Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.12 | 53.12 | 52.65 | 52.70 | 27,399 | -0.03(-0.06%) |
Sep 28, 2023 | 52.52 | 52.78 | 52.52 | 52.73 | 16,529 | +0.29(+0.54%) |
Sep 27, 2023 | 52.57 | 52.57 | 52.26 | 52.44 | 29,448 | +0.08(+0.16%) |
Sep 26, 2023 | 52.42 | 52.62 | 52.30 | 52.36 | 33,026 | -0.48(-0.91%) |
Sep 25, 2023 | 52.73 | 52.84 | 52.74 | 52.84 | 18,687 | +0.04(+0.07%) |
Sep 22, 2023 | 52.93 | 53.23 | 52.80 | 52.80 | 24,803 | +0.53(+1.02%) |
Sep 21, 2023 | 52.37 | 52.47 | 52.21 | 52.27 | 26,329 | -0.70(-1.33%) |
Sep 20, 2023 | 53.33 | 53.43 | 52.98 | 52.98 | 17,608 | -0.11(-0.21%) |
Sep 19, 2023 | 53.21 | 53.25 | 53.03 | 53.09 | 16,448 | -0.41(-0.77%) |
Sep 18, 2023 | 53.60 | 53.60 | 53.37 | 53.50 | 28,051 | +0.00(+0.00%) |
Sep 15, 2023 | 53.88 | 53.88 | 53.43 | 53.50 | 24,820 | -0.22(-0.40%) |
Sep 14, 2023 | 53.61 | 53.98 | 53.53 | 53.72 | 24,767 | +0.37(+0.70%) |
Sep 13, 2023 | 53.35 | 53.47 | 53.30 | 53.35 | 27,238 | +0.09(+0.17%) |
Sep 12, 2023 | 53.12 | 53.39 | 53.11 | 53.26 | 31,569 | -0.56(-1.04%) |
Sep 11, 2023 | 53.71 | 53.82 | 53.60 | 53.82 | 8,773 | +0.28(+0.52%) |
Sep 08, 2023 | 53.46 | 53.57 | 53.40 | 53.54 | 17,617 | +0.23(+0.43%) |
Sep 07, 2023 | 53.29 | 53.41 | 53.21 | 53.32 | 33,593 | -0.29(-0.53%) |
Sep 06, 2023 | 53.70 | 53.71 | 53.48 | 53.60 | 24,005 | -0.16(-0.29%) |
Sep 05, 2023 | 53.92 | 53.92 | 53.65 | 53.76 | 13,674 | -0.06(-0.11%) |
Sep 01, 2023 | 53.94 | 54.00 | 53.74 | 53.82 | 28,550 | +0.24(+0.44%) |
Aug 31, 2023 | 53.77 | 53.83 | 53.52 | 53.58 | 28,436 | -0.27(-0.49%) |
Aug 30, 2023 | 53.72 | 53.86 | 53.58 | 53.85 | 73,959 | +0.18(+0.33%) |
Aug 29, 2023 | 53.04 | 53.67 | 53.04 | 53.67 | 14,913 | +0.69(+1.30%) |
Aug 28, 2023 | 52.86 | 52.98 | 52.80 | 52.98 | 19,947 | +0.29(+0.54%) |
Aug 25, 2023 | 52.68 | 52.72 | 52.36 | 52.70 | 17,197 | +0.22(+0.41%) |
Aug 24, 2023 | 53.02 | 53.02 | 52.48 | 52.48 | 106,081 | -0.50(-0.95%) |
Aug 23, 2023 | 52.41 | 52.98 | 52.41 | 52.98 | 56,035 | +0.87(+1.66%) |
Aug 22, 2023 | 52.21 | 52.21 | 51.97 | 52.11 | 16,600 | -0.01(-0.02%) |
Aug 21, 2023 | 51.80 | 52.12 | 51.79 | 52.12 | 29,318 | +0.30(+0.57%) |
Aug 18, 2023 | 51.51 | 51.87 | 51.51 | 51.83 | 22,313 | -0.16(-0.30%) |
Aug 17, 2023 | 52.39 | 52.39 | 51.94 | 51.99 | 14,096 | +0.27(+0.51%) |
Aug 16, 2023 | 51.80 | 52.08 | 51.72 | 51.72 | 44,550 | -0.06(-0.11%) |
Aug 15, 2023 | 51.99 | 51.99 | 51.69 | 51.78 | 32,249 | -0.29(-0.55%) |
Aug 14, 2023 | 51.88 | 52.07 | 51.73 | 52.07 | 19,812 | -0.32(-0.60%) |
Aug 11, 2023 | 52.58 | 52.58 | 52.31 | 52.38 | 24,956 | -0.29(-0.54%) |
Aug 10, 2023 | 52.94 | 53.17 | 52.67 | 52.67 | 17,093 | -0.39(-0.74%) |
Aug 09, 2023 | 53.06 | 53.11 | 52.88 | 53.06 | 31,925 | +0.07(+0.13%) |
Aug 08, 2023 | 52.92 | 53.01 | 52.66 | 52.99 | 15,432 | -0.43(-0.81%) |
Aug 07, 2023 | 53.50 | 53.50 | 53.22 | 53.42 | 19,154 | +0.08(+0.15%) |
Aug 04, 2023 | 53.47 | 53.74 | 53.26 | 53.35 | 162,336 | +0.44(+0.84%) |
Aug 03, 2023 | 52.85 | 52.96 | 52.70 | 52.90 | 23,810 | +0.16(+0.30%) |
Aug 02, 2023 | 53.20 | 53.20 | 52.75 | 52.75 | 36,041 | -1.13(-2.10%) |
Aug 01, 2023 | 54.02 | 54.02 | 53.78 | 53.88 | 27,734 | -0.64(-1.17%) |
Jul 31, 2023 | 54.29 | 54.56 | 54.29 | 54.52 | 62,539 | +0.21(+0.38%) |
Jul 28, 2023 | 54.20 | 54.45 | 54.20 | 54.31 | 27,278 | +0.78(+1.45%) |
Jul 27, 2023 | 54.13 | 54.13 | 53.53 | 53.53 | 26,984 | -0.34(-0.64%) |
Jul 26, 2023 | 53.51 | 53.97 | 53.51 | 53.88 | 26,848 | +0.13(+0.24%) |
Jul 25, 2023 | 53.93 | 53.94 | 53.75 | 53.75 | 43,444 | +0.05(+0.09%) |
Jul 24, 2023 | 53.41 | 53.70 | 53.41 | 53.70 | 8,763 | +0.40(+0.75%) |
Jul 21, 2023 | 53.33 | 53.41 | 53.29 | 53.30 | 14,988 | +0.13(+0.25%) |
Jul 20, 2023 | 53.37 | 53.45 | 53.15 | 53.17 | 31,313 | -0.21(-0.39%) |
Jul 19, 2023 | 53.42 | 53.43 | 53.24 | 53.38 | 65,875 | +0.12(+0.22%) |
Jul 18, 2023 | 53.29 | 53.40 | 53.21 | 53.26 | 16,617 | -0.38(-0.72%) |
Jul 17, 2023 | 53.38 | 53.64 | 53.32 | 53.64 | 20,845 | +0.33(+0.61%) |
Jul 14, 2023 | 53.41 | 53.42 | 53.21 | 53.32 | 12,220 | +0.00(+0.00%) |
Jul 13, 2023 | 53.07 | 53.32 | 53.07 | 53.32 | 7,474 | +0.29(+0.54%) |
Jul 12, 2023 | 52.76 | 53.03 | 52.75 | 53.03 | 24,242 | +0.57(+1.09%) |
Jul 11, 2023 | 52.17 | 52.46 | 52.15 | 52.46 | 14,514 | +0.39(+0.76%) |
Jul 10, 2023 | 51.74 | 52.07 | 51.74 | 52.07 | 17,754 | +0.04(+0.08%) |
Jul 07, 2023 | 51.85 | 52.11 | 51.85 | 52.03 | 25,417 | +0.26(+0.49%) |
Jul 06, 2023 | 51.81 | 51.81 | 51.44 | 51.77 | 171,093 | -0.40(-0.77%) |
Jul 05, 2023 | 52.08 | 52.20 | 52.06 | 52.17 | 42,753 | -0.05(-0.09%) |
Jul 03, 2023 | 52.11 | 52.32 | 52.11 | 52.22 | 8,082 | +0.48(+0.93%) |
Jun 30, 2023 | 51.72 | 51.82 | 51.61 | 51.74 | 27,509 | +0.43(+0.85%) |
Jun 29, 2023 | 51.05 | 51.32 | 51.05 | 51.31 | 31,381 | +0.24(+0.46%) |
Jun 28, 2023 | 51.00 | 51.18 | 51.00 | 51.07 | 17,713 | -0.21(-0.40%) |
Jun 27, 2023 | 51.27 | 51.30 | 51.13 | 51.28 | 36,018 | +0.12(+0.23%) |
Jun 26, 2023 | 51.17 | 51.21 | 51.04 | 51.16 | 29,494 | +0.15(+0.29%) |
Jun 23, 2023 | 51.14 | 51.18 | 50.89 | 51.01 | 135,571 | -0.80(-1.54%) |
Jun 22, 2023 | 51.80 | 51.98 | 51.66 | 51.81 | 222,921 | -0.41(-0.79%) |
Jun 21, 2023 | 52.14 | 52.24 | 52.01 | 52.22 | 77,372 | +0.15(+0.28%) |
Jun 20, 2023 | 52.36 | 52.36 | 52.06 | 52.08 | 19,591 | -0.65(-1.23%) |
Jun 16, 2023 | 52.73 | 52.74 | 52.61 | 52.72 | 16,668 | -0.03(-0.06%) |
Jun 15, 2023 | 52.55 | 52.82 | 52.49 | 52.75 | 21,785 | +2.61(+5.20%) |
May 08, 2023 | 50.22 | 50.22 | 50.04 | 50.15 | 20,883 | -0.04(-0.08%) |
May 05, 2023 | 49.80 | 50.22 | 49.79 | 50.19 | 21,611 | +0.52(+1.04%) |
May 04, 2023 | 49.65 | 49.80 | 49.59 | 49.67 | 21,832 | +0.18(+0.36%) |
May 03, 2023 | 49.42 | 49.70 | 49.35 | 49.49 | 82,939 | +0.11(+0.22%) |
May 02, 2023 | 49.50 | 49.59 | 49.34 | 49.38 | 74,336 | -0.26(-0.53%) |
May 01, 2023 | 49.61 | 49.89 | 49.50 | 49.65 | 139,161 | -0.03(-0.06%) |
Apr 28, 2023 | 49.60 | 49.78 | 49.53 | 49.68 | 15,472 | +0.28(+0.57%) |
Apr 27, 2023 | 49.20 | 49.48 | 49.13 | 49.39 | 42,433 | +0.44(+0.90%) |
Apr 26, 2023 | 49.02 | 49.10 | 48.73 | 48.96 | 37,604 | +0.26(+0.54%) |
Apr 25, 2023 | 48.89 | 48.89 | 48.60 | 48.69 | 14,877 | -0.91(-1.83%) |
Apr 24, 2023 | 49.47 | 49.60 | 49.46 | 49.60 | 16,441 | +0.28(+0.57%) |
Apr 21, 2023 | 49.51 | 49.52 | 49.23 | 49.32 | 26,842 | -0.62(-1.25%) |
Apr 20, 2023 | 49.94 | 50.07 | 49.83 | 49.94 | 34,499 | -0.21(-0.41%) |
Apr 19, 2023 | 50.17 | 50.30 | 50.00 | 50.15 | 91,926 | -0.34(-0.68%) |
Apr 18, 2023 | 50.58 | 50.63 | 50.47 | 50.49 | 17,574 | -0.12(-0.23%) |
Apr 17, 2023 | 50.75 | 50.75 | 50.55 | 50.61 | 22,746 | +0.05(+0.10%) |
Apr 14, 2023 | 50.73 | 50.81 | 50.43 | 50.56 | 29,115 | -0.20(-0.38%) |
Apr 13, 2023 | 50.73 | 50.92 | 50.71 | 50.75 | 151,548 | +0.28(+0.56%) |
Apr 12, 2023 | 50.75 | 50.78 | 50.40 | 50.47 | 37,119 | +0.19(+0.37%) |
Apr 11, 2023 | 50.26 | 50.45 | 50.26 | 50.28 | 16,050 | +0.43(+0.86%) |
Apr 10, 2023 | 49.77 | 49.95 | 49.66 | 49.85 | 32,093 | +0.05(+0.10%) |
Apr 06, 2023 | 49.69 | 49.83 | 49.66 | 49.80 | 16,329 | +0.13(+0.26%) |
Apr 05, 2023 | 49.77 | 49.77 | 49.32 | 49.68 | 107,566 | -0.07(-0.13%) |
Apr 04, 2023 | 49.79 | 49.80 | 49.66 | 49.74 | 25,586 | +0.09(+0.17%) |
Apr 03, 2023 | 49.54 | 49.79 | 49.54 | 49.66 | 41,659 | +0.20(+0.39%) |
Mar 31, 2023 | 49.50 | 49.50 | 49.29 | 49.46 | 17,278 | +0.05(+0.10%) |
Mar 30, 2023 | 49.30 | 49.42 | 49.19 | 49.41 | 31,164 | +0.35(+0.72%) |
Mar 29, 2023 | 49.00 | 49.06 | 48.92 | 49.06 | 30,587 | +0.22(+0.46%) |
Mar 28, 2023 | 48.84 | 48.86 | 48.73 | 48.84 | 15,670 | -0.03(-0.06%) |
Mar 27, 2023 | 48.73 | 48.87 | 48.65 | 48.87 | 32,904 | +0.00(+0.00%) |
Mar 24, 2023 | 48.66 | 48.87 | 48.52 | 48.87 | 15,805 | +0.05(+0.10%) |
Mar 23, 2023 | 49.24 | 49.36 | 48.80 | 48.82 | 17,084 | +0.13(+0.26%) |
Mar 22, 2023 | 48.84 | 49.06 | 48.62 | 48.69 | 69,452 | +0.04(+0.08%) |
Mar 21, 2023 | 48.63 | 48.70 | 48.46 | 48.65 | 24,366 | +0.32(+0.67%) |
Mar 20, 2023 | 48.26 | 48.37 | 48.13 | 48.33 | 20,562 | +0.20(+0.42%) |
Mar 17, 2023 | 48.26 | 48.33 | 48.06 | 48.13 | 33,396 | -0.04(-0.09%) |
Mar 16, 2023 | 47.80 | 48.25 | 47.66 | 48.17 | 20,865 | +0.20(+0.43%) |
Mar 15, 2023 | 47.84 | 47.98 | 47.59 | 47.97 | 52,510 | -0.63(-1.30%) |
Mar 14, 2023 | 48.62 | 48.72 | 48.47 | 48.60 | 12,379 | -0.06(-0.12%) |
Mar 13, 2023 | 48.67 | 48.98 | 48.55 | 48.66 | 26,977 | -0.44(-0.90%) |
Mar 10, 2023 | 49.35 | 49.48 | 49.00 | 49.10 | 15,751 | -0.39(-0.79%) |
Mar 09, 2023 | 49.86 | 50.01 | 49.41 | 49.49 | 30,682 | -0.55(-1.09%) |
Mar 08, 2023 | 49.95 | 50.09 | 49.90 | 50.04 | 22,096 | +0.33(+0.67%) |
Mar 07, 2023 | 50.14 | 50.14 | 49.61 | 49.71 | 17,952 | -0.61(-1.20%) |
Mar 06, 2023 | 50.28 | 50.48 | 50.22 | 50.31 | 39,130 | +0.00(+0.00%) |
Mar 03, 2023 | 50.11 | 50.38 | 50.03 | 50.31 | 122,334 | +0.28(+0.57%) |
Mar 02, 2023 | 49.65 | 50.08 | 49.65 | 50.03 | 65,660 | +0.07(+0.14%) |
Mar 01, 2023 | 49.80 | 49.96 | 49.75 | 49.96 | 106,904 | +0.77(+1.57%) |
Feb 28, 2023 | 49.26 | 49.46 | 49.19 | 49.19 | 31,821 | -0.16(-0.32%) |
Feb 27, 2023 | 49.39 | 49.43 | 49.24 | 49.35 | 25,149 | +0.04(+0.08%) |
Feb 24, 2023 | 48.89 | 49.37 | 48.88 | 49.31 | 189,383 | -0.34(-0.69%) |
Feb 23, 2023 | 49.80 | 49.80 | 49.39 | 49.65 | 23,219 | +0.31(+0.63%) |
Feb 22, 2023 | 49.36 | 49.39 | 49.17 | 49.34 | 32,637 | -0.12(-0.24%) |
Feb 21, 2023 | 49.62 | 49.70 | 49.39 | 49.45 | 19,821 | -0.20(-0.39%) |
Feb 17, 2023 | 49.57 | 49.65 | 49.44 | 49.65 | 17,721 | -0.16(-0.31%) |
Feb 16, 2023 | 49.66 | 49.92 | 49.62 | 49.80 | 19,241 | +0.01(+0.02%) |
Feb 15, 2023 | 49.59 | 49.80 | 49.58 | 49.79 | 18,512 | +0.10(+0.19%) |
Feb 14, 2023 | 49.59 | 49.99 | 49.47 | 49.70 | 22,017 | -0.24(-0.49%) |
Feb 13, 2023 | 49.81 | 50.04 | 49.81 | 49.94 | 18,028 | +0.24(+0.48%) |
Feb 10, 2023 | 49.84 | 49.84 | 49.56 | 49.70 | 12,692 | -0.36(-0.71%) |
Feb 09, 2023 | 50.52 | 50.52 | 49.92 | 50.06 | 45,079 | -0.12(-0.23%) |
Feb 08, 2023 | 50.22 | 50.22 | 49.99 | 50.18 | 22,192 | -0.18(-0.35%) |
Feb 07, 2023 | 50.14 | 50.44 | 49.96 | 50.35 | 18,381 | +0.10(+0.19%) |
Feb 06, 2023 | 50.21 | 50.31 | 50.06 | 50.25 | 27,086 | -0.24(-0.48%) |
Feb 03, 2023 | 50.87 | 51.01 | 50.50 | 50.50 | 505,440 | -0.83(-1.62%) |
Feb 02, 2023 | 51.61 | 51.61 | 51.26 | 51.33 | 25,336 | +0.10(+0.19%) |
Feb 01, 2023 | 50.95 | 51.34 | 50.74 | 51.23 | 55,398 | +0.41(+0.81%) |
Jan 31, 2023 | 50.61 | 50.84 | 50.57 | 50.82 | 40,195 | +0.70(+1.40%) |
Jan 30, 2023 | 50.54 | 50.54 | 50.12 | 50.12 | 51,981 | -0.76(-1.50%) |
Jan 27, 2023 | 50.88 | 51.01 | 50.71 | 50.88 | 27,621 | -0.21(-0.40%) |
Jan 26, 2023 | 51.13 | 51.13 | 50.81 | 51.08 | 33,858 | +0.21(+0.40%) |
Jan 25, 2023 | 50.54 | 50.88 | 50.39 | 50.88 | 17,890 | +0.24(+0.48%) |
Jan 24, 2023 | 50.72 | 50.80 | 50.55 | 50.63 | 101,976 | -0.13(-0.25%) |
Jan 23, 2023 | 50.64 | 50.99 | 50.64 | 50.76 | 20,330 | +0.14(+0.28%) |
Jan 20, 2023 | 50.32 | 50.63 | 50.21 | 50.62 | 13,060 | +0.54(+1.08%) |
Jan 19, 2023 | 50.05 | 50.28 | 49.93 | 50.08 | 86,590 | +0.16(+0.31%) |
Jan 18, 2023 | 50.44 | 50.63 | 49.90 | 49.92 | 41,889 | -0.21(-0.43%) |
Jan 17, 2023 | 50.11 | 50.19 | 50.03 | 50.14 | 21,077 | -0.04(-0.08%) |
Jan 13, 2023 | 49.92 | 50.18 | 49.92 | 50.18 | 23,517 | +0.14(+0.27%) |
Jan 12, 2023 | 49.78 | 50.15 | 49.58 | 50.04 | 28,382 | +0.23(+0.47%) |
Jan 11, 2023 | 49.58 | 49.82 | 49.56 | 49.80 | 17,748 | +0.06(+0.12%) |
Jan 10, 2023 | 49.64 | 49.80 | 49.48 | 49.74 | 31,836 | +0.19(+0.39%) |
Jan 09, 2023 | 49.65 | 49.83 | 49.46 | 49.55 | 24,470 | +0.11(+0.22%) |
Jan 06, 2023 | 48.86 | 49.44 | 48.70 | 49.44 | 14,970 | +1.04(+2.14%) |
Jan 05, 2023 | 48.40 | 48.58 | 48.24 | 48.41 | 226,980 | -0.56(-1.14%) |
Jan 04, 2023 | 48.57 | 48.99 | 48.44 | 48.97 | 34,400 | +0.75(+1.56%) |
Jan 03, 2023 | 48.38 | 48.67 | 48.21 | 48.21 | 18,154 | +0.42(+0.88%) |
Dec 30, 2022 | 47.97 | 48.10 | 47.71 | 47.79 | 80,469 | -0.22(-0.47%) |
Dec 29, 2022 | 47.93 | 48.13 | 47.79 | 48.02 | 105,157 | +0.71(+1.51%) |
Dec 28, 2022 | 47.85 | 47.85 | 47.30 | 47.30 | 194,594 | -0.64(-1.34%) |
Dec 27, 2022 | 47.84 | 48.18 | 47.84 | 47.95 | 67,856 | +0.61(+1.28%) |
Dec 23, 2022 | 47.27 | 47.41 | 47.21 | 47.34 | 55,512 | +0.00(+0.00%) |
Dec 22, 2022 | 47.60 | 47.60 | 47.16 | 47.34 | 520,001 | -0.55(-1.14%) |
Dec 21, 2022 | 47.63 | 47.92 | 47.50 | 47.89 | 39,524 | +0.15(+0.31%) |
Dec 20, 2022 | 47.63 | 47.90 | 47.62 | 47.74 | 43,457 | -0.16(-0.34%) |
Dec 19, 2022 | 48.01 | 48.01 | 47.79 | 47.91 | 22,810 | -0.03(-0.06%) |
Dec 16, 2022 | 48.08 | 48.16 | 47.91 | 47.93 | 40,895 | -0.04(-0.08%) |
Dec 15, 2022 | 48.49 | 48.49 | 47.97 | 47.97 | 34,767 | -0.84(-1.73%) |
Dec 14, 2022 | 48.75 | 49.01 | 48.49 | 48.82 | 39,748 | +0.14(+0.30%) |
Dec 13, 2022 | 49.11 | 49.16 | 48.66 | 48.67 | 45,096 | +0.29(+0.60%) |
Dec 12, 2022 | 48.33 | 48.46 | 48.15 | 48.39 | 24,954 | -0.01(-0.02%) |
Dec 09, 2022 | 48.56 | 48.70 | 48.40 | 48.40 | 27,556 | -0.23(-0.47%) |
Dec 08, 2022 | 48.54 | 48.76 | 48.53 | 48.63 | 51,470 | +0.39(+0.81%) |
Dec 07, 2022 | 48.25 | 48.34 | 48.17 | 48.24 | 27,752 | -0.11(-0.23%) |
Dec 06, 2022 | 48.53 | 48.53 | 48.27 | 48.35 | 49,801 | -0.23(-0.47%) |
Dec 05, 2022 | 48.96 | 49.02 | 48.49 | 48.58 | 101,682 | -0.40(-0.82%) |
Dec 02, 2022 | 48.61 | 49.07 | 48.61 | 48.98 | 38,702 | +0.36(+0.75%) |
Dec 01, 2022 | 48.69 | 48.69 | 48.42 | 48.62 | 44,786 | +0.22(+0.46%) |
Nov 30, 2022 | 48.11 | 48.45 | 47.86 | 48.40 | 37,453 | +0.88(+1.86%) |
Nov 29, 2022 | 47.33 | 47.55 | 47.33 | 47.51 | 41,171 | +0.55(+1.18%) |
Nov 28, 2022 | 47.07 | 47.28 | 46.95 | 46.96 | 17,724 | +0.03(+0.07%) |
Nov 25, 2022 | 47.01 | 47.12 | 46.92 | 46.93 | 20,540 | +0.09(+0.20%) |
Nov 23, 2022 | 46.48 | 46.94 | 46.48 | 46.83 | 63,808 | +0.32(+0.69%) |
Nov 22, 2022 | 46.38 | 46.57 | 46.38 | 46.51 | 52,586 | -0.04(-0.08%) |
Nov 21, 2022 | 46.48 | 46.55 | 46.29 | 46.55 | 36,340 | -0.13(-0.29%) |
Nov 18, 2022 | 46.72 | 46.75 | 46.54 | 46.69 | 19,940 | -0.05(-0.10%) |
Nov 17, 2022 | 46.39 | 46.82 | 46.32 | 46.73 | 51,095 | +0.04(+0.08%) |
Nov 16, 2022 | 46.97 | 46.97 | 46.63 | 46.70 | 22,476 | -0.61(-1.30%) |
Nov 15, 2022 | 47.60 | 47.68 | 47.21 | 47.31 | 49,476 | +0.37(+0.80%) |
Nov 14, 2022 | 46.86 | 47.16 | 46.78 | 46.94 | 30,412 | +0.11(+0.23%) |
Nov 11, 2022 | 46.68 | 46.92 | 46.58 | 46.83 | 42,138 | +0.34(+0.73%) |
Nov 10, 2022 | 46.16 | 46.49 | 46.09 | 46.49 | 32,411 | +1.22(+2.69%) |
Nov 09, 2022 | 45.65 | 45.79 | 45.27 | 45.27 | 85,185 | -0.60(-1.30%) |
Nov 08, 2022 | 45.70 | 45.98 | 45.61 | 45.87 | 67,329 | +0.20(+0.44%) |
Nov 07, 2022 | 45.82 | 45.82 | 45.62 | 45.67 | 49,902 | -0.01(-0.02%) |
Nov 04, 2022 | 45.49 | 45.72 | 45.18 | 45.68 | 35,086 | +1.22(+2.74%) |
Nov 03, 2022 | 44.01 | 44.53 | 44.01 | 44.46 | 111,279 | +0.45(+1.03%) |
Nov 02, 2022 | 44.24 | 44.77 | 44.01 | 44.01 | 101,162 | -0.12(-0.28%) |
Nov 01, 2022 | 44.26 | 44.49 | 43.98 | 44.13 | 99,392 | +0.42(+0.97%) |
Oct 31, 2022 | 43.34 | 43.77 | 43.34 | 43.71 | 69,057 | -0.03(-0.07%) |
Oct 28, 2022 | 43.50 | 43.74 | 43.35 | 43.74 | 74,805 | -0.16(-0.37%) |
Oct 27, 2022 | 43.93 | 44.28 | 43.89 | 43.90 | 102,598 | -0.04(-0.09%) |
Oct 26, 2022 | 43.81 | 44.25 | 43.81 | 43.94 | 81,748 | +0.25(+0.57%) |
Oct 25, 2022 | 43.18 | 43.69 | 43.18 | 43.69 | 612,503 | +0.24(+0.55%) |
Oct 24, 2022 | 43.44 | 43.47 | 43.22 | 43.45 | 16,934 | -0.74(-1.67%) |
Oct 21, 2022 | 43.49 | 44.22 | 43.49 | 44.19 | 35,766 | +0.40(+0.91%) |
Oct 20, 2022 | 43.89 | 44.23 | 43.67 | 43.79 | 26,589 | +0.10(+0.22%) |
Oct 19, 2022 | 43.68 | 43.83 | 43.29 | 43.69 | 114,474 | -0.34(-0.76%) |
Oct 18, 2022 | 44.31 | 44.31 | 43.82 | 44.03 | 49,100 | +0.05(+0.11%) |
Oct 17, 2022 | 43.88 | 44.05 | 43.86 | 43.98 | 231,638 | +0.90(+2.10%) |
Oct 14, 2022 | 43.82 | 43.82 | 43.08 | 43.08 | 69,867 | -0.49(-1.12%) |
Oct 13, 2022 | 42.63 | 43.65 | 42.49 | 43.57 | 59,301 | +0.09(+0.20%) |
Oct 12, 2022 | 43.47 | 43.58 | 43.32 | 43.48 | 179,776 | -0.05(-0.11%) |
Oct 11, 2022 | 43.68 | 43.85 | 43.37 | 43.53 | 35,277 | -0.54(-1.22%) |
Oct 10, 2022 | 44.27 | 44.27 | 43.93 | 44.07 | 44,968 | -0.30(-0.67%) |
Oct 07, 2022 | 44.82 | 44.86 | 44.32 | 44.36 | 88,973 | -0.76(-1.68%) |
Oct 06, 2022 | 45.22 | 45.27 | 45.02 | 45.12 | 66,018 | -0.18(-0.40%) |
Oct 05, 2022 | 45.01 | 45.44 | 44.86 | 45.30 | 155,333 | -0.11(-0.23%) |
Oct 04, 2022 | 45.17 | 45.51 | 45.14 | 45.41 | 37,648 | +0.96(+2.16%) |