Sep 06, 2022 | 45.29 | 45.44 | 44.58 | 44.77 | 668,758 | -0.34(-0.76%) |
Sep 02, 2022 | 46.19 | 46.33 | 44.85 | 45.11 | 575,958 | -0.76(-1.66%) |
Sep 01, 2022 | 45.63 | 45.88 | 44.97 | 45.87 | 604,490 | +0.02(+0.04%) |
Aug 31, 2022 | 45.48 | 46.14 | 45.42 | 45.85 | 1,259,728 | +0.67(+1.49%) |
Aug 30, 2022 | 45.67 | 45.74 | 44.80 | 45.18 | 563,906 | -0.20(-0.43%) |
Aug 29, 2022 | 45.24 | 45.63 | 45.07 | 45.38 | 388,637 | -0.13(-0.28%) |
Aug 26, 2022 | 46.57 | 46.81 | 45.46 | 45.50 | 428,151 | -1.07(-2.31%) |
Aug 25, 2022 | 46.46 | 47.01 | 46.29 | 46.58 | 437,801 | +0.37(+0.80%) |
Aug 24, 2022 | 46.36 | 46.49 | 46.16 | 46.21 | 434,452 | -0.06(-0.13%) |
Aug 23, 2022 | 46.45 | 46.76 | 46.19 | 46.26 | 726,312 | -0.43(-0.92%) |
Aug 22, 2022 | 46.88 | 46.88 | 46.54 | 46.69 | 734,633 | -0.65(-1.38%) |
Aug 19, 2022 | 47.30 | 47.49 | 47.22 | 47.35 | 777,628 | -0.12(-0.25%) |
Aug 18, 2022 | 47.23 | 47.64 | 47.23 | 47.46 | 688,779 | +0.20(+0.43%) |
Aug 17, 2022 | 47.22 | 47.38 | 46.97 | 47.26 | 650,078 | -0.12(-0.25%) |
Aug 16, 2022 | 46.94 | 47.43 | 46.75 | 47.38 | 840,541 | +0.21(+0.46%) |
Aug 15, 2022 | 46.69 | 47.44 | 46.48 | 47.16 | 624,397 | +0.00(+0.00%) |
Aug 12, 2022 | 46.94 | 47.33 | 46.94 | 47.16 | 399,639 | +0.20(+0.44%) |
Aug 11, 2022 | 46.67 | 47.45 | 46.48 | 46.96 | 738,660 | +0.30(+0.65%) |
Aug 10, 2022 | 46.84 | 46.87 | 46.44 | 46.65 | 808,810 | +0.50(+1.08%) |
Aug 09, 2022 | 45.36 | 46.25 | 45.36 | 46.16 | 1,203,022 | +0.65(+1.44%) |
Aug 08, 2022 | 46.21 | 46.47 | 45.36 | 45.50 | 647,279 | -0.29(-0.64%) |
Aug 05, 2022 | 46.57 | 46.57 | 45.10 | 45.80 | 1,096,649 | -1.45(-3.08%) |
Aug 04, 2022 | 47.37 | 47.42 | 46.95 | 47.25 | 1,203,663 | +0.06(+0.12%) |
Aug 03, 2022 | 46.71 | 47.30 | 46.59 | 47.19 | 748,609 | +0.67(+1.45%) |
Aug 02, 2022 | 46.74 | 46.74 | 46.03 | 46.52 | 537,413 | -0.16(-0.33%) |