Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 61.50 | 61.81 | 61.41 | 61.58 | 52,326 | +0.22(+0.36%) |
Aug 30, 2023 | 60.93 | 61.44 | 60.91 | 61.36 | 79,139 | +0.39(+0.64%) |
Aug 29, 2023 | 59.64 | 61.06 | 59.55 | 60.98 | 97,494 | +1.14(+1.91%) |
Aug 28, 2023 | 59.80 | 59.97 | 59.37 | 59.83 | 67,974 | +0.44(+0.74%) |
Aug 25, 2023 | 58.98 | 59.66 | 58.51 | 59.39 | 128,919 | +0.50(+0.84%) |
Aug 24, 2023 | 60.89 | 60.95 | 58.84 | 58.90 | 141,725 | -1.25(-2.08%) |
Aug 23, 2023 | 59.24 | 60.33 | 59.24 | 60.15 | 117,971 | +1.08(+1.84%) |
Aug 22, 2023 | 59.69 | 59.76 | 58.97 | 59.07 | 67,637 | -0.05(-0.08%) |
Aug 21, 2023 | 58.37 | 59.22 | 58.31 | 59.12 | 98,775 | +1.01(+1.75%) |
Aug 18, 2023 | 57.41 | 58.31 | 57.40 | 58.10 | 116,014 | +0.09(+0.15%) |
Aug 17, 2023 | 58.80 | 58.92 | 57.90 | 58.01 | 156,050 | -0.60(-1.02%) |
Aug 16, 2023 | 59.01 | 59.27 | 58.55 | 58.61 | 99,954 | -0.41(-0.69%) |
Aug 15, 2023 | 59.48 | 59.67 | 58.92 | 59.02 | 103,869 | -0.68(-1.13%) |
Aug 14, 2023 | 58.67 | 59.69 | 58.57 | 59.69 | 158,865 | +0.84(+1.42%) |
Aug 11, 2023 | 58.89 | 59.17 | 58.69 | 58.86 | 146,378 | -0.58(-0.97%) |
Aug 10, 2023 | 59.82 | 60.29 | 59.16 | 59.43 | 86,847 | +0.10(+0.17%) |
Aug 09, 2023 | 60.12 | 60.12 | 59.18 | 59.33 | 159,985 | -0.68(-1.13%) |
Aug 08, 2023 | 60.11 | 60.11 | 59.42 | 60.01 | 151,304 | -0.50(-0.82%) |
Aug 07, 2023 | 60.61 | 60.67 | 60.12 | 60.51 | 372,810 | +0.18(+0.30%) |
Aug 04, 2023 | 60.97 | 61.32 | 60.31 | 60.33 | 99,962 | -0.75(-1.22%) |
Aug 03, 2023 | 60.95 | 61.46 | 60.89 | 61.08 | 189,948 | -0.39(-0.63%) |
Aug 02, 2023 | 62.43 | 62.43 | 61.25 | 61.46 | 315,902 | -1.59(-2.52%) |
Aug 01, 2023 | 62.86 | 63.13 | 62.68 | 63.06 | 171,576 | +0.06(+0.09%) |
Jul 31, 2023 | 63.02 | 63.03 | 62.70 | 63.00 | 79,804 | -0.03(-0.05%) |
Jul 28, 2023 | 62.75 | 63.20 | 62.63 | 63.03 | 82,725 | +0.88(+1.41%) |
Jul 27, 2023 | 63.09 | 63.37 | 61.92 | 62.15 | 115,079 | -0.07(-0.11%) |
Jul 26, 2023 | 62.36 | 62.51 | 61.83 | 62.22 | 307,582 | -0.88(-1.39%) |
Jul 25, 2023 | 62.60 | 63.26 | 62.60 | 63.10 | 353,092 | +0.70(+1.12%) |
Jul 24, 2023 | 62.47 | 62.61 | 62.15 | 62.40 | 210,887 | +0.18(+0.29%) |
Jul 21, 2023 | 62.76 | 62.93 | 62.18 | 62.22 | 141,918 | -0.17(-0.27%) |
Jul 20, 2023 | 63.25 | 63.52 | 62.22 | 62.39 | 306,913 | -1.41(-2.21%) |
Jul 19, 2023 | 64.20 | 64.36 | 63.61 | 63.80 | 194,359 | -0.31(-0.48%) |
Jul 18, 2023 | 63.39 | 64.43 | 63.03 | 64.11 | 205,157 | +0.55(+0.86%) |
Jul 17, 2023 | 62.90 | 63.64 | 62.84 | 63.56 | 147,174 | +0.70(+1.11%) |
Jul 14, 2023 | 63.05 | 63.56 | 62.69 | 62.87 | 184,488 | -0.07(-0.11%) |
Jul 13, 2023 | 62.43 | 63.04 | 62.42 | 62.94 | 133,066 | +0.92(+1.48%) |
Jul 12, 2023 | 61.80 | 62.24 | 61.61 | 62.02 | 464,735 | +0.90(+1.46%) |
Jul 11, 2023 | 61.15 | 61.20 | 60.62 | 61.13 | 114,613 | +0.19(+0.31%) |
Jul 10, 2023 | 60.69 | 60.94 | 60.42 | 60.94 | 114,013 | +0.00(+0.00%) |
Jul 07, 2023 | 60.93 | 61.56 | 60.87 | 60.94 | 132,055 | -0.13(-0.21%) |
Jul 06, 2023 | 60.73 | 61.11 | 60.47 | 61.07 | 133,432 | -0.28(-0.45%) |
Jul 05, 2023 | 61.39 | 61.82 | 61.33 | 61.34 | 397,728 | -0.53(-0.85%) |
Jul 03, 2023 | 61.96 | 62.05 | 61.62 | 61.87 | 80,268 | +0.00(+0.00%) |
Jun 30, 2023 | 61.51 | 62.08 | 61.46 | 61.87 | 133,018 | +0.89(+1.45%) |
Jun 29, 2023 | 60.91 | 61.08 | 60.68 | 60.99 | 131,216 | +0.07(+0.11%) |
Jun 28, 2023 | 60.55 | 61.23 | 60.50 | 60.92 | 105,337 | +0.02(+0.03%) |
Jun 27, 2023 | 59.98 | 60.99 | 59.97 | 60.90 | 168,397 | +1.16(+1.95%) |
Jun 26, 2023 | 60.14 | 60.70 | 59.73 | 59.73 | 166,169 | -0.44(-0.73%) |
Jun 23, 2023 | 60.04 | 60.45 | 59.91 | 60.17 | 70,875 | -0.74(-1.21%) |
Jun 22, 2023 | 60.12 | 60.91 | 60.06 | 60.91 | 174,651 | +0.50(+0.82%) |
Jun 21, 2023 | 60.99 | 61.10 | 60.22 | 60.41 | 123,560 | -0.81(-1.32%) |
Jun 20, 2023 | 61.26 | 61.60 | 60.93 | 61.21 | 860,062 | -0.40(-0.65%) |
Jun 16, 2023 | 62.65 | 62.65 | 61.61 | 61.61 | 381,989 | -0.65(-1.04%) |
Jun 15, 2023 | 61.29 | 62.45 | 61.21 | 62.26 | 118,448 | +0.76(+1.23%) |
Jun 14, 2023 | 60.95 | 61.58 | 60.72 | 61.50 | 158,499 | +0.47(+0.77%) |
Jun 13, 2023 | 61.10 | 61.24 | 60.56 | 61.04 | 233,159 | +0.49(+0.81%) |
Jun 12, 2023 | 59.70 | 60.57 | 59.64 | 60.55 | 189,708 | +1.17(+1.98%) |
Jun 09, 2023 | 59.32 | 59.89 | 59.24 | 59.37 | 117,291 | +0.32(+0.54%) |
Jun 08, 2023 | 58.40 | 59.17 | 58.40 | 59.06 | 187,119 | +0.65(+1.11%) |
Jun 07, 2023 | 59.20 | 59.63 | 58.32 | 58.41 | 159,607 | -0.95(-1.60%) |
Jun 06, 2023 | 59.23 | 59.46 | 58.91 | 59.36 | 148,380 | +0.03(+0.05%) |
Jun 05, 2023 | 59.50 | 59.97 | 59.21 | 59.33 | 245,341 | -0.32(-0.53%) |
Jun 02, 2023 | 59.62 | 59.89 | 59.28 | 59.65 | 202,170 | +0.44(+0.74%) |
Jun 01, 2023 | 58.45 | 59.48 | 58.40 | 59.21 | 200,295 | +0.62(+1.05%) |
May 31, 2023 | 58.70 | 59.21 | 58.54 | 58.59 | 276,338 | -0.45(-0.76%) |
May 30, 2023 | 59.69 | 59.88 | 58.95 | 59.04 | 281,336 | +0.17(+0.29%) |
May 26, 2023 | 57.48 | 58.96 | 57.48 | 58.87 | 249,987 | +1.59(+2.77%) |
May 25, 2023 | 56.69 | 57.47 | 56.46 | 57.29 | 207,159 | +2.19(+3.98%) |
May 24, 2023 | 55.07 | 55.34 | 54.88 | 55.09 | 112,523 | -0.38(-0.68%) |
May 23, 2023 | 56.09 | 56.26 | 55.47 | 55.47 | 162,084 | -0.91(-1.62%) |
May 22, 2023 | 56.09 | 56.50 | 56.09 | 56.38 | 99,187 | +0.14(+0.25%) |
May 19, 2023 | 56.26 | 56.38 | 56.14 | 56.24 | 99,672 | +0.02(+0.04%) |
May 18, 2023 | 55.33 | 56.31 | 55.20 | 56.22 | 147,868 | +1.07(+1.94%) |
May 17, 2023 | 54.69 | 55.19 | 54.46 | 55.15 | 86,269 | +0.76(+1.40%) |
May 16, 2023 | 54.29 | 54.69 | 54.29 | 54.39 | 112,580 | +0.05(+0.09%) |
May 15, 2023 | 53.94 | 54.35 | 53.80 | 54.34 | 176,299 | +0.46(+0.85%) |
May 12, 2023 | 54.09 | 54.19 | 53.52 | 53.88 | 231,727 | -0.18(-0.33%) |
May 11, 2023 | 54.13 | 54.13 | 53.65 | 54.06 | 146,842 | -0.25(-0.46%) |
May 10, 2023 | 54.16 | 54.43 | 53.82 | 54.31 | 156,274 | +0.60(+1.11%) |
May 09, 2023 | 53.87 | 53.92 | 53.70 | 53.71 | 76,945 | -0.53(-0.97%) |
May 08, 2023 | 54.03 | 54.24 | 53.88 | 54.24 | 274,868 | +0.10(+0.18%) |
May 05, 2023 | 53.31 | 54.30 | 53.31 | 54.14 | 153,668 | +1.37(+2.59%) |
May 04, 2023 | 52.76 | 53.10 | 52.59 | 52.77 | 216,718 | -0.14(-0.26%) |
May 03, 2023 | 53.39 | 53.72 | 52.91 | 52.91 | 230,716 | -0.37(-0.69%) |
May 02, 2023 | 53.75 | 53.82 | 53.04 | 53.28 | 178,538 | -0.49(-0.90%) |
May 01, 2023 | 53.61 | 53.99 | 53.58 | 53.76 | 210,530 | +0.09(+0.17%) |
Apr 28, 2023 | 53.20 | 53.71 | 53.15 | 53.67 | 410,578 | +0.51(+0.95%) |
Apr 27, 2023 | 52.36 | 53.23 | 52.33 | 53.17 | 181,381 | +1.03(+1.98%) |
Apr 26, 2023 | 52.20 | 52.57 | 52.00 | 52.14 | 86,073 | +0.76(+1.49%) |
Apr 25, 2023 | 52.17 | 52.28 | 51.37 | 51.37 | 108,590 | -1.16(-2.21%) |
Apr 24, 2023 | 52.56 | 52.78 | 52.14 | 52.53 | 307,807 | -0.19(-0.36%) |
Apr 21, 2023 | 52.69 | 52.82 | 52.46 | 52.72 | 106,744 | -0.17(-0.32%) |
Apr 20, 2023 | 52.78 | 53.35 | 52.65 | 52.89 | 139,731 | -0.25(-0.47%) |
Apr 19, 2023 | 52.81 | 53.27 | 52.75 | 53.14 | 637,210 | -0.23(-0.43%) |
Apr 18, 2023 | 53.53 | 53.73 | 53.17 | 53.37 | 95,810 | +0.20(+0.37%) |
Apr 17, 2023 | 53.03 | 53.23 | 52.79 | 53.17 | 190,501 | +0.08(+0.15%) |
Apr 14, 2023 | 53.06 | 53.48 | 52.64 | 53.09 | 192,719 | -0.26(-0.48%) |
Apr 13, 2023 | 52.64 | 53.49 | 52.56 | 53.35 | 213,880 | +0.97(+1.86%) |
Apr 12, 2023 | 53.04 | 53.23 | 52.34 | 52.37 | 259,663 | -0.39(-0.73%) |
Apr 11, 2023 | 53.07 | 53.07 | 52.69 | 52.76 | 145,299 | -0.41(-0.77%) |
Apr 10, 2023 | 52.66 | 53.18 | 52.39 | 53.17 | 128,553 | -0.03(-0.06%) |
Apr 06, 2023 | 52.53 | 53.24 | 52.34 | 53.20 | 91,836 | +0.29(+0.54%) |
Apr 05, 2023 | 53.26 | 53.32 | 52.57 | 52.91 | 116,447 | -0.59(-1.09%) |
Apr 04, 2023 | 53.87 | 54.09 | 53.34 | 53.50 | 302,012 | -0.40(-0.74%) |
Apr 03, 2023 | 53.55 | 53.92 | 53.36 | 53.89 | 211,312 | -0.04(-0.07%) |
Mar 31, 2023 | 53.19 | 54.00 | 53.18 | 53.93 | 263,507 | +0.69(+1.30%) |
Mar 30, 2023 | 53.10 | 53.30 | 52.94 | 53.24 | 157,086 | +0.62(+1.17%) |
Mar 29, 2023 | 52.15 | 52.72 | 52.15 | 52.62 | 119,810 | +0.99(+1.92%) |
Mar 28, 2023 | 51.72 | 51.78 | 51.18 | 51.63 | 170,295 | -0.11(-0.21%) |
Mar 27, 2023 | 52.19 | 52.43 | 51.69 | 51.74 | 129,705 | -0.47(-0.89%) |
Mar 24, 2023 | 52.02 | 52.25 | 51.64 | 52.21 | 266,986 | -0.06(-0.11%) |
Mar 23, 2023 | 52.01 | 52.82 | 51.71 | 52.27 | 526,079 | +0.98(+1.92%) |
Mar 22, 2023 | 51.74 | 52.74 | 51.26 | 51.28 | 255,122 | -0.42(-0.81%) |
Mar 21, 2023 | 51.51 | 51.77 | 51.08 | 51.70 | 421,413 | +0.41(+0.79%) |
Mar 20, 2023 | 51.02 | 51.34 | 50.71 | 51.29 | 517,836 | +0.20(+0.39%) |
Mar 17, 2023 | 51.28 | 51.62 | 50.82 | 51.09 | 370,491 | -0.08(-0.16%) |
Mar 16, 2023 | 49.55 | 51.20 | 49.51 | 51.17 | 188,416 | +1.50(+3.02%) |
Mar 15, 2023 | 49.20 | 49.78 | 48.96 | 49.68 | 239,136 | -0.26(-0.52%) |
Mar 14, 2023 | 49.42 | 50.06 | 49.28 | 49.93 | 218,124 | +1.07(+2.19%) |
Mar 13, 2023 | 48.27 | 49.47 | 48.10 | 48.86 | 375,764 | +0.29(+0.59%) |
Mar 10, 2023 | 49.32 | 49.48 | 48.44 | 48.57 | 227,280 | -0.78(-1.59%) |
Mar 09, 2023 | 50.15 | 50.64 | 49.29 | 49.36 | 340,180 | -0.74(-1.49%) |
Mar 08, 2023 | 49.76 | 50.13 | 49.59 | 50.10 | 126,899 | +0.49(+0.98%) |
Mar 07, 2023 | 50.27 | 50.46 | 49.53 | 49.62 | 114,698 | -0.70(-1.40%) |
Mar 06, 2023 | 50.40 | 50.98 | 50.29 | 50.32 | 147,683 | +0.15(+0.30%) |
Mar 03, 2023 | 49.43 | 50.17 | 49.43 | 50.17 | 178,886 | +1.00(+2.04%) |
Mar 02, 2023 | 48.43 | 49.24 | 48.36 | 49.17 | 299,381 | +0.57(+1.16%) |
Mar 01, 2023 | 48.95 | 49.04 | 48.49 | 48.60 | 179,428 | -0.22(-0.45%) |
Feb 28, 2023 | 48.75 | 49.24 | 48.68 | 48.82 | 135,835 | -0.14(-0.28%) |
Feb 27, 2023 | 49.14 | 49.34 | 48.87 | 48.96 | 168,170 | +0.31(+0.63%) |
Feb 24, 2023 | 48.75 | 48.85 | 48.41 | 48.65 | 127,436 | -0.96(-1.94%) |
Feb 23, 2023 | 49.69 | 49.80 | 48.95 | 49.62 | 187,511 | +0.81(+1.67%) |
Feb 22, 2023 | 49.03 | 49.12 | 48.58 | 48.80 | 164,523 | -0.08(-0.16%) |
Feb 21, 2023 | 49.48 | 49.67 | 48.86 | 48.88 | 172,479 | -1.22(-2.44%) |
Feb 17, 2023 | 50.33 | 50.33 | 49.75 | 50.10 | 195,756 | -0.59(-1.15%) |
Feb 16, 2023 | 50.83 | 51.39 | 50.69 | 50.69 | 151,257 | -0.87(-1.69%) |
Feb 15, 2023 | 50.99 | 51.56 | 50.90 | 51.56 | 174,072 | +0.05(+0.10%) |
Feb 14, 2023 | 51.00 | 51.75 | 50.76 | 51.51 | 230,895 | +0.25(+0.48%) |
Feb 13, 2023 | 50.60 | 51.36 | 50.56 | 51.26 | 156,332 | +0.82(+1.63%) |
Feb 10, 2023 | 50.36 | 50.58 | 50.02 | 50.44 | 106,583 | -0.35(-0.68%) |
Feb 09, 2023 | 51.71 | 51.80 | 50.60 | 50.79 | 213,358 | -0.15(-0.29%) |
Feb 08, 2023 | 51.54 | 51.78 | 50.82 | 50.94 | 354,649 | -0.53(-1.02%) |
Feb 07, 2023 | 50.37 | 51.67 | 50.36 | 51.46 | 138,882 | +1.12(+2.23%) |
Feb 06, 2023 | 50.38 | 50.74 | 50.17 | 50.34 | 168,077 | -0.73(-1.44%) |
Feb 03, 2023 | 50.59 | 51.89 | 50.57 | 51.07 | 475,862 | -0.58(-1.11%) |
Feb 02, 2023 | 51.31 | 51.90 | 50.94 | 51.65 | 296,263 | +1.32(+2.62%) |
Feb 01, 2023 | 49.15 | 50.62 | 48.98 | 50.33 | 145,194 | +1.14(+2.32%) |
Jan 31, 2023 | 48.51 | 49.19 | 48.47 | 49.19 | 247,638 | +0.64(+1.33%) |
Jan 30, 2023 | 48.94 | 49.13 | 48.54 | 48.54 | 193,560 | -0.94(-1.90%) |
Jan 27, 2023 | 48.95 | 49.78 | 48.90 | 49.49 | 433,326 | +0.18(+0.36%) |
Jan 26, 2023 | 49.00 | 49.31 | 48.53 | 49.31 | 1,174,116 | +0.76(+1.57%) |
Jan 25, 2023 | 47.83 | 48.70 | 47.51 | 48.54 | 605,298 | -0.05(-0.10%) |
Jan 24, 2023 | 48.35 | 48.74 | 48.25 | 48.59 | 136,857 | -0.12(-0.24%) |
Jan 23, 2023 | 47.79 | 48.90 | 47.76 | 48.71 | 556,198 | +1.10(+2.31%) |
Jan 20, 2023 | 46.67 | 47.62 | 46.46 | 47.61 | 434,075 | +1.20(+2.59%) |
Jan 19, 2023 | 46.55 | 46.80 | 46.26 | 46.41 | 144,548 | -0.48(-1.02%) |
Jan 18, 2023 | 47.78 | 48.00 | 46.87 | 46.89 | 221,101 | -0.53(-1.11%) |
Jan 17, 2023 | 47.14 | 47.69 | 47.13 | 47.41 | 418,769 | +0.13(+0.27%) |
Jan 13, 2023 | 46.65 | 47.32 | 46.55 | 47.28 | 404,655 | +0.20(+0.42%) |
Jan 12, 2023 | 46.75 | 47.26 | 46.28 | 47.09 | 477,642 | +0.44(+0.94%) |
Jan 11, 2023 | 46.02 | 46.65 | 45.93 | 46.65 | 489,605 | +0.78(+1.71%) |
Jan 10, 2023 | 45.57 | 45.94 | 45.29 | 45.87 | 245,909 | +0.25(+0.54%) |
Jan 09, 2023 | 45.46 | 46.35 | 45.29 | 45.62 | 488,091 | +0.58(+1.28%) |
Jan 06, 2023 | 44.03 | 45.18 | 43.60 | 45.04 | 197,868 | +1.42(+3.25%) |
Jan 05, 2023 | 44.17 | 44.19 | 43.59 | 43.62 | 188,052 | -0.79(-1.79%) |
Jan 04, 2023 | 44.47 | 44.67 | 43.94 | 44.42 | 3,189,843 | +0.29(+0.65%) |
Jan 03, 2023 | 44.96 | 45.20 | 43.83 | 44.13 | 142,835 | -0.35(-0.78%) |
Dec 30, 2022 | 44.09 | 44.49 | 43.89 | 44.48 | 306,873 | -0.12(-0.27%) |
Dec 29, 2022 | 43.91 | 44.76 | 43.91 | 44.60 | 406,399 | +1.16(+2.67%) |
Dec 28, 2022 | 44.11 | 44.39 | 43.42 | 43.44 | 959,223 | -0.73(-1.66%) |
Dec 27, 2022 | 44.43 | 44.43 | 44.00 | 44.17 | 483,673 | -0.42(-0.93%) |
Dec 23, 2022 | 44.27 | 44.64 | 43.96 | 44.59 | 273,924 | +0.02(+0.04%) |
Dec 22, 2022 | 45.15 | 45.15 | 43.89 | 44.57 | 352,806 | -1.09(-2.39%) |
Dec 21, 2022 | 45.15 | 45.88 | 45.06 | 45.66 | 823,811 | +0.66(+1.48%) |
Dec 20, 2022 | 44.71 | 45.24 | 44.55 | 44.99 | 392,729 | +0.04(+0.09%) |
Dec 19, 2022 | 45.61 | 45.62 | 44.69 | 44.95 | 716,534 | -0.57(-1.24%) |
Dec 16, 2022 | 46.00 | 46.14 | 45.30 | 45.52 | 226,808 | -0.54(-1.16%) |
Dec 15, 2022 | 47.13 | 47.20 | 45.92 | 46.05 | 206,482 | -1.81(-3.77%) |
Dec 14, 2022 | 48.21 | 48.74 | 47.35 | 47.86 | 171,824 | -0.40(-0.82%) |
Dec 13, 2022 | 49.42 | 49.61 | 47.91 | 48.26 | 376,440 | +0.59(+1.24%) |
Dec 12, 2022 | 46.82 | 47.67 | 46.81 | 47.66 | 180,745 | +0.86(+1.84%) |
Dec 09, 2022 | 46.90 | 47.47 | 46.79 | 46.80 | 128,086 | -0.22(-0.46%) |
Dec 08, 2022 | 46.55 | 47.17 | 46.32 | 47.02 | 349,275 | +0.66(+1.43%) |
Dec 07, 2022 | 46.33 | 46.68 | 46.07 | 46.36 | 125,883 | -0.20(-0.42%) |
Dec 06, 2022 | 47.55 | 47.55 | 46.31 | 46.56 | 176,474 | -1.01(-2.12%) |
Dec 05, 2022 | 48.02 | 48.29 | 47.33 | 47.57 | 169,627 | -0.77(-1.59%) |
Dec 02, 2022 | 47.73 | 48.51 | 47.73 | 48.34 | 146,671 | -0.31(-0.63%) |
Dec 01, 2022 | 48.66 | 48.92 | 48.13 | 48.64 | 179,443 | +0.12(+0.24%) |
Nov 30, 2022 | 46.38 | 48.56 | 46.32 | 48.52 | 268,131 | +2.21(+4.78%) |
Nov 29, 2022 | 46.68 | 46.79 | 46.13 | 46.31 | 221,905 | -0.36(-0.76%) |
Nov 28, 2022 | 47.16 | 47.48 | 46.52 | 46.67 | 219,874 | -1.00(-2.09%) |
Nov 25, 2022 | 47.68 | 47.82 | 47.53 | 47.66 | 153,319 | -0.27(-0.56%) |
Nov 23, 2022 | 47.45 | 48.07 | 47.45 | 47.93 | 157,404 | +0.42(+0.89%) |
Nov 22, 2022 | 46.85 | 47.56 | 46.58 | 47.51 | 174,412 | +0.78(+1.67%) |
Nov 21, 2022 | 46.94 | 47.07 | 46.61 | 46.73 | 171,418 | -0.54(-1.15%) |
Nov 18, 2022 | 47.72 | 47.72 | 46.90 | 47.27 | 134,402 | +0.07(+0.15%) |
Nov 17, 2022 | 46.34 | 47.41 | 46.33 | 47.20 | 217,398 | +0.06(+0.13%) |
Nov 16, 2022 | 47.51 | 47.52 | 47.00 | 47.14 | 237,318 | -0.64(-1.34%) |
Nov 15, 2022 | 48.31 | 48.50 | 47.39 | 47.78 | 146,523 | +0.63(+1.34%) |
Nov 14, 2022 | 47.15 | 47.70 | 46.92 | 47.15 | 121,724 | -0.46(-0.98%) |
Nov 11, 2022 | 46.66 | 47.73 | 46.50 | 47.62 | 213,385 | +1.06(+2.27%) |
Nov 10, 2022 | 45.12 | 46.61 | 45.04 | 46.56 | 235,680 | +3.52(+8.17%) |
Nov 09, 2022 | 43.71 | 43.77 | 42.98 | 43.04 | 168,016 | -1.04(-2.35%) |
Nov 08, 2022 | 43.95 | 44.54 | 43.49 | 44.08 | 244,526 | +0.50(+1.16%) |
Nov 07, 2022 | 42.98 | 43.60 | 42.71 | 43.57 | 191,039 | +0.70(+1.64%) |
Nov 04, 2022 | 42.91 | 43.01 | 41.96 | 42.87 | 158,897 | +0.88(+2.09%) |
Nov 03, 2022 | 42.52 | 42.67 | 41.98 | 41.99 | 232,138 | -1.13(-2.61%) |
Nov 02, 2022 | 44.60 | 45.11 | 43.12 | 43.12 | 213,406 | -1.49(-3.35%) |
Nov 01, 2022 | 45.50 | 45.52 | 44.45 | 44.61 | 432,417 | -0.28(-0.62%) |
Oct 31, 2022 | 45.08 | 45.15 | 44.68 | 44.89 | 242,255 | -0.60(-1.33%) |
Oct 28, 2022 | 43.88 | 45.53 | 43.88 | 45.49 | 257,907 | +1.73(+3.95%) |
Oct 27, 2022 | 44.36 | 44.57 | 43.69 | 43.76 | 515,148 | -0.52(-1.18%) |
Oct 26, 2022 | 44.11 | 45.15 | 44.11 | 44.28 | 313,755 | -0.81(-1.80%) |
Oct 25, 2022 | 44.35 | 45.11 | 44.35 | 45.10 | 329,051 | +0.88(+1.99%) |
Oct 24, 2022 | 43.83 | 44.36 | 43.33 | 44.22 | 465,195 | +0.52(+1.20%) |
Oct 21, 2022 | 42.45 | 43.78 | 42.37 | 43.69 | 935,223 | +1.14(+2.67%) |
Oct 20, 2022 | 42.51 | 43.42 | 42.37 | 42.56 | 2,292,179 | +0.05(+0.12%) |
Oct 19, 2022 | 42.27 | 42.93 | 42.21 | 42.51 | 177,302 | -0.22(-0.51%) |
Oct 18, 2022 | 43.35 | 43.51 | 42.21 | 42.72 | 214,381 | +0.35(+0.82%) |
Oct 17, 2022 | 42.08 | 42.55 | 42.02 | 42.38 | 252,677 | +1.27(+3.08%) |
Oct 14, 2022 | 42.66 | 42.68 | 41.04 | 41.11 | 223,348 | -1.23(-2.89%) |
Oct 13, 2022 | 39.94 | 42.50 | 39.84 | 42.34 | 403,833 | +1.27(+3.08%) |
Oct 12, 2022 | 41.22 | 41.47 | 41.03 | 41.07 | 281,749 | -0.12(-0.29%) |
Oct 11, 2022 | 41.57 | 41.86 | 40.91 | 41.19 | 427,637 | -0.68(-1.63%) |
Oct 10, 2022 | 42.53 | 42.58 | 41.52 | 41.87 | 275,885 | -0.67(-1.58%) |
Oct 07, 2022 | 43.44 | 43.49 | 42.38 | 42.55 | 148,496 | -1.78(-4.01%) |
Oct 06, 2022 | 44.52 | 45.03 | 44.28 | 44.32 | 148,096 | -0.39(-0.86%) |
Oct 05, 2022 | 43.96 | 44.99 | 43.74 | 44.71 | 191,949 | +0.15(+0.33%) |
Oct 04, 2022 | 44.01 | 44.58 | 43.95 | 44.56 | 240,918 | +1.57(+3.66%) |
Oct 03, 2022 | 42.01 | 43.20 | 41.89 | 42.99 | 454,824 | +1.30(+3.13%) |
Sep 30, 2022 | 42.29 | 42.88 | 41.68 | 41.69 | 1,595,303 | -0.77(-1.82%) |
Sep 29, 2022 | 42.97 | 43.06 | 42.01 | 42.46 | 201,904 | -1.23(-2.81%) |
Sep 28, 2022 | 42.90 | 43.85 | 42.59 | 43.68 | 264,361 | +0.41(+0.96%) |
Sep 27, 2022 | 43.72 | 44.12 | 42.83 | 43.27 | 443,570 | +0.05(+0.11%) |
Sep 26, 2022 | 43.31 | 44.03 | 43.13 | 43.22 | 292,344 | -0.27(-0.61%) |
Sep 23, 2022 | 43.64 | 43.73 | 42.99 | 43.48 | 350,051 | -0.65(-1.48%) |
Sep 22, 2022 | 44.38 | 44.61 | 43.92 | 44.14 | 397,544 | -0.53(-1.19%) |
Sep 21, 2022 | 45.47 | 46.11 | 44.66 | 44.67 | 140,688 | -0.69(-1.53%) |
Sep 20, 2022 | 45.16 | 45.61 | 44.98 | 45.36 | 239,924 | -0.32(-0.69%) |
Sep 19, 2022 | 44.81 | 45.71 | 44.81 | 45.68 | 152,224 | +0.38(+0.83%) |
Sep 16, 2022 | 45.04 | 45.34 | 44.76 | 45.30 | 166,105 | -0.21(-0.46%) |
Sep 15, 2022 | 46.19 | 46.46 | 45.28 | 45.51 | 355,911 | -1.13(-2.42%) |
Sep 14, 2022 | 46.61 | 46.89 | 46.16 | 46.64 | 283,513 | +0.29(+0.62%) |
Sep 13, 2022 | 47.61 | 47.73 | 46.23 | 46.35 | 203,178 | -2.56(-5.23%) |
Sep 12, 2022 | 48.49 | 48.92 | 48.45 | 48.91 | 113,562 | +0.75(+1.56%) |
Sep 09, 2022 | 47.62 | 48.27 | 47.56 | 48.16 | 200,580 | +1.01(+2.14%) |
Sep 08, 2022 | 46.63 | 47.34 | 46.43 | 47.15 | 104,346 | +0.10(+0.21%) |
Sep 07, 2022 | 46.40 | 47.19 | 46.27 | 47.05 | 181,155 | +0.62(+1.34%) |
Sep 06, 2022 | 46.73 | 46.89 | 46.08 | 46.43 | 218,957 | -0.25(-0.53%) |
Sep 02, 2022 | 47.74 | 48.00 | 46.45 | 46.68 | 244,515 | -0.59(-1.25%) |