Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 56.82 | 57.83 | 54.11 | 54.29 | 6,094,162 | +4.61(+9.27%) |
Aug 30, 2023 | 49.66 | 50.19 | 49.43 | 49.68 | 2,653,835 | +0.17(+0.34%) |
Aug 29, 2023 | 49.01 | 49.65 | 48.66 | 49.52 | 1,317,785 | +0.42(+0.85%) |
Aug 28, 2023 | 49.51 | 49.99 | 48.07 | 49.10 | 2,391,239 | -0.39(-0.78%) |
Aug 25, 2023 | 50.71 | 51.24 | 49.46 | 49.49 | 1,525,942 | -0.20(-0.40%) |
Aug 24, 2023 | 49.25 | 50.12 | 48.82 | 49.68 | 1,747,543 | +0.35(+0.71%) |
Aug 23, 2023 | 49.98 | 50.37 | 48.41 | 49.34 | 4,330,013 | -2.29(-4.43%) |
Aug 22, 2023 | 52.01 | 53.43 | 50.80 | 51.62 | 3,829,470 | -3.81(-6.87%) |
Aug 21, 2023 | 56.99 | 57.60 | 55.31 | 55.43 | 1,363,322 | -1.54(-2.71%) |
Aug 18, 2023 | 55.07 | 57.12 | 54.83 | 56.98 | 1,407,666 | +1.29(+2.32%) |
Aug 17, 2023 | 56.81 | 57.33 | 55.62 | 55.68 | 744,322 | -1.00(-1.77%) |
Aug 16, 2023 | 57.35 | 58.55 | 56.60 | 56.69 | 1,124,255 | -0.69(-1.20%) |
Aug 15, 2023 | 56.30 | 57.45 | 56.00 | 57.37 | 1,216,867 | +0.60(+1.05%) |
Aug 14, 2023 | 56.41 | 56.86 | 55.72 | 56.78 | 1,157,440 | +1.87(+3.41%) |
Aug 11, 2023 | 54.53 | 55.07 | 54.13 | 54.91 | 889,605 | -0.21(-0.38%) |
Aug 10, 2023 | 55.63 | 56.15 | 54.17 | 55.12 | 1,152,112 | -0.30(-0.54%) |
Aug 09, 2023 | 55.60 | 55.75 | 54.45 | 55.41 | 1,225,092 | -0.19(-0.34%) |
Aug 08, 2023 | 57.20 | 57.33 | 55.45 | 55.60 | 1,847,378 | -2.23(-3.85%) |
Aug 07, 2023 | 58.70 | 59.04 | 57.14 | 57.83 | 964,965 | -0.70(-1.19%) |
Aug 04, 2023 | 58.83 | 59.91 | 58.17 | 58.53 | 867,047 | +0.03(+0.05%) |
Aug 03, 2023 | 57.36 | 58.95 | 57.33 | 58.50 | 932,893 | +1.02(+1.78%) |
Aug 02, 2023 | 57.72 | 58.35 | 57.11 | 57.47 | 716,270 | -0.86(-1.47%) |
Aug 01, 2023 | 58.96 | 59.56 | 57.89 | 58.33 | 942,760 | -1.15(-1.94%) |
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 | -10.92(-18.15%) |
May 08, 2023 | 60.71 | 61.35 | 60.00 | 60.20 | 952,639 | -0.40(-0.66%) |
May 05, 2023 | 61.31 | 61.59 | 60.15 | 60.60 | 1,043,365 | -0.04(-0.07%) |
May 04, 2023 | 61.50 | 61.73 | 60.20 | 60.64 | 951,688 | -0.99(-1.61%) |
May 03, 2023 | 62.39 | 62.83 | 61.41 | 61.63 | 817,570 | -0.75(-1.21%) |
May 02, 2023 | 60.56 | 62.69 | 59.70 | 62.39 | 1,343,898 | +1.79(+2.95%) |
May 01, 2023 | 63.23 | 63.54 | 59.95 | 60.60 | 2,617,016 | -2.50(-3.97%) |
Apr 28, 2023 | 63.62 | 63.66 | 62.27 | 63.10 | 1,485,070 | -0.41(-0.64%) |
Apr 27, 2023 | 63.88 | 63.88 | 62.22 | 63.51 | 1,635,544 | -1.28(-1.98%) |
Apr 26, 2023 | 65.86 | 66.21 | 64.48 | 64.79 | 833,023 | -0.65(-0.99%) |
Apr 25, 2023 | 67.17 | 67.50 | 65.27 | 65.44 | 996,122 | -2.37(-3.50%) |
Apr 24, 2023 | 66.14 | 68.26 | 65.98 | 67.81 | 1,241,341 | +1.60(+2.42%) |
Apr 21, 2023 | 67.05 | 67.29 | 66.13 | 66.21 | 1,044,145 | -1.08(-1.61%) |
Apr 20, 2023 | 66.87 | 68.15 | 66.87 | 67.29 | 994,086 | +0.09(+0.13%) |
Apr 19, 2023 | 66.55 | 67.54 | 65.77 | 67.20 | 989,482 | +0.63(+0.94%) |
Apr 18, 2023 | 64.99 | 66.98 | 64.93 | 66.58 | 1,241,561 | +2.25(+3.51%) |
Apr 17, 2023 | 66.81 | 67.49 | 64.19 | 64.32 | 1,530,858 | -2.32(-3.49%) |
Apr 14, 2023 | 67.43 | 68.34 | 66.56 | 66.65 | 1,233,306 | -0.58(-0.86%) |
Apr 13, 2023 | 67.55 | 67.93 | 65.64 | 67.22 | 1,531,687 | -0.25(-0.37%) |
Apr 12, 2023 | 66.09 | 68.56 | 65.96 | 67.47 | 2,516,491 | +1.98(+3.02%) |
Apr 11, 2023 | 64.65 | 66.07 | 64.57 | 65.49 | 1,617,989 | +1.45(+2.26%) |
Apr 10, 2023 | 62.58 | 64.52 | 62.54 | 64.04 | 1,376,880 | +1.41(+2.25%) |
Apr 06, 2023 | 62.72 | 63.05 | 61.34 | 62.63 | 1,222,394 | -0.27(-0.43%) |
Apr 05, 2023 | 61.74 | 63.15 | 61.22 | 62.90 | 1,757,016 | +0.74(+1.18%) |
Apr 04, 2023 | 66.09 | 66.63 | 61.06 | 62.17 | 3,050,948 | -3.82(-5.80%) |
Apr 03, 2023 | 65.14 | 67.18 | 64.92 | 65.99 | 1,894,738 | +1.17(+1.81%) |
Mar 31, 2023 | 62.98 | 64.89 | 62.82 | 64.82 | 1,657,565 | +2.38(+3.82%) |
Mar 30, 2023 | 63.34 | 63.46 | 62.20 | 62.44 | 769,727 | -0.17(-0.27%) |
Mar 29, 2023 | 63.77 | 63.94 | 61.86 | 62.60 | 1,368,117 | -0.85(-1.35%) |
Mar 28, 2023 | 63.16 | 64.25 | 62.99 | 63.46 | 923,230 | +0.09(+0.14%) |
Mar 27, 2023 | 64.71 | 64.90 | 62.86 | 63.37 | 1,228,413 | -1.15(-1.79%) |
Mar 24, 2023 | 63.03 | 64.65 | 62.11 | 64.52 | 1,120,933 | +0.97(+1.53%) |
Mar 23, 2023 | 63.54 | 64.23 | 61.97 | 63.55 | 1,414,940 | +0.34(+0.53%) |
Mar 22, 2023 | 64.90 | 65.03 | 63.18 | 63.21 | 1,166,823 | -0.94(-1.47%) |
Mar 21, 2023 | 64.49 | 65.25 | 63.60 | 64.15 | 1,426,622 | +0.80(+1.27%) |
Mar 20, 2023 | 63.28 | 65.45 | 62.79 | 63.35 | 1,822,640 | +0.55(+0.87%) |
Mar 17, 2023 | 63.67 | 64.58 | 62.28 | 62.80 | 4,680,904 | -1.63(-2.53%) |
Mar 16, 2023 | 61.77 | 67.16 | 60.30 | 64.43 | 4,987,633 | +5.00(+8.41%) |
Mar 15, 2023 | 57.93 | 59.74 | 57.62 | 59.43 | 2,080,847 | -0.06(-0.10%) |
Mar 14, 2023 | 59.49 | 60.94 | 58.71 | 59.49 | 1,366,848 | +1.51(+2.60%) |
Mar 13, 2023 | 58.03 | 59.44 | 57.50 | 57.98 | 1,586,370 | -1.41(-2.37%) |
Mar 10, 2023 | 60.07 | 60.87 | 58.80 | 59.39 | 1,528,079 | -1.13(-1.87%) |
Mar 09, 2023 | 60.29 | 61.52 | 60.23 | 60.52 | 1,429,644 | +0.13(+0.21%) |
Mar 08, 2023 | 60.38 | 60.56 | 59.45 | 60.39 | 883,280 | +0.37(+0.61%) |
Mar 07, 2023 | 59.31 | 61.71 | 59.11 | 60.03 | 1,830,641 | +1.48(+2.52%) |
Mar 06, 2023 | 59.93 | 60.71 | 58.22 | 58.55 | 1,778,724 | -1.40(-2.33%) |
Mar 03, 2023 | 59.92 | 60.82 | 59.18 | 59.95 | 1,179,594 | +1.16(+1.97%) |
Mar 02, 2023 | 58.79 | 59.25 | 58.19 | 58.79 | 723,256 | -0.07(-0.12%) |
Mar 01, 2023 | 58.44 | 59.10 | 57.84 | 58.86 | 936,287 | +0.18(+0.30%) |
Feb 28, 2023 | 58.98 | 59.64 | 58.63 | 58.68 | 844,721 | -0.16(-0.27%) |
Feb 27, 2023 | 59.68 | 60.38 | 58.32 | 58.84 | 689,608 | -0.24(-0.40%) |
Feb 24, 2023 | 58.13 | 59.42 | 57.67 | 59.07 | 926,714 | -0.04(-0.07%) |
Feb 23, 2023 | 58.99 | 60.27 | 57.91 | 59.11 | 687,593 | -0.23(-0.38%) |
Feb 22, 2023 | 58.87 | 60.13 | 58.62 | 59.34 | 1,093,473 | +0.80(+1.37%) |
Feb 21, 2023 | 61.05 | 61.24 | 58.45 | 58.54 | 1,252,359 | -3.62(-5.82%) |
Feb 17, 2023 | 60.71 | 62.36 | 59.97 | 62.16 | 1,492,201 | +1.68(+2.77%) |
Feb 16, 2023 | 60.05 | 61.34 | 59.12 | 60.48 | 1,146,937 | +0.96(+1.62%) |
Feb 15, 2023 | 57.25 | 59.71 | 57.16 | 59.52 | 962,829 | +1.81(+3.13%) |
Feb 14, 2023 | 57.54 | 58.13 | 56.72 | 57.72 | 767,174 | -0.25(-0.43%) |
Feb 13, 2023 | 57.44 | 58.02 | 55.96 | 57.96 | 920,580 | +1.04(+1.83%) |
Feb 10, 2023 | 56.69 | 57.01 | 55.59 | 56.92 | 825,067 | -0.13(-0.23%) |
Feb 09, 2023 | 59.52 | 59.52 | 56.95 | 57.05 | 848,991 | -1.26(-2.16%) |
Feb 08, 2023 | 58.73 | 59.23 | 57.86 | 58.31 | 968,614 | -1.33(-2.23%) |
Feb 07, 2023 | 60.58 | 60.58 | 58.17 | 59.64 | 1,457,290 | -1.12(-1.84%) |
Feb 06, 2023 | 61.50 | 62.47 | 60.06 | 60.76 | 1,234,601 | -1.25(-2.02%) |
Feb 03, 2023 | 61.52 | 63.38 | 61.33 | 62.01 | 1,243,967 | +0.31(+0.50%) |
Feb 02, 2023 | 59.32 | 63.03 | 59.32 | 61.70 | 2,171,858 | +2.79(+4.73%) |
Feb 01, 2023 | 57.61 | 59.36 | 57.12 | 58.92 | 1,462,770 | +0.96(+1.66%) |
Jan 31, 2023 | 56.55 | 57.97 | 56.25 | 57.95 | 1,615,608 | +1.61(+2.85%) |
Jan 30, 2023 | 54.95 | 57.34 | 54.83 | 56.35 | 1,320,281 | +1.14(+2.07%) |
Jan 27, 2023 | 54.75 | 55.87 | 54.67 | 55.21 | 813,012 | +0.28(+0.51%) |
Jan 26, 2023 | 54.95 | 55.39 | 53.65 | 54.93 | 852,075 | +0.50(+0.91%) |
Jan 25, 2023 | 53.40 | 54.45 | 52.96 | 54.43 | 1,214,346 | +0.45(+0.83%) |
Jan 24, 2023 | 54.40 | 55.13 | 53.87 | 53.99 | 1,051,727 | -0.47(-0.86%) |
Jan 23, 2023 | 54.03 | 54.83 | 53.56 | 54.45 | 1,313,679 | +0.73(+1.37%) |
Jan 20, 2023 | 52.83 | 53.76 | 51.97 | 53.72 | 1,079,909 | +1.23(+2.34%) |
Jan 19, 2023 | 53.30 | 53.52 | 51.87 | 52.49 | 1,467,123 | -1.50(-2.77%) |
Jan 18, 2023 | 55.71 | 56.18 | 53.69 | 53.99 | 1,358,032 | -1.46(-2.63%) |
Jan 17, 2023 | 54.69 | 55.66 | 54.48 | 55.44 | 1,296,750 | +0.21(+0.38%) |
Jan 13, 2023 | 54.91 | 55.86 | 54.49 | 55.24 | 1,124,956 | +0.30(+0.54%) |
Jan 12, 2023 | 54.53 | 55.30 | 53.86 | 54.94 | 1,312,697 | +0.64(+1.19%) |
Jan 11, 2023 | 54.87 | 55.63 | 54.19 | 54.29 | 1,374,734 | -0.36(-0.65%) |
Jan 10, 2023 | 53.53 | 54.68 | 52.68 | 54.65 | 1,162,286 | +1.08(+2.02%) |
Jan 09, 2023 | 51.99 | 54.31 | 51.99 | 53.57 | 1,421,119 | +1.41(+2.70%) |
Jan 06, 2023 | 51.39 | 53.90 | 51.39 | 52.16 | 1,385,947 | +0.85(+1.66%) |
Jan 05, 2023 | 51.18 | 51.68 | 50.44 | 51.31 | 1,084,484 | -0.11(-0.21%) |
Jan 04, 2023 | 50.25 | 51.58 | 49.98 | 51.42 | 1,892,714 | +1.04(+2.07%) |
Jan 03, 2023 | 52.79 | 53.66 | 50.36 | 50.37 | 1,776,329 | -1.75(-3.35%) |
Dec 30, 2022 | 51.60 | 52.45 | 51.44 | 52.12 | 1,109,945 | +0.13(+0.25%) |
Dec 29, 2022 | 51.87 | 52.23 | 51.39 | 51.99 | 1,462,545 | +0.56(+1.08%) |
Dec 28, 2022 | 53.07 | 53.35 | 50.94 | 51.44 | 1,465,686 | -1.68(-3.16%) |
Dec 27, 2022 | 51.11 | 53.44 | 50.85 | 53.11 | 1,586,232 | +2.12(+4.16%) |
Dec 23, 2022 | 49.33 | 51.03 | 49.14 | 50.99 | 1,319,106 | +1.62(+3.28%) |
Dec 22, 2022 | 49.89 | 50.43 | 48.92 | 49.37 | 1,391,638 | -1.35(-2.66%) |
Dec 21, 2022 | 50.87 | 51.52 | 50.00 | 50.72 | 1,360,305 | +1.04(+2.10%) |
Dec 20, 2022 | 50.99 | 51.28 | 49.61 | 49.68 | 1,309,998 | -1.31(-2.57%) |
Dec 19, 2022 | 52.27 | 52.92 | 50.92 | 50.99 | 1,383,877 | -1.07(-2.05%) |
Dec 16, 2022 | 52.29 | 53.38 | 51.47 | 52.06 | 4,174,147 | -0.95(-1.79%) |
Dec 15, 2022 | 53.49 | 53.65 | 52.33 | 53.01 | 1,519,960 | -1.35(-2.48%) |
Dec 14, 2022 | 54.48 | 55.64 | 53.49 | 54.35 | 1,495,146 | +0.04(+0.07%) |
Dec 13, 2022 | 56.41 | 57.31 | 53.75 | 54.31 | 1,428,124 | -0.58(-1.06%) |
Dec 12, 2022 | 53.94 | 55.07 | 52.77 | 54.90 | 1,464,007 | +0.96(+1.78%) |
Dec 09, 2022 | 55.48 | 55.49 | 52.41 | 53.94 | 2,443,121 | -2.07(-3.70%) |
Dec 08, 2022 | 56.10 | 57.03 | 54.40 | 56.01 | 2,693,652 | -0.33(-0.58%) |
Dec 07, 2022 | 49.47 | 57.03 | 49.38 | 56.34 | 7,081,554 | +7.50(+15.35%) |
Dec 06, 2022 | 47.99 | 49.30 | 47.78 | 48.84 | 3,233,210 | +1.05(+2.20%) |
Dec 05, 2022 | 48.55 | 48.65 | 46.93 | 47.79 | 1,840,953 | -1.66(-3.37%) |
Dec 02, 2022 | 48.43 | 50.28 | 47.74 | 49.45 | 1,520,845 | +0.44(+0.89%) |
Dec 01, 2022 | 50.46 | 50.58 | 48.85 | 49.02 | 1,333,534 | -0.99(-1.98%) |
Nov 30, 2022 | 49.73 | 50.01 | 48.74 | 50.01 | 1,802,829 | +0.43(+0.86%) |
Nov 29, 2022 | 50.10 | 50.52 | 49.45 | 49.58 | 1,338,473 | -0.86(-1.71%) |
Nov 28, 2022 | 50.83 | 51.26 | 50.01 | 50.44 | 1,432,596 | -0.62(-1.22%) |
Nov 25, 2022 | 51.22 | 51.81 | 50.97 | 51.07 | 565,001 | -0.46(-0.88%) |
Nov 23, 2022 | 50.24 | 51.85 | 49.65 | 51.52 | 1,599,878 | +1.19(+2.36%) |
Nov 22, 2022 | 49.03 | 50.37 | 47.55 | 50.33 | 2,085,915 | +2.01(+4.16%) |
Nov 21, 2022 | 47.10 | 48.35 | 46.91 | 48.32 | 1,658,369 | +0.68(+1.43%) |
Nov 18, 2022 | 48.26 | 49.26 | 46.26 | 47.64 | 1,637,883 | +0.74(+1.58%) |
Nov 17, 2022 | 44.14 | 46.93 | 43.81 | 46.90 | 1,554,386 | +2.57(+5.79%) |
Nov 16, 2022 | 46.21 | 46.34 | 43.62 | 44.33 | 1,995,201 | -3.28(-6.89%) |
Nov 15, 2022 | 45.77 | 49.15 | 45.77 | 47.61 | 2,332,665 | +2.91(+6.52%) |
Nov 14, 2022 | 43.63 | 45.66 | 43.35 | 44.70 | 1,872,961 | +0.80(+1.83%) |
Nov 11, 2022 | 43.43 | 44.02 | 42.66 | 43.89 | 1,782,852 | +0.89(+2.07%) |
Nov 10, 2022 | 43.57 | 44.61 | 42.48 | 43.00 | 1,865,103 | +1.70(+4.13%) |
Nov 09, 2022 | 40.92 | 41.99 | 40.40 | 41.30 | 1,160,893 | -0.20(-0.48%) |
Nov 08, 2022 | 42.84 | 42.96 | 40.89 | 41.50 | 1,122,288 | -1.28(-2.99%) |
Nov 07, 2022 | 41.89 | 42.97 | 41.26 | 42.77 | 1,778,854 | +1.13(+2.71%) |
Nov 04, 2022 | 42.05 | 42.47 | 40.29 | 41.64 | 1,545,522 | +0.37(+0.89%) |
Nov 03, 2022 | 41.73 | 41.90 | 40.70 | 41.28 | 1,495,452 | -0.72(-1.72%) |
Nov 02, 2022 | 43.33 | 41.99 | 42.00 | 1,539,012 | -1.70(-3.90%) | |
Nov 01, 2022 | 44.29 | 44.60 | 42.97 | 43.71 | 1,191,489 | +0.09(+0.20%) |
Oct 31, 2022 | 44.20 | 44.47 | 43.11 | 43.62 | 1,237,753 | -0.51(-1.15%) |
Oct 28, 2022 | 43.57 | 44.43 | 42.49 | 44.12 | 1,132,318 | +0.70(+1.62%) |
Oct 27, 2022 | 44.17 | 44.61 | 43.20 | 43.42 | 1,951,806 | -0.82(-1.86%) |
Oct 26, 2022 | 45.23 | 45.90 | 44.08 | 44.24 | 1,022,838 | -0.85(-1.89%) |
Oct 25, 2022 | 44.10 | 45.70 | 44.00 | 45.09 | 1,628,512 | +1.26(+2.87%) |
Oct 24, 2022 | 42.78 | 44.34 | 42.06 | 43.83 | 1,470,499 | +1.28(+3.00%) |
Oct 21, 2022 | 42.04 | 42.85 | 41.58 | 42.56 | 1,179,382 | +0.70(+1.68%) |
Oct 20, 2022 | 43.42 | 44.40 | 41.81 | 41.85 | 1,149,115 | -1.11(-2.58%) |
Oct 19, 2022 | 44.04 | 44.62 | 42.31 | 42.96 | 1,794,711 | -2.02(-4.49%) |
Oct 18, 2022 | 45.57 | 45.82 | 44.12 | 44.98 | 1,341,146 | +0.77(+1.75%) |
Oct 17, 2022 | 44.65 | 44.90 | 43.56 | 44.21 | 1,495,467 | +0.54(+1.25%) |
Oct 14, 2022 | 45.00 | 45.14 | 43.51 | 43.67 | 1,279,451 | -0.75(-1.70%) |
Oct 13, 2022 | 43.35 | 45.03 | 41.97 | 44.42 | 1,241,138 | -0.07(-0.16%) |
Oct 12, 2022 | 43.79 | 44.53 | 43.11 | 44.49 | 1,070,272 | +0.79(+1.81%) |
Oct 11, 2022 | 43.09 | 45.15 | 43.09 | 43.70 | 1,333,649 | +0.31(+0.71%) |
Oct 10, 2022 | 44.29 | 44.34 | 42.75 | 43.39 | 1,147,887 | -0.75(-1.71%) |
Oct 07, 2022 | 44.54 | 44.86 | 43.60 | 44.14 | 1,240,317 | -1.14(-2.52%) |
Oct 06, 2022 | 45.32 | 45.99 | 44.62 | 45.28 | 929,329 | +0.20(+0.44%) |
Oct 05, 2022 | 44.55 | 45.66 | 43.68 | 45.08 | 1,024,892 | -0.09(-0.20%) |
Oct 04, 2022 | 45.08 | 45.96 | 44.17 | 45.17 | 1,930,890 | +1.46(+3.33%) |
Oct 03, 2022 | 42.37 | 44.16 | 42.08 | 43.72 | 2,134,880 | +1.92(+4.60%) |
Sep 30, 2022 | 42.82 | 43.39 | 40.52 | 41.79 | 4,125,693 | -2.94(-6.58%) |
Sep 29, 2022 | 46.55 | 46.67 | 44.64 | 44.74 | 1,597,798 | -2.45(-5.19%) |
Sep 28, 2022 | 44.87 | 47.59 | 45.14 | 47.18 | 2,298,529 | +2.29(+5.10%) |
Sep 27, 2022 | 43.20 | 45.44 | 43.20 | 44.89 | 2,534,033 | +2.39(+5.62%) |
Sep 26, 2022 | 43.49 | 44.84 | 42.48 | 42.51 | 1,743,323 | -1.37(-3.12%) |
Sep 23, 2022 | 43.64 | 44.40 | 42.72 | 43.87 | 1,681,281 | -0.69(-1.56%) |
Sep 22, 2022 | 45.23 | 45.56 | 43.92 | 44.57 | 1,593,566 | -0.96(-2.11%) |
Sep 21, 2022 | 47.07 | 47.64 | 45.49 | 45.53 | 1,352,602 | -1.16(-2.48%) |
Sep 20, 2022 | 47.19 | 47.25 | 46.28 | 46.69 | 1,294,714 | -1.19(-2.48%) |
Sep 19, 2022 | 46.18 | 48.31 | 46.11 | 47.88 | 1,715,391 | +1.16(+2.48%) |
Sep 16, 2022 | 46.70 | 47.33 | 46.28 | 46.72 | 2,772,400 | -0.88(-1.85%) |
Sep 15, 2022 | 47.53 | 48.34 | 47.00 | 47.60 | 1,244,822 | +0.24(+0.50%) |
Sep 14, 2022 | 48.08 | 48.15 | 46.57 | 47.36 | 1,531,148 | -0.57(-1.19%) |
Sep 13, 2022 | 48.41 | 49.06 | 47.33 | 47.93 | 2,248,409 | -2.19(-4.36%) |
Sep 12, 2022 | 49.39 | 50.95 | 49.39 | 50.12 | 2,445,947 | +1.10(+2.24%) |
Sep 09, 2022 | 48.05 | 49.31 | 47.35 | 49.02 | 2,512,996 | +1.27(+2.65%) |
Sep 08, 2022 | 46.99 | 49.19 | 46.87 | 47.75 | 2,713,023 | +0.46(+0.98%) |
Sep 07, 2022 | 44.92 | 47.91 | 44.01 | 47.29 | 6,838,786 | +5.82(+14.02%) |
Sep 06, 2022 | 41.98 | 42.47 | 40.98 | 41.47 | 2,453,011 | -0.78(-1.85%) |
Sep 02, 2022 | 43.75 | 43.75 | 41.85 | 42.25 | 1,316,235 | -0.52(-1.23%) |