Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 37.22 | 37.45 | 36.87 | 36.88 | 986,739 | -0.24(-0.64%) |
Aug 30, 2023 | 37.16 | 37.33 | 36.96 | 37.12 | 688,575 | +0.04(+0.11%) |
Aug 29, 2023 | 36.55 | 37.14 | 36.48 | 37.08 | 877,622 | +0.60(+1.65%) |
Aug 28, 2023 | 36.29 | 36.66 | 36.18 | 36.48 | 937,737 | +0.29(+0.79%) |
Aug 25, 2023 | 35.95 | 36.46 | 35.95 | 36.19 | 774,148 | +0.47(+1.33%) |
Aug 24, 2023 | 36.45 | 36.49 | 35.70 | 35.71 | 759,521 | -0.68(-1.87%) |
Aug 23, 2023 | 36.01 | 36.46 | 35.86 | 36.40 | 907,254 | +0.55(+1.54%) |
Aug 22, 2023 | 35.49 | 35.97 | 35.29 | 35.84 | 1,248,841 | +0.02(+0.06%) |
Aug 21, 2023 | 35.77 | 35.97 | 35.40 | 35.82 | 1,015,028 | -0.05(-0.14%) |
Aug 18, 2023 | 35.44 | 36.13 | 35.19 | 35.87 | 1,145,182 | +0.31(+0.86%) |
Aug 17, 2023 | 35.39 | 35.63 | 35.09 | 35.57 | 1,100,821 | +0.18(+0.50%) |
Aug 16, 2023 | 35.32 | 35.64 | 35.20 | 35.39 | 876,908 | +0.07(+0.20%) |
Aug 15, 2023 | 36.16 | 36.30 | 35.27 | 35.32 | 1,373,861 | -1.03(-2.83%) |
Aug 14, 2023 | 36.44 | 36.65 | 36.03 | 36.35 | 1,488,326 | -0.39(-1.05%) |
Aug 11, 2023 | 36.68 | 36.98 | 35.92 | 36.73 | 1,961,648 | -0.22(-0.59%) |
Aug 10, 2023 | 35.36 | 38.05 | 35.28 | 36.95 | 3,977,848 | +1.78(+5.06%) |
Aug 09, 2023 | 35.27 | 35.43 | 35.04 | 35.17 | 1,605,148 | -0.06(-0.17%) |
Aug 08, 2023 | 35.53 | 35.64 | 34.88 | 35.23 | 1,743,910 | -0.57(-1.60%) |
Aug 07, 2023 | 35.73 | 36.14 | 35.73 | 35.80 | 896,525 | +0.01(+0.03%) |
Aug 04, 2023 | 35.91 | 36.16 | 35.60 | 35.79 | 924,473 | -0.05(-0.14%) |
Aug 03, 2023 | 36.20 | 36.20 | 35.61 | 35.84 | 761,078 | -0.44(-1.23%) |
Aug 02, 2023 | 36.06 | 36.58 | 35.85 | 36.29 | 1,267,296 | -0.22(-0.60%) |
Aug 01, 2023 | 35.58 | 36.54 | 35.53 | 36.50 | 2,126,661 | +0.85(+2.38%) |
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 | +0.23(+0.61%) |
May 08, 2023 | 39.40 | 39.52 | 38.62 | 38.67 | 2,050,498 | -0.57(-1.46%) |
May 05, 2023 | 40.39 | 40.39 | 39.18 | 39.24 | 2,041,235 | -0.81(-2.02%) |
May 04, 2023 | 41.37 | 41.54 | 39.93 | 40.05 | 3,259,523 | -1.57(-3.76%) |
May 03, 2023 | 43.07 | 43.19 | 41.48 | 41.61 | 2,044,373 | -1.57(-3.63%) |
May 02, 2023 | 43.89 | 43.89 | 42.77 | 43.18 | 1,412,732 | -0.73(-1.66%) |
May 01, 2023 | 43.68 | 43.94 | 43.60 | 43.91 | 692,549 | +0.05(+0.11%) |
Apr 28, 2023 | 43.22 | 43.89 | 43.22 | 43.86 | 714,725 | +0.71(+1.64%) |
Apr 27, 2023 | 42.63 | 43.24 | 42.53 | 43.15 | 673,995 | +0.62(+1.46%) |
Apr 26, 2023 | 42.64 | 42.94 | 42.43 | 42.53 | 633,762 | -0.37(-0.87%) |
Apr 25, 2023 | 43.33 | 43.40 | 42.85 | 42.90 | 606,453 | -0.58(-1.34%) |
Apr 24, 2023 | 43.91 | 44.13 | 43.35 | 43.48 | 567,650 | -0.51(-1.16%) |
Apr 21, 2023 | 44.26 | 44.26 | 43.56 | 44.00 | 758,349 | -0.08(-0.18%) |
Apr 20, 2023 | 43.96 | 44.15 | 43.82 | 44.08 | 636,051 | -0.17(-0.38%) |
Apr 19, 2023 | 44.26 | 44.68 | 44.16 | 44.24 | 814,228 | +0.02(+0.04%) |
Apr 18, 2023 | 44.54 | 44.58 | 43.85 | 44.22 | 1,536,948 | -0.16(-0.35%) |
Apr 17, 2023 | 44.75 | 44.79 | 44.10 | 44.38 | 710,866 | -0.31(-0.68%) |
Apr 14, 2023 | 44.98 | 45.28 | 44.41 | 44.69 | 833,394 | -0.37(-0.83%) |
Apr 13, 2023 | 44.45 | 45.17 | 44.30 | 45.06 | 659,917 | +0.65(+1.46%) |
Apr 12, 2023 | 44.54 | 44.74 | 44.34 | 44.41 | 558,397 | -0.01(-0.02%) |
Apr 11, 2023 | 44.21 | 44.61 | 44.13 | 44.42 | 567,058 | +0.26(+0.58%) |
Apr 10, 2023 | 44.11 | 44.25 | 43.82 | 44.16 | 575,313 | -0.26(-0.58%) |
Apr 06, 2023 | 44.49 | 44.50 | 44.02 | 44.42 | 713,926 | +0.27(+0.60%) |
Apr 05, 2023 | 44.68 | 45.01 | 44.13 | 44.15 | 937,070 | -0.53(-1.19%) |
Apr 04, 2023 | 45.34 | 45.47 | 44.53 | 44.69 | 922,707 | -0.58(-1.28%) |
Apr 03, 2023 | 45.38 | 45.44 | 45.02 | 45.27 | 481,244 | -0.24(-0.52%) |
Mar 31, 2023 | 45.05 | 45.53 | 44.72 | 45.50 | 877,196 | +0.69(+1.54%) |
Mar 30, 2023 | 45.00 | 45.17 | 44.69 | 44.81 | 993,325 | +0.07(+0.15%) |
Mar 29, 2023 | 44.72 | 44.84 | 44.57 | 44.74 | 1,810,626 | +0.28(+0.62%) |
Mar 28, 2023 | 44.56 | 44.99 | 44.30 | 44.47 | 923,805 | -0.18(-0.40%) |
Mar 27, 2023 | 44.88 | 45.06 | 44.60 | 44.65 | 837,203 | +0.19(+0.42%) |
Mar 24, 2023 | 43.80 | 44.46 | 43.48 | 44.46 | 1,110,535 | +0.38(+0.87%) |
Mar 23, 2023 | 43.98 | 44.51 | 43.66 | 44.08 | 879,714 | +0.08(+0.18%) |
Mar 22, 2023 | 44.74 | 44.90 | 43.97 | 44.00 | 1,100,510 | -0.74(-1.65%) |
Mar 21, 2023 | 44.68 | 44.85 | 44.47 | 44.74 | 1,273,375 | +0.59(+1.34%) |
Mar 20, 2023 | 43.34 | 44.32 | 43.28 | 44.14 | 759,281 | +1.08(+2.52%) |
Mar 17, 2023 | 43.15 | 43.41 | 42.92 | 43.06 | 1,182,024 | -0.26(-0.59%) |
Mar 16, 2023 | 42.73 | 43.43 | 42.56 | 43.32 | 1,042,509 | +0.36(+0.85%) |
Mar 15, 2023 | 43.77 | 43.83 | 42.58 | 42.95 | 1,182,371 | -1.26(-2.85%) |
Mar 14, 2023 | 44.29 | 44.48 | 43.82 | 44.21 | 757,833 | +0.52(+1.19%) |
Mar 13, 2023 | 43.58 | 44.06 | 43.23 | 43.69 | 906,354 | -0.36(-0.83%) |
Mar 10, 2023 | 45.06 | 45.18 | 44.02 | 44.06 | 654,808 | -1.13(-2.51%) |
Mar 09, 2023 | 46.01 | 46.21 | 45.18 | 45.19 | 530,016 | -0.76(-1.66%) |
Mar 08, 2023 | 46.13 | 46.52 | 45.76 | 45.95 | 515,737 | -0.09(-0.19%) |
Mar 07, 2023 | 46.48 | 46.67 | 46.04 | 46.04 | 445,563 | -0.42(-0.91%) |
Mar 06, 2023 | 46.58 | 46.78 | 46.13 | 46.46 | 872,865 | -0.16(-0.34%) |
Mar 03, 2023 | 46.91 | 46.91 | 46.53 | 46.62 | 807,182 | -0.26(-0.54%) |
Mar 02, 2023 | 46.47 | 46.90 | 46.35 | 46.87 | 1,009,068 | +0.26(+0.55%) |
Mar 01, 2023 | 46.71 | 47.08 | 46.54 | 46.62 | 797,729 | -0.24(-0.50%) |
Feb 28, 2023 | 46.73 | 47.12 | 46.73 | 46.85 | 681,700 | -0.03(-0.06%) |
Feb 27, 2023 | 47.16 | 47.32 | 46.79 | 46.88 | 440,215 | +0.03(+0.06%) |
Feb 24, 2023 | 47.02 | 47.25 | 46.76 | 46.85 | 594,481 | -0.62(-1.30%) |
Feb 23, 2023 | 47.04 | 47.69 | 47.04 | 47.47 | 695,692 | +0.21(+0.44%) |
Feb 22, 2023 | 47.03 | 47.62 | 47.03 | 47.26 | 1,009,058 | +0.11(+0.23%) |
Feb 21, 2023 | 46.64 | 47.45 | 46.60 | 47.16 | 1,174,385 | +0.47(+1.01%) |
Feb 17, 2023 | 46.00 | 46.73 | 45.99 | 46.68 | 735,960 | +0.54(+1.17%) |
Feb 16, 2023 | 46.06 | 46.71 | 45.74 | 46.14 | 678,055 | -0.44(-0.95%) |
Feb 15, 2023 | 46.02 | 46.65 | 46.02 | 46.59 | 579,702 | +0.33(+0.72%) |
Feb 14, 2023 | 46.78 | 47.02 | 46.24 | 46.25 | 574,834 | -0.67(-1.42%) |
Feb 13, 2023 | 46.56 | 47.20 | 46.51 | 46.92 | 603,710 | +0.50(+1.08%) |
Feb 10, 2023 | 47.17 | 47.17 | 44.97 | 46.42 | 1,078,590 | +0.36(+0.79%) |
Feb 09, 2023 | 46.62 | 46.95 | 45.81 | 46.06 | 1,201,471 | -0.29(-0.64%) |
Feb 08, 2023 | 46.13 | 46.79 | 46.07 | 46.35 | 807,591 | +0.22(+0.47%) |
Feb 07, 2023 | 45.65 | 46.36 | 45.48 | 46.13 | 1,389,506 | +0.28(+0.62%) |
Feb 06, 2023 | 45.94 | 46.36 | 45.67 | 45.85 | 654,025 | -0.37(-0.81%) |
Feb 03, 2023 | 46.32 | 46.60 | 45.94 | 46.22 | 790,957 | -0.50(-1.07%) |
Feb 02, 2023 | 46.79 | 47.11 | 46.33 | 46.72 | 1,335,900 | +0.10(+0.21%) |
Feb 01, 2023 | 46.27 | 47.12 | 46.15 | 46.63 | 1,194,609 | +0.22(+0.47%) |
Jan 31, 2023 | 46.03 | 46.57 | 45.93 | 46.41 | 1,070,500 | +0.37(+0.81%) |
Jan 30, 2023 | 46.04 | 46.39 | 45.94 | 46.04 | 518,700 | +0.00(+0.00%) |
Jan 27, 2023 | 46.69 | 46.73 | 46.01 | 46.04 | 533,370 | -0.88(-1.88%) |
Jan 26, 2023 | 47.30 | 47.58 | 46.61 | 46.92 | 571,259 | -0.05(-0.10%) |
Jan 25, 2023 | 46.10 | 47.20 | 46.06 | 46.97 | 959,984 | +0.45(+0.97%) |
Jan 24, 2023 | 46.88 | 47.43 | 46.41 | 46.52 | 773,499 | -0.82(-1.74%) |
Jan 23, 2023 | 46.82 | 47.37 | 46.67 | 47.34 | 513,205 | +0.45(+0.96%) |
Jan 20, 2023 | 46.13 | 46.90 | 45.97 | 46.89 | 638,938 | +0.76(+1.64%) |
Jan 19, 2023 | 45.95 | 46.42 | 45.86 | 46.13 | 549,105 | +0.07(+0.15%) |
Jan 18, 2023 | 46.56 | 47.01 | 45.99 | 46.07 | 525,957 | -0.44(-0.95%) |
Jan 17, 2023 | 46.93 | 47.33 | 46.50 | 46.51 | 559,452 | -0.33(-0.71%) |
Jan 13, 2023 | 46.37 | 46.90 | 46.26 | 46.84 | 493,868 | +0.16(+0.34%) |
Jan 12, 2023 | 46.00 | 46.89 | 45.99 | 46.68 | 503,137 | +0.66(+1.43%) |
Jan 11, 2023 | 45.97 | 46.13 | 45.62 | 46.03 | 472,264 | +0.12(+0.26%) |
Jan 10, 2023 | 45.58 | 45.93 | 45.42 | 45.91 | 434,631 | +0.25(+0.54%) |
Jan 09, 2023 | 45.93 | 46.33 | 45.63 | 45.66 | 832,457 | -0.23(-0.49%) |
Jan 06, 2023 | 45.30 | 45.92 | 44.80 | 45.89 | 516,059 | +1.03(+2.30%) |
Jan 05, 2023 | 45.64 | 46.01 | 44.54 | 44.86 | 999,729 | -1.00(-2.18%) |
Jan 04, 2023 | 46.44 | 46.62 | 45.61 | 45.86 | 712,078 | -0.46(-1.00%) |
Jan 03, 2023 | 45.83 | 46.37 | 45.54 | 46.32 | 544,365 | +0.85(+1.88%) |
Dec 30, 2022 | 45.45 | 45.64 | 45.07 | 45.47 | 438,585 | -0.39(-0.86%) |
Dec 29, 2022 | 45.07 | 46.07 | 45.07 | 45.86 | 415,617 | +0.90(+2.01%) |
Dec 28, 2022 | 45.74 | 46.10 | 44.80 | 44.96 | 933,387 | -0.78(-1.70%) |
Dec 27, 2022 | 45.25 | 45.75 | 44.96 | 45.73 | 742,773 | +0.51(+1.13%) |
Dec 23, 2022 | 44.75 | 45.33 | 44.64 | 45.22 | 651,461 | +0.43(+0.96%) |
Dec 22, 2022 | 44.66 | 45.15 | 43.86 | 44.79 | 1,994,018 | -0.15(-0.33%) |
Dec 21, 2022 | 44.23 | 45.28 | 44.20 | 44.94 | 1,005,381 | +0.90(+2.05%) |
Dec 20, 2022 | 43.22 | 44.23 | 43.09 | 44.03 | 1,108,887 | +0.75(+1.72%) |
Dec 19, 2022 | 44.09 | 44.19 | 43.09 | 43.29 | 1,058,768 | -0.88(-2.00%) |
Dec 16, 2022 | 43.69 | 44.26 | 43.47 | 44.17 | 2,391,783 | +0.61(+1.40%) |
Dec 15, 2022 | 43.63 | 43.98 | 43.17 | 43.56 | 1,767,032 | -1.14(-2.55%) |
Dec 14, 2022 | 44.51 | 45.21 | 44.33 | 44.70 | 898,685 | +0.09(+0.20%) |
Dec 13, 2022 | 45.31 | 45.50 | 44.27 | 44.61 | 726,344 | +0.26(+0.58%) |
Dec 12, 2022 | 43.94 | 44.50 | 43.79 | 44.36 | 868,239 | +0.49(+1.12%) |
Dec 09, 2022 | 44.15 | 44.39 | 43.87 | 43.87 | 693,389 | -0.28(-0.64%) |
Dec 08, 2022 | 43.87 | 44.63 | 43.57 | 44.15 | 649,968 | +0.58(+1.34%) |
Dec 07, 2022 | 44.12 | 44.25 | 43.46 | 43.57 | 631,157 | -0.57(-1.29%) |
Dec 06, 2022 | 44.08 | 44.36 | 43.69 | 44.14 | 895,495 | -0.05(-0.11%) |
Dec 05, 2022 | 44.50 | 44.61 | 44.06 | 44.18 | 593,467 | -0.79(-1.76%) |
Dec 02, 2022 | 44.97 | 45.18 | 44.64 | 44.98 | 617,378 | -0.32(-0.71%) |
Dec 01, 2022 | 45.22 | 45.52 | 44.95 | 45.30 | 752,810 | +0.17(+0.37%) |
Nov 30, 2022 | 43.96 | 45.29 | 43.65 | 45.13 | 1,360,440 | +1.20(+2.74%) |
Nov 29, 2022 | 43.34 | 43.97 | 43.34 | 43.93 | 972,062 | +0.42(+0.97%) |
Nov 28, 2022 | 43.34 | 43.73 | 43.29 | 43.51 | 605,764 | -0.23(-0.54%) |
Nov 25, 2022 | 43.30 | 43.88 | 43.30 | 43.74 | 238,411 | +0.31(+0.72%) |
Nov 23, 2022 | 42.93 | 43.66 | 42.92 | 43.43 | 479,655 | +0.33(+0.77%) |
Nov 22, 2022 | 42.71 | 43.12 | 42.50 | 43.10 | 692,113 | +0.56(+1.31%) |
Nov 21, 2022 | 42.33 | 42.79 | 42.23 | 42.54 | 640,846 | +0.14(+0.32%) |
Nov 18, 2022 | 42.61 | 42.80 | 42.16 | 42.40 | 762,422 | +0.24(+0.58%) |
Nov 17, 2022 | 42.54 | 42.79 | 41.87 | 42.16 | 828,388 | -0.92(-2.14%) |
Nov 16, 2022 | 43.52 | 43.77 | 43.07 | 43.08 | 771,586 | -0.46(-1.06%) |
Nov 15, 2022 | 44.54 | 44.74 | 43.47 | 43.54 | 1,295,195 | -0.34(-0.78%) |
Nov 14, 2022 | 45.06 | 45.06 | 43.84 | 43.88 | 1,047,114 | -0.47(-1.06%) |
Nov 11, 2022 | 44.90 | 45.03 | 43.96 | 44.35 | 1,188,997 | -0.57(-1.26%) |
Nov 10, 2022 | 44.95 | 45.72 | 43.63 | 44.92 | 2,171,977 | +1.31(+3.01%) |
Nov 09, 2022 | 44.60 | 44.81 | 43.41 | 43.61 | 2,005,875 | -1.39(-3.09%) |
Nov 08, 2022 | 45.66 | 46.04 | 44.75 | 45.00 | 2,490,427 | -0.40(-0.88%) |
Nov 07, 2022 | 45.33 | 45.56 | 44.76 | 45.40 | 1,119,408 | +0.07(+0.15%) |
Nov 04, 2022 | 45.36 | 46.04 | 44.79 | 45.33 | 902,614 | +0.07(+0.15%) |
Nov 03, 2022 | 46.06 | 46.09 | 45.14 | 45.26 | 1,054,851 | -1.31(-2.82%) |
Nov 02, 2022 | 47.54 | 46.45 | 46.57 | 1,210,567 | -1.10(-2.30%) | |
Nov 01, 2022 | 47.74 | 47.77 | 47.08 | 47.67 | 574,878 | +0.20(+0.41%) |
Oct 31, 2022 | 47.17 | 47.72 | 47.02 | 47.47 | 568,352 | -0.02(-0.04%) |
Oct 28, 2022 | 46.91 | 47.64 | 46.55 | 47.49 | 867,927 | +0.76(+1.63%) |
Oct 27, 2022 | 46.79 | 47.21 | 46.63 | 46.73 | 1,073,718 | -0.01(-0.02%) |
Oct 26, 2022 | 46.49 | 47.06 | 46.28 | 46.74 | 1,010,302 | +0.27(+0.59%) |
Oct 25, 2022 | 46.05 | 46.65 | 45.74 | 46.47 | 792,771 | +0.39(+0.85%) |
Oct 24, 2022 | 45.54 | 46.47 | 45.49 | 46.07 | 1,132,422 | +0.81(+1.79%) |
Oct 21, 2022 | 44.21 | 45.40 | 43.77 | 45.26 | 938,147 | +1.05(+2.37%) |
Oct 20, 2022 | 44.33 | 45.05 | 43.89 | 44.21 | 1,156,486 | +0.00(+0.00%) |
Oct 19, 2022 | 44.63 | 44.80 | 43.72 | 44.21 | 604,451 | -0.81(-1.80%) |
Oct 18, 2022 | 44.98 | 45.17 | 44.53 | 45.03 | 583,612 | +0.76(+1.72%) |
Oct 17, 2022 | 44.14 | 44.64 | 43.97 | 44.26 | 607,515 | +0.77(+1.78%) |
Oct 14, 2022 | 43.73 | 44.26 | 43.23 | 43.49 | 913,779 | -0.09(-0.20%) |
Oct 13, 2022 | 41.39 | 43.80 | 41.17 | 43.58 | 638,683 | +1.40(+3.32%) |
Oct 12, 2022 | 43.57 | 43.61 | 42.16 | 42.18 | 936,136 | -1.38(-3.17%) |
Oct 11, 2022 | 43.26 | 44.09 | 43.06 | 43.56 | 1,008,853 | +0.09(+0.20%) |
Oct 10, 2022 | 43.41 | 43.81 | 43.23 | 43.47 | 585,158 | +0.24(+0.57%) |
Oct 07, 2022 | 44.24 | 44.35 | 43.07 | 43.23 | 775,342 | -1.45(-3.24%) |
Oct 06, 2022 | 45.03 | 45.15 | 44.45 | 44.67 | 646,816 | -0.48(-1.06%) |
Oct 05, 2022 | 44.69 | 45.53 | 44.49 | 45.15 | 1,041,456 | +0.18(+0.39%) |
Oct 04, 2022 | 44.05 | 45.06 | 44.05 | 44.98 | 1,128,015 | +1.28(+2.93%) |
Oct 03, 2022 | 43.26 | 43.91 | 42.83 | 43.70 | 643,273 | +0.85(+1.99%) |
Sep 30, 2022 | 43.29 | 43.81 | 42.81 | 42.84 | 992,545 | -0.36(-0.84%) |
Sep 29, 2022 | 43.02 | 43.38 | 42.79 | 43.21 | 835,694 | -0.27(-0.63%) |
Sep 28, 2022 | 42.20 | 43.63 | 41.93 | 43.48 | 864,086 | +1.76(+4.22%) |
Sep 27, 2022 | 42.91 | 43.25 | 41.62 | 41.72 | 841,344 | -0.86(-2.02%) |
Sep 26, 2022 | 42.55 | 43.23 | 42.53 | 42.58 | 813,068 | -0.05(-0.11%) |
Sep 23, 2022 | 42.90 | 43.25 | 42.03 | 42.63 | 698,356 | -0.67(-1.54%) |
Sep 22, 2022 | 44.32 | 44.37 | 43.26 | 43.29 | 825,949 | -1.29(-2.90%) |
Sep 21, 2022 | 45.07 | 45.39 | 44.46 | 44.59 | 1,140,198 | -0.01(-0.02%) |
Sep 20, 2022 | 44.43 | 44.62 | 44.12 | 44.60 | 1,080,071 | -0.19(-0.42%) |
Sep 19, 2022 | 43.74 | 45.04 | 43.68 | 44.78 | 1,402,412 | +0.76(+1.73%) |
Sep 16, 2022 | 44.03 | 44.28 | 43.46 | 44.02 | 2,211,740 | -0.14(-0.31%) |
Sep 15, 2022 | 44.33 | 44.55 | 43.68 | 44.16 | 1,264,261 | -0.47(-1.05%) |
Sep 14, 2022 | 44.88 | 45.01 | 44.31 | 44.63 | 1,164,100 | -0.21(-0.46%) |
Sep 13, 2022 | 45.38 | 45.40 | 44.73 | 44.83 | 1,368,494 | -1.28(-2.78%) |
Sep 12, 2022 | 45.71 | 46.24 | 45.71 | 46.11 | 805,054 | +0.44(+0.96%) |
Sep 09, 2022 | 45.60 | 45.86 | 45.40 | 45.67 | 518,949 | +0.38(+0.84%) |
Sep 08, 2022 | 45.22 | 45.50 | 44.87 | 45.29 | 949,589 | -0.15(-0.33%) |
Sep 07, 2022 | 44.87 | 45.54 | 44.79 | 45.44 | 533,085 | +0.66(+1.48%) |
Sep 06, 2022 | 45.30 | 45.45 | 44.58 | 44.78 | 668,640 | -0.34(-0.76%) |
Sep 02, 2022 | 46.19 | 46.34 | 44.86 | 45.12 | 575,856 | -0.76(-1.66%) |