Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 49.56 | 50.02 | 49.56 | 50.02 | 1,737 | +0.31(+0.62%) |
Oct 30, 2023 | 49.58 | 49.80 | 49.48 | 49.71 | 2,852 | +0.52(+1.06%) |
Oct 27, 2023 | 49.56 | 49.56 | 49.10 | 49.19 | 3,532 | -0.43(-0.87%) |
Oct 26, 2023 | 49.70 | 49.97 | 49.62 | 49.62 | 3,611 | -0.52(-1.05%) |
Oct 25, 2023 | 50.35 | 50.48 | 50.12 | 50.14 | 10,014 | -0.80(-1.56%) |
Oct 24, 2023 | 51.02 | 51.02 | 50.61 | 50.94 | 2,339 | +0.38(+0.76%) |
Oct 23, 2023 | 50.65 | 50.91 | 50.56 | 50.56 | 4,646 | -0.27(-0.53%) |
Oct 20, 2023 | 51.00 | 51.14 | 50.83 | 50.83 | 10,579 | -0.66(-1.28%) |
Oct 19, 2023 | 51.67 | 51.79 | 51.48 | 51.48 | 4,568 | -0.50(-0.96%) |
Oct 18, 2023 | 52.24 | 52.27 | 51.98 | 51.98 | 3,549 | -0.50(-0.95%) |
Oct 17, 2023 | 52.38 | 52.49 | 52.38 | 52.48 | 3,340 | +0.09(+0.17%) |
Oct 16, 2023 | 51.88 | 52.46 | 51.88 | 52.39 | 6,184 | +0.54(+1.04%) |
Oct 13, 2023 | 52.20 | 52.20 | 51.82 | 51.85 | 2,728 | -0.19(-0.37%) |
Oct 12, 2023 | 52.45 | 52.45 | 52.04 | 52.04 | 645 | -0.29(-0.55%) |
Oct 11, 2023 | 52.21 | 52.33 | 52.02 | 52.33 | 5,405 | +0.17(+0.32%) |
Oct 10, 2023 | 52.29 | 52.44 | 52.17 | 52.17 | 10,059 | +0.27(+0.51%) |
Oct 09, 2023 | 51.40 | 51.94 | 51.40 | 51.90 | 2,603 | +0.40(+0.78%) |
Oct 06, 2023 | 50.96 | 51.58 | 50.96 | 51.50 | 2,443 | +0.68(+1.33%) |
Oct 05, 2023 | 50.64 | 50.82 | 50.50 | 50.82 | 1,119 | -0.08(-0.16%) |
Oct 04, 2023 | 50.61 | 50.90 | 50.61 | 50.90 | 7,284 | +0.43(+0.86%) |
Oct 03, 2023 | 50.79 | 50.79 | 50.36 | 50.47 | 4,906 | -0.74(-1.44%) |
Oct 02, 2023 | 51.16 | 51.21 | 51.02 | 51.21 | 3,885 | +0.02(+0.03%) |
Sep 29, 2023 | 51.65 | 51.65 | 51.19 | 51.19 | 1,856 | -0.26(-0.50%) |
Sep 28, 2023 | 51.07 | 51.55 | 51.07 | 51.45 | 2,461 | +0.33(+0.65%) |
Sep 27, 2023 | 51.06 | 51.12 | 51.06 | 51.12 | 584 | +0.17(+0.33%) |
Sep 26, 2023 | 51.22 | 51.22 | 50.93 | 50.95 | 1,840 | -0.63(-1.22%) |
Sep 25, 2023 | 51.34 | 51.58 | 51.58 | 51.58 | 1,248 | +0.19(+0.37%) |
Sep 22, 2023 | 51.44 | 51.67 | 51.39 | 51.39 | 4,645 | +0.02(+0.05%) |
Sep 21, 2023 | 51.66 | 51.75 | 51.37 | 51.37 | 1,318 | -0.81(-1.56%) |
Sep 20, 2023 | 52.58 | 52.67 | 52.18 | 52.18 | 1,706 | -0.27(-0.52%) |
Sep 19, 2023 | 52.41 | 52.45 | 52.15 | 52.45 | 4,089 | -0.04(-0.08%) |
Sep 18, 2023 | 52.53 | 52.65 | 52.49 | 52.49 | 2,186 | +0.09(+0.18%) |
Sep 15, 2023 | 52.73 | 52.73 | 52.40 | 52.40 | 6,694 | -0.62(-1.18%) |
Sep 14, 2023 | 52.79 | 53.05 | 52.66 | 53.02 | 30,362 | +0.34(+0.65%) |
Sep 13, 2023 | 52.53 | 52.72 | 52.53 | 52.68 | 6,305 | -0.01(-0.02%) |
Sep 12, 2023 | 52.87 | 52.89 | 52.68 | 52.69 | 5,154 | -0.34(-0.64%) |
Sep 11, 2023 | 53.03 | 53.03 | 52.90 | 53.03 | 949 | +0.21(+0.40%) |
Sep 08, 2023 | 52.86 | 52.95 | 52.82 | 52.82 | 4,805 | +0.13(+0.25%) |
Sep 07, 2023 | 52.25 | 52.69 | 52.25 | 52.69 | 2,807 | -0.06(-0.12%) |
Sep 06, 2023 | 52.74 | 52.81 | 52.72 | 52.75 | 4,001 | -0.42(-0.80%) |
Sep 05, 2023 | 53.08 | 53.29 | 53.08 | 53.18 | 12,878 | -0.21(-0.39%) |
Sep 01, 2023 | 53.21 | 53.39 | 53.21 | 53.38 | 8,845 | +0.21(+0.39%) |
Aug 31, 2023 | 53.10 | 53.37 | 53.10 | 53.18 | 994 | -0.02(-0.03%) |
Aug 30, 2023 | 53.20 | 53.29 | 53.19 | 53.19 | 7,711 | +0.23(+0.44%) |
Aug 29, 2023 | 52.20 | 52.96 | 52.20 | 52.96 | 2,373 | +0.67(+1.28%) |
Aug 28, 2023 | 52.18 | 52.29 | 52.18 | 52.29 | 5,309 | +0.26(+0.50%) |
Aug 25, 2023 | 51.73 | 52.03 | 51.73 | 52.03 | 648 | +0.34(+0.66%) |
Aug 24, 2023 | 52.12 | 52.12 | 51.69 | 51.69 | 7,028 | -0.60(-1.14%) |
Aug 23, 2023 | 51.92 | 52.38 | 51.92 | 52.29 | 3,813 | +0.45(+0.87%) |
Aug 22, 2023 | 52.01 | 52.01 | 51.82 | 51.83 | 1,335 | -0.03(-0.06%) |
Aug 21, 2023 | 51.75 | 51.87 | 51.63 | 51.87 | 989 | +0.30(+0.58%) |
Aug 18, 2023 | 51.13 | 51.62 | 51.13 | 51.57 | 1,865 | +0.06(+0.11%) |
Aug 17, 2023 | 51.96 | 51.96 | 51.51 | 51.51 | 43,254 | -0.45(-0.86%) |
Aug 16, 2023 | 52.35 | 52.48 | 51.90 | 51.96 | 5,184 | -0.39(-0.75%) |
Aug 15, 2023 | 52.54 | 52.55 | 52.30 | 52.35 | 2,641 | -0.52(-0.98%) |
Aug 14, 2023 | 52.52 | 52.87 | 52.52 | 52.87 | 3,131 | +0.32(+0.61%) |
Aug 11, 2023 | 52.70 | 52.70 | 52.50 | 52.55 | 1,431 | +0.00(+0.00%) |
Aug 10, 2023 | 52.86 | 52.86 | 52.55 | 52.55 | 635 | +0.02(+0.03%) |
Aug 09, 2023 | 52.79 | 52.82 | 52.53 | 52.53 | 3,130 | -0.20(-0.38%) |
Aug 08, 2023 | 52.41 | 52.73 | 52.41 | 52.73 | 2,377 | -0.31(-0.59%) |
Aug 07, 2023 | 52.78 | 53.04 | 52.78 | 53.04 | 2,902 | +0.45(+0.85%) |
Aug 04, 2023 | 52.83 | 53.19 | 52.58 | 52.60 | 4,989 | -0.53(-1.01%) |
Aug 03, 2023 | 53.13 | 53.25 | 53.13 | 53.13 | 4,299 | -0.08(-0.16%) |
Aug 02, 2023 | 53.25 | 53.30 | 53.20 | 53.21 | 3,812 | -0.66(-1.22%) |
Aug 01, 2023 | 53.84 | 53.91 | 53.76 | 53.87 | 2,297 | -0.06(-0.10%) |
Jul 31, 2023 | 53.99 | 53.99 | 53.84 | 53.93 | 4,919 | +0.09(+0.17%) |
Jul 28, 2023 | 53.78 | 53.92 | 53.73 | 53.84 | 8,598 | +0.37(+0.70%) |
Jul 27, 2023 | 53.97 | 54.05 | 53.46 | 53.46 | 3,637 | -0.39(-0.72%) |
Jul 26, 2023 | 53.84 | 53.92 | 53.77 | 53.85 | 4,561 | -0.18(-0.34%) |
Jul 25, 2023 | 53.86 | 54.12 | 53.86 | 54.03 | 3,112 | +0.30(+0.56%) |
Jul 24, 2023 | 53.69 | 53.83 | 53.68 | 53.73 | 5,886 | -0.01(-0.02%) |
Jul 21, 2023 | 53.90 | 53.91 | 53.69 | 53.74 | 7,440 | +0.13(+0.25%) |
Jul 20, 2023 | 53.77 | 53.77 | 53.54 | 53.61 | 3,791 | -0.29(-0.54%) |
Jul 19, 2023 | 53.99 | 54.03 | 53.87 | 53.90 | 5,110 | +0.04(+0.08%) |
Jul 18, 2023 | 53.44 | 53.89 | 53.44 | 53.85 | 5,314 | +0.36(+0.66%) |
Jul 17, 2023 | 53.08 | 53.50 | 53.08 | 53.50 | 6,426 | +0.47(+0.89%) |
Jul 14, 2023 | 53.22 | 53.22 | 53.02 | 53.02 | 2,628 | -0.01(-0.02%) |
Jul 13, 2023 | 52.99 | 53.04 | 52.94 | 53.04 | 4,962 | +0.43(+0.81%) |
Jul 12, 2023 | 52.77 | 52.85 | 52.60 | 52.61 | 2,165 | +0.10(+0.19%) |
Jul 11, 2023 | 52.34 | 52.51 | 52.34 | 52.51 | 656 | +0.42(+0.80%) |
Jul 10, 2023 | 51.61 | 52.10 | 51.61 | 52.10 | 2,018 | +0.42(+0.80%) |
Jul 07, 2023 | 51.91 | 51.96 | 51.68 | 51.68 | 696 | -0.15(-0.29%) |
Jul 06, 2023 | 51.78 | 51.83 | 51.59 | 51.83 | 5,527 | -0.46(-0.89%) |
Jul 05, 2023 | 52.28 | 52.31 | 52.23 | 52.30 | 3,646 | -0.23(-0.44%) |
Jul 03, 2023 | 52.34 | 52.53 | 52.34 | 52.53 | 1,846 | +0.04(+0.08%) |
Jun 30, 2023 | 52.38 | 52.55 | 52.37 | 52.49 | 5,915 | +0.65(+1.26%) |
Jun 29, 2023 | 51.62 | 51.84 | 51.62 | 51.84 | 2,125 | +0.35(+0.69%) |
Jun 28, 2023 | 51.48 | 51.56 | 51.38 | 51.48 | 7,703 | -0.01(-0.02%) |
Jun 27, 2023 | 51.07 | 51.53 | 51.07 | 51.50 | 1,021 | +0.55(+1.08%) |
Jun 26, 2023 | 51.07 | 51.07 | 50.95 | 50.95 | 3,407 | -0.14(-0.27%) |
Jun 23, 2023 | 51.16 | 51.27 | 51.05 | 51.08 | 7,031 | -0.41(-0.80%) |
Jun 22, 2023 | 51.15 | 51.53 | 51.15 | 51.50 | 8,864 | +0.10(+0.19%) |
Jun 21, 2023 | 51.45 | 51.53 | 51.40 | 51.40 | 1,150 | -0.18(-0.35%) |
Jun 20, 2023 | 51.46 | 51.60 | 51.46 | 51.58 | 2,396 | -0.29(-0.56%) |
Jun 16, 2023 | 52.04 | 52.08 | 51.87 | 51.87 | 1,709 | -0.18(-0.34%) |
Jun 15, 2023 | 51.70 | 52.10 | 51.65 | 52.05 | 10,409 | +3.07(+6.27%) |
May 08, 2023 | 48.93 | 49.03 | 48.93 | 48.98 | 2,280 | +0.07(+0.14%) |
May 05, 2023 | 48.86 | 49.03 | 48.86 | 48.91 | 1,148 | +0.83(+1.73%) |
May 04, 2023 | 48.20 | 48.23 | 47.98 | 48.08 | 2,204 | -0.38(-0.79%) |
May 03, 2023 | 48.70 | 48.85 | 48.46 | 48.46 | 1,541 | -0.27(-0.56%) |
May 02, 2023 | 48.70 | 48.75 | 48.40 | 48.73 | 3,978 | -0.61(-1.23%) |
May 01, 2023 | 49.32 | 49.35 | 49.24 | 49.34 | 31,160 | +0.20(+0.40%) |
Apr 28, 2023 | 48.76 | 49.14 | 48.76 | 49.14 | 8,932 | +0.38(+0.79%) |
Apr 27, 2023 | 48.56 | 48.83 | 48.30 | 48.76 | 48,655 | +0.63(+1.31%) |
Apr 26, 2023 | 48.40 | 48.40 | 48.12 | 48.13 | 18,204 | -0.33(-0.68%) |
Apr 25, 2023 | 48.96 | 49.01 | 48.46 | 48.46 | 7,790 | -0.84(-1.71%) |
Apr 24, 2023 | 49.33 | 49.33 | 49.12 | 49.30 | 3,810 | +0.07(+0.15%) |
Apr 21, 2023 | 49.08 | 49.24 | 49.08 | 49.23 | 3,965 | +0.01(+0.02%) |
Apr 20, 2023 | 49.15 | 49.43 | 49.15 | 49.22 | 1,686 | -0.17(-0.35%) |
Apr 19, 2023 | 49.29 | 49.42 | 49.29 | 49.39 | 3,335 | -0.21(-0.42%) |
Apr 18, 2023 | 49.62 | 49.62 | 49.46 | 49.60 | 2,513 | +0.09(+0.19%) |
Apr 17, 2023 | 49.46 | 49.51 | 49.25 | 49.51 | 5,336 | +0.11(+0.22%) |
Apr 14, 2023 | 49.70 | 49.70 | 49.20 | 49.40 | 9,997 | -0.18(-0.36%) |
Apr 13, 2023 | 49.11 | 49.62 | 49.11 | 49.58 | 65,953 | +0.67(+1.36%) |
Apr 12, 2023 | 49.30 | 49.30 | 48.91 | 48.91 | 7,070 | -0.11(-0.23%) |
Apr 11, 2023 | 49.00 | 49.17 | 49.00 | 49.02 | 731 | +0.12(+0.25%) |
Apr 10, 2023 | 48.44 | 48.91 | 48.44 | 48.90 | 3,687 | +0.09(+0.19%) |
Apr 06, 2023 | 48.80 | 48.85 | 48.75 | 48.81 | 28,935 | +0.02(+0.05%) |
Apr 05, 2023 | 48.61 | 48.79 | 48.54 | 48.79 | 2,548 | -0.09(-0.19%) |
Apr 04, 2023 | 49.40 | 49.40 | 48.77 | 48.88 | 3,458 | -0.35(-0.71%) |
Apr 03, 2023 | 48.77 | 49.23 | 48.77 | 49.23 | 3,103 | +0.34(+0.69%) |
Mar 31, 2023 | 48.56 | 48.90 | 48.56 | 48.89 | 4,466 | +0.66(+1.37%) |
Mar 30, 2023 | 48.13 | 48.28 | 48.13 | 48.23 | 35,465 | +0.29(+0.60%) |
Mar 29, 2023 | 47.83 | 47.98 | 47.75 | 47.94 | 8,059 | +0.53(+1.12%) |
Mar 28, 2023 | 47.46 | 47.49 | 47.33 | 47.41 | 11,379 | +0.00(+0.00%) |
Mar 27, 2023 | 47.47 | 47.61 | 47.41 | 47.41 | 2,780 | +0.24(+0.50%) |
Mar 24, 2023 | 46.67 | 47.17 | 46.67 | 47.17 | 2,367 | +0.13(+0.28%) |
Mar 23, 2023 | 47.36 | 47.70 | 47.04 | 47.04 | 5,943 | -0.02(-0.04%) |
Mar 22, 2023 | 47.62 | 47.78 | 47.06 | 47.06 | 4,142 | -0.66(-1.39%) |
Mar 21, 2023 | 47.49 | 47.80 | 47.42 | 47.72 | 3,987 | +0.61(+1.30%) |
Mar 20, 2023 | 46.88 | 47.11 | 46.87 | 47.11 | 1,392 | +0.56(+1.21%) |
Mar 17, 2023 | 46.50 | 46.71 | 46.45 | 46.55 | 3,263 | -0.49(-1.04%) |
Mar 16, 2023 | 46.05 | 47.05 | 46.05 | 47.03 | 27,596 | +0.76(+1.64%) |
Mar 15, 2023 | 46.10 | 46.36 | 46.10 | 46.27 | 1,589 | -0.50(-1.07%) |
Mar 14, 2023 | 46.94 | 47.08 | 46.50 | 46.77 | 3,656 | +0.54(+1.17%) |
Mar 13, 2023 | 46.59 | 46.59 | 46.23 | 46.23 | 1,112 | -0.08(-0.16%) |
Mar 10, 2023 | 46.90 | 46.90 | 46.25 | 46.30 | 1,897 | -0.78(-1.66%) |
Mar 09, 2023 | 47.96 | 48.05 | 47.09 | 47.09 | 4,684 | -0.77(-1.61%) |
Mar 08, 2023 | 47.81 | 47.90 | 47.58 | 47.86 | 2,932 | +0.06(+0.12%) |
Mar 07, 2023 | 48.48 | 48.52 | 47.73 | 47.80 | 56,257 | -0.67(-1.38%) |
Mar 06, 2023 | 48.69 | 48.70 | 48.41 | 48.47 | 8,277 | +0.04(+0.08%) |
Mar 03, 2023 | 47.96 | 48.43 | 47.95 | 48.43 | 2,847 | +0.46(+0.96%) |
Mar 02, 2023 | 47.21 | 47.97 | 47.21 | 47.97 | 16,805 | +0.32(+0.67%) |
Mar 01, 2023 | 47.78 | 47.79 | 47.53 | 47.65 | 3,460 | -0.14(-0.29%) |
Feb 28, 2023 | 47.86 | 48.02 | 47.77 | 47.79 | 2,604 | -0.17(-0.36%) |
Feb 27, 2023 | 48.13 | 48.13 | 47.90 | 47.96 | 4,486 | +0.24(+0.49%) |
Feb 24, 2023 | 47.55 | 47.78 | 47.55 | 47.72 | 627 | -0.64(-1.32%) |
Feb 23, 2023 | 48.21 | 48.47 | 48.11 | 48.36 | 2,975 | +0.35(+0.73%) |
Feb 22, 2023 | 47.99 | 48.25 | 47.95 | 48.01 | 4,023 | -0.01(-0.02%) |
Feb 21, 2023 | 48.23 | 48.23 | 48.02 | 48.02 | 821 | -0.90(-1.83%) |
Feb 17, 2023 | 48.91 | 48.96 | 48.57 | 48.92 | 8,693 | -0.23(-0.47%) |
Feb 16, 2023 | 48.95 | 49.62 | 48.95 | 49.15 | 4,783 | -0.53(-1.07%) |
Feb 15, 2023 | 49.32 | 49.68 | 49.32 | 49.68 | 2,370 | +0.08(+0.17%) |
Feb 14, 2023 | 49.79 | 49.79 | 49.32 | 49.60 | 1,481 | +0.07(+0.13%) |
Feb 13, 2023 | 49.10 | 49.53 | 49.09 | 49.53 | 5,759 | +0.51(+1.04%) |
Feb 10, 2023 | 48.70 | 49.02 | 48.70 | 49.02 | 1,357 | +0.17(+0.36%) |
Feb 09, 2023 | 49.50 | 49.50 | 48.85 | 48.85 | 1,137 | -0.23(-0.46%) |
Feb 08, 2023 | 49.47 | 49.52 | 49.08 | 49.08 | 10,720 | -0.48(-0.96%) |
Feb 07, 2023 | 49.02 | 49.55 | 48.72 | 49.55 | 1,898 | +0.62(+1.27%) |
Feb 06, 2023 | 49.12 | 49.12 | 48.89 | 48.93 | 6,619 | -0.38(-0.77%) |
Feb 03, 2023 | 49.43 | 49.70 | 49.29 | 49.31 | 9,534 | -0.21(-0.42%) |
Feb 02, 2023 | 49.29 | 49.67 | 49.29 | 49.52 | 4,561 | +0.44(+0.90%) |
Feb 01, 2023 | 48.35 | 49.36 | 48.24 | 49.07 | 6,282 | +0.50(+1.04%) |
Jan 31, 2023 | 48.10 | 48.57 | 48.04 | 48.57 | 539,383 | +0.72(+1.50%) |
Jan 30, 2023 | 48.24 | 48.24 | 47.85 | 47.85 | 6,310 | -0.54(-1.11%) |
Jan 27, 2023 | 48.44 | 48.58 | 48.27 | 48.39 | 2,387 | +0.06(+0.13%) |
Jan 26, 2023 | 47.93 | 48.35 | 47.92 | 48.33 | 4,556 | +0.46(+0.97%) |
Jan 25, 2023 | 47.66 | 47.86 | 47.16 | 47.86 | 31,164 | -0.04(-0.08%) |
Jan 24, 2023 | 47.81 | 47.90 | 47.81 | 47.90 | 1,107 | -0.06(-0.12%) |
Jan 23, 2023 | 47.97 | 48.10 | 47.71 | 47.96 | 10,154 | +0.46(+0.96%) |
Jan 20, 2023 | 46.76 | 47.50 | 46.76 | 47.50 | 9,014 | +0.70(+1.49%) |
Jan 19, 2023 | 46.95 | 47.07 | 46.66 | 46.81 | 3,987 | -0.29(-0.62%) |
Jan 18, 2023 | 47.98 | 47.98 | 47.10 | 47.10 | 4,108 | -0.60(-1.27%) |
Jan 17, 2023 | 47.80 | 47.85 | 47.71 | 47.71 | 5,690 | -0.11(-0.24%) |
Jan 13, 2023 | 47.55 | 47.85 | 47.41 | 47.82 | 2,917 | +0.24(+0.51%) |
Jan 12, 2023 | 47.15 | 47.67 | 46.80 | 47.58 | 24,812 | +0.14(+0.29%) |
Jan 11, 2023 | 47.17 | 47.44 | 47.17 | 47.44 | 1,616 | +0.55(+1.17%) |
Jan 10, 2023 | 46.71 | 46.89 | 46.51 | 46.89 | 1,700 | +0.17(+0.37%) |
Jan 09, 2023 | 47.29 | 47.43 | 46.72 | 46.72 | 6,696 | -0.10(-0.21%) |
Jan 06, 2023 | 46.39 | 46.92 | 46.39 | 46.81 | 2,888 | +0.92(+2.01%) |
Jan 05, 2023 | 46.00 | 46.00 | 45.89 | 45.89 | 306 | -0.47(-1.01%) |
Jan 04, 2023 | 46.37 | 46.55 | 46.14 | 46.36 | 7,373 | +0.19(+0.40%) |
Jan 03, 2023 | 46.56 | 46.74 | 45.86 | 46.17 | 5,136 | -0.36(-0.77%) |
Dec 30, 2022 | 46.31 | 46.53 | 46.13 | 46.53 | 5,525 | -0.19(-0.42%) |
Dec 29, 2022 | 46.64 | 46.75 | 46.64 | 46.72 | 1,044 | +0.66(+1.44%) |
Dec 28, 2022 | 46.84 | 46.88 | 46.03 | 46.06 | 25,770 | -1.25(-2.64%) |
Dec 27, 2022 | 47.34 | 47.41 | 47.31 | 47.31 | 2,201 | -0.11(-0.24%) |
Dec 23, 2022 | 47.32 | 47.42 | 47.32 | 47.42 | 1,025 | +0.24(+0.51%) |
Dec 22, 2022 | 47.28 | 47.30 | 46.54 | 47.18 | 6,257 | -0.57(-1.19%) |
Dec 21, 2022 | 47.29 | 47.86 | 47.29 | 47.75 | 7,625 | +0.64(+1.36%) |
Dec 20, 2022 | 46.92 | 47.25 | 46.92 | 47.11 | 2,138 | +0.09(+0.19%) |
Dec 19, 2022 | 47.34 | 47.38 | 46.85 | 47.02 | 6,961 | -0.50(-1.05%) |
Dec 16, 2022 | 47.97 | 47.97 | 47.17 | 47.52 | 41,126 | -0.47(-0.98%) |
Dec 15, 2022 | 48.84 | 48.84 | 47.81 | 47.99 | 46,188 | -1.15(-2.34%) |
Dec 14, 2022 | 49.53 | 49.65 | 48.95 | 49.14 | 7,774 | -0.20(-0.42%) |
Dec 13, 2022 | 50.16 | 50.16 | 49.14 | 49.34 | 9,422 | +0.32(+0.65%) |
Dec 12, 2022 | 48.70 | 49.03 | 48.70 | 49.03 | 2,752 | +0.68(+1.40%) |
Dec 09, 2022 | 49.00 | 49.00 | 48.35 | 48.35 | 74,526 | -0.36(-0.74%) |
Dec 08, 2022 | 48.87 | 48.87 | 48.59 | 48.71 | 3,344 | +0.38(+0.79%) |
Dec 07, 2022 | 48.41 | 48.44 | 48.27 | 48.33 | 5,782 | -0.06(-0.13%) |
Dec 06, 2022 | 48.89 | 48.89 | 48.23 | 48.39 | 2,014 | -0.72(-1.46%) |
Dec 05, 2022 | 49.44 | 49.73 | 48.93 | 49.11 | 1,868 | -0.81(-1.63%) |
Dec 02, 2022 | 49.55 | 49.92 | 49.55 | 49.92 | 14,225 | -0.05(-0.10%) |
Dec 01, 2022 | 50.00 | 50.08 | 49.75 | 49.97 | 4,108 | +0.15(+0.29%) |
Nov 30, 2022 | 48.56 | 49.83 | 48.42 | 49.83 | 19,624 | +1.24(+2.56%) |
Nov 29, 2022 | 48.49 | 48.58 | 48.49 | 48.58 | 977 | -0.06(-0.13%) |
Nov 28, 2022 | 49.00 | 49.00 | 48.55 | 48.65 | 2,336 | -0.64(-1.30%) |
Nov 25, 2022 | 49.19 | 49.29 | 49.19 | 49.29 | 1,847 | +0.06(+0.13%) |
Nov 23, 2022 | 49.16 | 49.23 | 49.16 | 49.23 | 1,209 | +0.11(+0.22%) |
Nov 22, 2022 | 48.80 | 49.12 | 48.79 | 49.12 | 16,007 | +0.72(+1.48%) |
Nov 21, 2022 | 48.28 | 48.43 | 48.28 | 48.40 | 3,486 | -0.10(-0.20%) |
Nov 18, 2022 | 48.45 | 48.62 | 48.33 | 48.50 | 5,470 | +0.26(+0.54%) |
Nov 17, 2022 | 47.91 | 48.36 | 47.91 | 48.24 | 6,229 | -0.27(-0.55%) |
Nov 16, 2022 | 48.63 | 48.70 | 48.49 | 48.51 | 7,708 | -0.42(-0.85%) |
Nov 15, 2022 | 49.20 | 49.20 | 48.79 | 48.92 | 3,735 | +0.38(+0.79%) |
Nov 14, 2022 | 48.90 | 49.14 | 48.54 | 48.54 | 9,881 | -0.25(-0.52%) |
Nov 11, 2022 | 48.59 | 48.79 | 48.48 | 48.79 | 3,657 | +0.28(+0.58%) |
Nov 10, 2022 | 48.08 | 48.51 | 47.94 | 48.51 | 1,150 | +2.35(+5.10%) |
Nov 09, 2022 | 46.77 | 46.77 | 46.16 | 46.16 | 3,218 | -1.08(-2.29%) |
Nov 08, 2022 | 47.28 | 47.54 | 47.23 | 47.24 | 2,394 | +0.41(+0.88%) |
Nov 07, 2022 | 46.22 | 46.84 | 46.22 | 46.83 | 7,993 | +0.61(+1.32%) |
Nov 04, 2022 | 46.02 | 46.53 | 45.59 | 46.22 | 38,457 | +0.34(+0.75%) |
Nov 03, 2022 | 45.64 | 46.15 | 45.64 | 45.88 | 7,247 | -0.36(-0.77%) |
Nov 02, 2022 | 47.13 | 46.23 | 46.23 | 24,379 | -1.35(-2.83%) |