Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 52.75 | 53.43 | 51.41 | 53.35 | 75,903 | +0.66(+1.25%) |
Oct 30, 2023 | 52.56 | 52.97 | 52.03 | 52.69 | 57,396 | +0.42(+0.80%) |
Oct 27, 2023 | 52.32 | 52.35 | 51.51 | 52.27 | 33,592 | -0.17(-0.32%) |
Oct 26, 2023 | 52.40 | 52.61 | 51.81 | 52.44 | 25,233 | +0.35(+0.67%) |
Oct 25, 2023 | 51.79 | 52.40 | 51.75 | 52.09 | 23,910 | -0.07(-0.13%) |
Oct 24, 2023 | 52.21 | 52.42 | 51.64 | 52.16 | 26,722 | +0.05(+0.10%) |
Oct 23, 2023 | 52.38 | 52.87 | 52.04 | 52.11 | 52,416 | -0.52(-0.98%) |
Oct 20, 2023 | 53.54 | 53.54 | 52.49 | 52.63 | 50,371 | -0.69(-1.29%) |
Oct 19, 2023 | 53.86 | 54.21 | 53.25 | 53.32 | 36,156 | -0.71(-1.31%) |
Oct 18, 2023 | 54.23 | 54.30 | 53.59 | 54.02 | 22,435 | -0.22(-0.40%) |
Oct 17, 2023 | 53.46 | 54.57 | 53.16 | 54.24 | 51,526 | +0.73(+1.36%) |
Oct 16, 2023 | 53.52 | 54.51 | 53.29 | 53.52 | 54,999 | +0.07(+0.13%) |
Oct 13, 2023 | 54.13 | 54.58 | 52.87 | 53.45 | 58,745 | -0.92(-1.68%) |
Oct 12, 2023 | 55.11 | 55.25 | 53.98 | 54.36 | 35,216 | -0.50(-0.91%) |
Oct 11, 2023 | 55.42 | 55.74 | 54.73 | 54.86 | 26,163 | -0.45(-0.81%) |
Oct 10, 2023 | 55.15 | 55.75 | 55.00 | 55.31 | 68,206 | +0.42(+0.76%) |
Oct 09, 2023 | 53.74 | 55.19 | 53.74 | 54.89 | 41,748 | +0.76(+1.40%) |
Oct 06, 2023 | 52.77 | 54.56 | 52.77 | 54.13 | 78,944 | +1.18(+2.23%) |
Oct 05, 2023 | 53.05 | 53.76 | 52.46 | 52.95 | 54,521 | -0.35(-0.66%) |
Oct 04, 2023 | 52.79 | 53.49 | 52.38 | 53.31 | 45,067 | +0.40(+0.75%) |
Oct 03, 2023 | 53.50 | 53.73 | 52.35 | 52.91 | 38,147 | -0.98(-1.82%) |
Oct 02, 2023 | 53.27 | 54.04 | 53.25 | 53.89 | 50,187 | +0.74(+1.40%) |
Sep 29, 2023 | 54.29 | 54.95 | 53.07 | 53.15 | 47,525 | -0.95(-1.75%) |
Sep 28, 2023 | 53.72 | 54.66 | 53.08 | 54.09 | 52,365 | +0.57(+1.06%) |
Sep 27, 2023 | 52.53 | 53.68 | 52.21 | 53.53 | 45,590 | +1.30(+2.50%) |
Sep 26, 2023 | 53.28 | 53.77 | 52.21 | 52.22 | 50,670 | -1.24(-2.33%) |
Sep 25, 2023 | 53.40 | 53.73 | 53.27 | 53.47 | 38,073 | -0.16(-0.30%) |
Sep 22, 2023 | 54.02 | 54.74 | 53.55 | 53.63 | 33,093 | -0.42(-0.77%) |
Sep 21, 2023 | 52.95 | 54.16 | 52.71 | 54.04 | 39,580 | +0.91(+1.71%) |
Sep 20, 2023 | 53.49 | 54.08 | 53.08 | 53.14 | 33,516 | -0.09(-0.17%) |
Sep 19, 2023 | 53.39 | 53.76 | 52.80 | 53.23 | 65,201 | -0.12(-0.22%) |
Sep 18, 2023 | 53.25 | 54.21 | 53.25 | 53.35 | 47,934 | +0.15(+0.28%) |
Sep 15, 2023 | 53.62 | 54.09 | 52.37 | 53.20 | 477,546 | -0.37(-0.69%) |
Sep 14, 2023 | 52.82 | 53.82 | 52.58 | 53.57 | 63,371 | +1.15(+2.20%) |
Sep 13, 2023 | 53.29 | 53.31 | 51.91 | 52.41 | 57,700 | -0.77(-1.44%) |
Sep 12, 2023 | 53.77 | 54.47 | 53.10 | 53.18 | 51,382 | -0.56(-1.04%) |
Sep 11, 2023 | 54.06 | 54.06 | 52.84 | 53.73 | 60,039 | -0.29(-0.53%) |
Sep 08, 2023 | 53.80 | 54.80 | 53.78 | 54.02 | 68,249 | +0.17(+0.31%) |
Sep 07, 2023 | 54.10 | 54.51 | 53.44 | 53.85 | 74,595 | -0.37(-0.68%) |
Sep 06, 2023 | 52.96 | 54.28 | 52.84 | 54.22 | 41,173 | +1.56(+2.97%) |
Sep 05, 2023 | 53.18 | 53.18 | 51.80 | 52.66 | 67,116 | -0.91(-1.69%) |
Sep 01, 2023 | 52.92 | 54.03 | 52.58 | 53.57 | 56,480 | +0.68(+1.28%) |
Aug 31, 2023 | 52.13 | 52.98 | 51.96 | 52.89 | 81,554 | +0.69(+1.32%) |
Aug 30, 2023 | 51.83 | 52.20 | 51.52 | 52.20 | 63,436 | +0.13(+0.25%) |
Aug 29, 2023 | 52.24 | 52.24 | 51.86 | 52.07 | 33,373 | -0.12(-0.23%) |
Aug 28, 2023 | 52.21 | 52.56 | 51.92 | 52.19 | 28,688 | +0.28(+0.54%) |
Aug 25, 2023 | 52.41 | 52.72 | 51.67 | 51.91 | 30,855 | -0.40(-0.76%) |
Aug 24, 2023 | 53.37 | 53.54 | 52.14 | 52.31 | 66,000 | -0.97(-1.81%) |
Aug 23, 2023 | 52.60 | 53.35 | 52.46 | 53.28 | 50,101 | +0.63(+1.19%) |
Aug 22, 2023 | 53.12 | 53.12 | 52.04 | 52.65 | 66,293 | -0.46(-0.86%) |
Aug 21, 2023 | 52.21 | 53.75 | 52.21 | 53.11 | 52,645 | +0.97(+1.85%) |
Aug 18, 2023 | 51.05 | 52.24 | 51.05 | 52.14 | 121,955 | +0.78(+1.51%) |
Aug 17, 2023 | 51.77 | 52.49 | 51.30 | 51.37 | 39,112 | -0.37(-0.71%) |
Aug 16, 2023 | 51.34 | 52.01 | 49.74 | 51.73 | 59,236 | +0.21(+0.41%) |
Aug 15, 2023 | 51.02 | 51.72 | 50.71 | 51.52 | 75,354 | +0.34(+0.66%) |
Aug 14, 2023 | 52.38 | 52.47 | 51.16 | 51.19 | 62,697 | -1.21(-2.32%) |
Aug 11, 2023 | 51.68 | 52.81 | 51.68 | 52.40 | 44,291 | +0.65(+1.25%) |
Aug 10, 2023 | 52.87 | 52.87 | 51.31 | 51.75 | 54,657 | -0.78(-1.48%) |
Aug 09, 2023 | 53.68 | 53.68 | 50.41 | 52.53 | 71,245 | -1.13(-2.11%) |
Aug 08, 2023 | 53.09 | 54.13 | 52.30 | 53.66 | 58,599 | +0.51(+0.95%) |
Aug 07, 2023 | 51.65 | 53.26 | 50.49 | 53.16 | 84,529 | +1.39(+2.69%) |
Aug 04, 2023 | 51.55 | 52.87 | 50.67 | 51.76 | 69,778 | +0.09(+0.17%) |
Aug 03, 2023 | 49.71 | 52.01 | 48.01 | 51.67 | 66,028 | +2.40(+4.86%) |
Aug 02, 2023 | 48.73 | 49.38 | 48.58 | 49.28 | 57,025 | +0.30(+0.61%) |
Aug 01, 2023 | 47.94 | 49.19 | 47.73 | 48.98 | 59,493 | +0.85(+1.78%) |
Jul 31, 2023 | 47.44 | 48.45 | 47.14 | 48.13 | 90,622 | +0.59(+1.23%) |
Jul 28, 2023 | 47.71 | 48.38 | 47.33 | 47.54 | 33,295 | +0.12(+0.25%) |
Jul 27, 2023 | 48.02 | 48.02 | 47.26 | 47.42 | 42,251 | -0.31(-0.65%) |
Jul 26, 2023 | 47.12 | 48.03 | 47.12 | 47.73 | 42,053 | +0.49(+1.03%) |
Jul 25, 2023 | 46.24 | 47.31 | 46.24 | 47.24 | 30,179 | +0.87(+1.89%) |
Jul 24, 2023 | 45.87 | 46.39 | 45.61 | 46.37 | 30,697 | +0.60(+1.30%) |
Jul 21, 2023 | 46.19 | 46.25 | 45.52 | 45.77 | 30,042 | -0.17(-0.37%) |
Jul 20, 2023 | 46.28 | 46.28 | 45.40 | 45.94 | 26,107 | -0.35(-0.75%) |
Jul 19, 2023 | 45.40 | 46.43 | 45.06 | 46.29 | 45,485 | +0.88(+1.95%) |
Jul 18, 2023 | 45.75 | 45.96 | 44.89 | 45.40 | 34,982 | -0.14(-0.31%) |
Jul 17, 2023 | 45.93 | 46.20 | 45.35 | 45.54 | 42,001 | -0.30(-0.65%) |
Jul 14, 2023 | 45.61 | 45.85 | 44.92 | 45.84 | 22,878 | +0.09(+0.20%) |
Jul 13, 2023 | 45.98 | 46.09 | 45.48 | 45.75 | 32,774 | -0.04(-0.09%) |
Jul 12, 2023 | 45.72 | 45.98 | 45.28 | 45.79 | 34,690 | +0.66(+1.45%) |
Jul 11, 2023 | 44.77 | 45.24 | 44.46 | 45.13 | 29,671 | +0.53(+1.18%) |
Jul 10, 2023 | 44.18 | 44.87 | 44.18 | 44.61 | 35,502 | +0.44(+0.99%) |
Jul 07, 2023 | 44.48 | 44.83 | 44.15 | 44.17 | 34,100 | -0.18(-0.40%) |
Jul 06, 2023 | 44.32 | 44.57 | 43.75 | 44.35 | 48,043 | -0.34(-0.76%) |
Jul 05, 2023 | 45.16 | 45.16 | 44.59 | 44.69 | 56,343 | -0.47(-1.03%) |
Jul 03, 2023 | 44.75 | 45.26 | 44.75 | 45.15 | 22,320 | +0.32(+0.71%) |
Jun 30, 2023 | 45.27 | 45.63 | 44.84 | 44.84 | 38,659 | -0.04(-0.09%) |
Jun 29, 2023 | 44.16 | 45.17 | 44.16 | 44.88 | 34,557 | +0.72(+1.62%) |
Jun 28, 2023 | 44.06 | 44.54 | 43.70 | 44.16 | 32,791 | +0.11(+0.25%) |
Jun 27, 2023 | 44.31 | 44.33 | 43.72 | 44.05 | 34,717 | -0.05(-0.11%) |
Jun 26, 2023 | 44.05 | 45.21 | 44.02 | 44.10 | 41,248 | +0.14(+0.32%) |
Jun 23, 2023 | 44.57 | 45.17 | 43.66 | 43.96 | 85,163 | -0.99(-2.21%) |
Jun 22, 2023 | 45.58 | 45.71 | 44.79 | 44.95 | 43,172 | -0.64(-1.40%) |
Jun 21, 2023 | 45.10 | 46.09 | 44.73 | 45.59 | 45,324 | +0.49(+1.08%) |
Jun 20, 2023 | 45.43 | 45.84 | 45.08 | 45.10 | 51,594 | -0.36(-0.79%) |
Jun 16, 2023 | 45.99 | 46.26 | 45.04 | 45.46 | 389,523 | -0.12(-0.26%) |
Jun 15, 2023 | 45.46 | 45.77 | 44.99 | 45.58 | 57,039 | +7.00(+18.14%) |
May 08, 2023 | 38.34 | 38.77 | 37.83 | 38.58 | 91,678 | +0.30(+0.78%) |
May 05, 2023 | 38.94 | 40.18 | 37.87 | 38.28 | 82,832 | -1.00(-2.55%) |
May 04, 2023 | 39.06 | 39.52 | 38.84 | 39.29 | 63,764 | -0.11(-0.28%) |
May 03, 2023 | 39.34 | 39.88 | 39.34 | 39.40 | 49,780 | +0.31(+0.79%) |
May 02, 2023 | 39.68 | 40.01 | 38.98 | 39.09 | 51,755 | -0.88(-2.21%) |
May 01, 2023 | 39.80 | 40.34 | 38.98 | 39.97 | 52,961 | +0.02(+0.05%) |
Apr 28, 2023 | 39.84 | 40.20 | 39.84 | 39.95 | 36,231 | +0.18(+0.45%) |
Apr 27, 2023 | 39.43 | 40.04 | 39.43 | 39.77 | 37,116 | +0.57(+1.44%) |
Apr 26, 2023 | 39.32 | 39.34 | 38.75 | 39.21 | 42,270 | -0.19(-0.48%) |
Apr 25, 2023 | 40.29 | 40.67 | 39.30 | 39.40 | 65,786 | -1.24(-3.05%) |
Apr 24, 2023 | 40.18 | 41.34 | 40.18 | 40.64 | 85,242 | +0.37(+0.91%) |
Apr 21, 2023 | 39.59 | 40.54 | 37.46 | 40.27 | 117,955 | -2.09(-4.94%) |
Apr 20, 2023 | 42.07 | 42.40 | 41.90 | 42.36 | 65,800 | +0.26(+0.61%) |
Apr 19, 2023 | 44.30 | 44.30 | 41.91 | 42.10 | 129,904 | -2.46(-5.52%) |
Apr 18, 2023 | 44.86 | 44.99 | 44.36 | 44.56 | 43,342 | -0.19(-0.42%) |
Apr 17, 2023 | 45.06 | 45.10 | 44.68 | 44.75 | 38,512 | -0.18(-0.40%) |
Apr 14, 2023 | 44.98 | 45.26 | 44.76 | 44.93 | 44,958 | -0.25(-0.55%) |
Apr 13, 2023 | 44.48 | 45.22 | 44.38 | 45.18 | 30,235 | +0.79(+1.79%) |
Apr 12, 2023 | 45.61 | 45.61 | 44.31 | 44.39 | 26,098 | -0.12(-0.27%) |
Apr 11, 2023 | 44.04 | 44.55 | 43.84 | 44.50 | 44,548 | +0.33(+0.74%) |
Apr 10, 2023 | 44.31 | 44.53 | 43.85 | 44.18 | 84,529 | -0.26(-0.58%) |
Apr 06, 2023 | 44.45 | 44.62 | 44.02 | 44.44 | 48,634 | -0.10(-0.22%) |
Apr 05, 2023 | 44.26 | 44.53 | 44.06 | 44.53 | 33,618 | +0.13(+0.29%) |
Apr 04, 2023 | 44.33 | 44.47 | 43.85 | 44.41 | 41,501 | +0.04(+0.09%) |
Apr 03, 2023 | 42.14 | 44.42 | 42.14 | 44.37 | 136,629 | -0.24(-0.53%) |
Mar 31, 2023 | 43.80 | 44.66 | 43.67 | 44.60 | 76,109 | +0.93(+2.14%) |
Mar 30, 2023 | 43.66 | 43.94 | 43.26 | 43.67 | 33,839 | +0.26(+0.59%) |
Mar 29, 2023 | 43.15 | 43.50 | 42.88 | 43.41 | 39,905 | +0.42(+0.97%) |
Mar 28, 2023 | 42.98 | 43.15 | 42.69 | 43.00 | 71,056 | +0.00(+0.00%) |
Mar 27, 2023 | 42.99 | 43.34 | 42.51 | 43.00 | 41,564 | +0.45(+1.05%) |
Mar 24, 2023 | 41.92 | 42.88 | 41.52 | 42.55 | 33,565 | +0.28(+0.66%) |
Mar 23, 2023 | 42.46 | 42.82 | 41.99 | 42.27 | 43,179 | -0.05(-0.12%) |
Mar 22, 2023 | 42.87 | 43.33 | 42.25 | 42.32 | 43,020 | -0.74(-1.73%) |
Mar 21, 2023 | 42.88 | 43.25 | 42.55 | 43.07 | 50,756 | +0.67(+1.59%) |
Mar 20, 2023 | 42.63 | 43.26 | 41.97 | 42.39 | 55,927 | +0.06(+0.14%) |
Mar 17, 2023 | 42.93 | 43.19 | 41.79 | 42.33 | 167,137 | -0.67(-1.57%) |
Mar 16, 2023 | 42.05 | 43.41 | 41.67 | 43.01 | 46,567 | +0.61(+1.45%) |
Mar 15, 2023 | 41.60 | 42.39 | 41.46 | 42.39 | 62,396 | +0.01(+0.02%) |
Mar 14, 2023 | 41.86 | 42.81 | 41.83 | 42.38 | 55,841 | +0.91(+2.20%) |
Mar 13, 2023 | 42.10 | 43.13 | 41.02 | 41.47 | 57,183 | -1.14(-2.68%) |
Mar 10, 2023 | 42.68 | 43.98 | 42.28 | 42.61 | 55,200 | -0.29(-0.67%) |
Mar 09, 2023 | 42.33 | 43.14 | 42.31 | 42.90 | 44,469 | +0.47(+1.10%) |
Mar 08, 2023 | 42.60 | 42.82 | 41.87 | 42.43 | 38,289 | -0.05(-0.12%) |
Mar 07, 2023 | 43.49 | 43.65 | 42.07 | 42.48 | 45,409 | -1.06(-2.44%) |
Mar 06, 2023 | 44.31 | 44.93 | 43.41 | 43.54 | 81,538 | -0.76(-1.72%) |
Mar 03, 2023 | 44.16 | 45.05 | 43.70 | 44.31 | 73,232 | +0.24(+0.54%) |
Mar 02, 2023 | 43.22 | 44.28 | 42.93 | 44.07 | 39,438 | +0.55(+1.25%) |
Mar 01, 2023 | 43.38 | 44.00 | 42.81 | 43.52 | 44,933 | +0.07(+0.16%) |
Feb 28, 2023 | 42.75 | 43.69 | 42.75 | 43.45 | 92,931 | +0.52(+1.20%) |
Feb 27, 2023 | 42.86 | 43.53 | 42.71 | 42.94 | 35,396 | +0.29(+0.67%) |
Feb 24, 2023 | 42.29 | 42.73 | 42.01 | 42.65 | 87,593 | -0.17(-0.39%) |
Feb 23, 2023 | 43.39 | 43.48 | 42.51 | 42.82 | 46,125 | -0.33(-0.76%) |
Feb 22, 2023 | 42.58 | 43.21 | 42.44 | 43.15 | 87,731 | +0.51(+1.19%) |
Feb 21, 2023 | 42.64 | 42.95 | 42.30 | 42.64 | 79,471 | -0.47(-1.08%) |
Feb 17, 2023 | 43.02 | 43.55 | 42.75 | 43.11 | 53,213 | +0.00(+0.00%) |
Feb 16, 2023 | 41.34 | 43.34 | 41.34 | 43.11 | 104,486 | +1.50(+3.59%) |
Feb 15, 2023 | 41.21 | 42.00 | 41.16 | 41.61 | 63,233 | +0.14(+0.33%) |
Feb 14, 2023 | 41.82 | 41.82 | 40.94 | 41.47 | 88,227 | -0.39(-0.92%) |
Feb 13, 2023 | 41.36 | 42.40 | 40.99 | 41.86 | 125,896 | +0.71(+1.73%) |
Feb 10, 2023 | 45.37 | 45.80 | 40.31 | 41.15 | 209,227 | -6.69(-13.99%) |
Feb 09, 2023 | 48.29 | 48.51 | 47.41 | 47.84 | 137,045 | -0.13(-0.27%) |
Feb 08, 2023 | 48.01 | 48.28 | 47.53 | 47.97 | 77,845 | -0.23(-0.47%) |
Feb 07, 2023 | 47.60 | 48.35 | 47.43 | 48.20 | 71,541 | +0.33(+0.68%) |
Feb 06, 2023 | 50.75 | 50.93 | 47.34 | 47.87 | 97,234 | -3.30(-6.44%) |
Feb 03, 2023 | 50.37 | 51.39 | 50.37 | 51.17 | 71,542 | +0.28(+0.54%) |
Feb 02, 2023 | 49.30 | 51.00 | 49.02 | 50.89 | 50,324 | +1.74(+3.55%) |
Feb 01, 2023 | 48.56 | 49.39 | 48.52 | 49.15 | 139,887 | +0.59(+1.22%) |
Jan 31, 2023 | 47.72 | 48.87 | 47.68 | 48.55 | 99,585 | +0.89(+1.87%) |
Jan 30, 2023 | 47.52 | 47.94 | 47.34 | 47.66 | 47,028 | +0.15(+0.31%) |
Jan 27, 2023 | 47.93 | 48.29 | 47.21 | 47.51 | 36,964 | -0.42(-0.87%) |
Jan 26, 2023 | 48.42 | 48.47 | 47.64 | 47.93 | 39,905 | -0.01(-0.02%) |
Jan 25, 2023 | 48.06 | 48.20 | 47.24 | 47.94 | 52,993 | -0.51(-1.04%) |
Jan 24, 2023 | 48.28 | 49.03 | 48.12 | 48.44 | 27,217 | -0.62(-1.27%) |
Jan 23, 2023 | 49.37 | 49.91 | 48.89 | 49.07 | 19,256 | -0.32(-0.64%) |
Jan 20, 2023 | 49.69 | 49.73 | 49.01 | 49.38 | 37,581 | +0.09(+0.18%) |
Jan 19, 2023 | 49.22 | 50.11 | 49.12 | 49.30 | 34,476 | -0.20(-0.40%) |
Jan 18, 2023 | 49.41 | 50.34 | 49.20 | 49.49 | 33,265 | -0.02(-0.04%) |
Jan 17, 2023 | 49.08 | 49.59 | 49.08 | 49.51 | 29,647 | +0.24(+0.48%) |
Jan 13, 2023 | 48.08 | 49.34 | 48.08 | 49.28 | 24,692 | +0.85(+1.76%) |
Jan 12, 2023 | 47.77 | 48.66 | 47.25 | 48.42 | 31,433 | +0.70(+1.47%) |
Jan 11, 2023 | 47.26 | 47.94 | 47.22 | 47.72 | 42,481 | +0.63(+1.35%) |
Jan 10, 2023 | 46.04 | 47.84 | 45.95 | 47.09 | 41,400 | +0.73(+1.58%) |
Jan 09, 2023 | 47.14 | 47.68 | 46.35 | 46.35 | 42,770 | -0.36(-0.76%) |
Jan 06, 2023 | 46.67 | 47.57 | 46.51 | 46.71 | 52,599 | +0.66(+1.44%) |
Jan 05, 2023 | 46.91 | 47.52 | 45.72 | 46.05 | 76,559 | -0.90(-1.92%) |
Jan 04, 2023 | 50.10 | 50.34 | 46.50 | 46.95 | 114,977 | -2.85(-5.73%) |
Jan 03, 2023 | 46.90 | 49.99 | 46.60 | 49.80 | 145,942 | +3.36(+7.23%) |
Dec 30, 2022 | 46.54 | 46.96 | 45.99 | 46.44 | 51,480 | -0.37(-0.78%) |
Dec 29, 2022 | 46.02 | 46.85 | 45.68 | 46.81 | 44,422 | +1.28(+2.81%) |
Dec 28, 2022 | 47.21 | 47.21 | 45.51 | 45.53 | 31,938 | -1.52(-3.24%) |
Dec 27, 2022 | 47.30 | 47.57 | 46.30 | 47.06 | 49,990 | -0.19(-0.40%) |
Dec 23, 2022 | 47.23 | 47.65 | 46.64 | 47.25 | 44,838 | -0.03(-0.06%) |
Dec 22, 2022 | 48.59 | 48.60 | 46.43 | 47.28 | 79,201 | -1.56(-3.20%) |
Dec 21, 2022 | 48.79 | 49.55 | 47.94 | 48.84 | 88,027 | +0.54(+1.13%) |
Dec 20, 2022 | 48.16 | 48.66 | 47.63 | 48.30 | 54,930 | +0.07(+0.14%) |
Dec 19, 2022 | 48.33 | 49.10 | 47.96 | 48.23 | 58,429 | +0.28(+0.58%) |
Dec 16, 2022 | 48.16 | 48.54 | 47.21 | 47.95 | 196,827 | -0.54(-1.12%) |
Dec 15, 2022 | 49.70 | 49.70 | 48.39 | 48.49 | 60,006 | -1.63(-3.26%) |
Dec 14, 2022 | 51.29 | 51.43 | 50.08 | 50.13 | 54,715 | -0.89(-1.75%) |
Dec 13, 2022 | 51.70 | 52.20 | 50.30 | 51.02 | 123,831 | +0.55(+1.10%) |
Dec 12, 2022 | 50.09 | 50.57 | 49.45 | 50.46 | 48,224 | +0.07(+0.14%) |
Dec 09, 2022 | 49.43 | 50.94 | 49.43 | 50.39 | 30,207 | +1.16(+2.35%) |
Dec 08, 2022 | 51.40 | 51.40 | 49.18 | 49.24 | 52,550 | -2.36(-4.57%) |
Dec 07, 2022 | 52.59 | 53.02 | 51.17 | 51.59 | 45,787 | -0.89(-1.70%) |
Dec 06, 2022 | 53.15 | 53.15 | 51.97 | 52.48 | 43,208 | -0.67(-1.27%) |
Dec 05, 2022 | 53.73 | 53.97 | 52.56 | 53.16 | 42,157 | -1.06(-1.95%) |
Dec 02, 2022 | 54.37 | 54.90 | 52.04 | 54.22 | 38,243 | -0.49(-0.89%) |
Dec 01, 2022 | 55.07 | 55.19 | 54.10 | 54.70 | 34,703 | +0.03(+0.05%) |
Nov 30, 2022 | 53.51 | 54.80 | 52.58 | 54.67 | 84,712 | +0.99(+1.85%) |
Nov 29, 2022 | 53.07 | 55.78 | 53.00 | 53.68 | 69,378 | +0.65(+1.22%) |
Nov 28, 2022 | 54.53 | 54.62 | 52.85 | 53.03 | 41,416 | -1.66(-3.04%) |
Nov 25, 2022 | 55.02 | 55.60 | 54.62 | 54.69 | 22,679 | -0.20(-0.36%) |
Nov 23, 2022 | 54.58 | 55.26 | 54.33 | 54.89 | 25,195 | +0.56(+1.03%) |
Nov 22, 2022 | 54.07 | 55.75 | 54.07 | 54.33 | 59,540 | +1.05(+1.98%) |
Nov 21, 2022 | 52.80 | 53.96 | 52.80 | 53.27 | 62,951 | +0.20(+0.37%) |
Nov 18, 2022 | 53.29 | 53.29 | 52.31 | 53.08 | 72,845 | +0.66(+1.26%) |
Nov 17, 2022 | 51.64 | 52.52 | 51.32 | 52.42 | 36,862 | +0.44(+0.85%) |
Nov 16, 2022 | 51.45 | 52.46 | 50.98 | 51.98 | 53,286 | +0.49(+0.96%) |
Nov 15, 2022 | 50.59 | 52.63 | 49.91 | 51.48 | 63,131 | +1.38(+2.75%) |
Nov 14, 2022 | 50.05 | 50.83 | 49.31 | 50.11 | 25,314 | +0.10(+0.20%) |
Nov 11, 2022 | 50.00 | 50.82 | 49.66 | 50.01 | 36,080 | +0.00(+0.00%) |
Nov 10, 2022 | 49.23 | 51.17 | 49.23 | 50.01 | 98,963 | +2.23(+4.68%) |
Nov 09, 2022 | 48.49 | 48.66 | 47.73 | 47.77 | 27,090 | -0.56(-1.16%) |
Nov 08, 2022 | 49.20 | 50.05 | 48.20 | 48.33 | 37,997 | -0.67(-1.37%) |
Nov 07, 2022 | 47.15 | 50.16 | 46.73 | 49.00 | 55,804 | +1.70(+3.60%) |
Nov 04, 2022 | 50.75 | 53.12 | 45.33 | 47.30 | 56,312 | -3.62(-7.11%) |
Nov 03, 2022 | 50.46 | 51.19 | 50.12 | 50.92 | 26,775 | -0.14(-0.27%) |
Nov 02, 2022 | 50.22 | 51.06 | 35,749 | -1.15(-2.21%) |