Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 47.53 | 47.53 | 46.05 | 46.28 | 7,439 | -1.03(-2.18%) |
Aug 30, 2023 | 46.37 | 47.51 | 45.85 | 47.31 | 8,757 | +0.62(+1.32%) |
Aug 29, 2023 | 45.24 | 46.88 | 44.30 | 46.70 | 16,857 | +1.35(+2.97%) |
Aug 28, 2023 | 45.22 | 45.86 | 45.22 | 45.35 | 4,481 | +0.23(+0.52%) |
Aug 25, 2023 | 44.25 | 45.12 | 44.25 | 45.12 | 3,540 | +0.13(+0.28%) |
Aug 24, 2023 | 44.94 | 45.50 | 44.63 | 44.99 | 6,810 | -0.06(-0.13%) |
Aug 23, 2023 | 45.06 | 45.20 | 44.35 | 45.05 | 6,716 | +0.18(+0.39%) |
Aug 22, 2023 | 45.13 | 45.13 | 44.72 | 44.87 | 3,711 | -0.48(-1.06%) |
Aug 21, 2023 | 45.55 | 46.13 | 45.22 | 45.35 | 7,082 | +0.31(+0.69%) |
Aug 18, 2023 | 46.13 | 46.81 | 45.04 | 45.04 | 21,718 | -1.46(-3.13%) |
Aug 17, 2023 | 46.91 | 47.53 | 46.49 | 46.49 | 11,765 | -0.21(-0.46%) |
Aug 16, 2023 | 46.53 | 47.04 | 45.08 | 46.71 | 13,554 | -0.36(-0.76%) |
Aug 15, 2023 | 48.35 | 48.35 | 47.07 | 47.07 | 2,885 | -1.03(-2.14%) |
Aug 14, 2023 | 49.17 | 49.17 | 48.09 | 48.09 | 2,931 | -0.64(-1.31%) |
Aug 11, 2023 | 48.01 | 48.73 | 48.01 | 48.73 | 3,589 | +0.36(+0.74%) |
Aug 10, 2023 | 48.90 | 49.30 | 48.24 | 48.38 | 4,932 | +0.00(+0.00%) |
Aug 09, 2023 | 48.47 | 48.70 | 47.58 | 48.38 | 4,435 | -0.21(-0.44%) |
Aug 08, 2023 | 49.16 | 49.56 | 47.84 | 48.59 | 21,344 | -0.93(-1.88%) |
Aug 07, 2023 | 50.86 | 51.14 | 49.47 | 49.52 | 36,145 | -1.11(-2.18%) |
Aug 04, 2023 | 49.02 | 51.19 | 46.75 | 50.62 | 24,656 | +1.59(+3.24%) |
Aug 03, 2023 | 47.99 | 49.03 | 47.42 | 49.03 | 24,069 | +1.26(+2.64%) |
Aug 02, 2023 | 48.53 | 48.91 | 47.68 | 47.77 | 28,934 | -0.83(-1.72%) |
Aug 01, 2023 | 49.03 | 49.03 | 48.22 | 48.61 | 6,905 | -0.58(-1.18%) |
Jul 31, 2023 | 48.82 | 49.19 | 48.07 | 49.19 | 9,049 | +0.98(+2.03%) |
Jul 28, 2023 | 48.46 | 49.20 | 47.69 | 48.21 | 26,053 | -0.01(-0.02%) |
Jul 27, 2023 | 47.75 | 48.44 | 47.75 | 48.22 | 6,612 | +0.72(+1.51%) |
Jul 26, 2023 | 48.47 | 48.47 | 47.15 | 47.50 | 9,545 | -1.33(-2.72%) |
Jul 25, 2023 | 48.41 | 49.90 | 47.13 | 48.83 | 30,320 | +0.39(+0.80%) |
Jul 24, 2023 | 46.16 | 48.45 | 45.96 | 48.44 | 29,412 | +2.35(+5.09%) |
Jul 21, 2023 | 48.47 | 48.47 | 43.62 | 46.10 | 12,169 | -2.38(-4.90%) |
Jul 20, 2023 | 46.18 | 48.47 | 45.95 | 48.47 | 9,565 | +2.22(+4.80%) |
Jul 19, 2023 | 46.35 | 47.42 | 45.10 | 46.25 | 3,722 | +0.26(+0.57%) |
Jul 18, 2023 | 43.80 | 46.31 | 43.80 | 45.99 | 6,695 | +2.13(+4.86%) |
Jul 17, 2023 | 43.14 | 43.96 | 42.76 | 43.86 | 16,512 | +1.28(+3.01%) |
Jul 14, 2023 | 43.63 | 44.10 | 42.47 | 42.58 | 6,207 | -1.42(-3.22%) |
Jul 13, 2023 | 43.87 | 44.47 | 43.63 | 43.99 | 10,081 | +0.45(+1.02%) |
Jul 12, 2023 | 44.18 | 44.30 | 43.55 | 43.55 | 5,043 | -0.31(-0.71%) |
Jul 11, 2023 | 45.08 | 45.08 | 43.74 | 43.86 | 5,103 | -1.01(-2.25%) |
Jul 10, 2023 | 44.96 | 45.52 | 44.87 | 44.87 | 5,876 | -0.69(-1.51%) |
Jul 07, 2023 | 45.09 | 45.76 | 45.09 | 45.55 | 26,656 | +0.49(+1.10%) |
Jul 06, 2023 | 45.56 | 46.39 | 43.71 | 45.06 | 10,641 | -0.70(-1.53%) |
Jul 05, 2023 | 47.14 | 47.89 | 45.76 | 45.76 | 9,834 | -1.46(-3.10%) |
Jul 03, 2023 | 47.05 | 47.30 | 46.73 | 47.22 | 3,066 | +0.12(+0.25%) |
Jun 30, 2023 | 46.98 | 47.36 | 46.79 | 47.10 | 5,196 | -0.12(-0.25%) |
Jun 29, 2023 | 47.41 | 47.50 | 46.76 | 47.22 | 14,476 | -0.25(-0.53%) |
Jun 28, 2023 | 46.68 | 47.77 | 46.68 | 47.47 | 9,577 | +0.79(+1.70%) |
Jun 27, 2023 | 48.01 | 48.19 | 46.43 | 46.68 | 14,052 | -0.60(-1.27%) |
Jun 26, 2023 | 47.50 | 48.30 | 45.60 | 47.28 | 20,041 | -0.52(-1.10%) |
Jun 23, 2023 | 48.71 | 49.22 | 46.27 | 47.80 | 561,008 | -1.39(-2.82%) |
Jun 22, 2023 | 48.08 | 49.75 | 47.26 | 49.19 | 28,130 | +1.14(+2.38%) |
Jun 21, 2023 | 48.96 | 48.96 | 47.56 | 48.05 | 24,058 | -1.08(-2.19%) |
Jun 20, 2023 | 47.43 | 49.51 | 46.62 | 49.12 | 36,219 | +1.27(+2.65%) |
Jun 16, 2023 | 47.55 | 47.85 | 46.84 | 47.85 | 26,554 | +0.47(+0.98%) |
Jun 15, 2023 | 47.30 | 47.74 | 47.08 | 47.39 | 20,358 | +0.31(+0.66%) |
Jun 14, 2023 | 46.58 | 47.73 | 46.48 | 47.08 | 17,316 | +0.54(+1.17%) |
Jun 13, 2023 | 45.19 | 47.29 | 45.19 | 46.53 | 11,230 | +1.28(+2.83%) |
Jun 12, 2023 | 44.24 | 45.53 | 43.62 | 45.25 | 17,217 | +0.86(+1.94%) |
Jun 09, 2023 | 42.66 | 44.53 | 42.66 | 44.39 | 10,286 | +1.68(+3.93%) |
Jun 08, 2023 | 41.44 | 43.04 | 40.72 | 42.71 | 14,957 | +1.07(+2.56%) |
Jun 07, 2023 | 38.48 | 41.65 | 38.48 | 41.65 | 8,885 | +3.38(+8.84%) |
Jun 06, 2023 | 37.01 | 38.27 | 37.02 | 38.26 | 9,128 | +0.82(+2.20%) |
Jun 05, 2023 | 38.15 | 38.15 | 36.99 | 37.44 | 6,012 | -0.95(-2.47%) |
Jun 02, 2023 | 37.81 | 39.00 | 37.81 | 38.39 | 10,378 | +1.15(+3.10%) |
Jun 01, 2023 | 36.83 | 38.54 | 36.83 | 37.24 | 8,501 | +0.60(+1.63%) |
May 31, 2023 | 36.64 | 36.73 | 36.50 | 36.64 | 2,667 | -0.79(-2.11%) |
May 30, 2023 | 37.61 | 37.61 | 37.38 | 37.43 | 2,340 | -0.86(-2.25%) |
May 26, 2023 | 36.89 | 38.54 | 36.89 | 38.29 | 4,647 | +1.44(+3.92%) |
May 25, 2023 | 37.40 | 37.40 | 34.42 | 36.85 | 6,155 | -0.89(-2.36%) |
May 24, 2023 | 38.14 | 38.14 | 37.11 | 37.74 | 3,886 | +0.06(+0.15%) |
May 23, 2023 | 38.20 | 39.00 | 37.68 | 37.68 | 4,327 | -0.42(-1.09%) |
May 22, 2023 | 38.46 | 39.57 | 37.54 | 38.10 | 16,792 | -0.15(-0.39%) |
May 19, 2023 | 39.14 | 40.03 | 37.86 | 38.25 | 4,673 | -0.69(-1.78%) |
May 18, 2023 | 39.46 | 39.59 | 38.68 | 38.94 | 10,259 | -0.83(-2.10%) |
May 17, 2023 | 38.32 | 39.78 | 38.06 | 39.78 | 11,513 | +1.82(+4.78%) |
May 16, 2023 | 37.46 | 38.14 | 37.46 | 37.96 | 2,423 | +0.31(+0.82%) |
May 15, 2023 | 37.45 | 38.06 | 37.42 | 37.65 | 5,408 | -0.25(-0.66%) |
May 12, 2023 | 37.88 | 38.12 | 36.81 | 37.90 | 4,595 | -0.02(-0.05%) |
May 11, 2023 | 38.21 | 38.21 | 37.92 | 37.92 | 2,496 | -0.61(-1.60%) |
May 10, 2023 | 39.15 | 39.18 | 38.49 | 38.54 | 9,135 | -1.02(-2.58%) |
May 09, 2023 | 39.80 | 39.80 | 39.55 | 39.55 | 3,202 | -0.58(-1.44%) |
May 08, 2023 | 39.82 | 40.60 | 39.08 | 40.13 | 5,433 | -0.02(-0.05%) |
May 05, 2023 | 39.32 | 40.15 | 39.32 | 40.15 | 1,735 | +1.13(+2.91%) |
May 04, 2023 | 41.18 | 41.18 | 39.02 | 39.02 | 7,494 | -1.92(-4.70%) |
May 03, 2023 | 41.36 | 41.91 | 40.51 | 40.94 | 10,974 | -0.02(-0.05%) |
May 02, 2023 | 41.80 | 42.09 | 40.23 | 40.96 | 18,272 | -0.85(-2.02%) |
May 01, 2023 | 41.32 | 41.80 | 41.28 | 41.80 | 5,977 | +0.20(+0.49%) |
Apr 28, 2023 | 42.38 | 42.52 | 40.84 | 41.60 | 11,552 | +0.65(+1.60%) |
Apr 27, 2023 | 41.32 | 41.32 | 40.60 | 40.95 | 5,720 | +0.08(+0.19%) |
Apr 26, 2023 | 42.28 | 42.28 | 40.87 | 40.87 | 6,963 | -1.26(-2.99%) |
Apr 25, 2023 | 40.92 | 43.25 | 40.92 | 42.13 | 5,471 | -0.17(-0.41%) |
Apr 24, 2023 | 42.16 | 42.80 | 41.32 | 42.30 | 2,801 | -0.22(-0.52%) |
Apr 21, 2023 | 42.61 | 42.73 | 42.52 | 42.52 | 2,312 | -0.09(-0.20%) |
Apr 20, 2023 | 42.44 | 42.76 | 42.44 | 42.61 | 2,370 | +0.01(+0.02%) |
Apr 19, 2023 | 42.85 | 43.49 | 42.54 | 42.60 | 2,563 | -0.24(-0.56%) |
Apr 18, 2023 | 42.79 | 42.84 | 42.28 | 42.84 | 3,048 | +0.05(+0.11%) |
Apr 17, 2023 | 42.76 | 43.49 | 42.28 | 42.79 | 12,887 | -0.05(-0.11%) |
Apr 14, 2023 | 42.70 | 44.44 | 42.43 | 42.84 | 8,237 | +0.14(+0.34%) |
Apr 13, 2023 | 42.34 | 42.70 | 41.95 | 42.70 | 5,041 | +0.22(+0.52%) |
Apr 12, 2023 | 42.29 | 43.01 | 42.29 | 42.48 | 6,001 | -0.01(-0.02%) |
Apr 11, 2023 | 42.57 | 43.25 | 42.49 | 42.49 | 5,472 | -0.69(-1.60%) |
Apr 10, 2023 | 43.40 | 43.83 | 40.84 | 43.18 | 6,635 | -0.15(-0.34%) |
Apr 05, 2023 | 43.33 | 1,198 | -0.19(-0.43%) | |||
Apr 04, 2023 | 43.87 | 43.87 | 43.26 | 43.51 | 3,905 | -0.69(-1.57%) |
Apr 03, 2023 | 43.75 | 44.69 | 43.75 | 44.21 | 4,511 | +0.33(+0.74%) |
Mar 31, 2023 | 44.21 | 44.69 | 43.75 | 43.88 | 5,781 | -0.33(-0.74%) |
Mar 30, 2023 | 43.97 | 44.83 | 43.73 | 44.21 | 6,658 | -0.73(-1.63%) |
Mar 29, 2023 | 44.94 | 44.94 | 44.94 | 44.94 | 1,506 | -0.16(-0.36%) |
Mar 28, 2023 | 44.55 | 45.46 | 44.32 | 45.10 | 13,166 | +0.37(+0.84%) |
Mar 27, 2023 | 44.06 | 44.73 | 43.54 | 44.73 | 6,432 | +0.33(+0.74%) |
Mar 24, 2023 | 43.25 | 44.69 | 43.25 | 44.40 | 4,588 | -0.15(-0.33%) |
Mar 23, 2023 | 43.90 | 45.44 | 43.90 | 44.55 | 7,878 | +0.00(+0.01%) |
Mar 22, 2023 | 44.93 | 45.12 | 44.54 | 44.54 | 3,633 | -0.51(-1.13%) |
Mar 21, 2023 | 44.47 | 45.26 | 44.44 | 45.05 | 3,270 | +1.17(+2.67%) |
Mar 20, 2023 | 44.54 | 45.11 | 43.88 | 43.88 | 6,604 | -0.76(-1.70%) |
Mar 17, 2023 | 45.23 | 45.88 | 43.55 | 44.64 | 4,446 | -1.01(-2.21%) |
Mar 16, 2023 | 44.10 | 45.70 | 44.10 | 45.65 | 6,859 | +2.40(+5.56%) |
Mar 15, 2023 | 42.76 | 44.81 | 41.80 | 43.25 | 6,624 | +0.60(+1.40%) |
Mar 14, 2023 | 42.21 | 44.73 | 42.21 | 42.65 | 7,967 | +1.31(+3.16%) |
Mar 13, 2023 | 44.06 | 44.06 | 41.34 | 41.34 | 13,408 | -3.47(-7.74%) |
Mar 10, 2023 | 46.44 | 46.44 | 44.44 | 44.81 | 29,187 | -1.37(-2.98%) |
Mar 09, 2023 | 46.03 | 46.50 | 45.68 | 46.19 | 5,695 | -0.36(-0.76%) |
Mar 08, 2023 | 46.53 | 46.54 | 45.84 | 46.54 | 6,276 | +0.39(+0.85%) |
Mar 07, 2023 | 45.89 | 46.15 | 45.89 | 46.15 | 2,851 | +0.02(+0.04%) |
Mar 06, 2023 | 46.68 | 46.93 | 45.73 | 46.13 | 4,478 | -0.55(-1.17%) |
Mar 03, 2023 | 46.90 | 47.18 | 46.39 | 46.68 | 4,398 | -0.63(-1.34%) |
Mar 02, 2023 | 47.65 | 48.03 | 47.31 | 47.31 | 4,347 | -0.58(-1.20%) |
Mar 01, 2023 | 47.38 | 48.05 | 47.38 | 47.89 | 9,006 | +0.25(+0.52%) |
Feb 28, 2023 | 47.71 | 47.94 | 47.38 | 47.64 | 1,747 | -0.40(-0.84%) |
Feb 27, 2023 | 47.54 | 48.04 | 47.54 | 48.04 | 2,566 | +0.03(+0.06%) |
Feb 24, 2023 | 47.88 | 48.01 | 47.23 | 48.01 | 2,023 | -0.37(-0.75%) |
Feb 23, 2023 | 48.60 | 48.84 | 48.27 | 48.38 | 3,989 | +0.63(+1.33%) |
Feb 22, 2023 | 47.09 | 48.22 | 47.09 | 47.74 | 2,164 | +0.23(+0.49%) |
Feb 21, 2023 | 47.51 | 47.51 | 47.51 | 47.51 | 1,778 | -0.52(-1.08%) |
Feb 17, 2023 | 47.49 | 48.03 | 47.16 | 48.03 | 6,448 | -0.02(-0.04%) |
Feb 16, 2023 | 49.66 | 49.66 | 47.65 | 48.05 | 10,785 | -1.48(-2.99%) |
Feb 15, 2023 | 48.29 | 50.48 | 48.29 | 49.53 | 11,237 | -0.10(-0.19%) |
Feb 14, 2023 | 48.48 | 49.79 | 48.48 | 49.63 | 20,120 | +0.60(+1.22%) |
Feb 13, 2023 | 48.59 | 49.04 | 48.18 | 49.03 | 8,213 | +0.42(+0.85%) |
Feb 10, 2023 | 48.02 | 49.63 | 48.02 | 48.61 | 11,295 | +0.44(+0.91%) |
Feb 09, 2023 | 48.06 | 48.48 | 47.94 | 48.17 | 5,469 | +0.11(+0.24%) |
Feb 08, 2023 | 46.98 | 48.67 | 46.98 | 48.06 | 9,717 | +1.11(+2.36%) |
Feb 07, 2023 | 47.00 | 47.71 | 46.79 | 46.95 | 9,817 | +0.09(+0.18%) |
Feb 06, 2023 | 47.69 | 47.69 | 46.52 | 46.87 | 7,292 | -0.06(-0.12%) |
Feb 03, 2023 | 46.14 | 47.23 | 46.14 | 46.92 | 7,145 | +0.35(+0.76%) |
Feb 02, 2023 | 46.74 | 46.75 | 46.14 | 46.57 | 5,815 | -0.18(-0.39%) |
Feb 01, 2023 | 45.09 | 48.67 | 44.85 | 46.75 | 22,602 | +1.22(+2.68%) |
Jan 31, 2023 | 44.29 | 45.53 | 44.29 | 45.53 | 3,917 | +1.15(+2.60%) |
Jan 30, 2023 | 44.38 | 44.38 | 44.38 | 44.38 | 1,487 | -0.05(-0.11%) |
Jan 27, 2023 | 44.02 | 44.42 | 44.02 | 44.42 | 3,664 | -0.05(-0.11%) |
Jan 26, 2023 | 44.12 | 45.33 | 43.70 | 44.47 | 2,950 | -0.37(-0.83%) |
Jan 25, 2023 | 43.90 | 44.85 | 43.90 | 44.84 | 4,547 | +0.10(+0.21%) |
Jan 24, 2023 | 43.65 | 44.75 | 43.65 | 44.75 | 6,144 | +0.28(+0.62%) |
Jan 23, 2023 | 44.61 | 45.28 | 43.97 | 44.47 | 7,921 | +0.27(+0.60%) |
Jan 20, 2023 | 44.49 | 44.49 | 43.63 | 44.20 | 7,372 | +0.54(+1.25%) |
Jan 19, 2023 | 43.73 | 44.08 | 43.28 | 43.66 | 4,247 | -0.83(-1.87%) |
Jan 18, 2023 | 44.62 | 44.62 | 44.19 | 44.49 | 3,116 | +0.43(+0.97%) |
Jan 17, 2023 | 44.62 | 44.71 | 43.82 | 44.06 | 3,062 | -0.89(-1.97%) |
Jan 13, 2023 | 44.24 | 44.95 | 43.92 | 44.95 | 2,370 | +0.06(+0.13%) |
Jan 12, 2023 | 44.64 | 44.89 | 44.00 | 44.89 | 1,938 | +0.41(+0.92%) |
Jan 11, 2023 | 43.95 | 45.51 | 43.95 | 44.48 | 2,424 | +0.24(+0.54%) |
Jan 10, 2023 | 43.57 | 44.38 | 43.47 | 44.24 | 3,297 | +0.70(+1.61%) |
Jan 09, 2023 | 42.95 | 45.52 | 42.95 | 43.54 | 10,486 | +0.45(+1.05%) |
Jan 06, 2023 | 43.13 | 43.97 | 43.04 | 43.09 | 9,332 | +0.48(+1.12%) |
Jan 05, 2023 | 43.90 | 44.07 | 42.61 | 42.61 | 17,529 | -1.14(-2.60%) |
Jan 04, 2023 | 44.51 | 44.58 | 43.17 | 43.75 | 2,458 | -0.34(-0.78%) |
Jan 03, 2023 | 44.92 | 44.92 | 44.09 | 44.09 | 2,690 | -0.90(-1.99%) |
Dec 30, 2022 | 43.42 | 44.99 | 43.42 | 44.99 | 2,319 | +1.54(+3.54%) |
Dec 29, 2022 | 44.23 | 44.47 | 43.42 | 43.45 | 8,426 | -0.49(-1.11%) |
Dec 28, 2022 | 44.98 | 44.98 | 43.94 | 43.94 | 2,913 | -0.44(-0.99%) |
Dec 27, 2022 | 43.51 | 44.87 | 43.23 | 44.38 | 3,595 | +0.56(+1.28%) |
Dec 23, 2022 | 43.60 | 44.11 | 41.80 | 43.81 | 4,418 | +0.77(+1.80%) |
Dec 22, 2022 | 44.53 | 44.53 | 42.18 | 43.04 | 5,014 | -0.89(-2.02%) |
Dec 21, 2022 | 44.41 | 44.41 | 42.47 | 43.93 | 4,030 | +0.38(+0.88%) |
Dec 20, 2022 | 44.26 | 45.46 | 43.01 | 43.55 | 3,374 | -0.16(-0.37%) |
Dec 19, 2022 | 43.97 | 45.08 | 43.04 | 43.71 | 9,727 | -0.09(-0.20%) |
Dec 16, 2022 | 44.42 | 44.42 | 43.14 | 43.79 | 6,225 | -0.11(-0.24%) |
Dec 15, 2022 | 44.65 | 44.97 | 43.63 | 43.90 | 5,093 | -0.51(-1.14%) |
Dec 14, 2022 | 44.97 | 44.97 | 44.41 | 44.41 | 1,412 | -0.45(-1.00%) |
Dec 13, 2022 | 45.32 | 45.32 | 44.85 | 44.85 | 3,148 | -0.16(-0.36%) |
Dec 12, 2022 | 44.88 | 45.02 | 44.88 | 45.02 | 1,105 | +0.28(+0.62%) |
Dec 09, 2022 | 45.10 | 45.56 | 44.74 | 44.74 | 8,718 | +0.06(+0.13%) |
Dec 08, 2022 | 45.31 | 45.31 | 43.90 | 44.68 | 5,980 | -0.17(-0.38%) |
Dec 07, 2022 | 45.04 | 45.28 | 44.57 | 44.85 | 13,275 | +0.22(+0.49%) |
Dec 06, 2022 | 45.27 | 45.27 | 44.63 | 44.63 | 2,591 | -0.26(-0.57%) |
Dec 05, 2022 | 45.58 | 45.58 | 44.54 | 44.89 | 5,592 | -0.63(-1.38%) |
Dec 02, 2022 | 45.59 | 45.81 | 45.21 | 45.52 | 3,499 | +0.13(+0.29%) |
Dec 01, 2022 | 45.99 | 45.99 | 45.39 | 45.39 | 2,081 | -0.99(-2.14%) |
Nov 30, 2022 | 46.14 | 46.38 | 44.35 | 46.38 | 5,189 | +0.57(+1.25%) |
Nov 29, 2022 | 46.11 | 46.15 | 45.57 | 45.81 | 7,949 | -0.08(-0.17%) |
Nov 28, 2022 | 46.42 | 46.42 | 45.57 | 45.88 | 3,032 | -0.31(-0.66%) |
Nov 25, 2022 | 45.93 | 46.43 | 45.93 | 46.19 | 3,638 | +0.05(+0.10%) |
Nov 23, 2022 | 46.88 | 46.88 | 45.83 | 46.14 | 6,033 | -0.57(-1.23%) |
Nov 22, 2022 | 46.60 | 46.88 | 46.29 | 46.72 | 7,311 | +0.59(+1.28%) |
Nov 21, 2022 | 45.99 | 46.44 | 45.42 | 46.12 | 1,143 | +0.17(+0.37%) |
Nov 18, 2022 | 47.69 | 47.69 | 45.19 | 45.95 | 3,231 | +0.22(+0.48%) |
Nov 17, 2022 | 45.73 | 45.73 | 45.73 | 45.73 | 795 | +0.95(+2.11%) |
Nov 16, 2022 | 44.84 | 45.47 | 44.56 | 44.79 | 10,249 | +0.46(+1.05%) |
Nov 15, 2022 | 44.13 | 44.92 | 44.04 | 44.32 | 3,570 | +0.00(+0.00%) |
Nov 14, 2022 | 43.54 | 44.32 | 43.54 | 44.32 | 3,756 | +0.00(+0.00%) |
Nov 11, 2022 | 44.46 | 44.80 | 43.85 | 44.32 | 3,032 | +0.32(+0.73%) |
Nov 10, 2022 | 45.12 | 45.46 | 44.00 | 44.00 | 10,204 | -1.43(-3.16%) |
Nov 09, 2022 | 43.68 | 45.45 | 43.61 | 45.44 | 1,295 | +1.01(+2.27%) |
Nov 08, 2022 | 43.38 | 44.43 | 43.19 | 44.43 | 2,587 | +0.81(+1.87%) |
Nov 07, 2022 | 43.98 | 44.98 | 43.61 | 43.61 | 2,012 | -0.27(-0.60%) |
Nov 04, 2022 | 44.04 | 44.04 | 43.87 | 43.88 | 1,241 | -0.34(-0.77%) |
Nov 02, 2022 | 44.22 | 280 | -0.54(-1.21%) | |||
Nov 01, 2022 | 44.76 | 44.76 | 44.76 | 44.76 | 1,561 | +0.53(+1.20%) |
Oct 31, 2022 | 44.74 | 44.74 | 44.09 | 44.23 | 2,179 | -0.56(-1.25%) |
Oct 28, 2022 | 45.42 | 45.46 | 44.51 | 44.79 | 2,560 | +0.56(+1.26%) |
Oct 27, 2022 | 44.23 | 44.23 | 44.23 | 44.23 | 732 | +0.00(+0.00%) |
Oct 26, 2022 | 43.57 | 45.00 | 43.57 | 44.23 | 3,536 | +0.38(+0.86%) |
Oct 25, 2022 | 42.04 | 44.14 | 42.04 | 43.85 | 10,465 | +1.70(+4.04%) |
Oct 24, 2022 | 42.57 | 42.71 | 42.14 | 42.14 | 3,611 | +0.01(+0.02%) |
Oct 21, 2022 | 41.53 | 42.14 | 41.39 | 42.14 | 3,039 | +0.91(+2.21%) |
Oct 20, 2022 | 41.67 | 41.67 | 40.74 | 41.23 | 1,618 | +0.22(+0.53%) |
Oct 19, 2022 | 39.78 | 41.01 | 39.78 | 41.01 | 10,187 | +1.04(+2.61%) |
Oct 18, 2022 | 38.83 | 39.97 | 38.83 | 39.97 | 3,695 | +0.90(+2.30%) |
Oct 17, 2022 | 38.81 | 39.07 | 38.81 | 39.07 | 3,001 | +0.26(+0.66%) |
Oct 14, 2022 | 38.74 | 38.81 | 38.66 | 38.81 | 1,909 | +0.15(+0.39%) |
Oct 13, 2022 | 38.83 | 39.78 | 38.64 | 38.66 | 5,985 | -0.54(-1.38%) |
Oct 12, 2022 | 39.07 | 39.21 | 39.07 | 39.20 | 3,324 | -0.15(-0.39%) |
Oct 11, 2022 | 39.07 | 40.21 | 38.83 | 39.35 | 19,242 | +0.02(+0.05%) |
Oct 10, 2022 | 39.15 | 39.75 | 38.83 | 39.33 | 1,809 | +0.20(+0.51%) |
Oct 07, 2022 | 39.61 | 39.92 | 39.13 | 39.13 | 6,980 | -0.36(-0.91%) |
Oct 06, 2022 | 40.03 | 40.03 | 39.16 | 39.49 | 1,985 | -0.23(-0.57%) |
Oct 05, 2022 | 38.83 | 40.25 | 38.73 | 39.72 | 9,876 | +0.77(+1.97%) |
Oct 04, 2022 | 38.92 | 39.82 | 37.59 | 38.95 | 4,786 | +0.03(+0.07%) |
Oct 03, 2022 | 38.08 | 39.45 | 38.08 | 38.92 | 6,943 | +0.71(+1.86%) |
Sep 30, 2022 | 37.91 | 39.41 | 37.90 | 38.21 | 8,525 | +0.28(+0.75%) |
Sep 29, 2022 | 37.55 | 38.66 | 37.41 | 37.93 | 17,639 | +0.04(+0.10%) |
Sep 28, 2022 | 37.36 | 38.89 | 37.60 | 37.89 | 12,124 | +0.01(+0.03%) |
Sep 27, 2022 | 40.25 | 40.25 | 37.17 | 37.88 | 10,106 | -0.05(-0.12%) |
Sep 26, 2022 | 37.93 | 38.36 | 37.88 | 37.93 | 6,063 | -0.13(-0.35%) |
Sep 23, 2022 | 38.20 | 38.37 | 37.93 | 38.06 | 2,941 | -0.29(-0.77%) |
Sep 22, 2022 | 38.83 | 39.15 | 38.30 | 38.36 | 8,651 | -0.79(-2.01%) |
Sep 21, 2022 | 39.42 | 40.01 | 38.83 | 39.14 | 13,622 | +0.34(+0.88%) |
Sep 20, 2022 | 38.85 | 38.92 | 38.56 | 38.80 | 6,072 | -0.17(-0.44%) |
Sep 19, 2022 | 39.17 | 39.78 | 38.97 | 38.97 | 4,290 | -1.26(-3.13%) |
Sep 16, 2022 | 39.30 | 40.23 | 38.58 | 40.23 | 7,219 | +1.16(+2.98%) |
Sep 15, 2022 | 38.82 | 39.30 | 38.82 | 39.07 | 6,585 | +0.44(+1.13%) |
Sep 14, 2022 | 39.07 | 39.71 | 38.63 | 38.63 | 3,849 | -1.15(-2.88%) |
Sep 13, 2022 | 39.77 | 40.42 | 38.55 | 39.78 | 12,935 | +0.38(+0.96%) |
Sep 12, 2022 | 39.73 | 41.60 | 39.40 | 39.40 | 3,412 | -0.57(-1.42%) |
Sep 09, 2022 | 39.21 | 41.07 | 39.07 | 39.97 | 29,228 | +1.20(+3.10%) |
Sep 08, 2022 | 40.57 | 40.57 | 38.39 | 38.76 | 15,408 | -0.41(-1.04%) |
Sep 07, 2022 | 42.91 | 42.91 | 38.83 | 39.17 | 15,908 | +0.29(+0.76%) |
Sep 06, 2022 | 37.89 | 39.16 | 37.89 | 38.88 | 3,663 | +0.34(+0.88%) |
Sep 02, 2022 | 37.44 | 38.83 | 37.44 | 38.54 | 13,378 | +1.41(+3.80%) |