Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 37.68 | 39.60 | 37.66 | 39.47 | 867,894 | +1.92(+5.11%) |
Oct 30, 2023 | 38.35 | 38.63 | 36.90 | 37.55 | 1,209,388 | -0.71(-1.86%) |
Oct 27, 2023 | 39.46 | 39.46 | 37.88 | 38.26 | 803,174 | -0.79(-2.02%) |
Oct 26, 2023 | 40.08 | 40.56 | 38.81 | 39.05 | 1,229,225 | -1.01(-2.52%) |
Oct 25, 2023 | 39.82 | 40.61 | 38.83 | 40.06 | 1,046,607 | -0.73(-1.79%) |
Oct 24, 2023 | 40.35 | 41.33 | 40.18 | 40.79 | 992,996 | +0.71(+1.77%) |
Oct 23, 2023 | 40.36 | 41.19 | 39.45 | 40.08 | 718,573 | -0.68(-1.67%) |
Oct 20, 2023 | 41.67 | 41.67 | 40.68 | 40.76 | 461,354 | -0.67(-1.62%) |
Oct 19, 2023 | 41.60 | 42.11 | 41.09 | 41.43 | 697,783 | -0.45(-1.07%) |
Oct 18, 2023 | 42.39 | 42.39 | 40.83 | 41.88 | 857,914 | -0.62(-1.46%) |
Oct 17, 2023 | 41.87 | 43.41 | 41.87 | 42.50 | 1,014,564 | +0.17(+0.40%) |
Oct 16, 2023 | 41.24 | 42.48 | 40.14 | 42.33 | 1,573,672 | +0.79(+1.90%) |
Oct 13, 2023 | 39.54 | 42.01 | 38.47 | 41.54 | 2,103,916 | +2.15(+5.46%) |
Oct 12, 2023 | 44.78 | 45.38 | 38.75 | 39.39 | 2,665,781 | -5.42(-12.10%) |
Oct 11, 2023 | 46.05 | 46.48 | 44.37 | 44.81 | 1,332,692 | -1.08(-2.35%) |
Oct 10, 2023 | 43.04 | 46.11 | 42.63 | 45.89 | 1,866,187 | +2.88(+6.70%) |
Oct 09, 2023 | 43.02 | 43.54 | 42.27 | 43.01 | 939,974 | -0.54(-1.24%) |
Oct 06, 2023 | 42.16 | 44.12 | 42.01 | 43.55 | 863,156 | +0.44(+1.02%) |
Oct 05, 2023 | 43.17 | 43.63 | 42.32 | 43.11 | 1,227,531 | -0.05(-0.12%) |
Oct 04, 2023 | 44.25 | 44.35 | 42.12 | 43.16 | 1,833,775 | -0.79(-1.80%) |
Oct 03, 2023 | 43.55 | 43.99 | 43.02 | 43.95 | 1,368,883 | +0.27(+0.62%) |
Oct 02, 2023 | 43.63 | 44.23 | 43.00 | 43.68 | 1,284,695 | -0.57(-1.29%) |
Sep 29, 2023 | 45.76 | 46.55 | 43.44 | 44.25 | 1,625,631 | -1.07(-2.36%) |
Sep 28, 2023 | 46.42 | 46.54 | 45.21 | 45.32 | 1,362,714 | -1.30(-2.79%) |
Sep 27, 2023 | 45.20 | 47.07 | 45.20 | 46.62 | 1,469,692 | +1.65(+3.67%) |
Sep 26, 2023 | 44.68 | 45.54 | 44.64 | 44.97 | 1,012,411 | -0.23(-0.51%) |
Sep 25, 2023 | 45.75 | 45.61 | 44.93 | 45.20 | 819,084 | -0.62(-1.35%) |
Sep 22, 2023 | 47.40 | 47.60 | 45.74 | 45.82 | 1,040,006 | -1.47(-3.11%) |
Sep 21, 2023 | 48.44 | 48.68 | 46.50 | 47.29 | 1,617,869 | -1.87(-3.80%) |
Sep 20, 2023 | 51.03 | 51.31 | 48.88 | 49.16 | 1,076,556 | -1.37(-2.71%) |
Sep 19, 2023 | 51.10 | 51.12 | 49.71 | 50.53 | 1,370,925 | -0.53(-1.04%) |
Sep 18, 2023 | 51.50 | 51.60 | 50.31 | 51.06 | 997,337 | -0.44(-0.85%) |
Sep 15, 2023 | 52.54 | 52.62 | 51.15 | 51.50 | 1,752,289 | -1.11(-2.11%) |
Sep 14, 2023 | 55.68 | 55.91 | 52.47 | 52.61 | 1,373,327 | -2.89(-5.21%) |
Sep 13, 2023 | 54.39 | 56.05 | 53.84 | 55.50 | 1,300,134 | +0.93(+1.70%) |
Sep 12, 2023 | 54.25 | 55.00 | 53.68 | 54.57 | 588,930 | -0.02(-0.04%) |
Sep 11, 2023 | 54.13 | 55.18 | 53.32 | 54.59 | 891,798 | +0.39(+0.72%) |
Sep 08, 2023 | 55.50 | 55.50 | 53.89 | 54.20 | 1,399,905 | -1.05(-1.90%) |
Sep 07, 2023 | 56.36 | 56.99 | 54.87 | 55.25 | 3,183,125 | -2.75(-4.74%) |
Sep 06, 2023 | 59.65 | 59.72 | 57.07 | 58.00 | 1,177,961 | -1.43(-2.41%) |
Sep 05, 2023 | 62.16 | 62.16 | 58.46 | 59.43 | 1,156,641 | -3.09(-4.94%) |
Sep 01, 2023 | 59.48 | 63.00 | 59.48 | 62.52 | 1,642,577 | +3.79(+6.45%) |
Aug 31, 2023 | 59.26 | 59.66 | 58.16 | 58.73 | 1,102,263 | -0.37(-0.63%) |
Aug 30, 2023 | 55.67 | 59.89 | 55.55 | 59.10 | 887,290 | +3.21(+5.74%) |
Aug 29, 2023 | 55.36 | 56.60 | 54.70 | 55.89 | 426,025 | +0.38(+0.68%) |
Aug 28, 2023 | 57.34 | 57.38 | 55.35 | 55.51 | 608,693 | -1.87(-3.26%) |
Aug 25, 2023 | 55.25 | 58.08 | 55.15 | 57.38 | 870,440 | +1.93(+3.48%) |
Aug 24, 2023 | 55.11 | 56.79 | 54.28 | 55.45 | 1,070,735 | +0.34(+0.62%) |
Aug 23, 2023 | 54.31 | 55.48 | 53.92 | 55.11 | 671,032 | +1.36(+2.53%) |
Aug 22, 2023 | 55.00 | 55.18 | 53.50 | 53.75 | 520,749 | -1.17(-2.13%) |
Aug 21, 2023 | 52.23 | 55.50 | 52.12 | 54.92 | 906,660 | +2.32(+4.41%) |
Aug 18, 2023 | 51.37 | 53.07 | 51.19 | 52.60 | 711,366 | +0.63(+1.21%) |
Aug 17, 2023 | 53.39 | 53.40 | 51.87 | 51.97 | 540,644 | -1.34(-2.51%) |
Aug 16, 2023 | 54.94 | 55.09 | 53.04 | 53.31 | 740,659 | -1.51(-2.75%) |
Aug 15, 2023 | 56.39 | 56.47 | 54.71 | 54.82 | 1,062,163 | -2.09(-3.67%) |
Aug 14, 2023 | 55.58 | 57.22 | 55.39 | 56.91 | 1,162,084 | +0.70(+1.25%) |
Aug 11, 2023 | 53.58 | 56.58 | 53.26 | 56.21 | 2,317,155 | +2.87(+5.38%) |
Aug 10, 2023 | 52.44 | 54.22 | 52.23 | 53.34 | 961,682 | +1.09(+2.09%) |
Aug 09, 2023 | 52.91 | 53.02 | 51.51 | 52.25 | 1,354,045 | -0.47(-0.89%) |
Aug 08, 2023 | 51.37 | 53.42 | 50.08 | 52.72 | 1,977,945 | +1.70(+3.33%) |
Aug 07, 2023 | 50.74 | 51.18 | 48.48 | 51.02 | 2,058,488 | +0.00(+0.00%) |
Aug 04, 2023 | 49.49 | 52.55 | 49.18 | 51.02 | 2,889,113 | +7.62(+17.56%) |
Aug 03, 2023 | 43.83 | 44.34 | 43.19 | 43.40 | 1,547,717 | -0.53(-1.21%) |
Aug 02, 2023 | 44.60 | 44.92 | 43.54 | 43.93 | 896,738 | -1.43(-3.15%) |
Aug 01, 2023 | 45.03 | 45.67 | 44.55 | 45.36 | 898,072 | +0.14(+0.31%) |
Jul 31, 2023 | 45.91 | 45.91 | 44.61 | 45.22 | 925,851 | -0.66(-1.44%) |
Jul 28, 2023 | 46.05 | 46.48 | 45.40 | 45.88 | 702,727 | +0.56(+1.24%) |
Jul 27, 2023 | 47.70 | 47.89 | 44.92 | 45.32 | 1,130,062 | -1.80(-3.82%) |
Jul 26, 2023 | 46.82 | 47.15 | 46.14 | 47.12 | 435,467 | +0.03(+0.06%) |
Jul 25, 2023 | 46.58 | 47.85 | 46.58 | 47.09 | 547,814 | +0.30(+0.64%) |
Jul 24, 2023 | 48.97 | 49.12 | 46.75 | 46.79 | 1,094,496 | -2.52(-5.11%) |
Jul 21, 2023 | 47.56 | 49.60 | 46.96 | 49.31 | 675,825 | +1.83(+3.85%) |
Jul 20, 2023 | 48.20 | 48.88 | 47.45 | 47.48 | 648,360 | -0.85(-1.76%) |
Jul 19, 2023 | 49.10 | 50.45 | 48.22 | 48.33 | 894,465 | -0.34(-0.70%) |
Jul 18, 2023 | 49.19 | 49.44 | 48.41 | 48.67 | 429,480 | -0.58(-1.18%) |
Jul 17, 2023 | 49.38 | 50.10 | 48.75 | 49.25 | 500,858 | -0.31(-0.63%) |
Jul 14, 2023 | 50.80 | 51.03 | 49.19 | 49.56 | 587,165 | -1.23(-2.42%) |
Jul 13, 2023 | 51.25 | 51.70 | 50.69 | 50.79 | 822,790 | -0.33(-0.65%) |
Jul 12, 2023 | 49.72 | 51.16 | 49.43 | 51.12 | 752,378 | +2.12(+4.33%) |
Jul 11, 2023 | 48.07 | 49.37 | 47.90 | 49.00 | 682,732 | +0.69(+1.43%) |
Jul 10, 2023 | 46.74 | 49.11 | 46.64 | 48.31 | 1,003,592 | +1.42(+3.03%) |
Jul 07, 2023 | 46.99 | 47.59 | 46.19 | 46.89 | 993,260 | -0.21(-0.45%) |
Jul 06, 2023 | 47.42 | 47.50 | 46.44 | 47.10 | 908,132 | -0.95(-1.98%) |
Jul 05, 2023 | 48.52 | 48.81 | 47.09 | 48.05 | 773,814 | -0.70(-1.44%) |
Jul 03, 2023 | 48.63 | 49.12 | 47.80 | 48.75 | 494,874 | +0.09(+0.18%) |
Jun 30, 2023 | 49.73 | 50.48 | 48.55 | 48.66 | 1,188,571 | -0.37(-0.75%) |
Jun 29, 2023 | 50.42 | 51.45 | 48.42 | 49.03 | 1,253,710 | -2.45(-4.76%) |
Jun 28, 2023 | 50.73 | 51.55 | 50.05 | 51.48 | 989,626 | +0.69(+1.36%) |
Jun 27, 2023 | 49.94 | 50.82 | 48.77 | 50.79 | 1,086,121 | +0.94(+1.89%) |
Jun 26, 2023 | 51.09 | 51.09 | 48.91 | 49.85 | 1,200,651 | -1.52(-2.96%) |
Jun 23, 2023 | 52.65 | 52.81 | 51.29 | 51.37 | 1,665,057 | -1.66(-3.13%) |
Jun 22, 2023 | 52.56 | 53.33 | 51.01 | 53.03 | 797,279 | +0.35(+0.66%) |
Jun 21, 2023 | 52.01 | 53.51 | 51.32 | 52.68 | 1,166,954 | +0.58(+1.11%) |
Jun 20, 2023 | 49.64 | 52.22 | 49.18 | 52.10 | 1,146,056 | +1.85(+3.68%) |
Jun 16, 2023 | 51.10 | 51.50 | 49.88 | 50.25 | 2,237,283 | -0.47(-0.93%) |
Jun 15, 2023 | 50.04 | 51.26 | 50.72 | 1,453,765 | -2.38(-4.48%) | |
May 08, 2023 | 54.06 | 54.26 | 52.34 | 53.10 | 1,459,512 | -1.00(-1.85%) |
May 05, 2023 | 54.00 | 55.01 | 53.30 | 54.10 | 915,888 | +1.17(+2.21%) |
May 04, 2023 | 52.17 | 53.10 | 51.45 | 52.93 | 1,129,084 | +0.79(+1.52%) |
May 03, 2023 | 50.60 | 52.79 | 50.33 | 52.14 | 1,059,386 | +1.82(+3.62%) |
May 02, 2023 | 52.33 | 52.63 | 50.13 | 50.32 | 1,120,444 | -2.16(-4.12%) |
May 01, 2023 | 50.69 | 52.76 | 50.33 | 52.48 | 1,001,767 | +1.76(+3.47%) |
Apr 28, 2023 | 49.88 | 51.54 | 49.62 | 50.72 | 728,784 | +0.49(+0.98%) |
Apr 27, 2023 | 49.84 | 50.39 | 49.38 | 50.23 | 873,271 | +0.46(+0.92%) |
Apr 26, 2023 | 50.55 | 50.64 | 49.37 | 49.77 | 785,440 | -0.92(-1.81%) |
Apr 25, 2023 | 52.71 | 52.89 | 50.45 | 50.69 | 784,175 | -2.31(-4.36%) |
Apr 24, 2023 | 54.90 | 56.06 | 52.88 | 53.00 | 1,159,282 | -2.16(-3.92%) |
Apr 21, 2023 | 54.27 | 55.73 | 54.18 | 55.16 | 1,086,740 | +0.92(+1.70%) |
Apr 20, 2023 | 52.47 | 54.33 | 51.85 | 54.24 | 1,522,399 | +1.11(+2.09%) |
Apr 19, 2023 | 49.52 | 53.18 | 49.32 | 53.13 | 1,138,894 | +2.92(+5.82%) |
Apr 18, 2023 | 51.36 | 51.36 | 49.75 | 50.21 | 939,746 | -0.79(-1.55%) |
Apr 17, 2023 | 51.59 | 51.59 | 50.82 | 51.00 | 809,162 | -0.40(-0.78%) |
Apr 14, 2023 | 51.60 | 52.59 | 51.16 | 51.40 | 829,683 | -0.65(-1.25%) |
Apr 13, 2023 | 51.47 | 52.40 | 51.32 | 52.05 | 1,312,309 | +0.88(+1.72%) |
Apr 12, 2023 | 52.58 | 53.31 | 50.34 | 51.17 | 916,342 | -0.80(-1.54%) |
Apr 11, 2023 | 51.55 | 52.77 | 51.42 | 51.97 | 842,148 | +0.50(+0.97%) |
Apr 10, 2023 | 51.59 | 52.24 | 50.76 | 51.47 | 1,591,496 | -0.44(-0.85%) |
Apr 06, 2023 | 52.72 | 52.77 | 51.57 | 51.91 | 3,914,284 | -1.09(-2.06%) |
Apr 05, 2023 | 53.13 | 53.83 | 52.74 | 53.00 | 1,291,855 | -0.74(-1.38%) |
Apr 04, 2023 | 54.71 | 55.15 | 53.41 | 53.74 | 675,470 | -0.53(-0.98%) |
Apr 03, 2023 | 54.72 | 54.79 | 53.10 | 54.27 | 1,011,414 | -1.25(-2.25%) |
Mar 31, 2023 | 54.46 | 56.26 | 53.90 | 55.52 | 964,046 | +1.26(+2.32%) |
Mar 30, 2023 | 57.21 | 57.31 | 51.75 | 54.26 | 1,978,702 | -2.62(-4.61%) |
Mar 29, 2023 | 55.00 | 57.41 | 54.53 | 56.88 | 1,281,149 | +2.73(+5.04%) |
Mar 28, 2023 | 55.80 | 55.89 | 54.06 | 54.15 | 887,267 | -1.84(-3.29%) |
Mar 27, 2023 | 56.71 | 57.45 | 55.54 | 55.99 | 679,674 | -0.66(-1.17%) |
Mar 24, 2023 | 55.09 | 56.72 | 54.32 | 56.65 | 929,530 | +0.95(+1.71%) |
Mar 23, 2023 | 56.08 | 56.82 | 55.06 | 55.70 | 750,634 | +0.02(+0.04%) |
Mar 22, 2023 | 56.63 | 57.41 | 55.44 | 55.68 | 1,351,996 | -0.95(-1.68%) |
Mar 21, 2023 | 56.63 | 57.59 | 56.00 | 56.63 | 1,204,394 | +0.37(+0.66%) |
Mar 20, 2023 | 56.50 | 57.07 | 55.16 | 56.26 | 1,090,105 | -0.37(-0.65%) |
Mar 17, 2023 | 57.98 | 58.01 | 56.34 | 56.63 | 1,966,332 | -1.66(-2.85%) |
Mar 16, 2023 | 57.20 | 59.41 | 56.63 | 58.29 | 1,101,171 | +1.25(+2.19%) |
Mar 15, 2023 | 55.79 | 57.44 | 55.42 | 57.04 | 1,333,381 | +0.61(+1.08%) |
Mar 14, 2023 | 55.78 | 57.17 | 55.35 | 56.43 | 1,116,537 | +1.25(+2.27%) |
Mar 13, 2023 | 53.34 | 56.25 | 52.49 | 55.18 | 2,187,411 | +1.05(+1.94%) |
Mar 10, 2023 | 55.57 | 56.74 | 52.65 | 54.13 | 2,333,325 | -3.39(-5.89%) |
Mar 09, 2023 | 58.11 | 59.75 | 57.19 | 57.52 | 1,394,385 | -0.21(-0.36%) |
Mar 08, 2023 | 57.12 | 58.87 | 55.77 | 57.73 | 1,422,752 | +0.48(+0.84%) |
Mar 07, 2023 | 57.18 | 58.51 | 56.00 | 57.25 | 982,775 | +0.52(+0.92%) |
Mar 06, 2023 | 58.29 | 58.70 | 56.50 | 56.73 | 1,162,106 | -1.39(-2.39%) |
Mar 03, 2023 | 56.65 | 58.18 | 55.88 | 58.12 | 1,890,502 | +1.65(+2.92%) |
Mar 02, 2023 | 53.08 | 56.94 | 52.83 | 56.47 | 3,493,279 | +2.19(+4.03%) |
Mar 01, 2023 | 48.93 | 54.49 | 48.93 | 54.28 | 2,984,615 | +5.73(+11.80%) |
Feb 28, 2023 | 47.34 | 49.77 | 46.99 | 48.55 | 2,663,249 | +0.98(+2.06%) |
Feb 27, 2023 | 48.21 | 48.66 | 47.09 | 47.57 | 1,443,044 | -0.16(-0.34%) |
Feb 24, 2023 | 46.40 | 47.96 | 46.17 | 47.73 | 684,187 | +0.35(+0.74%) |
Feb 23, 2023 | 47.91 | 48.17 | 46.00 | 47.38 | 1,014,387 | -0.53(-1.11%) |
Feb 22, 2023 | 47.44 | 48.82 | 46.74 | 47.91 | 910,749 | +0.55(+1.16%) |
Feb 21, 2023 | 49.19 | 49.91 | 47.18 | 47.36 | 1,077,825 | -2.56(-5.13%) |
Feb 17, 2023 | 49.40 | 51.53 | 48.70 | 49.92 | 2,100,423 | +0.41(+0.83%) |
Feb 16, 2023 | 47.25 | 50.83 | 47.25 | 49.51 | 3,571,790 | +7.17(+16.93%) |
Feb 15, 2023 | 41.94 | 42.92 | 41.29 | 42.34 | 895,469 | +0.27(+0.64%) |
Feb 14, 2023 | 42.41 | 43.11 | 40.92 | 42.07 | 695,896 | -0.63(-1.48%) |
Feb 13, 2023 | 42.56 | 43.21 | 41.61 | 42.70 | 612,823 | -0.07(-0.16%) |
Feb 10, 2023 | 43.34 | 44.13 | 42.14 | 42.77 | 1,848,185 | -1.26(-2.86%) |
Feb 09, 2023 | 44.20 | 45.93 | 43.80 | 44.03 | 1,320,783 | +0.15(+0.34%) |
Feb 08, 2023 | 46.06 | 46.43 | 43.69 | 43.88 | 812,891 | -2.04(-4.44%) |
Feb 07, 2023 | 43.79 | 46.11 | 43.04 | 45.92 | 1,240,335 | +2.14(+4.89%) |
Feb 06, 2023 | 44.27 | 44.76 | 43.32 | 43.78 | 586,164 | -1.01(-2.25%) |
Feb 03, 2023 | 45.44 | 46.20 | 44.49 | 44.79 | 663,436 | -1.76(-3.78%) |
Feb 02, 2023 | 45.00 | 47.26 | 44.66 | 46.55 | 1,853,605 | +2.58(+5.87%) |
Feb 01, 2023 | 43.33 | 44.65 | 42.08 | 43.97 | 1,506,148 | +1.04(+2.42%) |
Jan 31, 2023 | 42.12 | 42.94 | 41.76 | 42.93 | 1,147,047 | +0.95(+2.26%) |
Jan 30, 2023 | 43.14 | 43.16 | 41.32 | 41.98 | 899,396 | -1.76(-4.02%) |
Jan 27, 2023 | 42.51 | 44.21 | 41.89 | 43.74 | 659,164 | +0.98(+2.29%) |
Jan 26, 2023 | 42.66 | 43.04 | 41.29 | 42.76 | 823,328 | +0.76(+1.81%) |
Jan 25, 2023 | 42.11 | 42.17 | 39.48 | 42.00 | 853,140 | -0.94(-2.19%) |
Jan 24, 2023 | 42.56 | 44.19 | 42.40 | 42.94 | 1,491,794 | -0.29(-0.67%) |
Jan 23, 2023 | 40.71 | 44.40 | 40.51 | 43.23 | 1,566,412 | +2.32(+5.67%) |
Jan 20, 2023 | 39.73 | 40.97 | 39.10 | 40.91 | 1,076,977 | +1.19(+3.00%) |
Jan 19, 2023 | 40.35 | 40.99 | 38.20 | 39.72 | 1,197,354 | -1.26(-3.07%) |
Jan 18, 2023 | 42.14 | 43.60 | 40.82 | 40.98 | 2,450,480 | +0.98(+2.45%) |
Jan 17, 2023 | 41.38 | 41.96 | 39.35 | 40.00 | 2,046,548 | -1.82(-4.35%) |
Jan 13, 2023 | 39.99 | 41.93 | 39.99 | 41.82 | 1,105,207 | +1.07(+2.63%) |
Jan 12, 2023 | 41.22 | 41.22 | 38.89 | 40.75 | 1,551,416 | -0.50(-1.21%) |
Jan 11, 2023 | 38.00 | 41.62 | 37.27 | 41.25 | 2,453,158 | +3.50(+9.27%) |
Jan 10, 2023 | 36.32 | 37.77 | 35.02 | 37.75 | 2,070,782 | +1.18(+3.23%) |
Jan 09, 2023 | 37.62 | 38.14 | 36.40 | 36.57 | 1,673,269 | -0.36(-0.97%) |
Jan 06, 2023 | 38.75 | 39.07 | 36.85 | 36.93 | 1,324,930 | -1.83(-4.72%) |
Jan 05, 2023 | 39.34 | 39.85 | 38.01 | 38.76 | 1,522,532 | -1.12(-2.81%) |
Jan 04, 2023 | 38.83 | 40.02 | 38.29 | 39.88 | 1,086,506 | +1.39(+3.61%) |
Jan 03, 2023 | 40.66 | 41.02 | 38.37 | 38.49 | 1,097,755 | -1.68(-4.18%) |
Dec 30, 2022 | 39.94 | 40.63 | 39.12 | 40.17 | 650,967 | -0.46(-1.13%) |
Dec 29, 2022 | 40.47 | 41.65 | 39.58 | 40.63 | 1,187,325 | +0.79(+1.98%) |
Dec 28, 2022 | 40.17 | 40.51 | 38.99 | 39.84 | 769,492 | -0.48(-1.19%) |
Dec 27, 2022 | 41.28 | 41.49 | 40.10 | 40.32 | 683,673 | -1.22(-2.94%) |
Dec 23, 2022 | 42.30 | 42.58 | 40.80 | 41.54 | 764,136 | -1.20(-2.81%) |
Dec 22, 2022 | 40.83 | 42.76 | 40.68 | 42.74 | 960,092 | +1.19(+2.86%) |
Dec 21, 2022 | 41.75 | 42.98 | 40.98 | 41.55 | 924,921 | -0.07(-0.17%) |
Dec 20, 2022 | 40.89 | 43.05 | 40.86 | 41.62 | 1,422,733 | +0.58(+1.41%) |
Dec 19, 2022 | 43.16 | 43.72 | 40.55 | 41.04 | 2,471,295 | -2.28(-5.26%) |
Dec 16, 2022 | 37.74 | 43.82 | 36.19 | 43.32 | 6,552,911 | +5.18(+13.58%) |
Dec 15, 2022 | 38.34 | 39.19 | 37.88 | 38.14 | 1,251,193 | -0.79(-2.03%) |
Dec 14, 2022 | 40.51 | 40.53 | 37.82 | 38.93 | 2,068,601 | -1.64(-4.04%) |
Dec 13, 2022 | 41.29 | 42.00 | 39.43 | 40.57 | 1,534,318 | +1.35(+3.44%) |
Dec 12, 2022 | 37.93 | 39.24 | 37.39 | 39.22 | 951,770 | +1.08(+2.83%) |
Dec 09, 2022 | 38.63 | 39.31 | 38.11 | 38.14 | 671,666 | -0.62(-1.60%) |
Dec 08, 2022 | 38.90 | 39.31 | 37.77 | 38.76 | 1,417,660 | +0.30(+0.78%) |
Dec 07, 2022 | 38.33 | 39.07 | 37.69 | 38.46 | 1,218,221 | -0.34(-0.88%) |
Dec 06, 2022 | 40.28 | 40.47 | 37.86 | 38.80 | 1,506,435 | -1.59(-3.94%) |
Dec 05, 2022 | 41.61 | 41.61 | 40.00 | 40.39 | 901,566 | -1.45(-3.47%) |
Dec 02, 2022 | 40.10 | 42.18 | 39.90 | 41.84 | 1,113,724 | +0.59(+1.43%) |
Dec 01, 2022 | 40.90 | 41.84 | 40.01 | 41.25 | 1,159,828 | +0.13(+0.32%) |
Nov 30, 2022 | 37.78 | 41.30 | 37.78 | 41.12 | 2,447,530 | +3.93(+10.57%) |
Nov 29, 2022 | 37.73 | 37.83 | 36.58 | 37.19 | 1,218,214 | -0.32(-0.85%) |
Nov 28, 2022 | 37.27 | 37.88 | 36.98 | 37.51 | 1,134,359 | -0.07(-0.19%) |
Nov 25, 2022 | 37.02 | 37.66 | 36.68 | 37.58 | 451,696 | +0.35(+0.94%) |
Nov 23, 2022 | 35.48 | 37.97 | 35.46 | 37.23 | 1,488,682 | +1.81(+5.11%) |
Nov 22, 2022 | 35.35 | 35.67 | 34.70 | 35.42 | 1,869,373 | +0.13(+0.37%) |
Nov 21, 2022 | 35.34 | 36.37 | 35.00 | 35.29 | 1,712,892 | -0.33(-0.93%) |
Nov 18, 2022 | 36.70 | 37.98 | 35.00 | 35.62 | 1,838,474 | -0.23(-0.64%) |
Nov 17, 2022 | 35.13 | 37.31 | 35.12 | 35.85 | 3,031,169 | -0.88(-2.40%) |
Nov 16, 2022 | 36.66 | 39.66 | 36.20 | 36.73 | 8,988,158 | +2.56(+7.49%) |
Nov 15, 2022 | 36.19 | 36.98 | 34.00 | 34.17 | 1,546,333 | -1.29(-3.64%) |
Nov 14, 2022 | 39.87 | 39.95 | 35.35 | 35.46 | 2,109,659 | -4.98(-12.31%) |
Nov 11, 2022 | 37.80 | 41.75 | 37.65 | 40.44 | 2,285,514 | +2.31(+6.06%) |
Nov 10, 2022 | 40.04 | 40.80 | 35.43 | 38.13 | 3,480,308 | +1.06(+2.86%) |
Nov 09, 2022 | 43.74 | 43.93 | 36.10 | 37.07 | 4,189,012 | -5.37(-12.65%) |
Nov 08, 2022 | 42.66 | 44.22 | 41.20 | 42.44 | 1,638,130 | -0.25(-0.59%) |
Nov 07, 2022 | 44.61 | 44.82 | 42.43 | 42.69 | 1,469,809 | -1.75(-3.94%) |
Nov 04, 2022 | 46.03 | 46.05 | 43.61 | 44.44 | 1,541,737 | -0.60(-1.33%) |
Nov 03, 2022 | 44.65 | 46.75 | 43.97 | 45.04 | 1,022,695 | -0.41(-0.90%) |
Nov 02, 2022 | 46.48 | 47.75 | 44.94 | 45.45 | 1,232,396 | -1.22(-2.61%) |