Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 68.70 | 68.99 | 67.80 | 68.36 | 3,353,897 | -0.76(-1.11%) |
Jul 28, 2023 | 68.50 | 69.46 | 68.21 | 69.13 | 3,894,805 | +1.26(+1.86%) |
Jul 27, 2023 | 69.25 | 69.29 | 67.31 | 67.86 | 1,987,771 | -1.21(-1.74%) |
Jul 26, 2023 | 69.24 | 69.47 | 68.65 | 69.07 | 1,337,639 | -0.18(-0.25%) |
Jul 25, 2023 | 68.38 | 69.31 | 67.92 | 69.24 | 1,749,798 | +0.80(+1.17%) |
Jul 24, 2023 | 68.54 | 69.28 | 68.37 | 68.44 | 1,073,362 | -0.10(-0.14%) |
Jul 21, 2023 | 68.78 | 69.08 | 68.45 | 68.54 | 1,165,602 | -0.11(-0.16%) |
Jul 20, 2023 | 67.97 | 68.80 | 67.91 | 68.65 | 1,382,965 | +0.86(+1.27%) |
Jul 19, 2023 | 66.88 | 67.89 | 66.68 | 67.78 | 1,863,072 | +1.25(+1.89%) |
Jul 18, 2023 | 67.03 | 67.66 | 66.20 | 66.53 | 1,821,489 | -0.09(-0.13%) |
Jul 17, 2023 | 65.91 | 66.63 | 65.46 | 66.62 | 2,760,174 | +0.70(+1.06%) |
Jul 14, 2023 | 65.33 | 65.99 | 65.16 | 65.92 | 1,571,747 | +0.57(+0.87%) |
Jul 13, 2023 | 64.59 | 65.50 | 64.59 | 65.35 | 3,147,444 | +0.70(+1.08%) |
Jul 12, 2023 | 63.32 | 64.69 | 63.21 | 64.66 | 3,199,624 | +1.52(+2.41%) |
Jul 11, 2023 | 64.32 | 64.40 | 62.45 | 63.14 | 2,773,253 | -1.07(-1.66%) |
Jul 10, 2023 | 64.46 | 64.62 | 63.97 | 64.21 | 1,474,648 | -0.38(-0.59%) |
Jul 07, 2023 | 64.67 | 65.02 | 64.45 | 64.59 | 1,937,790 | -0.17(-0.26%) |
Jul 06, 2023 | 65.17 | 65.17 | 64.62 | 64.76 | 2,093,324 | -0.54(-0.83%) |
Jul 05, 2023 | 65.02 | 65.47 | 64.91 | 65.30 | 2,136,472 | +0.03(+0.05%) |
Jul 03, 2023 | 64.32 | 65.47 | 64.31 | 65.27 | 1,984,004 | +0.75(+1.17%) |
Jun 30, 2023 | 64.18 | 64.60 | 64.06 | 64.51 | 2,458,356 | +0.22(+0.34%) |
Jun 29, 2023 | 64.28 | 64.63 | 64.09 | 64.30 | 1,857,786 | -0.03(-0.05%) |
Jun 28, 2023 | 64.19 | 64.49 | 64.09 | 64.33 | 1,733,009 | -0.16(-0.24%) |
Jun 27, 2023 | 64.26 | 64.63 | 63.98 | 64.48 | 2,078,991 | +0.14(+0.21%) |
Jun 26, 2023 | 64.96 | 65.06 | 63.99 | 64.34 | 2,337,267 | -0.50(-0.77%) |
Jun 23, 2023 | 65.27 | 65.65 | 64.75 | 64.84 | 1,736,202 | -0.28(-0.44%) |
Jun 22, 2023 | 65.50 | 65.52 | 64.85 | 65.13 | 1,071,124 | -0.07(-0.11%) |
Jun 21, 2023 | 65.45 | 65.55 | 64.91 | 65.20 | 2,172,433 | -0.06(-0.09%) |
Jun 20, 2023 | 64.97 | 65.53 | 64.86 | 65.26 | 1,443,284 | +0.31(+0.48%) |
Jun 16, 2023 | 65.49 | 65.61 | 64.72 | 64.94 | 2,575,037 | -0.31(-0.48%) |
Jun 15, 2023 | 66.14 | 66.39 | 65.11 | 65.26 | 2,074,262 | -0.83(-1.26%) |
Jun 14, 2023 | 66.27 | 66.51 | 65.93 | 66.09 | 1,591,671 | -0.29(-0.44%) |
Jun 13, 2023 | 65.63 | 66.76 | 65.60 | 66.38 | 3,146,525 | +0.64(+0.97%) |
Jun 12, 2023 | 65.45 | 65.97 | 65.32 | 65.75 | 2,856,664 | +0.63(+0.96%) |
Jun 09, 2023 | 65.16 | 65.75 | 64.90 | 65.12 | 2,254,141 | +0.06(+0.09%) |
Jun 08, 2023 | 65.25 | 65.31 | 64.51 | 65.06 | 2,423,379 | +0.25(+0.38%) |
Jun 07, 2023 | 63.69 | 65.17 | 63.44 | 64.81 | 3,158,274 | +0.99(+1.55%) |
Jun 06, 2023 | 64.35 | 64.55 | 62.88 | 63.83 | 4,177,039 | +1.30(+2.08%) |
Jun 05, 2023 | 62.45 | 63.11 | 62.07 | 62.52 | 1,982,890 | -0.06(-0.09%) |
Jun 02, 2023 | 61.42 | 63.01 | 61.28 | 62.58 | 2,701,984 | +1.51(+2.47%) |
Jun 01, 2023 | 60.27 | 61.18 | 60.00 | 61.07 | 2,744,195 | +0.87(+1.45%) |
May 31, 2023 | 59.30 | 60.42 | 59.15 | 60.20 | 4,388,900 | +1.41(+2.40%) |
May 30, 2023 | 57.97 | 59.02 | 57.91 | 58.79 | 2,507,131 | -0.23(-0.40%) |
May 26, 2023 | 59.09 | 59.23 | 58.30 | 59.02 | 1,787,213 | -0.09(-0.15%) |
May 25, 2023 | 58.93 | 59.48 | 58.43 | 59.11 | 2,017,923 | -0.18(-0.30%) |
May 24, 2023 | 59.98 | 60.01 | 59.02 | 59.29 | 2,349,914 | -0.69(-1.15%) |
May 23, 2023 | 60.72 | 60.73 | 59.95 | 59.98 | 1,684,584 | -0.81(-1.33%) |
May 22, 2023 | 61.20 | 61.32 | 60.74 | 60.78 | 2,247,693 | -0.16(-0.26%) |
May 19, 2023 | 60.40 | 61.31 | 60.24 | 60.94 | 2,163,932 | +0.71(+1.18%) |
May 18, 2023 | 60.09 | 60.38 | 59.68 | 60.23 | 2,414,983 | -0.24(-0.40%) |
May 17, 2023 | 61.42 | 61.42 | 59.84 | 60.47 | 3,899,587 | -1.03(-1.68%) |
May 16, 2023 | 61.47 | 62.18 | 60.93 | 61.50 | 3,006,238 | -0.50(-0.80%) |
May 15, 2023 | 62.86 | 63.22 | 61.89 | 62.00 | 2,194,224 | -0.54(-0.86%) |
May 12, 2023 | 62.31 | 62.68 | 62.24 | 62.54 | 1,756,076 | +0.24(+0.39%) |
May 11, 2023 | 62.44 | 62.74 | 62.05 | 62.29 | 2,470,021 | -0.43(-0.68%) |
May 10, 2023 | 62.76 | 63.22 | 62.51 | 62.72 | 2,865,708 | -0.08(-0.12%) |
May 09, 2023 | 62.50 | 63.12 | 62.20 | 62.80 | 1,603,662 | +0.05(+0.08%) |
May 08, 2023 | 62.75 | 63.19 | 62.63 | 62.75 | 1,886,039 | -0.41(-0.65%) |
May 05, 2023 | 63.05 | 63.74 | 62.87 | 63.16 | 1,629,904 | -0.12(-0.18%) |
May 04, 2023 | 63.38 | 63.73 | 62.74 | 63.28 | 2,556,935 | +0.05(+0.08%) |
May 03, 2023 | 63.98 | 64.17 | 62.81 | 63.23 | 4,784,933 | -0.12(-0.18%) |
May 02, 2023 | 61.13 | 64.89 | 61.13 | 63.34 | 8,924,020 | +4.51(+7.66%) |
May 01, 2023 | 57.88 | 59.11 | 57.88 | 58.84 | 2,666,387 | +0.94(+1.63%) |
Apr 28, 2023 | 57.40 | 58.02 | 56.86 | 57.89 | 1,958,583 | +0.38(+0.66%) |
Apr 27, 2023 | 57.58 | 57.96 | 57.38 | 57.51 | 1,783,717 | -0.04(-0.07%) |
Apr 26, 2023 | 57.14 | 57.69 | 57.13 | 57.55 | 1,374,109 | +0.41(+0.72%) |
Apr 25, 2023 | 56.52 | 57.20 | 56.52 | 57.14 | 1,705,781 | +0.41(+0.72%) |
Apr 24, 2023 | 56.95 | 57.68 | 56.71 | 56.74 | 1,911,620 | -0.03(-0.05%) |
Apr 21, 2023 | 56.01 | 56.97 | 56.01 | 56.76 | 1,940,757 | +0.60(+1.07%) |
Apr 20, 2023 | 55.48 | 56.32 | 55.48 | 56.16 | 2,250,569 | +0.26(+0.47%) |
Apr 19, 2023 | 55.51 | 56.11 | 55.51 | 55.90 | 1,939,866 | +0.11(+0.19%) |
Apr 18, 2023 | 55.23 | 56.19 | 55.23 | 55.79 | 2,655,078 | +0.33(+0.60%) |
Apr 17, 2023 | 54.66 | 55.48 | 54.51 | 55.46 | 2,038,215 | +0.90(+1.64%) |
Apr 14, 2023 | 54.48 | 55.15 | 54.37 | 54.56 | 1,957,262 | -0.17(-0.30%) |
Apr 13, 2023 | 52.73 | 55.44 | 52.73 | 54.73 | 4,366,741 | +1.91(+3.61%) |
Apr 12, 2023 | 52.66 | 52.97 | 52.32 | 52.82 | 2,378,804 | +0.21(+0.41%) |
Apr 11, 2023 | 51.81 | 52.82 | 51.81 | 52.61 | 1,528,382 | +0.88(+1.69%) |
Apr 10, 2023 | 50.63 | 51.74 | 50.52 | 51.73 | 1,528,395 | +0.97(+1.92%) |
Apr 06, 2023 | 51.33 | 51.54 | 50.59 | 50.76 | 1,098,055 | -0.34(-0.67%) |
Apr 05, 2023 | 50.63 | 51.10 | 50.54 | 51.10 | 1,761,732 | +0.55(+1.08%) |
Apr 04, 2023 | 51.00 | 51.15 | 50.08 | 50.55 | 1,626,213 | -0.18(-0.35%) |
Apr 03, 2023 | 50.43 | 51.27 | 50.43 | 50.73 | 1,298,600 | +0.43(+0.85%) |
Mar 31, 2023 | 50.55 | 50.56 | 50.07 | 50.30 | 1,521,159 | -0.01(-0.02%) |
Mar 30, 2023 | 51.01 | 51.16 | 50.04 | 50.31 | 1,304,132 | -0.25(-0.50%) |
Mar 29, 2023 | 50.46 | 50.64 | 50.18 | 50.56 | 1,064,771 | +0.54(+1.07%) |
Mar 28, 2023 | 49.73 | 50.49 | 49.72 | 50.03 | 880,526 | +0.31(+0.63%) |
Mar 27, 2023 | 49.70 | 50.09 | 49.62 | 49.72 | 1,155,831 | +0.37(+0.75%) |
Mar 24, 2023 | 48.25 | 49.39 | 48.00 | 49.35 | 1,113,357 | +1.11(+2.30%) |
Mar 23, 2023 | 48.66 | 49.06 | 48.06 | 48.24 | 1,117,555 | -0.42(-0.86%) |
Mar 22, 2023 | 49.63 | 49.80 | 48.65 | 48.66 | 1,024,251 | -0.90(-1.81%) |
Mar 21, 2023 | 49.98 | 49.98 | 49.35 | 49.55 | 1,558,733 | +0.05(+0.10%) |
Mar 20, 2023 | 48.96 | 49.76 | 48.93 | 49.50 | 1,525,043 | +0.92(+1.90%) |
Mar 17, 2023 | 49.62 | 49.78 | 48.24 | 48.58 | 5,393,980 | -1.53(-3.05%) |
Mar 16, 2023 | 50.58 | 50.65 | 49.80 | 50.11 | 1,452,783 | -0.56(-1.11%) |
Mar 15, 2023 | 49.57 | 50.71 | 49.07 | 50.67 | 1,571,768 | +0.20(+0.41%) |
Mar 14, 2023 | 51.11 | 51.43 | 49.89 | 50.47 | 1,496,661 | -0.22(-0.44%) |
Mar 13, 2023 | 50.42 | 51.22 | 50.07 | 50.69 | 1,713,663 | -0.22(-0.44%) |
Mar 10, 2023 | 51.83 | 52.08 | 50.69 | 50.91 | 1,602,036 | -0.73(-1.41%) |
Mar 09, 2023 | 53.18 | 53.18 | 51.06 | 51.64 | 2,633,134 | -1.26(-2.37%) |
Mar 08, 2023 | 51.92 | 54.19 | 51.92 | 52.90 | 5,037,169 | +1.47(+2.86%) |
Mar 07, 2023 | 51.62 | 51.93 | 51.11 | 51.43 | 1,415,186 | -0.24(-0.47%) |
Mar 06, 2023 | 51.84 | 52.23 | 51.55 | 51.67 | 1,709,994 | -0.36(-0.69%) |
Mar 03, 2023 | 51.85 | 52.12 | 51.37 | 52.03 | 1,205,099 | +0.18(+0.34%) |
Mar 02, 2023 | 51.16 | 51.88 | 51.02 | 51.86 | 1,360,210 | +0.62(+1.22%) |
Mar 01, 2023 | 51.07 | 51.33 | 50.61 | 51.24 | 2,127,383 | -0.14(-0.26%) |
Feb 28, 2023 | 51.82 | 52.29 | 51.35 | 51.37 | 1,906,425 | -0.54(-1.04%) |
Feb 27, 2023 | 52.29 | 52.37 | 51.63 | 51.91 | 1,490,793 | -0.03(-0.06%) |
Feb 24, 2023 | 51.35 | 52.05 | 51.15 | 51.94 | 1,381,550 | +0.27(+0.52%) |
Feb 23, 2023 | 51.50 | 51.82 | 51.07 | 51.67 | 1,892,541 | +0.51(+1.00%) |
Feb 22, 2023 | 51.28 | 51.74 | 50.64 | 51.16 | 2,562,553 | -0.66(-1.27%) |
Feb 21, 2023 | 54.36 | 54.36 | 51.37 | 51.82 | 3,527,674 | +1.57(+3.13%) |
Feb 17, 2023 | 49.60 | 50.34 | 49.50 | 50.24 | 1,987,141 | +0.60(+1.21%) |
Feb 16, 2023 | 49.63 | 50.03 | 49.56 | 49.64 | 1,065,275 | -0.88(-1.74%) |
Feb 15, 2023 | 49.88 | 50.54 | 49.56 | 50.52 | 953,591 | +0.64(+1.28%) |
Feb 14, 2023 | 50.11 | 50.33 | 49.68 | 49.88 | 1,250,428 | -0.31(-0.62%) |
Feb 13, 2023 | 49.75 | 50.23 | 49.45 | 50.19 | 1,275,633 | +0.51(+1.03%) |
Feb 10, 2023 | 49.47 | 49.70 | 49.23 | 49.68 | 933,095 | +0.21(+0.43%) |
Feb 09, 2023 | 49.84 | 49.96 | 49.30 | 49.47 | 1,125,701 | -0.18(-0.37%) |
Feb 08, 2023 | 50.24 | 50.72 | 49.45 | 49.65 | 2,049,205 | -0.86(-1.70%) |
Feb 07, 2023 | 51.21 | 51.21 | 50.30 | 50.51 | 2,061,565 | -1.24(-2.39%) |
Feb 06, 2023 | 51.47 | 51.87 | 51.20 | 51.75 | 2,008,517 | -0.04(-0.07%) |
Feb 03, 2023 | 52.33 | 52.44 | 51.11 | 51.79 | 1,916,082 | -0.54(-1.03%) |
Feb 02, 2023 | 51.21 | 52.38 | 50.94 | 52.33 | 2,069,879 | +0.84(+1.63%) |
Feb 01, 2023 | 50.61 | 51.64 | 50.58 | 51.49 | 2,087,887 | +0.71(+1.39%) |
Jan 31, 2023 | 49.78 | 50.79 | 49.14 | 50.78 | 1,436,403 | +1.30(+2.64%) |
Jan 30, 2023 | 49.49 | 50.27 | 49.31 | 49.48 | 1,229,282 | -0.07(-0.14%) |
Jan 27, 2023 | 50.52 | 50.68 | 49.20 | 49.55 | 2,290,136 | -1.42(-2.79%) |
Jan 26, 2023 | 51.00 | 51.75 | 50.71 | 50.97 | 2,692,351 | -0.14(-0.28%) |
Jan 25, 2023 | 49.78 | 51.41 | 49.50 | 51.11 | 1,965,428 | +1.40(+2.82%) |
Jan 24, 2023 | 48.55 | 50.23 | 48.55 | 49.71 | 1,369,559 | +1.33(+2.76%) |
Jan 23, 2023 | 48.44 | 48.62 | 47.96 | 48.38 | 1,107,735 | +0.11(+0.22%) |
Jan 20, 2023 | 48.00 | 48.28 | 47.57 | 48.27 | 938,442 | +0.38(+0.79%) |
Jan 19, 2023 | 47.23 | 48.02 | 46.83 | 47.89 | 1,404,229 | +0.54(+1.14%) |
Jan 18, 2023 | 48.60 | 48.89 | 47.29 | 47.35 | 1,535,097 | -1.30(-2.68%) |
Jan 17, 2023 | 49.08 | 49.37 | 48.63 | 48.66 | 1,751,494 | -0.37(-0.75%) |
Jan 13, 2023 | 48.40 | 49.16 | 48.25 | 49.02 | 1,165,934 | +0.42(+0.85%) |
Jan 12, 2023 | 49.12 | 49.22 | 48.45 | 48.61 | 1,183,484 | -0.57(-1.16%) |
Jan 11, 2023 | 49.20 | 49.54 | 48.98 | 49.18 | 1,699,489 | +0.06(+0.12%) |
Jan 10, 2023 | 48.61 | 49.25 | 48.52 | 49.12 | 1,268,095 | +0.63(+1.29%) |
Jan 09, 2023 | 49.00 | 49.43 | 48.44 | 48.49 | 1,518,664 | -0.65(-1.32%) |
Jan 06, 2023 | 49.12 | 49.44 | 48.72 | 49.14 | 2,220,955 | +1.26(+2.62%) |
Jan 05, 2023 | 48.73 | 49.02 | 47.53 | 47.88 | 1,915,318 | -1.72(-3.47%) |
Jan 04, 2023 | 48.08 | 49.82 | 47.96 | 49.60 | 1,731,319 | +1.85(+3.88%) |
Jan 03, 2023 | 48.82 | 48.94 | 47.00 | 47.75 | 2,868,485 | -2.01(-4.04%) |
Dec 30, 2022 | 49.63 | 49.86 | 49.36 | 49.76 | 1,028,397 | -0.08(-0.16%) |
Dec 29, 2022 | 49.61 | 49.91 | 49.60 | 49.84 | 771,378 | +0.21(+0.43%) |
Dec 28, 2022 | 50.46 | 50.69 | 49.56 | 49.62 | 953,831 | -0.92(-1.82%) |
Dec 27, 2022 | 50.22 | 50.74 | 50.20 | 50.54 | 662,660 | +0.39(+0.77%) |
Dec 23, 2022 | 49.71 | 50.15 | 49.52 | 50.15 | 555,194 | +0.47(+0.95%) |
Dec 22, 2022 | 49.58 | 49.81 | 49.03 | 49.68 | 790,185 | -0.01(-0.02%) |
Dec 21, 2022 | 49.27 | 49.81 | 49.14 | 49.69 | 819,708 | +0.66(+1.34%) |
Dec 20, 2022 | 50.00 | 50.02 | 48.99 | 49.03 | 1,062,619 | -0.89(-1.78%) |
Dec 19, 2022 | 49.48 | 50.34 | 49.35 | 49.92 | 1,213,120 | +0.49(+1.00%) |
Dec 16, 2022 | 49.44 | 49.72 | 48.90 | 49.43 | 2,323,448 | -0.54(-1.08%) |
Dec 15, 2022 | 50.56 | 50.78 | 49.73 | 49.97 | 1,219,366 | -1.11(-2.17%) |
Dec 14, 2022 | 50.68 | 51.52 | 50.49 | 51.08 | 1,333,947 | +0.27(+0.53%) |
Dec 13, 2022 | 51.83 | 51.92 | 50.67 | 50.81 | 1,654,310 | -0.34(-0.66%) |
Dec 12, 2022 | 50.62 | 51.16 | 50.28 | 51.15 | 990,251 | +0.48(+0.95%) |
Dec 09, 2022 | 50.75 | 51.03 | 50.18 | 50.67 | 1,198,664 | -0.19(-0.38%) |
Dec 08, 2022 | 51.28 | 51.35 | 50.59 | 50.86 | 1,103,666 | -0.38(-0.74%) |
Dec 07, 2022 | 51.54 | 51.85 | 50.99 | 51.24 | 1,254,635 | -0.20(-0.39%) |
Dec 06, 2022 | 51.91 | 52.39 | 50.68 | 51.44 | 1,723,202 | -1.20(-2.28%) |
Dec 05, 2022 | 53.21 | 53.34 | 52.58 | 52.64 | 1,102,688 | -1.03(-1.93%) |
Dec 02, 2022 | 52.89 | 53.80 | 52.86 | 53.67 | 1,151,214 | +0.58(+1.09%) |
Dec 01, 2022 | 52.95 | 53.59 | 52.95 | 53.09 | 1,105,096 | +0.23(+0.44%) |
Nov 30, 2022 | 52.88 | 53.20 | 51.83 | 52.86 | 2,369,726 | +0.18(+0.35%) |
Nov 29, 2022 | 52.64 | 53.10 | 52.33 | 52.68 | 897,259 | -0.01(-0.02%) |
Nov 28, 2022 | 52.92 | 53.42 | 52.68 | 52.69 | 1,021,047 | -0.62(-1.17%) |
Nov 25, 2022 | 53.01 | 53.38 | 52.89 | 53.31 | 394,324 | +0.30(+0.56%) |
Nov 23, 2022 | 52.65 | 53.05 | 52.55 | 53.01 | 765,975 | +0.45(+0.86%) |
Nov 22, 2022 | 52.42 | 52.90 | 52.00 | 52.56 | 993,289 | +0.45(+0.87%) |
Nov 21, 2022 | 50.92 | 52.39 | 50.92 | 52.11 | 1,201,302 | +0.80(+1.55%) |
Nov 18, 2022 | 51.38 | 51.54 | 51.02 | 51.31 | 1,074,670 | +0.47(+0.92%) |
Nov 17, 2022 | 49.51 | 50.90 | 49.51 | 50.84 | 989,543 | +0.86(+1.73%) |
Nov 16, 2022 | 50.13 | 50.24 | 49.53 | 49.98 | 677,564 | +0.03(+0.06%) |
Nov 15, 2022 | 50.02 | 50.41 | 49.76 | 49.95 | 1,302,467 | +0.12(+0.25%) |
Nov 14, 2022 | 49.78 | 50.49 | 49.64 | 49.83 | 840,458 | +0.05(+0.10%) |
Nov 11, 2022 | 49.36 | 50.01 | 48.56 | 49.78 | 1,501,698 | +0.43(+0.87%) |
Nov 10, 2022 | 48.82 | 49.98 | 48.76 | 49.35 | 1,113,635 | +1.62(+3.40%) |
Nov 09, 2022 | 48.95 | 48.95 | 47.68 | 47.73 | 1,118,080 | -1.47(-2.98%) |
Nov 08, 2022 | 48.92 | 49.48 | 48.68 | 49.19 | 1,048,532 | +0.30(+0.61%) |
Nov 07, 2022 | 49.41 | 49.76 | 48.14 | 48.90 | 1,167,659 | -0.21(-0.43%) |
Nov 04, 2022 | 48.10 | 49.14 | 47.87 | 49.11 | 1,306,450 | +1.65(+3.48%) |
Nov 03, 2022 | 46.85 | 47.69 | 46.62 | 47.46 | 1,464,325 | +0.13(+0.28%) |
Nov 02, 2022 | 47.12 | 47.32 | 2,917,435 | +0.51(+1.09%) | ||
Nov 01, 2022 | 48.29 | 48.29 | 44.98 | 46.82 | 3,704,729 | -1.55(-3.21%) |
Oct 31, 2022 | 49.07 | 49.46 | 48.24 | 48.37 | 1,813,968 | -0.64(-1.31%) |
Oct 28, 2022 | 48.07 | 49.04 | 48.06 | 49.01 | 929,983 | +1.18(+2.47%) |
Oct 27, 2022 | 48.26 | 48.81 | 47.74 | 47.83 | 1,371,231 | -0.18(-0.38%) |
Oct 26, 2022 | 48.53 | 49.01 | 47.95 | 48.01 | 1,194,455 | -0.49(-1.01%) |
Oct 25, 2022 | 47.70 | 48.68 | 47.48 | 48.50 | 1,046,666 | +0.74(+1.55%) |
Oct 24, 2022 | 47.47 | 48.23 | 47.25 | 47.77 | 846,041 | +0.61(+1.30%) |
Oct 21, 2022 | 46.44 | 47.32 | 46.23 | 47.15 | 994,910 | +0.88(+1.91%) |
Oct 20, 2022 | 46.45 | 46.66 | 46.04 | 46.27 | 949,359 | -0.07(-0.15%) |
Oct 19, 2022 | 47.09 | 47.26 | 46.28 | 46.34 | 960,370 | -0.87(-1.85%) |
Oct 18, 2022 | 47.65 | 47.89 | 46.83 | 47.21 | 1,067,405 | +0.10(+0.20%) |
Oct 17, 2022 | 47.44 | 47.63 | 46.92 | 47.11 | 1,056,371 | +0.31(+0.66%) |
Oct 14, 2022 | 47.59 | 47.91 | 46.65 | 46.81 | 945,456 | -0.62(-1.31%) |
Oct 13, 2022 | 46.31 | 47.64 | 46.06 | 47.43 | 1,257,797 | +0.66(+1.42%) |
Oct 12, 2022 | 46.06 | 47.40 | 45.81 | 46.77 | 1,474,114 | +0.97(+2.12%) |
Oct 11, 2022 | 45.41 | 46.13 | 44.91 | 45.80 | 1,031,799 | +0.42(+0.93%) |
Oct 10, 2022 | 45.22 | 45.50 | 44.99 | 45.38 | 875,949 | +0.28(+0.62%) |
Oct 07, 2022 | 45.58 | 45.77 | 44.78 | 45.10 | 1,076,433 | -0.68(-1.49%) |
Oct 06, 2022 | 46.28 | 46.49 | 45.59 | 45.78 | 941,922 | -0.70(-1.51%) |
Oct 05, 2022 | 46.68 | 46.92 | 46.05 | 46.48 | 1,194,887 | -0.76(-1.60%) |
Oct 04, 2022 | 47.03 | 47.72 | 47.00 | 47.24 | 1,013,255 | +0.64(+1.38%) |
Oct 03, 2022 | 46.32 | 46.87 | 46.05 | 46.60 | 1,139,308 | +0.57(+1.23%) |
Sep 30, 2022 | 46.37 | 46.88 | 45.99 | 46.03 | 1,477,156 | -0.17(-0.37%) |
Sep 29, 2022 | 46.47 | 46.48 | 45.45 | 46.20 | 1,599,106 | -0.14(-0.31%) |
Sep 28, 2022 | 45.86 | 46.50 | 45.46 | 46.35 | 1,141,745 | +0.70(+1.53%) |
Sep 27, 2022 | 45.98 | 46.28 | 45.40 | 45.65 | 1,306,829 | +0.10(+0.21%) |
Sep 26, 2022 | 45.38 | 45.81 | 45.07 | 45.55 | 1,521,513 | -0.18(-0.40%) |
Sep 23, 2022 | 46.29 | 46.46 | 44.94 | 45.73 | 1,685,527 | -1.41(-2.99%) |
Sep 22, 2022 | 47.52 | 47.60 | 47.09 | 47.14 | 1,438,538 | -0.13(-0.28%) |
Sep 21, 2022 | 48.03 | 48.48 | 47.28 | 47.28 | 1,015,582 | -0.60(-1.26%) |
Sep 20, 2022 | 48.73 | 48.73 | 47.54 | 47.88 | 1,552,110 | -1.14(-2.33%) |
Sep 19, 2022 | 47.96 | 49.18 | 47.96 | 49.02 | 923,851 | +0.64(+1.33%) |
Sep 16, 2022 | 48.79 | 48.99 | 48.00 | 48.38 | 2,297,063 | -0.48(-0.98%) |
Sep 15, 2022 | 48.61 | 49.28 | 48.37 | 48.86 | 1,172,917 | +0.28(+0.57%) |
Sep 14, 2022 | 49.17 | 49.47 | 48.21 | 48.58 | 988,771 | -0.56(-1.13%) |
Sep 13, 2022 | 50.50 | 50.86 | 48.97 | 49.14 | 1,221,661 | -1.97(-3.85%) |
Sep 12, 2022 | 50.46 | 51.25 | 50.39 | 51.10 | 1,543,409 | +1.06(+2.13%) |
Sep 09, 2022 | 50.04 | 50.56 | 49.71 | 50.04 | 942,008 | +0.34(+0.68%) |
Sep 08, 2022 | 49.89 | 49.93 | 48.95 | 49.70 | 1,116,760 | -0.39(-0.79%) |
Sep 07, 2022 | 49.38 | 50.17 | 49.23 | 50.10 | 984,516 | +0.56(+1.12%) |
Sep 06, 2022 | 50.13 | 50.30 | 49.25 | 49.54 | 1,060,238 | -0.05(-0.10%) |
Sep 02, 2022 | 49.82 | 50.44 | 49.38 | 49.59 | 1,210,394 | +0.32(+0.64%) |
Sep 01, 2022 | 48.88 | 49.45 | 48.39 | 49.27 | 1,416,166 | +0.08(+0.16%) |
Aug 31, 2022 | 49.83 | 50.09 | 48.94 | 49.19 | 1,967,630 | -0.55(-1.11%) |
Aug 30, 2022 | 50.84 | 50.99 | 49.69 | 49.75 | 1,459,425 | -0.91(-1.80%) |
Aug 29, 2022 | 51.00 | 51.17 | 50.56 | 50.66 | 1,070,993 | -0.63(-1.23%) |
Aug 26, 2022 | 53.03 | 53.22 | 51.25 | 51.29 | 1,071,769 | -1.71(-3.23%) |
Aug 25, 2022 | 53.92 | 54.15 | 52.84 | 53.00 | 1,241,606 | -0.90(-1.68%) |
Aug 24, 2022 | 53.29 | 54.00 | 52.96 | 53.91 | 928,932 | +0.70(+1.32%) |
Aug 23, 2022 | 52.91 | 53.32 | 52.83 | 53.20 | 818,953 | +0.52(+0.99%) |
Aug 22, 2022 | 53.08 | 53.16 | 52.58 | 52.68 | 866,968 | -0.72(-1.35%) |
Aug 19, 2022 | 53.16 | 53.59 | 52.79 | 53.40 | 983,986 | -0.03(-0.05%) |
Aug 18, 2022 | 52.95 | 53.57 | 52.58 | 53.43 | 1,069,683 | +0.42(+0.79%) |
Aug 17, 2022 | 53.35 | 53.65 | 52.53 | 53.01 | 1,425,921 | -0.76(-1.42%) |
Aug 16, 2022 | 53.74 | 54.05 | 53.47 | 53.77 | 1,250,300 | +0.02(+0.04%) |
Aug 15, 2022 | 53.71 | 54.04 | 53.35 | 53.75 | 1,037,047 | -0.24(-0.44%) |
Aug 12, 2022 | 54.13 | 54.33 | 53.42 | 53.99 | 1,132,587 | +0.01(+0.02%) |
Aug 11, 2022 | 53.31 | 54.83 | 53.04 | 53.98 | 1,339,385 | +0.93(+1.76%) |
Aug 10, 2022 | 52.78 | 53.56 | 52.52 | 53.05 | 1,198,537 | +0.56(+1.07%) |
Aug 09, 2022 | 52.36 | 52.56 | 52.05 | 52.49 | 1,280,324 | +0.47(+0.90%) |
Aug 08, 2022 | 51.53 | 52.59 | 51.51 | 52.02 | 1,445,147 | +0.54(+1.05%) |
Aug 05, 2022 | 50.40 | 51.50 | 50.07 | 51.48 | 1,310,566 | +1.10(+2.19%) |
Aug 04, 2022 | 51.34 | 51.74 | 50.31 | 50.38 | 2,180,406 | -1.22(-2.36%) |
Aug 03, 2022 | 50.89 | 52.67 | 50.89 | 51.59 | 2,928,542 | +0.71(+1.40%) |
Aug 02, 2022 | 54.28 | 54.40 | 50.59 | 50.88 | 6,549,879 | -5.94(-10.46%) |