Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.08 | 54.35 | 51.93 | 52.09 | 614,507 | -1.71(-3.18%) |
Sep 28, 2023 | 54.16 | 54.94 | 53.67 | 53.80 | 433,189 | -0.32(-0.59%) |
Sep 27, 2023 | 54.03 | 54.47 | 53.01 | 54.12 | 587,944 | +0.37(+0.69%) |
Sep 26, 2023 | 53.95 | 54.90 | 53.21 | 53.75 | 771,659 | -0.52(-0.96%) |
Sep 25, 2023 | 53.45 | 54.68 | 54.16 | 54.27 | 497,725 | +0.50(+0.93%) |
Sep 22, 2023 | 52.80 | 54.73 | 52.75 | 53.77 | 612,087 | +1.14(+2.17%) |
Sep 21, 2023 | 54.03 | 54.07 | 52.62 | 52.63 | 633,135 | -1.81(-3.32%) |
Sep 20, 2023 | 54.36 | 54.92 | 54.00 | 54.44 | 850,492 | +0.08(+0.15%) |
Sep 19, 2023 | 53.90 | 54.41 | 53.69 | 54.36 | 558,329 | +0.45(+0.83%) |
Sep 18, 2023 | 54.82 | 54.82 | 52.75 | 53.91 | 762,096 | -1.12(-2.04%) |
Sep 15, 2023 | 56.50 | 56.54 | 54.52 | 55.03 | 1,015,135 | -1.36(-2.41%) |
Sep 14, 2023 | 57.33 | 57.88 | 56.28 | 56.39 | 461,909 | -0.88(-1.54%) |
Sep 13, 2023 | 58.96 | 59.90 | 56.85 | 57.27 | 716,626 | -2.04(-3.44%) |
Sep 12, 2023 | 58.96 | 59.73 | 58.20 | 59.31 | 508,977 | +0.63(+1.07%) |
Sep 11, 2023 | 58.88 | 59.10 | 58.20 | 58.68 | 419,369 | -0.02(-0.03%) |
Sep 08, 2023 | 57.72 | 59.26 | 55.98 | 58.70 | 526,309 | +1.14(+1.98%) |
Sep 07, 2023 | 57.86 | 58.18 | 56.92 | 57.56 | 409,416 | +0.10(+0.17%) |
Sep 06, 2023 | 57.10 | 57.49 | 56.19 | 57.46 | 590,135 | +0.46(+0.81%) |
Sep 05, 2023 | 55.61 | 57.60 | 55.42 | 57.00 | 1,048,300 | +1.14(+2.04%) |
Sep 01, 2023 | 55.59 | 56.47 | 55.54 | 55.86 | 586,468 | +0.34(+0.61%) |
Aug 31, 2023 | 55.91 | 56.44 | 55.46 | 55.52 | 625,278 | +0.15(+0.27%) |
Aug 30, 2023 | 54.97 | 55.37 | 54.85 | 55.37 | 815,205 | +0.52(+0.95%) |
Aug 29, 2023 | 55.34 | 55.78 | 54.76 | 54.85 | 655,923 | -0.44(-0.80%) |
Aug 28, 2023 | 55.16 | 55.47 | 54.96 | 55.29 | 370,443 | +0.23(+0.42%) |
Aug 25, 2023 | 55.00 | 55.60 | 54.45 | 55.06 | 557,995 | -0.05(-0.09%) |
Aug 24, 2023 | 55.55 | 55.85 | 55.02 | 55.11 | 592,422 | -0.48(-0.86%) |
Aug 23, 2023 | 56.55 | 56.94 | 55.44 | 55.59 | 447,028 | -0.53(-0.94%) |
Aug 22, 2023 | 56.03 | 56.74 | 55.72 | 56.12 | 588,060 | +0.00(+0.00%) |
Aug 21, 2023 | 56.31 | 57.62 | 55.15 | 56.12 | 666,993 | -0.12(-0.21%) |
Aug 18, 2023 | 54.96 | 56.99 | 54.94 | 56.24 | 812,316 | +0.93(+1.68%) |
Aug 17, 2023 | 56.48 | 56.79 | 55.14 | 55.31 | 737,476 | -1.19(-2.11%) |
Aug 16, 2023 | 57.58 | 58.07 | 56.40 | 56.50 | 706,711 | -1.32(-2.28%) |
Aug 15, 2023 | 57.76 | 59.48 | 57.42 | 57.82 | 475,762 | +0.06(+0.10%) |
Aug 14, 2023 | 58.29 | 58.40 | 57.30 | 57.76 | 817,308 | -0.85(-1.45%) |
Aug 11, 2023 | 58.00 | 59.16 | 57.88 | 58.61 | 332,045 | +0.41(+0.70%) |
Aug 10, 2023 | 58.02 | 59.07 | 57.84 | 58.20 | 383,628 | +0.13(+0.22%) |
Aug 09, 2023 | 57.93 | 58.48 | 57.04 | 58.07 | 459,045 | +0.05(+0.09%) |
Aug 08, 2023 | 58.80 | 59.50 | 57.66 | 58.02 | 633,601 | -0.89(-1.51%) |
Aug 07, 2023 | 58.93 | 59.35 | 58.27 | 58.91 | 630,978 | +0.39(+0.67%) |
Aug 04, 2023 | 58.90 | 60.26 | 58.52 | 58.52 | 660,928 | -0.37(-0.63%) |
Aug 03, 2023 | 59.08 | 61.95 | 57.27 | 58.89 | 1,506,269 | -1.98(-3.25%) |
Aug 02, 2023 | 60.60 | 61.70 | 60.04 | 60.87 | 617,005 | -0.02(-0.03%) |
Aug 01, 2023 | 61.97 | 62.07 | 60.60 | 60.89 | 418,683 | -0.95(-1.54%) |
Jul 31, 2023 | 61.00 | 62.66 | 60.33 | 61.84 | 567,670 | +1.03(+1.69%) |
Jul 28, 2023 | 62.44 | 62.44 | 58.61 | 60.81 | 974,817 | -1.15(-1.86%) |
Jul 27, 2023 | 61.71 | 62.73 | 61.26 | 61.96 | 446,410 | +0.61(+0.99%) |
Jul 26, 2023 | 60.40 | 61.49 | 60.27 | 61.35 | 502,175 | +0.62(+1.02%) |
Jul 25, 2023 | 61.27 | 61.89 | 60.71 | 60.73 | 397,631 | -0.80(-1.30%) |
Jul 24, 2023 | 61.98 | 62.36 | 61.13 | 61.53 | 404,609 | -0.55(-0.89%) |
Jul 21, 2023 | 62.69 | 63.02 | 61.80 | 62.08 | 598,183 | +0.05(+0.08%) |
Jul 20, 2023 | 63.10 | 64.25 | 62.02 | 62.03 | 558,683 | -1.01(-1.60%) |
Jul 19, 2023 | 62.90 | 63.59 | 61.22 | 63.04 | 690,832 | +0.19(+0.30%) |
Jul 18, 2023 | 63.63 | 64.35 | 62.67 | 62.85 | 820,156 | -0.67(-1.05%) |
Jul 17, 2023 | 63.71 | 65.00 | 63.26 | 63.52 | 660,412 | +0.00(+0.00%) |
Jul 14, 2023 | 62.89 | 63.62 | 62.25 | 63.52 | 645,159 | +0.73(+1.16%) |
Jul 13, 2023 | 63.28 | 63.41 | 61.91 | 62.79 | 1,046,999 | -0.01(-0.02%) |
Jul 12, 2023 | 62.88 | 63.09 | 61.97 | 62.80 | 528,361 | +0.85(+1.37%) |
Jul 11, 2023 | 60.72 | 62.02 | 60.26 | 61.95 | 949,215 | +0.97(+1.59%) |
Jul 10, 2023 | 62.25 | 62.50 | 60.31 | 60.98 | 1,078,653 | -1.29(-2.07%) |
Jul 07, 2023 | 64.18 | 64.97 | 62.07 | 62.27 | 576,134 | -1.83(-2.85%) |
Jul 06, 2023 | 63.55 | 64.95 | 62.13 | 64.10 | 555,362 | +0.62(+0.98%) |
Jul 05, 2023 | 62.35 | 63.97 | 61.01 | 63.48 | 385,659 | +0.89(+1.42%) |
Jul 03, 2023 | 62.91 | 63.09 | 62.08 | 62.59 | 327,264 | -0.73(-1.15%) |
Jun 30, 2023 | 62.89 | 63.56 | 61.97 | 63.32 | 649,386 | +1.36(+2.19%) |
Jun 29, 2023 | 62.09 | 62.83 | 61.64 | 61.96 | 480,033 | -0.25(-0.40%) |
Jun 28, 2023 | 62.75 | 63.08 | 61.69 | 62.21 | 913,574 | -0.49(-0.78%) |
Jun 27, 2023 | 62.62 | 62.75 | 61.17 | 62.70 | 982,133 | +0.09(+0.14%) |
Jun 26, 2023 | 63.67 | 64.47 | 62.23 | 62.61 | 526,917 | -1.18(-1.85%) |
Jun 23, 2023 | 65.00 | 65.50 | 63.76 | 63.79 | 920,832 | -2.14(-3.25%) |
Jun 22, 2023 | 66.47 | 67.00 | 65.16 | 65.93 | 435,035 | -0.50(-0.75%) |
Jun 21, 2023 | 65.30 | 67.05 | 63.86 | 66.43 | 769,149 | +0.95(+1.45%) |
Jun 20, 2023 | 63.55 | 65.62 | 63.08 | 65.48 | 602,093 | +1.53(+2.39%) |
Jun 16, 2023 | 65.00 | 65.02 | 63.16 | 63.95 | 736,599 | -0.32(-0.50%) |
Jun 15, 2023 | 64.31 | 64.59 | 63.43 | 64.27 | 472,613 | +0.22(+0.34%) |
May 08, 2023 | 63.47 | 64.97 | 63.20 | 64.05 | 861,069 | +0.75(+1.18%) |
May 05, 2023 | 62.52 | 64.66 | 61.87 | 63.30 | 792,189 | +1.33(+2.15%) |
May 04, 2023 | 61.82 | 62.79 | 60.16 | 61.97 | 846,195 | -1.28(-2.02%) |
May 03, 2023 | 63.33 | 64.25 | 62.86 | 63.25 | 911,310 | -0.01(-0.02%) |
May 02, 2023 | 63.50 | 66.09 | 62.62 | 63.26 | 1,426,440 | +0.10(+0.16%) |
May 01, 2023 | 62.66 | 63.86 | 62.17 | 63.16 | 1,760,060 | +1.01(+1.63%) |
Apr 28, 2023 | 61.45 | 63.02 | 61.27 | 62.15 | 671,456 | +0.28(+0.45%) |
Apr 27, 2023 | 61.44 | 62.25 | 60.80 | 61.87 | 714,595 | +0.83(+1.36%) |
Apr 26, 2023 | 60.72 | 61.58 | 60.43 | 61.04 | 1,057,713 | +0.30(+0.49%) |
Apr 25, 2023 | 62.16 | 62.62 | 60.74 | 60.74 | 624,008 | -1.51(-2.43%) |
Apr 24, 2023 | 62.34 | 63.08 | 61.04 | 62.25 | 894,172 | -0.26(-0.42%) |
Apr 21, 2023 | 61.40 | 63.05 | 61.22 | 62.51 | 812,117 | +1.67(+2.74%) |
Apr 20, 2023 | 62.53 | 62.88 | 60.37 | 60.84 | 1,083,048 | -1.21(-1.95%) |
Apr 19, 2023 | 62.34 | 63.17 | 61.95 | 62.05 | 758,319 | -0.34(-0.54%) |
Apr 18, 2023 | 63.25 | 63.46 | 61.85 | 62.39 | 606,317 | -0.79(-1.25%) |
Apr 17, 2023 | 60.37 | 63.50 | 60.17 | 63.18 | 979,404 | +2.97(+4.93%) |
Apr 14, 2023 | 59.20 | 61.30 | 58.98 | 60.21 | 914,233 | +0.93(+1.57%) |
Apr 13, 2023 | 58.79 | 59.64 | 58.20 | 59.28 | 905,134 | +0.58(+0.99%) |
Apr 12, 2023 | 59.04 | 59.53 | 58.56 | 58.70 | 580,332 | +0.00(+0.00%) |
Apr 11, 2023 | 59.41 | 60.48 | 58.52 | 58.70 | 768,761 | -0.37(-0.63%) |
Apr 10, 2023 | 58.99 | 59.74 | 58.04 | 59.07 | 861,421 | -0.23(-0.39%) |
Apr 06, 2023 | 56.77 | 59.43 | 56.58 | 59.30 | 1,140,735 | +2.79(+4.94%) |
Apr 05, 2023 | 55.80 | 56.92 | 55.26 | 56.51 | 856,904 | +0.50(+0.89%) |
Apr 04, 2023 | 54.61 | 56.84 | 54.29 | 56.01 | 1,082,632 | +1.34(+2.45%) |
Apr 03, 2023 | 54.18 | 55.38 | 53.52 | 54.67 | 1,184,812 | +0.52(+0.96%) |
Mar 31, 2023 | 56.05 | 56.20 | 53.26 | 54.15 | 1,578,220 | -1.90(-3.39%) |
Mar 30, 2023 | 57.26 | 57.68 | 55.81 | 56.05 | 655,174 | -0.94(-1.65%) |
Mar 29, 2023 | 57.00 | 57.48 | 55.98 | 56.99 | 1,364,458 | +1.26(+2.26%) |
Mar 28, 2023 | 54.01 | 57.90 | 53.69 | 55.73 | 3,670,522 | +7.85(+16.40%) |
Mar 27, 2023 | 47.26 | 48.22 | 46.98 | 47.88 | 469,916 | +1.15(+2.46%) |
Mar 24, 2023 | 45.78 | 46.75 | 44.99 | 46.73 | 473,759 | +0.84(+1.83%) |
Mar 23, 2023 | 46.06 | 46.71 | 45.26 | 45.89 | 492,892 | +0.28(+0.61%) |
Mar 22, 2023 | 46.19 | 46.68 | 44.90 | 45.61 | 576,022 | -0.57(-1.23%) |
Mar 21, 2023 | 46.26 | 46.79 | 45.45 | 46.18 | 734,823 | +0.22(+0.48%) |
Mar 20, 2023 | 45.95 | 46.56 | 44.99 | 45.96 | 573,984 | -0.03(-0.07%) |
Mar 17, 2023 | 45.31 | 46.45 | 43.90 | 45.99 | 962,293 | +0.74(+1.64%) |
Mar 16, 2023 | 43.53 | 45.65 | 43.18 | 45.25 | 616,251 | +1.45(+3.31%) |
Mar 15, 2023 | 44.72 | 44.93 | 43.37 | 43.80 | 582,548 | -1.51(-3.33%) |
Mar 14, 2023 | 45.56 | 46.71 | 44.38 | 45.31 | 702,210 | +0.20(+0.44%) |
Mar 13, 2023 | 43.82 | 45.52 | 43.61 | 45.11 | 677,727 | +1.11(+2.52%) |
Mar 10, 2023 | 43.83 | 44.09 | 42.01 | 44.00 | 895,802 | -0.24(-0.54%) |
Mar 09, 2023 | 46.50 | 47.15 | 44.07 | 44.24 | 556,925 | -2.25(-4.84%) |
Mar 08, 2023 | 45.88 | 46.52 | 45.43 | 46.49 | 400,843 | +0.35(+0.76%) |
Mar 07, 2023 | 47.66 | 47.76 | 45.89 | 46.14 | 526,800 | -1.45(-3.05%) |
Mar 06, 2023 | 45.78 | 47.62 | 45.47 | 47.59 | 931,331 | +1.72(+3.75%) |
Mar 03, 2023 | 46.61 | 46.69 | 45.55 | 45.87 | 982,458 | -0.65(-1.40%) |
Mar 02, 2023 | 48.42 | 48.60 | 45.90 | 46.52 | 973,407 | -2.80(-5.68%) |
Mar 01, 2023 | 50.00 | 51.68 | 47.08 | 49.32 | 1,728,617 | +0.29(+0.59%) |
Feb 28, 2023 | 48.50 | 49.92 | 48.40 | 49.03 | 1,330,016 | +0.46(+0.95%) |
Feb 27, 2023 | 47.69 | 49.10 | 47.30 | 48.57 | 828,576 | +1.25(+2.64%) |
Feb 24, 2023 | 47.00 | 47.58 | 46.77 | 47.32 | 861,552 | -0.33(-0.69%) |
Feb 23, 2023 | 46.01 | 48.05 | 46.00 | 47.65 | 994,308 | +1.37(+2.96%) |
Feb 22, 2023 | 46.50 | 47.32 | 46.04 | 46.28 | 695,094 | -0.16(-0.34%) |
Feb 21, 2023 | 49.60 | 49.61 | 46.09 | 46.44 | 1,594,472 | -3.57(-7.14%) |
Feb 17, 2023 | 50.19 | 50.72 | 49.50 | 50.01 | 769,562 | +0.15(+0.30%) |
Feb 16, 2023 | 49.71 | 50.85 | 49.24 | 49.86 | 636,995 | -0.14(-0.28%) |
Feb 15, 2023 | 49.09 | 50.18 | 48.74 | 50.00 | 729,266 | +0.58(+1.17%) |
Feb 14, 2023 | 48.73 | 49.96 | 48.38 | 49.42 | 623,072 | +0.61(+1.25%) |
Feb 13, 2023 | 48.61 | 49.43 | 48.20 | 48.81 | 579,801 | +0.14(+0.29%) |
Feb 10, 2023 | 49.56 | 50.24 | 48.44 | 48.67 | 850,654 | -1.12(-2.25%) |
Feb 09, 2023 | 48.62 | 50.68 | 48.61 | 49.79 | 1,187,854 | +1.43(+2.96%) |
Feb 08, 2023 | 47.18 | 48.86 | 46.89 | 48.36 | 478,855 | +1.09(+2.31%) |
Feb 07, 2023 | 47.49 | 47.61 | 46.22 | 47.27 | 516,364 | -0.25(-0.53%) |
Feb 06, 2023 | 48.89 | 49.54 | 47.26 | 47.52 | 415,663 | -1.40(-2.86%) |
Feb 03, 2023 | 49.45 | 49.81 | 48.29 | 48.92 | 573,096 | -0.82(-1.65%) |
Feb 02, 2023 | 47.85 | 49.78 | 47.09 | 49.74 | 679,131 | +1.92(+4.02%) |
Feb 01, 2023 | 47.89 | 48.72 | 47.44 | 47.82 | 515,282 | -0.10(-0.21%) |
Jan 31, 2023 | 47.35 | 48.79 | 47.35 | 47.92 | 735,124 | +0.93(+1.98%) |
Jan 30, 2023 | 47.90 | 48.09 | 46.82 | 46.99 | 389,025 | -0.76(-1.59%) |
Jan 27, 2023 | 48.51 | 49.30 | 47.74 | 47.75 | 583,385 | -1.02(-2.09%) |
Jan 26, 2023 | 48.85 | 49.12 | 48.09 | 48.77 | 311,230 | +0.53(+1.10%) |
Jan 25, 2023 | 48.98 | 49.81 | 47.94 | 48.24 | 562,787 | -0.65(-1.33%) |
Jan 24, 2023 | 48.49 | 49.52 | 47.80 | 48.89 | 412,347 | +0.36(+0.74%) |
Jan 23, 2023 | 48.42 | 49.07 | 47.99 | 48.53 | 520,573 | +0.58(+1.21%) |
Jan 20, 2023 | 48.17 | 48.35 | 47.31 | 47.95 | 622,789 | +0.17(+0.36%) |
Jan 19, 2023 | 48.11 | 48.67 | 47.74 | 47.78 | 508,620 | -0.09(-0.19%) |
Jan 18, 2023 | 48.72 | 48.73 | 46.99 | 47.87 | 638,404 | -0.88(-1.81%) |
Jan 17, 2023 | 47.90 | 49.03 | 47.03 | 48.75 | 649,048 | +0.72(+1.50%) |
Jan 13, 2023 | 48.10 | 48.95 | 47.30 | 48.03 | 541,579 | -0.49(-1.01%) |
Jan 12, 2023 | 47.75 | 48.97 | 46.32 | 48.52 | 1,065,488 | +0.79(+1.66%) |
Jan 11, 2023 | 48.53 | 48.62 | 46.27 | 47.73 | 1,265,410 | -1.07(-2.19%) |
Jan 10, 2023 | 50.78 | 51.98 | 48.40 | 48.80 | 578,355 | -1.99(-3.92%) |
Jan 09, 2023 | 52.65 | 52.81 | 50.58 | 50.79 | 540,126 | -1.27(-2.44%) |
Jan 06, 2023 | 51.70 | 52.74 | 50.80 | 52.06 | 523,678 | +0.81(+1.58%) |
Jan 05, 2023 | 50.76 | 52.77 | 50.18 | 51.25 | 694,305 | +0.17(+0.33%) |
Jan 04, 2023 | 52.46 | 53.18 | 51.08 | 51.08 | 522,442 | -0.58(-1.12%) |
Jan 03, 2023 | 52.89 | 53.29 | 51.27 | 51.66 | 462,132 | -1.26(-2.38%) |
Dec 30, 2022 | 53.19 | 53.90 | 52.51 | 52.92 | 388,630 | -0.62(-1.16%) |
Dec 29, 2022 | 51.38 | 53.83 | 50.95 | 53.54 | 357,841 | +2.54(+4.98%) |
Dec 28, 2022 | 49.93 | 51.46 | 49.93 | 51.00 | 401,155 | +1.15(+2.31%) |
Dec 27, 2022 | 50.59 | 50.59 | 49.49 | 49.85 | 263,287 | -0.79(-1.56%) |
Dec 23, 2022 | 51.70 | 51.99 | 49.71 | 50.64 | 605,119 | -0.94(-1.82%) |
Dec 22, 2022 | 51.89 | 52.38 | 50.52 | 51.58 | 435,607 | -0.83(-1.58%) |
Dec 21, 2022 | 51.75 | 52.81 | 50.77 | 52.41 | 403,070 | +1.03(+2.00%) |
Dec 20, 2022 | 49.87 | 51.46 | 49.40 | 51.38 | 497,217 | +1.26(+2.51%) |
Dec 19, 2022 | 51.40 | 51.99 | 49.72 | 50.12 | 419,503 | -0.93(-1.82%) |
Dec 16, 2022 | 51.00 | 51.65 | 49.87 | 51.05 | 815,648 | -0.78(-1.50%) |
Dec 15, 2022 | 52.44 | 52.50 | 51.44 | 51.83 | 818,796 | -0.94(-1.78%) |
Dec 14, 2022 | 54.49 | 54.79 | 52.61 | 52.77 | 402,233 | -1.68(-3.09%) |
Dec 13, 2022 | 54.28 | 55.00 | 52.77 | 54.45 | 683,148 | +1.76(+3.34%) |
Dec 12, 2022 | 52.13 | 52.78 | 51.44 | 52.69 | 653,352 | +0.92(+1.78%) |
Dec 09, 2022 | 51.39 | 52.16 | 50.56 | 51.77 | 479,876 | -0.04(-0.08%) |
Dec 08, 2022 | 54.52 | 54.99 | 51.72 | 51.81 | 720,991 | -2.28(-4.22%) |
Dec 07, 2022 | 52.90 | 54.98 | 52.90 | 54.09 | 641,866 | +0.87(+1.63%) |
Dec 06, 2022 | 54.00 | 54.21 | 52.36 | 53.22 | 446,607 | -1.03(-1.90%) |
Dec 05, 2022 | 53.72 | 54.87 | 53.45 | 54.25 | 445,542 | +0.17(+0.31%) |
Dec 02, 2022 | 53.00 | 54.74 | 52.28 | 54.08 | 429,427 | +0.63(+1.18%) |
Dec 01, 2022 | 54.30 | 54.84 | 53.19 | 53.45 | 379,206 | -0.77(-1.42%) |
Nov 30, 2022 | 52.85 | 54.26 | 51.49 | 54.22 | 677,887 | +1.37(+2.59%) |
Nov 29, 2022 | 52.37 | 53.98 | 52.06 | 52.85 | 484,660 | +0.69(+1.32%) |
Nov 28, 2022 | 52.23 | 53.01 | 51.74 | 52.16 | 492,127 | -0.07(-0.13%) |
Nov 25, 2022 | 51.27 | 52.37 | 51.26 | 52.23 | 145,936 | +1.04(+2.03%) |
Nov 23, 2022 | 53.25 | 53.57 | 50.72 | 51.19 | 489,839 | -1.68(-3.18%) |
Nov 22, 2022 | 52.22 | 53.01 | 51.17 | 52.87 | 492,072 | +0.79(+1.52%) |
Nov 21, 2022 | 52.13 | 53.59 | 51.82 | 52.08 | 595,530 | +0.14(+0.27%) |
Nov 18, 2022 | 51.56 | 52.69 | 50.39 | 51.94 | 584,011 | +1.33(+2.63%) |
Nov 17, 2022 | 49.42 | 51.07 | 49.09 | 50.61 | 532,275 | +0.70(+1.40%) |
Nov 16, 2022 | 50.68 | 50.74 | 48.88 | 49.91 | 603,261 | -0.75(-1.48%) |
Nov 15, 2022 | 51.82 | 51.95 | 50.14 | 50.66 | 502,877 | -0.55(-1.07%) |
Nov 14, 2022 | 53.13 | 53.39 | 51.13 | 51.21 | 559,327 | -1.67(-3.16%) |
Nov 11, 2022 | 50.90 | 53.67 | 50.57 | 52.88 | 971,015 | +2.21(+4.36%) |
Nov 10, 2022 | 52.33 | 52.45 | 49.05 | 50.67 | 729,791 | +0.66(+1.32%) |
Nov 09, 2022 | 51.69 | 52.18 | 49.62 | 50.01 | 667,739 | -2.47(-4.71%) |
Nov 08, 2022 | 52.71 | 54.25 | 51.71 | 52.48 | 780,898 | +0.14(+0.27%) |
Nov 07, 2022 | 51.30 | 53.36 | 51.24 | 52.34 | 1,000,607 | +1.12(+2.19%) |
Nov 04, 2022 | 52.70 | 53.00 | 49.70 | 51.22 | 1,010,394 | -0.66(-1.27%) |
Nov 03, 2022 | 46.56 | 52.65 | 46.56 | 51.88 | 1,898,668 | +6.05(+13.20%) |
Nov 02, 2022 | 45.74 | 45.83 | 1,318,275 | -0.10(-0.22%) | ||
Nov 01, 2022 | 46.12 | 46.76 | 45.90 | 45.93 | 606,315 | +0.26(+0.57%) |
Oct 31, 2022 | 46.28 | 46.79 | 44.92 | 45.67 | 883,018 | -0.69(-1.49%) |
Oct 28, 2022 | 45.00 | 46.41 | 43.93 | 46.36 | 913,998 | +1.53(+3.41%) |
Oct 27, 2022 | 46.34 | 46.61 | 44.54 | 44.83 | 529,719 | -1.10(-2.39%) |
Oct 26, 2022 | 44.93 | 46.58 | 44.18 | 45.93 | 615,422 | +1.26(+2.82%) |
Oct 25, 2022 | 44.17 | 45.03 | 44.05 | 44.67 | 551,842 | +0.60(+1.36%) |
Oct 24, 2022 | 46.61 | 46.84 | 44.04 | 44.07 | 551,295 | -2.53(-5.43%) |
Oct 21, 2022 | 44.67 | 46.65 | 44.36 | 46.60 | 451,483 | +1.89(+4.23%) |
Oct 20, 2022 | 46.53 | 47.10 | 44.18 | 44.71 | 908,082 | -2.17(-4.63%) |
Oct 19, 2022 | 48.22 | 48.27 | 46.33 | 46.88 | 589,295 | -1.80(-3.70%) |
Oct 18, 2022 | 47.81 | 49.24 | 47.81 | 48.68 | 527,919 | +1.32(+2.79%) |
Oct 17, 2022 | 47.76 | 48.92 | 46.81 | 47.36 | 685,471 | +0.39(+0.83%) |
Oct 14, 2022 | 48.61 | 48.90 | 46.81 | 46.97 | 630,524 | -1.58(-3.25%) |
Oct 13, 2022 | 46.94 | 48.63 | 46.45 | 48.55 | 529,812 | +0.66(+1.38%) |
Oct 12, 2022 | 47.41 | 48.21 | 47.05 | 47.89 | 453,824 | +0.54(+1.14%) |
Oct 11, 2022 | 47.34 | 48.56 | 46.27 | 47.35 | 880,637 | -0.25(-0.53%) |
Oct 10, 2022 | 47.64 | 48.37 | 46.81 | 47.60 | 665,093 | -0.34(-0.71%) |
Oct 07, 2022 | 47.12 | 49.19 | 46.84 | 47.94 | 1,017,481 | +0.79(+1.68%) |
Oct 06, 2022 | 47.30 | 47.50 | 46.53 | 47.15 | 419,571 | -0.31(-0.65%) |
Oct 05, 2022 | 48.17 | 48.71 | 46.87 | 47.46 | 466,779 | -1.25(-2.57%) |
Oct 04, 2022 | 48.35 | 48.94 | 47.75 | 48.71 | 536,477 | +0.95(+1.99%) |