Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.89 | 48.55 | 46.80 | 48.23 | 185,190 | +0.68(+1.42%) |
Oct 30, 2023 | 47.40 | 47.76 | 46.17 | 47.56 | 255,421 | +0.50(+1.05%) |
Oct 27, 2023 | 45.40 | 47.12 | 43.95 | 47.06 | 390,252 | +2.02(+4.47%) |
Oct 26, 2023 | 46.16 | 46.95 | 44.88 | 45.05 | 169,666 | -1.39(-2.99%) |
Oct 25, 2023 | 48.71 | 48.71 | 46.34 | 46.44 | 216,773 | -2.73(-5.55%) |
Oct 24, 2023 | 48.16 | 49.41 | 47.40 | 49.17 | 131,185 | +1.05(+2.19%) |
Oct 23, 2023 | 49.29 | 49.29 | 47.36 | 48.11 | 148,608 | -0.77(-1.58%) |
Oct 20, 2023 | 48.13 | 48.97 | 47.85 | 48.89 | 166,175 | +1.07(+2.24%) |
Oct 19, 2023 | 47.78 | 48.63 | 46.96 | 47.82 | 157,824 | -0.16(-0.33%) |
Oct 18, 2023 | 48.57 | 49.81 | 47.77 | 47.98 | 91,384 | -0.67(-1.37%) |
Oct 17, 2023 | 47.54 | 49.32 | 47.54 | 48.64 | 112,103 | +1.05(+2.21%) |
Oct 16, 2023 | 46.76 | 48.21 | 46.47 | 47.59 | 110,110 | +1.15(+2.48%) |
Oct 13, 2023 | 46.96 | 47.87 | 46.10 | 46.44 | 148,627 | -0.56(-1.18%) |
Oct 12, 2023 | 50.31 | 51.09 | 46.71 | 46.99 | 331,663 | -3.73(-7.36%) |
Oct 11, 2023 | 57.44 | 57.60 | 50.44 | 50.73 | 306,537 | -6.87(-11.93%) |
Oct 10, 2023 | 56.62 | 58.08 | 56.40 | 57.60 | 107,107 | +1.01(+1.79%) |
Oct 09, 2023 | 56.85 | 57.44 | 56.18 | 56.58 | 76,654 | -0.72(-1.26%) |
Oct 06, 2023 | 56.74 | 57.60 | 55.94 | 57.31 | 97,529 | +0.07(+0.12%) |
Oct 05, 2023 | 54.77 | 57.49 | 53.85 | 57.24 | 198,596 | +2.67(+4.89%) |
Oct 04, 2023 | 54.50 | 54.95 | 53.50 | 54.57 | 148,593 | +0.07(+0.13%) |
Oct 03, 2023 | 54.59 | 55.37 | 54.49 | 54.50 | 135,946 | -0.27(-0.49%) |
Oct 02, 2023 | 53.98 | 54.81 | 53.53 | 54.77 | 253,006 | +0.68(+1.25%) |
Sep 29, 2023 | 54.83 | 54.83 | 53.91 | 54.09 | 229,055 | -0.60(-1.09%) |
Sep 28, 2023 | 53.31 | 54.96 | 53.12 | 54.69 | 161,220 | +1.56(+2.93%) |
Sep 27, 2023 | 53.33 | 54.02 | 53.09 | 53.13 | 137,548 | +0.06(+0.11%) |
Sep 26, 2023 | 55.01 | 55.47 | 52.95 | 53.07 | 202,324 | -2.31(-4.18%) |
Sep 25, 2023 | 56.34 | 55.49 | 55.09 | 55.38 | 113,786 | -1.21(-2.14%) |
Sep 22, 2023 | 56.71 | 57.19 | 56.54 | 56.59 | 88,935 | -0.03(-0.05%) |
Sep 21, 2023 | 56.70 | 56.99 | 55.91 | 56.62 | 99,068 | -0.46(-0.80%) |
Sep 20, 2023 | 57.43 | 57.43 | 56.77 | 57.08 | 90,302 | -0.03(-0.05%) |
Sep 19, 2023 | 57.15 | 57.39 | 56.33 | 57.11 | 90,541 | +0.08(+0.14%) |
Sep 18, 2023 | 56.58 | 57.10 | 56.00 | 57.03 | 86,893 | +0.36(+0.63%) |
Sep 15, 2023 | 56.43 | 56.94 | 55.00 | 56.67 | 296,352 | +0.44(+0.78%) |
Sep 14, 2023 | 55.79 | 56.33 | 55.52 | 56.24 | 94,189 | +0.65(+1.16%) |
Sep 13, 2023 | 56.13 | 56.47 | 55.53 | 55.59 | 54,151 | -0.70(-1.25%) |
Sep 12, 2023 | 56.50 | 56.79 | 55.91 | 56.30 | 126,329 | -0.42(-0.74%) |
Sep 11, 2023 | 55.59 | 57.20 | 55.35 | 56.71 | 115,248 | +1.32(+2.38%) |
Sep 08, 2023 | 56.59 | 56.61 | 55.26 | 55.39 | 58,199 | -1.17(-2.07%) |
Sep 07, 2023 | 56.25 | 56.86 | 55.47 | 56.56 | 84,407 | +0.32(+0.56%) |
Sep 06, 2023 | 56.07 | 56.56 | 55.14 | 56.25 | 78,797 | +1.35(+2.46%) |
Sep 05, 2023 | 57.43 | 57.76 | 54.64 | 54.90 | 103,221 | -2.87(-4.97%) |
Sep 01, 2023 | 57.72 | 58.21 | 57.58 | 57.76 | 56,215 | +0.37(+0.64%) |
Aug 31, 2023 | 58.27 | 58.67 | 57.35 | 57.40 | 92,263 | -0.86(-1.48%) |
Aug 30, 2023 | 58.27 | 59.49 | 58.04 | 58.26 | 94,545 | -0.01(-0.02%) |
Aug 29, 2023 | 57.02 | 58.42 | 56.88 | 58.27 | 69,383 | +1.09(+1.91%) |
Aug 28, 2023 | 56.48 | 57.24 | 56.20 | 57.18 | 100,296 | +0.91(+1.62%) |
Aug 25, 2023 | 56.12 | 56.48 | 55.82 | 56.27 | 71,338 | +0.27(+0.48%) |
Aug 24, 2023 | 56.17 | 56.36 | 55.44 | 56.00 | 134,283 | -0.25(-0.44%) |
Aug 23, 2023 | 55.81 | 56.83 | 55.76 | 56.25 | 97,301 | +0.71(+1.27%) |
Aug 22, 2023 | 54.93 | 55.94 | 54.85 | 55.54 | 86,746 | +0.68(+1.23%) |
Aug 21, 2023 | 54.73 | 55.50 | 54.30 | 54.87 | 57,608 | +0.12(+0.22%) |
Aug 18, 2023 | 54.64 | 55.51 | 54.64 | 54.75 | 128,177 | -0.01(-0.02%) |
Aug 17, 2023 | 55.12 | 55.39 | 54.49 | 54.76 | 77,792 | -0.52(-0.93%) |
Aug 16, 2023 | 56.48 | 56.64 | 55.15 | 55.27 | 76,545 | -1.17(-2.08%) |
Aug 15, 2023 | 55.95 | 57.01 | 55.95 | 56.44 | 73,161 | +0.41(+0.73%) |
Aug 14, 2023 | 55.32 | 56.05 | 54.48 | 56.03 | 117,491 | +0.75(+1.35%) |
Aug 11, 2023 | 55.91 | 56.22 | 54.93 | 55.29 | 79,120 | -0.64(-1.15%) |
Aug 10, 2023 | 56.40 | 56.74 | 55.22 | 55.93 | 134,364 | -0.59(-1.05%) |
Aug 09, 2023 | 56.78 | 57.40 | 56.34 | 56.52 | 89,362 | -0.04(-0.07%) |
Aug 08, 2023 | 57.02 | 57.49 | 56.33 | 56.56 | 112,265 | -0.50(-0.87%) |
Aug 07, 2023 | 56.31 | 57.57 | 56.31 | 57.06 | 126,103 | +0.73(+1.30%) |
Aug 04, 2023 | 56.50 | 56.76 | 55.86 | 56.33 | 132,188 | -0.35(-0.61%) |
Aug 03, 2023 | 62.73 | 63.12 | 56.60 | 56.67 | 160,107 | -7.41(-11.56%) |
Aug 02, 2023 | 64.84 | 65.96 | 62.86 | 64.08 | 304,189 | +1.86(+2.99%) |
Aug 01, 2023 | 62.14 | 62.63 | 61.34 | 62.22 | 96,511 | -0.41(-0.65%) |
Jul 31, 2023 | 62.29 | 63.11 | 62.04 | 62.62 | 135,952 | +0.21(+0.33%) |
Jul 28, 2023 | 62.28 | 62.46 | 61.42 | 62.42 | 60,378 | +0.44(+0.70%) |
Jul 27, 2023 | 63.32 | 63.32 | 61.85 | 61.98 | 76,279 | -0.97(-1.54%) |
Jul 26, 2023 | 62.97 | 63.41 | 62.77 | 62.95 | 50,884 | -0.21(-0.33%) |
Jul 25, 2023 | 62.74 | 63.59 | 62.10 | 63.16 | 55,266 | +0.26(+0.41%) |
Jul 24, 2023 | 62.60 | 63.37 | 62.14 | 62.90 | 91,300 | +0.00(+0.00%) |
Jul 21, 2023 | 65.72 | 66.11 | 62.82 | 62.90 | 183,294 | -2.68(-4.09%) |
Jul 20, 2023 | 65.55 | 65.82 | 64.92 | 65.59 | 61,392 | -0.03(-0.05%) |
Jul 19, 2023 | 64.87 | 65.79 | 64.73 | 65.62 | 98,563 | +0.58(+0.90%) |
Jul 18, 2023 | 64.71 | 65.09 | 64.20 | 65.03 | 67,909 | +0.29(+0.44%) |
Jul 17, 2023 | 65.30 | 65.40 | 64.43 | 64.74 | 71,541 | -0.68(-1.04%) |
Jul 14, 2023 | 64.27 | 65.52 | 64.13 | 65.43 | 102,966 | +1.11(+1.72%) |
Jul 13, 2023 | 63.90 | 64.60 | 63.58 | 64.32 | 82,548 | +0.44(+0.68%) |
Jul 12, 2023 | 63.45 | 63.91 | 62.40 | 63.88 | 101,955 | +0.87(+1.38%) |
Jul 11, 2023 | 63.58 | 63.83 | 62.57 | 63.01 | 79,180 | -0.44(-0.69%) |
Jul 10, 2023 | 62.75 | 64.14 | 62.63 | 63.45 | 92,841 | +0.69(+1.10%) |
Jul 07, 2023 | 63.88 | 65.14 | 62.69 | 62.75 | 118,976 | -0.99(-1.55%) |
Jul 06, 2023 | 64.08 | 64.48 | 63.54 | 63.74 | 69,789 | -0.53(-0.83%) |
Jul 05, 2023 | 66.21 | 66.21 | 64.24 | 64.28 | 72,029 | -2.09(-3.15%) |
Jul 03, 2023 | 66.59 | 66.59 | 65.45 | 66.37 | 53,424 | -0.27(-0.40%) |
Jun 30, 2023 | 66.77 | 67.64 | 66.54 | 66.64 | 170,434 | +0.12(+0.18%) |
Jun 29, 2023 | 65.73 | 67.11 | 65.73 | 66.52 | 160,139 | +0.70(+1.07%) |
Jun 28, 2023 | 66.38 | 67.33 | 65.79 | 65.81 | 73,264 | -0.60(-0.91%) |
Jun 27, 2023 | 66.49 | 67.16 | 66.11 | 66.42 | 123,279 | -0.29(-0.43%) |
Jun 26, 2023 | 67.51 | 67.86 | 66.57 | 66.70 | 83,411 | -0.85(-1.26%) |
Jun 23, 2023 | 67.14 | 68.01 | 67.13 | 67.56 | 263,963 | +0.20(+0.29%) |
Jun 22, 2023 | 67.04 | 67.74 | 66.87 | 67.36 | 85,982 | +0.43(+0.64%) |
Jun 21, 2023 | 67.07 | 67.28 | 66.00 | 66.93 | 76,208 | -0.28(-0.41%) |
Jun 20, 2023 | 66.22 | 67.29 | 65.71 | 67.21 | 87,245 | +0.99(+1.50%) |
Jun 16, 2023 | 67.27 | 67.28 | 65.70 | 66.22 | 232,199 | -0.40(-0.59%) |
Jun 15, 2023 | 67.23 | 67.54 | 66.17 | 66.62 | 77,872 | -0.37(-0.55%) |
Jun 14, 2023 | 65.87 | 67.75 | 65.87 | 66.98 | 128,572 | +1.08(+1.64%) |
Jun 13, 2023 | 66.29 | 67.37 | 65.86 | 65.90 | 156,884 | -0.38(-0.57%) |
Jun 12, 2023 | 65.20 | 66.60 | 65.15 | 66.28 | 229,307 | +1.08(+1.66%) |
Jun 09, 2023 | 64.60 | 65.51 | 64.52 | 65.20 | 211,389 | +0.88(+1.37%) |
Jun 08, 2023 | 64.08 | 65.05 | 63.60 | 64.32 | 189,948 | +0.29(+0.45%) |
Jun 07, 2023 | 64.12 | 64.98 | 64.02 | 64.03 | 122,101 | -0.15(-0.23%) |
Jun 06, 2023 | 64.37 | 64.37 | 63.39 | 64.18 | 107,454 | -0.12(-0.18%) |
Jun 05, 2023 | 63.86 | 64.59 | 63.05 | 64.30 | 117,903 | +0.01(+0.02%) |
Jun 02, 2023 | 63.63 | 64.72 | 62.77 | 64.29 | 133,708 | +0.88(+1.39%) |
Jun 01, 2023 | 62.27 | 63.50 | 62.04 | 63.41 | 86,712 | +1.17(+1.88%) |
May 31, 2023 | 61.34 | 62.36 | 60.76 | 62.24 | 127,991 | +0.90(+1.47%) |
May 30, 2023 | 59.49 | 61.46 | 59.33 | 61.34 | 124,461 | +1.80(+3.03%) |
May 26, 2023 | 59.06 | 59.68 | 58.50 | 59.53 | 76,355 | +0.48(+0.80%) |
May 25, 2023 | 59.39 | 59.62 | 58.79 | 59.06 | 91,292 | -0.48(-0.80%) |
May 24, 2023 | 60.32 | 60.32 | 58.85 | 59.53 | 89,063 | -0.92(-1.52%) |
May 23, 2023 | 61.30 | 61.61 | 60.35 | 60.46 | 93,121 | -0.88(-1.44%) |
May 22, 2023 | 61.89 | 63.01 | 61.09 | 61.34 | 104,855 | -0.40(-0.64%) |
May 19, 2023 | 63.12 | 64.26 | 61.62 | 61.73 | 137,908 | -0.81(-1.30%) |
May 18, 2023 | 63.25 | 63.52 | 62.28 | 62.55 | 140,138 | -0.62(-0.99%) |
May 17, 2023 | 63.90 | 63.90 | 63.12 | 63.17 | 135,406 | -0.60(-0.95%) |
May 16, 2023 | 63.09 | 64.07 | 63.09 | 63.77 | 97,220 | +0.26(+0.41%) |
May 15, 2023 | 64.46 | 65.35 | 63.04 | 63.52 | 117,356 | -0.99(-1.53%) |
May 12, 2023 | 64.33 | 64.55 | 63.78 | 64.50 | 69,938 | +0.10(+0.15%) |
May 11, 2023 | 64.68 | 65.02 | 63.93 | 64.41 | 186,566 | -0.23(-0.35%) |
May 10, 2023 | 65.23 | 65.47 | 64.48 | 64.63 | 160,204 | -0.09(-0.14%) |
May 09, 2023 | 65.63 | 65.63 | 64.69 | 64.72 | 104,465 | -1.11(-1.68%) |
May 08, 2023 | 66.69 | 66.82 | 65.35 | 65.83 | 90,954 | -0.96(-1.44%) |
May 05, 2023 | 64.77 | 67.26 | 63.93 | 66.79 | 235,983 | +2.32(+3.60%) |
May 04, 2023 | 61.88 | 64.67 | 60.97 | 64.46 | 262,593 | +2.11(+3.39%) |
May 03, 2023 | 58.31 | 63.20 | 56.64 | 62.35 | 530,587 | +8.24(+15.23%) |
May 02, 2023 | 53.83 | 54.72 | 52.83 | 54.11 | 261,793 | +0.08(+0.15%) |
May 01, 2023 | 53.49 | 54.18 | 52.90 | 54.03 | 83,780 | +0.66(+1.24%) |
Apr 28, 2023 | 52.82 | 53.96 | 52.48 | 53.37 | 111,276 | +0.26(+0.48%) |
Apr 27, 2023 | 53.32 | 53.48 | 52.48 | 53.11 | 45,930 | -0.26(-0.48%) |
Apr 26, 2023 | 53.82 | 54.47 | 53.18 | 53.37 | 72,769 | -0.87(-1.60%) |
Apr 25, 2023 | 53.90 | 54.25 | 53.53 | 54.24 | 94,903 | -0.01(-0.02%) |
Apr 24, 2023 | 53.81 | 54.81 | 53.81 | 54.25 | 48,238 | +0.17(+0.31%) |
Apr 21, 2023 | 52.24 | 54.22 | 52.24 | 54.08 | 113,994 | +1.93(+3.70%) |
Apr 20, 2023 | 51.96 | 52.33 | 51.64 | 52.15 | 63,893 | +0.17(+0.32%) |
Apr 19, 2023 | 51.39 | 52.24 | 50.92 | 51.98 | 71,012 | +0.36(+0.69%) |
Apr 18, 2023 | 52.46 | 52.46 | 51.04 | 51.63 | 58,670 | -0.83(-1.58%) |
Apr 17, 2023 | 52.15 | 52.65 | 51.65 | 52.46 | 42,718 | +0.48(+0.93%) |
Apr 14, 2023 | 52.69 | 53.11 | 51.83 | 51.97 | 43,603 | -0.77(-1.45%) |
Apr 13, 2023 | 52.57 | 53.13 | 52.56 | 52.74 | 37,811 | +0.27(+0.52%) |
Apr 12, 2023 | 52.85 | 53.27 | 52.28 | 52.47 | 41,669 | -0.01(-0.02%) |
Apr 11, 2023 | 52.74 | 53.13 | 52.29 | 52.48 | 53,987 | -0.15(-0.28%) |
Apr 10, 2023 | 51.39 | 52.73 | 51.16 | 52.63 | 109,769 | +1.07(+2.07%) |
Apr 06, 2023 | 50.06 | 51.67 | 49.88 | 51.56 | 89,551 | +1.77(+3.55%) |
Apr 05, 2023 | 49.91 | 50.78 | 49.59 | 49.79 | 105,532 | -0.27(-0.53%) |
Apr 04, 2023 | 50.86 | 50.92 | 49.96 | 50.06 | 93,074 | -0.70(-1.38%) |
Apr 03, 2023 | 50.86 | 51.34 | 50.00 | 50.76 | 92,876 | -0.11(-0.21%) |
Mar 31, 2023 | 51.31 | 52.14 | 50.83 | 50.87 | 113,483 | -0.21(-0.41%) |
Mar 30, 2023 | 51.26 | 51.34 | 50.35 | 51.07 | 47,384 | +0.00(+0.00%) |
Mar 29, 2023 | 51.28 | 51.28 | 50.19 | 51.07 | 47,345 | +0.10(+0.19%) |
Mar 28, 2023 | 50.26 | 51.24 | 50.04 | 50.97 | 64,819 | +0.53(+1.06%) |
Mar 27, 2023 | 50.73 | 50.88 | 50.39 | 50.44 | 60,220 | +0.21(+0.41%) |
Mar 24, 2023 | 49.17 | 50.32 | 49.17 | 50.23 | 48,616 | +0.79(+1.60%) |
Mar 23, 2023 | 49.38 | 50.07 | 49.26 | 49.44 | 48,693 | +0.38(+0.77%) |
Mar 22, 2023 | 50.03 | 50.40 | 48.58 | 49.07 | 58,363 | -1.22(-2.42%) |
Mar 21, 2023 | 50.40 | 50.88 | 49.65 | 50.28 | 72,730 | +0.06(+0.12%) |
Mar 20, 2023 | 49.36 | 50.22 | 49.22 | 50.22 | 81,621 | +1.10(+2.23%) |
Mar 17, 2023 | 49.87 | 49.87 | 48.25 | 49.13 | 357,305 | -0.84(-1.68%) |
Mar 16, 2023 | 48.84 | 50.40 | 48.74 | 49.97 | 79,541 | +0.76(+1.55%) |
Mar 15, 2023 | 48.48 | 49.41 | 48.00 | 49.21 | 99,690 | -0.07(-0.14%) |
Mar 14, 2023 | 47.95 | 49.36 | 47.85 | 49.27 | 118,401 | +1.94(+4.09%) |
Mar 13, 2023 | 46.70 | 48.04 | 46.70 | 47.34 | 89,589 | -0.07(-0.15%) |
Mar 10, 2023 | 47.94 | 48.22 | 47.04 | 47.41 | 71,164 | -0.82(-1.70%) |
Mar 09, 2023 | 48.47 | 48.79 | 48.17 | 48.23 | 57,298 | -0.25(-0.51%) |
Mar 08, 2023 | 48.38 | 48.70 | 47.93 | 48.47 | 72,005 | +0.17(+0.35%) |
Mar 07, 2023 | 48.93 | 49.31 | 48.08 | 48.31 | 65,565 | -0.71(-1.45%) |
Mar 06, 2023 | 49.86 | 50.09 | 48.38 | 49.02 | 108,063 | -0.95(-1.89%) |
Mar 03, 2023 | 50.28 | 50.87 | 49.90 | 49.96 | 125,256 | -0.22(-0.43%) |
Mar 02, 2023 | 49.27 | 50.85 | 49.18 | 50.18 | 111,470 | +0.64(+1.29%) |
Mar 01, 2023 | 49.32 | 49.87 | 48.84 | 49.54 | 119,214 | +0.16(+0.32%) |
Feb 28, 2023 | 48.40 | 50.25 | 48.40 | 49.38 | 157,321 | +0.97(+1.99%) |
Feb 27, 2023 | 50.64 | 50.64 | 48.30 | 48.41 | 150,731 | -2.13(-4.21%) |
Feb 24, 2023 | 50.12 | 52.23 | 49.86 | 50.54 | 206,053 | +2.08(+4.29%) |
Feb 23, 2023 | 47.97 | 48.51 | 47.48 | 48.46 | 101,501 | +0.86(+1.80%) |
Feb 22, 2023 | 48.58 | 49.05 | 47.33 | 47.61 | 108,445 | -1.09(-2.25%) |
Feb 21, 2023 | 49.56 | 49.95 | 48.66 | 48.70 | 134,717 | -0.97(-1.94%) |
Feb 17, 2023 | 48.75 | 49.98 | 48.36 | 49.67 | 114,612 | +1.06(+2.19%) |
Feb 16, 2023 | 48.34 | 48.95 | 47.90 | 48.60 | 85,542 | -0.44(-0.90%) |
Feb 15, 2023 | 47.78 | 49.05 | 47.55 | 49.05 | 77,856 | +0.97(+2.01%) |
Feb 14, 2023 | 48.10 | 48.49 | 47.60 | 48.08 | 70,240 | -0.08(-0.16%) |
Feb 13, 2023 | 47.88 | 48.35 | 47.31 | 48.16 | 59,775 | +0.40(+0.85%) |
Feb 10, 2023 | 47.68 | 48.22 | 47.21 | 47.75 | 103,712 | -0.21(-0.43%) |
Feb 09, 2023 | 48.58 | 48.79 | 47.56 | 47.96 | 66,915 | -0.22(-0.45%) |
Feb 08, 2023 | 48.34 | 48.73 | 47.84 | 48.18 | 53,446 | -0.30(-0.61%) |
Feb 07, 2023 | 47.87 | 48.56 | 47.30 | 48.47 | 78,352 | +0.67(+1.40%) |
Feb 06, 2023 | 49.32 | 49.32 | 47.61 | 47.80 | 86,043 | -1.52(-3.08%) |
Feb 03, 2023 | 48.89 | 50.14 | 48.89 | 49.32 | 72,218 | +0.25(+0.50%) |
Feb 02, 2023 | 47.78 | 49.44 | 47.78 | 49.08 | 77,674 | +1.39(+2.91%) |
Feb 01, 2023 | 46.51 | 47.86 | 46.29 | 47.69 | 90,536 | +1.19(+2.56%) |
Jan 31, 2023 | 45.20 | 46.74 | 45.20 | 46.49 | 59,470 | +1.13(+2.50%) |
Jan 30, 2023 | 45.02 | 46.18 | 44.71 | 45.36 | 50,514 | +0.15(+0.33%) |
Jan 27, 2023 | 45.26 | 45.81 | 44.97 | 45.21 | 44,980 | -0.07(-0.15%) |
Jan 26, 2023 | 46.10 | 46.32 | 45.19 | 45.28 | 57,615 | -0.68(-1.48%) |
Jan 25, 2023 | 46.02 | 46.53 | 45.46 | 45.96 | 47,157 | -0.26(-0.55%) |
Jan 24, 2023 | 46.51 | 47.06 | 45.90 | 46.22 | 50,744 | -0.50(-1.08%) |
Jan 23, 2023 | 46.49 | 47.00 | 46.26 | 46.72 | 61,204 | +0.25(+0.53%) |
Jan 20, 2023 | 46.37 | 46.60 | 45.62 | 46.47 | 79,834 | +0.55(+1.20%) |
Jan 19, 2023 | 44.18 | 46.20 | 43.89 | 45.92 | 133,219 | +1.81(+4.11%) |
Jan 18, 2023 | 44.72 | 45.40 | 43.91 | 44.11 | 113,213 | -0.45(-1.02%) |
Jan 17, 2023 | 45.43 | 45.56 | 44.34 | 44.56 | 100,480 | -0.90(-1.97%) |
Jan 13, 2023 | 45.06 | 45.57 | 43.85 | 45.46 | 54,275 | +0.13(+0.28%) |
Jan 12, 2023 | 45.47 | 45.78 | 44.64 | 45.33 | 50,391 | +0.08(+0.17%) |
Jan 11, 2023 | 44.76 | 45.89 | 43.87 | 45.25 | 60,799 | +0.39(+0.88%) |
Jan 10, 2023 | 44.26 | 45.18 | 44.07 | 44.86 | 54,777 | +0.74(+1.68%) |
Jan 09, 2023 | 44.89 | 45.33 | 44.03 | 44.12 | 51,697 | -0.76(-1.69%) |
Jan 06, 2023 | 44.48 | 45.33 | 43.38 | 44.88 | 55,095 | +0.80(+1.81%) |
Jan 05, 2023 | 44.98 | 45.36 | 43.98 | 44.08 | 76,438 | -0.96(-2.12%) |
Jan 04, 2023 | 45.18 | 45.73 | 44.71 | 45.03 | 54,009 | +0.27(+0.59%) |
Jan 03, 2023 | 45.62 | 45.65 | 43.84 | 44.77 | 85,981 | -0.58(-1.28%) |
Dec 30, 2022 | 44.79 | 45.46 | 44.05 | 45.35 | 63,052 | +0.38(+0.85%) |
Dec 29, 2022 | 43.80 | 45.32 | 43.05 | 44.97 | 49,976 | +1.41(+3.24%) |
Dec 28, 2022 | 43.82 | 44.03 | 43.30 | 43.56 | 43,927 | -0.27(-0.61%) |
Dec 27, 2022 | 45.27 | 45.27 | 43.72 | 43.82 | 66,803 | -1.31(-2.90%) |
Dec 23, 2022 | 45.20 | 45.68 | 44.79 | 45.13 | 50,466 | -0.14(-0.30%) |
Dec 22, 2022 | 45.76 | 45.98 | 44.66 | 45.27 | 83,088 | -0.72(-1.56%) |
Dec 21, 2022 | 46.05 | 46.75 | 45.53 | 45.99 | 62,924 | +0.21(+0.45%) |
Dec 20, 2022 | 44.75 | 45.87 | 44.46 | 45.78 | 67,934 | +0.71(+1.57%) |
Dec 19, 2022 | 45.08 | 45.79 | 44.36 | 45.07 | 83,934 | +0.20(+0.44%) |
Dec 16, 2022 | 44.49 | 45.57 | 43.74 | 44.88 | 397,058 | -0.11(-0.24%) |
Dec 15, 2022 | 46.95 | 47.06 | 44.91 | 44.99 | 66,835 | -2.30(-4.86%) |
Dec 14, 2022 | 47.20 | 48.01 | 46.87 | 47.28 | 56,181 | +0.00(+0.00%) |
Dec 13, 2022 | 47.64 | 48.02 | 46.98 | 47.28 | 119,881 | +0.78(+1.67%) |
Dec 12, 2022 | 45.90 | 46.59 | 45.75 | 46.50 | 84,196 | +0.76(+1.66%) |
Dec 09, 2022 | 45.68 | 46.46 | 45.61 | 45.74 | 55,646 | -0.09(-0.19%) |
Dec 08, 2022 | 44.97 | 46.17 | 44.75 | 45.83 | 64,411 | +0.73(+1.62%) |
Dec 07, 2022 | 44.90 | 45.59 | 44.72 | 45.10 | 43,303 | +0.31(+0.68%) |
Dec 06, 2022 | 45.17 | 45.17 | 44.39 | 44.80 | 40,112 | -0.54(-1.20%) |
Dec 05, 2022 | 46.13 | 46.66 | 45.24 | 45.34 | 69,981 | -1.14(-2.46%) |
Dec 02, 2022 | 46.17 | 46.63 | 46.17 | 46.48 | 49,515 | -0.25(-0.53%) |
Dec 01, 2022 | 46.38 | 46.77 | 45.25 | 46.73 | 95,743 | +0.56(+1.22%) |
Nov 30, 2022 | 44.50 | 46.46 | 44.28 | 46.17 | 94,887 | +1.60(+3.58%) |
Nov 29, 2022 | 43.96 | 45.00 | 43.88 | 44.57 | 49,967 | +0.58(+1.32%) |
Nov 28, 2022 | 45.29 | 45.65 | 43.88 | 43.99 | 66,507 | -1.50(-3.29%) |
Nov 25, 2022 | 45.69 | 45.70 | 45.01 | 45.49 | 27,071 | -0.21(-0.45%) |
Nov 23, 2022 | 45.25 | 46.17 | 44.97 | 45.69 | 34,144 | +0.31(+0.67%) |
Nov 22, 2022 | 44.78 | 45.62 | 44.22 | 45.39 | 52,341 | +0.68(+1.52%) |
Nov 21, 2022 | 45.04 | 45.29 | 44.52 | 44.71 | 51,158 | -0.10(-0.22%) |
Nov 18, 2022 | 45.43 | 45.76 | 44.71 | 44.81 | 83,349 | +0.31(+0.69%) |
Nov 17, 2022 | 44.46 | 44.83 | 43.47 | 44.50 | 56,164 | -0.34(-0.75%) |
Nov 16, 2022 | 45.68 | 45.68 | 44.00 | 44.84 | 83,601 | -0.93(-2.03%) |
Nov 15, 2022 | 45.59 | 46.55 | 45.18 | 45.77 | 56,223 | +0.59(+1.31%) |
Nov 14, 2022 | 45.11 | 45.64 | 44.45 | 45.18 | 58,656 | +0.08(+0.17%) |
Nov 11, 2022 | 44.34 | 45.93 | 44.34 | 45.10 | 111,100 | +0.74(+1.66%) |
Nov 10, 2022 | 44.27 | 45.01 | 44.19 | 44.36 | 109,053 | +1.46(+3.41%) |
Nov 09, 2022 | 43.13 | 43.50 | 42.60 | 42.90 | 59,682 | -0.37(-0.86%) |
Nov 08, 2022 | 43.45 | 43.61 | 42.68 | 43.27 | 106,328 | -0.31(-0.72%) |
Nov 07, 2022 | 44.21 | 44.21 | 43.54 | 43.59 | 58,862 | -0.46(-1.05%) |
Nov 04, 2022 | 44.41 | 44.41 | 42.79 | 44.05 | 82,817 | +0.26(+0.58%) |
Nov 03, 2022 | 43.12 | 44.20 | 42.26 | 43.79 | 112,954 | +0.62(+1.43%) |
Nov 02, 2022 | 42.48 | 44.06 | 42.16 | 43.17 | 162,520 | +0.81(+1.90%) |