Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.17 | 28.70 | 27.86 | 27.92 | 841,298 | +0.04(+0.14%) |
Sep 28, 2023 | 27.78 | 28.60 | 27.22 | 27.88 | 820,418 | +0.21(+0.74%) |
Sep 27, 2023 | 28.41 | 28.50 | 27.47 | 27.68 | 1,046,478 | -0.73(-2.59%) |
Sep 26, 2023 | 27.84 | 28.96 | 27.82 | 28.41 | 1,163,223 | +0.23(+0.80%) |
Sep 25, 2023 | 27.36 | 28.26 | 27.99 | 28.19 | 485,944 | +0.68(+2.46%) |
Sep 22, 2023 | 27.47 | 27.70 | 27.13 | 27.51 | 937,491 | +0.02(+0.07%) |
Sep 21, 2023 | 26.79 | 27.75 | 26.29 | 27.49 | 854,865 | +0.52(+1.92%) |
Sep 20, 2023 | 27.30 | 27.44 | 26.89 | 26.97 | 667,765 | -0.05(-0.18%) |
Sep 19, 2023 | 27.48 | 27.76 | 26.89 | 27.02 | 910,535 | -0.39(-1.43%) |
Sep 18, 2023 | 28.28 | 28.28 | 27.40 | 27.41 | 758,780 | -0.79(-2.81%) |
Sep 15, 2023 | 28.13 | 28.46 | 28.05 | 28.21 | 1,584,503 | -0.26(-0.93%) |
Sep 14, 2023 | 28.31 | 28.89 | 28.31 | 28.47 | 372,146 | +0.54(+1.93%) |
Sep 13, 2023 | 28.64 | 28.65 | 27.72 | 27.93 | 474,803 | -0.69(-2.40%) |
Sep 12, 2023 | 28.24 | 28.91 | 28.24 | 28.62 | 405,345 | +0.52(+1.85%) |
Sep 11, 2023 | 28.36 | 28.78 | 27.98 | 28.10 | 520,239 | +0.01(+0.03%) |
Sep 08, 2023 | 28.02 | 28.32 | 27.55 | 28.09 | 495,996 | +0.10(+0.35%) |
Sep 07, 2023 | 28.36 | 28.69 | 27.76 | 27.99 | 640,053 | -0.53(-1.86%) |
Sep 06, 2023 | 29.96 | 30.28 | 28.47 | 28.52 | 491,890 | -1.47(-4.90%) |
Sep 05, 2023 | 30.34 | 30.75 | 29.88 | 29.99 | 574,561 | -0.71(-2.30%) |
Sep 01, 2023 | 29.98 | 30.98 | 29.98 | 30.70 | 389,320 | +1.10(+3.71%) |
Aug 31, 2023 | 29.69 | 29.97 | 29.32 | 29.60 | 586,306 | -0.14(-0.46%) |
Aug 30, 2023 | 30.23 | 30.35 | 29.66 | 29.74 | 446,812 | -0.66(-2.16%) |
Aug 29, 2023 | 30.09 | 30.75 | 29.86 | 30.39 | 319,086 | +0.28(+0.94%) |
Aug 28, 2023 | 29.48 | 30.35 | 29.48 | 30.11 | 432,406 | +0.85(+2.91%) |
Aug 25, 2023 | 29.56 | 29.59 | 28.67 | 29.26 | 408,875 | -0.06(-0.20%) |
Aug 24, 2023 | 29.01 | 29.74 | 29.01 | 29.32 | 329,602 | +0.06(+0.20%) |
Aug 23, 2023 | 28.73 | 29.42 | 28.58 | 29.26 | 359,977 | +0.52(+1.81%) |
Aug 22, 2023 | 29.85 | 30.29 | 28.73 | 28.74 | 494,044 | -1.18(-3.93%) |
Aug 21, 2023 | 30.56 | 30.63 | 29.72 | 29.91 | 376,353 | -0.51(-1.67%) |
Aug 18, 2023 | 29.68 | 30.52 | 29.49 | 30.42 | 694,114 | +0.41(+1.37%) |
Aug 17, 2023 | 30.16 | 30.24 | 29.69 | 30.01 | 331,433 | -0.03(-0.10%) |
Aug 16, 2023 | 30.43 | 30.80 | 29.99 | 30.04 | 437,167 | -0.47(-1.54%) |
Aug 15, 2023 | 31.45 | 31.45 | 30.37 | 30.51 | 473,716 | -1.49(-4.65%) |
Aug 14, 2023 | 31.84 | 32.37 | 31.56 | 32.00 | 293,412 | -0.32(-1.00%) |
Aug 11, 2023 | 32.58 | 32.87 | 32.31 | 32.32 | 348,020 | -0.34(-1.05%) |
Aug 10, 2023 | 33.34 | 33.56 | 32.43 | 32.67 | 508,468 | -0.17(-0.51%) |
Aug 09, 2023 | 32.69 | 33.02 | 32.32 | 32.83 | 451,779 | -0.20(-0.59%) |
Aug 08, 2023 | 32.38 | 33.12 | 31.61 | 33.03 | 819,845 | -0.25(-0.77%) |
Aug 07, 2023 | 32.69 | 33.34 | 32.07 | 33.28 | 548,598 | +0.60(+1.83%) |
Aug 04, 2023 | 32.58 | 33.03 | 32.28 | 32.69 | 599,725 | +0.04(+0.12%) |
Aug 03, 2023 | 32.61 | 32.86 | 31.91 | 32.65 | 546,145 | -0.15(-0.45%) |
Aug 02, 2023 | 31.24 | 32.80 | 31.24 | 32.79 | 609,760 | +0.93(+2.92%) |
Aug 01, 2023 | 32.01 | 32.01 | 31.07 | 31.86 | 571,588 | -0.18(-0.55%) |
Jul 31, 2023 | 32.56 | 32.71 | 31.89 | 32.04 | 653,932 | -0.42(-1.30%) |
Jul 28, 2023 | 32.55 | 32.92 | 32.34 | 32.46 | 580,395 | +0.24(+0.76%) |
Jul 27, 2023 | 33.15 | 33.24 | 32.08 | 32.22 | 647,093 | -0.71(-2.14%) |
Jul 26, 2023 | 32.35 | 33.19 | 31.75 | 32.92 | 779,906 | +0.99(+3.10%) |
Jul 25, 2023 | 32.86 | 33.08 | 31.71 | 31.93 | 1,059,322 | -0.75(-2.31%) |
Jul 24, 2023 | 30.32 | 32.72 | 30.32 | 32.69 | 1,017,577 | +1.09(+3.44%) |
Jul 21, 2023 | 35.71 | 35.71 | 31.35 | 31.60 | 1,514,695 | -2.76(-8.04%) |
Jul 20, 2023 | 34.92 | 35.09 | 33.66 | 34.36 | 1,159,606 | -0.21(-0.60%) |
Jul 19, 2023 | 33.47 | 34.61 | 33.31 | 34.57 | 902,523 | +1.11(+3.31%) |
Jul 18, 2023 | 31.92 | 33.72 | 31.92 | 33.46 | 1,248,493 | +1.52(+4.75%) |
Jul 17, 2023 | 31.11 | 32.13 | 31.08 | 31.94 | 540,094 | +0.69(+2.19%) |
Jul 14, 2023 | 31.77 | 31.77 | 30.95 | 31.26 | 917,278 | -0.30(-0.96%) |
Jul 13, 2023 | 30.77 | 31.79 | 30.64 | 31.56 | 736,917 | +0.83(+2.71%) |
Jul 12, 2023 | 30.34 | 30.88 | 30.04 | 30.73 | 664,642 | +1.12(+3.77%) |
Jul 11, 2023 | 29.67 | 29.86 | 29.27 | 29.61 | 539,084 | +0.16(+0.53%) |
Jul 10, 2023 | 29.30 | 30.25 | 29.26 | 29.45 | 668,911 | +0.01(+0.03%) |
Jul 07, 2023 | 29.33 | 29.79 | 29.13 | 29.44 | 701,821 | +0.39(+1.33%) |
Jul 06, 2023 | 29.71 | 29.71 | 28.42 | 29.05 | 689,550 | -1.13(-3.76%) |
Jul 05, 2023 | 30.50 | 30.79 | 29.88 | 30.19 | 627,380 | -0.66(-2.14%) |
Jul 03, 2023 | 30.15 | 30.91 | 30.15 | 30.85 | 389,895 | +0.64(+2.12%) |
Jun 30, 2023 | 31.02 | 31.02 | 30.19 | 30.21 | 677,148 | -0.35(-1.14%) |
Jun 29, 2023 | 30.10 | 30.91 | 29.98 | 30.56 | 879,808 | +0.65(+2.17%) |
Jun 28, 2023 | 30.09 | 30.09 | 29.49 | 29.91 | 383,119 | -0.40(-1.31%) |
Jun 27, 2023 | 30.16 | 30.88 | 29.81 | 30.30 | 521,419 | +0.22(+0.74%) |
Jun 26, 2023 | 29.91 | 30.75 | 29.84 | 30.08 | 589,581 | +0.37(+1.24%) |
Jun 23, 2023 | 29.88 | 30.22 | 29.42 | 29.71 | 1,621,171 | -0.66(-2.17%) |
Jun 22, 2023 | 31.22 | 31.22 | 30.27 | 30.37 | 1,037,603 | -0.85(-2.73%) |
Jun 21, 2023 | 32.96 | 33.07 | 31.21 | 31.23 | 1,226,170 | -2.04(-6.15%) |
Jun 20, 2023 | 33.90 | 34.17 | 33.05 | 33.27 | 1,153,698 | -0.67(-1.97%) |
Jun 16, 2023 | 35.44 | 35.44 | 33.71 | 33.94 | 2,119,075 | -1.10(-3.15%) |
Jun 15, 2023 | 33.86 | 35.17 | 33.86 | 35.04 | 622,669 | +7.38(+26.70%) |
May 08, 2023 | 28.99 | 28.99 | 27.59 | 27.66 | 803,267 | -0.57(-2.03%) |
May 05, 2023 | 28.83 | 28.87 | 27.58 | 28.23 | 1,359,228 | +0.61(+2.21%) |
May 04, 2023 | 27.80 | 28.10 | 25.96 | 27.62 | 1,845,194 | -0.93(-3.26%) |
May 03, 2023 | 28.98 | 29.91 | 28.40 | 28.55 | 864,460 | -0.33(-1.14%) |
May 02, 2023 | 30.14 | 30.25 | 28.15 | 28.88 | 1,384,485 | -1.41(-4.67%) |
May 01, 2023 | 32.06 | 32.13 | 30.28 | 30.30 | 871,633 | -1.91(-5.93%) |
Apr 28, 2023 | 31.74 | 32.66 | 31.71 | 32.20 | 766,991 | +0.19(+0.61%) |
Apr 27, 2023 | 31.88 | 32.44 | 31.63 | 32.01 | 633,879 | +0.32(+1.01%) |
Apr 26, 2023 | 31.75 | 32.44 | 31.24 | 31.69 | 805,178 | -0.08(-0.24%) |
Apr 25, 2023 | 33.56 | 33.56 | 31.54 | 31.77 | 837,379 | -1.97(-5.83%) |
Apr 24, 2023 | 34.07 | 34.63 | 33.65 | 33.74 | 667,369 | -0.62(-1.81%) |
Apr 21, 2023 | 35.67 | 35.67 | 33.43 | 34.36 | 1,442,961 | -2.79(-7.51%) |
Apr 20, 2023 | 37.23 | 37.56 | 36.65 | 37.15 | 667,301 | -0.52(-1.39%) |
Apr 19, 2023 | 36.48 | 38.17 | 36.33 | 37.67 | 472,233 | +1.33(+3.65%) |
Apr 18, 2023 | 38.11 | 38.11 | 36.12 | 36.34 | 366,978 | -1.48(-3.92%) |
Apr 17, 2023 | 36.40 | 37.85 | 36.05 | 37.83 | 578,739 | +1.32(+3.61%) |
Apr 14, 2023 | 38.77 | 38.77 | 36.23 | 36.51 | 693,831 | -1.68(-4.39%) |
Apr 13, 2023 | 37.77 | 38.24 | 37.35 | 38.18 | 593,693 | +0.39(+1.03%) |
Apr 12, 2023 | 39.32 | 39.32 | 37.79 | 37.80 | 584,007 | -1.14(-2.94%) |
Apr 11, 2023 | 39.25 | 39.33 | 38.68 | 38.94 | 526,017 | -0.02(-0.05%) |
Apr 10, 2023 | 38.37 | 39.49 | 38.28 | 38.96 | 360,897 | +0.28(+0.73%) |
Apr 06, 2023 | 38.41 | 38.69 | 37.99 | 38.68 | 467,895 | +0.56(+1.46%) |
Apr 05, 2023 | 37.18 | 38.34 | 37.12 | 38.12 | 531,114 | +0.45(+1.20%) |
Apr 04, 2023 | 39.95 | 39.95 | 37.41 | 37.67 | 835,659 | -2.17(-5.45%) |
Apr 03, 2023 | 40.38 | 40.57 | 39.56 | 39.84 | 441,408 | -0.54(-1.33%) |
Mar 31, 2023 | 40.63 | 40.75 | 39.85 | 40.38 | 849,154 | -0.10(-0.24%) |
Mar 30, 2023 | 41.35 | 41.43 | 40.31 | 40.48 | 520,780 | -0.62(-1.52%) |
Mar 29, 2023 | 41.54 | 41.54 | 40.56 | 41.10 | 466,200 | +0.12(+0.30%) |
Mar 28, 2023 | 40.93 | 41.61 | 40.50 | 40.98 | 353,074 | -0.17(-0.42%) |
Mar 27, 2023 | 42.18 | 42.21 | 40.94 | 41.15 | 399,525 | +0.31(+0.75%) |
Mar 24, 2023 | 39.08 | 41.01 | 38.98 | 40.84 | 820,642 | +0.79(+1.97%) |
Mar 23, 2023 | 41.39 | 41.70 | 39.64 | 40.05 | 688,959 | -0.95(-2.32%) |
Mar 22, 2023 | 41.98 | 42.70 | 40.93 | 41.00 | 1,165,115 | -1.30(-3.07%) |
Mar 21, 2023 | 41.35 | 42.31 | 40.13 | 42.30 | 1,435,669 | +2.12(+5.29%) |
Mar 20, 2023 | 40.63 | 41.76 | 39.87 | 40.18 | 1,098,054 | +0.52(+1.31%) |
Mar 17, 2023 | 41.49 | 41.51 | 39.50 | 39.66 | 1,860,088 | -2.27(-5.41%) |
Mar 16, 2023 | 38.75 | 42.12 | 38.62 | 41.93 | 1,449,689 | +2.64(+6.73%) |
Mar 15, 2023 | 38.15 | 39.96 | 38.06 | 39.28 | 1,178,406 | -0.49(-1.23%) |
Mar 14, 2023 | 40.14 | 40.92 | 39.46 | 39.77 | 1,923,523 | +1.69(+4.44%) |
Mar 13, 2023 | 37.30 | 39.40 | 35.63 | 38.08 | 2,787,268 | -1.22(-3.11%) |
Mar 10, 2023 | 38.43 | 39.41 | 37.07 | 39.30 | 1,507,553 | -0.69(-1.73%) |
Mar 09, 2023 | 42.59 | 42.88 | 39.92 | 40.00 | 801,471 | -3.07(-7.12%) |
Mar 08, 2023 | 42.93 | 43.09 | 42.53 | 43.06 | 362,806 | +0.17(+0.40%) |
Mar 07, 2023 | 43.79 | 44.07 | 42.55 | 42.89 | 458,736 | -1.22(-2.77%) |
Mar 06, 2023 | 44.66 | 45.06 | 44.09 | 44.11 | 568,685 | -0.55(-1.23%) |
Mar 03, 2023 | 44.73 | 44.73 | 44.08 | 44.66 | 333,151 | +0.29(+0.65%) |
Mar 02, 2023 | 44.85 | 44.95 | 43.83 | 44.37 | 632,019 | -0.92(-2.04%) |
Mar 01, 2023 | 45.29 | 45.64 | 44.87 | 45.29 | 659,581 | -0.25(-0.55%) |
Feb 28, 2023 | 45.66 | 45.92 | 45.48 | 45.54 | 518,995 | -0.02(-0.04%) |
Feb 27, 2023 | 45.66 | 45.97 | 45.39 | 45.56 | 302,406 | -0.07(-0.15%) |
Feb 24, 2023 | 45.08 | 45.63 | 44.86 | 45.63 | 368,480 | +0.03(+0.06%) |
Feb 23, 2023 | 45.36 | 45.62 | 44.91 | 45.60 | 334,591 | +0.43(+0.96%) |
Feb 22, 2023 | 45.49 | 45.56 | 44.96 | 45.17 | 427,499 | -0.24(-0.53%) |
Feb 21, 2023 | 45.79 | 45.79 | 44.97 | 45.41 | 643,151 | +0.09(+0.19%) |
Feb 17, 2023 | 45.31 | 45.62 | 44.96 | 45.32 | 767,262 | +0.18(+0.40%) |
Feb 16, 2023 | 44.94 | 45.39 | 44.81 | 45.14 | 400,847 | -0.48(-1.05%) |
Feb 15, 2023 | 44.85 | 45.81 | 44.73 | 45.62 | 317,641 | +0.46(+1.02%) |
Feb 14, 2023 | 45.07 | 45.55 | 44.46 | 45.16 | 356,373 | -0.33(-0.72%) |
Feb 13, 2023 | 45.28 | 45.56 | 45.01 | 45.48 | 280,129 | +0.25(+0.55%) |
Feb 10, 2023 | 44.62 | 45.32 | 44.50 | 45.23 | 311,893 | +0.46(+1.03%) |
Feb 09, 2023 | 45.66 | 45.66 | 44.71 | 44.77 | 275,451 | -0.56(-1.23%) |
Feb 08, 2023 | 45.35 | 45.82 | 44.99 | 45.33 | 361,254 | -0.59(-1.28%) |
Feb 07, 2023 | 45.28 | 46.23 | 45.14 | 45.92 | 380,209 | +0.12(+0.27%) |
Feb 06, 2023 | 46.01 | 46.38 | 45.51 | 45.79 | 293,952 | -0.38(-0.83%) |
Feb 03, 2023 | 45.95 | 46.76 | 45.89 | 46.18 | 527,105 | -0.13(-0.29%) |
Feb 02, 2023 | 44.30 | 46.33 | 44.09 | 46.31 | 653,354 | +1.87(+4.22%) |
Feb 01, 2023 | 43.51 | 45.17 | 43.11 | 44.44 | 541,382 | +0.62(+1.40%) |
Jan 31, 2023 | 42.72 | 43.83 | 42.60 | 43.82 | 760,590 | +1.06(+2.47%) |
Jan 30, 2023 | 43.32 | 44.01 | 42.66 | 42.76 | 692,296 | -0.88(-2.03%) |
Jan 27, 2023 | 43.96 | 44.71 | 42.94 | 43.65 | 1,032,298 | -0.22(-0.50%) |
Jan 26, 2023 | 45.17 | 45.18 | 43.80 | 43.87 | 812,113 | -0.88(-1.98%) |
Jan 25, 2023 | 44.20 | 44.87 | 44.05 | 44.75 | 347,702 | +0.31(+0.69%) |
Jan 24, 2023 | 45.19 | 45.19 | 44.14 | 44.45 | 453,167 | -0.54(-1.20%) |
Jan 23, 2023 | 44.99 | 45.47 | 44.54 | 44.98 | 312,930 | +0.00(+0.00%) |
Jan 20, 2023 | 44.18 | 45.02 | 43.75 | 44.98 | 506,831 | +1.28(+2.93%) |
Jan 19, 2023 | 44.44 | 44.44 | 43.32 | 43.71 | 464,498 | -0.86(-1.92%) |
Jan 18, 2023 | 47.10 | 47.10 | 44.49 | 44.56 | 567,196 | -2.83(-5.96%) |
Jan 17, 2023 | 48.00 | 48.00 | 47.15 | 47.39 | 227,015 | -0.44(-0.92%) |
Jan 13, 2023 | 47.52 | 48.09 | 46.97 | 47.83 | 265,545 | -0.05(-0.10%) |
Jan 12, 2023 | 47.02 | 47.94 | 46.67 | 47.88 | 347,850 | +1.15(+2.47%) |
Jan 11, 2023 | 46.91 | 46.93 | 46.35 | 46.72 | 418,358 | +0.03(+0.06%) |
Jan 10, 2023 | 46.32 | 47.15 | 46.03 | 46.69 | 273,245 | +0.28(+0.60%) |
Jan 09, 2023 | 47.34 | 47.79 | 46.29 | 46.42 | 328,651 | -1.10(-2.31%) |
Jan 06, 2023 | 46.28 | 47.59 | 46.10 | 47.51 | 285,188 | +1.68(+3.67%) |
Jan 05, 2023 | 46.69 | 46.69 | 45.73 | 45.83 | 359,440 | -1.07(-2.28%) |
Jan 04, 2023 | 47.80 | 47.90 | 46.63 | 46.90 | 259,629 | -0.30(-0.63%) |
Jan 03, 2023 | 47.93 | 47.97 | 46.76 | 47.19 | 283,656 | -0.31(-0.65%) |
Dec 30, 2022 | 47.87 | 48.12 | 47.25 | 47.50 | 322,899 | -0.59(-1.22%) |
Dec 29, 2022 | 47.39 | 48.19 | 47.07 | 48.09 | 307,857 | +1.04(+2.21%) |
Dec 28, 2022 | 47.51 | 47.74 | 47.04 | 47.05 | 257,010 | -0.33(-0.69%) |
Dec 27, 2022 | 47.66 | 47.81 | 47.19 | 47.38 | 245,373 | -0.04(-0.08%) |
Dec 23, 2022 | 47.60 | 48.16 | 47.34 | 47.42 | 327,633 | -0.44(-0.92%) |
Dec 22, 2022 | 48.43 | 48.58 | 46.75 | 47.86 | 471,582 | -0.98(-2.01%) |
Dec 21, 2022 | 48.30 | 49.52 | 48.21 | 48.84 | 487,911 | +0.55(+1.13%) |
Dec 20, 2022 | 47.86 | 48.60 | 47.59 | 48.29 | 312,096 | +0.78(+1.64%) |
Dec 19, 2022 | 47.15 | 47.98 | 47.15 | 47.51 | 338,896 | +0.15(+0.32%) |
Dec 16, 2022 | 47.56 | 48.26 | 47.30 | 47.36 | 1,574,937 | -0.76(-1.58%) |
Dec 15, 2022 | 48.99 | 49.25 | 48.01 | 48.12 | 410,483 | -1.30(-2.63%) |
Dec 14, 2022 | 50.90 | 51.15 | 49.39 | 49.41 | 409,133 | -1.59(-3.11%) |
Dec 13, 2022 | 52.91 | 53.60 | 50.79 | 51.00 | 447,223 | -0.99(-1.90%) |
Dec 12, 2022 | 52.22 | 52.63 | 51.48 | 51.99 | 337,530 | +0.04(+0.07%) |
Dec 09, 2022 | 52.26 | 52.80 | 51.72 | 51.95 | 329,213 | -0.87(-1.66%) |
Dec 08, 2022 | 52.84 | 53.23 | 52.46 | 52.83 | 234,453 | +0.29(+0.55%) |
Dec 07, 2022 | 52.54 | 53.29 | 52.13 | 52.54 | 210,809 | -0.16(-0.31%) |
Dec 06, 2022 | 53.62 | 54.10 | 52.34 | 52.70 | 331,198 | -0.86(-1.60%) |
Dec 05, 2022 | 55.33 | 55.80 | 52.86 | 53.56 | 349,267 | -2.47(-4.41%) |
Dec 02, 2022 | 54.84 | 56.24 | 54.84 | 56.03 | 241,841 | +0.62(+1.12%) |
Dec 01, 2022 | 55.39 | 55.86 | 54.87 | 55.41 | 277,814 | +0.07(+0.12%) |
Nov 30, 2022 | 54.05 | 55.57 | 53.00 | 55.34 | 658,930 | +1.26(+2.33%) |
Nov 29, 2022 | 54.21 | 54.48 | 53.91 | 54.08 | 196,180 | -0.13(-0.25%) |
Nov 28, 2022 | 55.50 | 55.50 | 53.91 | 54.21 | 257,438 | -1.55(-2.78%) |
Nov 25, 2022 | 55.23 | 55.88 | 55.10 | 55.76 | 94,497 | +0.86(+1.57%) |
Nov 23, 2022 | 54.85 | 55.41 | 54.59 | 54.90 | 209,551 | -0.32(-0.57%) |
Nov 22, 2022 | 55.26 | 55.52 | 54.79 | 55.22 | 202,050 | +0.40(+0.73%) |
Nov 21, 2022 | 54.86 | 55.16 | 54.48 | 54.81 | 211,510 | +0.05(+0.09%) |
Nov 18, 2022 | 54.71 | 55.46 | 54.04 | 54.77 | 476,173 | +1.05(+1.96%) |
Nov 17, 2022 | 53.85 | 53.89 | 53.25 | 53.72 | 295,434 | -0.45(-0.83%) |
Nov 16, 2022 | 54.84 | 54.90 | 53.69 | 54.16 | 294,743 | -0.73(-1.32%) |
Nov 15, 2022 | 55.42 | 55.69 | 54.51 | 54.89 | 428,793 | +0.08(+0.14%) |
Nov 14, 2022 | 55.14 | 55.59 | 54.74 | 54.81 | 292,848 | -0.22(-0.40%) |
Nov 11, 2022 | 56.82 | 57.06 | 54.91 | 55.03 | 350,926 | -1.83(-3.21%) |
Nov 10, 2022 | 55.97 | 56.97 | 55.50 | 56.86 | 501,667 | +2.57(+4.74%) |
Nov 09, 2022 | 54.72 | 55.04 | 54.07 | 54.29 | 264,774 | -0.78(-1.42%) |
Nov 08, 2022 | 55.44 | 55.99 | 54.55 | 55.07 | 289,675 | -0.41(-0.74%) |
Nov 07, 2022 | 55.76 | 55.93 | 55.00 | 55.48 | 254,755 | +0.31(+0.55%) |
Nov 04, 2022 | 53.74 | 55.23 | 53.74 | 55.18 | 306,999 | +1.81(+3.38%) |
Nov 03, 2022 | 52.94 | 53.51 | 52.35 | 53.37 | 255,273 | +0.03(+0.05%) |
Nov 02, 2022 | 54.25 | 54.96 | 53.23 | 53.34 | 341,516 | -1.14(-2.09%) |
Nov 01, 2022 | 54.83 | 55.01 | 54.19 | 54.48 | 295,243 | -0.27(-0.49%) |
Oct 31, 2022 | 53.79 | 54.90 | 53.76 | 54.75 | 404,503 | +0.70(+1.29%) |
Oct 28, 2022 | 52.34 | 54.15 | 52.34 | 54.05 | 395,728 | +1.84(+3.51%) |
Oct 27, 2022 | 51.55 | 52.87 | 51.24 | 52.21 | 348,946 | +1.23(+2.42%) |
Oct 26, 2022 | 50.73 | 51.60 | 50.11 | 50.98 | 367,596 | +0.95(+1.89%) |
Oct 25, 2022 | 49.14 | 50.57 | 49.14 | 50.04 | 354,865 | +0.66(+1.34%) |
Oct 24, 2022 | 50.22 | 50.66 | 49.33 | 49.38 | 373,691 | -0.85(-1.69%) |
Oct 21, 2022 | 50.26 | 51.09 | 48.15 | 50.23 | 546,341 | +1.40(+2.86%) |
Oct 20, 2022 | 50.47 | 50.53 | 48.33 | 48.83 | 370,966 | -1.55(-3.07%) |
Oct 19, 2022 | 50.71 | 51.32 | 49.74 | 50.38 | 429,501 | -0.87(-1.70%) |
Oct 18, 2022 | 51.83 | 52.35 | 50.66 | 51.25 | 382,374 | +0.22(+0.43%) |
Oct 17, 2022 | 50.40 | 51.20 | 50.09 | 51.03 | 377,047 | +1.58(+3.19%) |
Oct 14, 2022 | 50.64 | 51.41 | 49.36 | 49.45 | 289,131 | -0.81(-1.62%) |
Oct 13, 2022 | 47.52 | 50.42 | 47.15 | 50.26 | 357,641 | +2.21(+4.59%) |
Oct 12, 2022 | 47.88 | 48.67 | 47.31 | 48.06 | 319,023 | +0.17(+0.36%) |
Oct 11, 2022 | 47.67 | 48.34 | 47.36 | 47.88 | 472,365 | +0.11(+0.24%) |
Oct 10, 2022 | 48.02 | 48.32 | 47.40 | 47.77 | 297,239 | +0.20(+0.42%) |
Oct 07, 2022 | 48.69 | 49.09 | 47.23 | 47.57 | 308,555 | -1.64(-3.34%) |
Oct 06, 2022 | 48.71 | 49.30 | 48.53 | 49.21 | 254,847 | +0.21(+0.43%) |
Oct 05, 2022 | 48.42 | 49.23 | 48.41 | 49.00 | 248,837 | -0.10(-0.21%) |
Oct 04, 2022 | 47.99 | 49.19 | 47.99 | 49.11 | 312,042 | +1.57(+3.30%) |