Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 52.67 | 53.08 | 52.51 | 52.86 | 3,104,649 | -0.15(-0.28%) |
Aug 30, 2023 | 52.22 | 53.15 | 52.22 | 53.00 | 2,552,178 | +0.21(+0.39%) |
Aug 29, 2023 | 52.96 | 53.52 | 52.74 | 52.80 | 1,853,815 | +0.29(+0.54%) |
Aug 28, 2023 | 52.57 | 52.92 | 52.26 | 52.51 | 1,211,831 | +0.29(+0.55%) |
Aug 25, 2023 | 52.42 | 52.69 | 52.03 | 52.23 | 993,168 | -0.36(-0.69%) |
Aug 24, 2023 | 52.20 | 53.10 | 52.14 | 52.59 | 1,279,308 | +0.51(+0.98%) |
Aug 23, 2023 | 51.69 | 52.51 | 51.54 | 52.08 | 1,578,407 | +0.54(+1.05%) |
Aug 22, 2023 | 52.08 | 52.09 | 51.36 | 51.54 | 1,265,555 | -0.55(-1.06%) |
Aug 21, 2023 | 51.10 | 52.32 | 50.99 | 52.09 | 2,139,793 | +0.28(+0.53%) |
Aug 18, 2023 | 50.86 | 52.19 | 50.18 | 51.81 | 2,911,820 | -1.56(-2.93%) |
Aug 17, 2023 | 53.51 | 53.84 | 52.85 | 53.38 | 1,497,378 | +0.47(+0.89%) |
Aug 16, 2023 | 52.48 | 53.10 | 52.09 | 52.90 | 2,138,452 | -0.57(-1.07%) |
Aug 15, 2023 | 53.86 | 54.32 | 53.45 | 53.47 | 1,343,135 | -0.66(-1.22%) |
Aug 14, 2023 | 53.99 | 54.39 | 53.65 | 54.13 | 1,507,324 | -0.37(-0.68%) |
Aug 11, 2023 | 54.93 | 55.00 | 53.99 | 54.50 | 1,672,630 | -0.92(-1.67%) |
Aug 10, 2023 | 56.13 | 57.13 | 55.20 | 55.43 | 1,961,541 | -0.12(-0.21%) |
Aug 09, 2023 | 55.79 | 56.45 | 55.45 | 55.55 | 2,019,874 | -0.09(-0.16%) |
Aug 08, 2023 | 54.73 | 55.78 | 54.66 | 55.63 | 1,444,967 | +0.00(+0.00%) |
Aug 07, 2023 | 55.47 | 55.93 | 55.08 | 55.63 | 1,203,202 | +0.63(+1.14%) |
Aug 04, 2023 | 55.20 | 55.81 | 54.93 | 55.01 | 1,583,483 | -0.76(-1.36%) |
Aug 03, 2023 | 55.08 | 57.09 | 55.08 | 55.76 | 2,924,270 | +1.33(+2.44%) |
Aug 02, 2023 | 55.51 | 56.03 | 54.28 | 54.44 | 2,764,642 | -1.91(-3.38%) |
Aug 01, 2023 | 58.69 | 59.23 | 56.19 | 56.34 | 3,426,576 | -3.58(-5.98%) |
Jul 31, 2023 | 59.63 | 60.88 | 59.45 | 59.93 | 2,991,446 | +1.24(+2.11%) |
Jul 28, 2023 | 58.71 | 59.01 | 58.07 | 58.69 | 1,474,996 | +0.61(+1.05%) |
Jul 27, 2023 | 59.38 | 59.51 | 58.08 | 58.08 | 968,651 | -0.85(-1.45%) |
Jul 26, 2023 | 57.48 | 59.06 | 57.48 | 58.93 | 1,150,481 | +1.42(+2.48%) |
Jul 25, 2023 | 57.65 | 57.97 | 57.26 | 57.51 | 2,089,928 | +0.38(+0.67%) |
Jul 24, 2023 | 57.35 | 57.38 | 56.70 | 57.13 | 2,115,668 | -0.09(-0.15%) |
Jul 21, 2023 | 57.96 | 58.07 | 57.10 | 57.22 | 756,852 | -0.27(-0.46%) |
Jul 20, 2023 | 57.45 | 57.93 | 57.19 | 57.48 | 964,043 | -0.31(-0.54%) |
Jul 19, 2023 | 58.15 | 58.29 | 57.47 | 57.79 | 1,738,544 | +0.40(+0.70%) |
Jul 18, 2023 | 58.92 | 59.58 | 57.23 | 57.39 | 1,661,805 | -1.78(-3.00%) |
Jul 17, 2023 | 58.67 | 59.27 | 58.18 | 59.17 | 1,000,484 | +0.24(+0.40%) |
Jul 14, 2023 | 59.30 | 59.34 | 58.50 | 58.93 | 1,274,022 | -0.59(-0.99%) |
Jul 13, 2023 | 58.13 | 59.64 | 58.13 | 59.52 | 1,606,555 | +1.40(+2.42%) |
Jul 12, 2023 | 57.06 | 58.69 | 56.82 | 58.12 | 1,854,488 | +2.22(+3.97%) |
Jul 11, 2023 | 55.67 | 56.21 | 55.46 | 55.90 | 982,782 | +0.55(+0.99%) |
Jul 10, 2023 | 54.48 | 55.79 | 54.08 | 55.35 | 1,377,900 | +0.76(+1.39%) |
Jul 07, 2023 | 54.05 | 55.06 | 54.05 | 54.59 | 1,218,940 | +0.79(+1.46%) |
Jul 06, 2023 | 54.48 | 54.72 | 53.70 | 53.81 | 1,645,171 | -1.44(-2.61%) |
Jul 05, 2023 | 55.88 | 56.19 | 54.64 | 55.25 | 1,712,358 | -1.19(-2.11%) |
Jul 03, 2023 | 56.04 | 56.96 | 56.04 | 56.44 | 985,930 | +0.95(+1.72%) |
Jun 30, 2023 | 55.46 | 56.08 | 55.27 | 55.49 | 1,569,600 | +0.11(+0.20%) |
Jun 29, 2023 | 55.00 | 55.77 | 54.78 | 55.38 | 1,199,865 | -0.03(-0.05%) |
Jun 28, 2023 | 56.44 | 56.49 | 55.15 | 55.41 | 1,378,122 | -0.94(-1.67%) |
Jun 27, 2023 | 56.50 | 56.68 | 55.93 | 56.35 | 1,330,267 | +0.43(+0.77%) |
Jun 26, 2023 | 55.58 | 56.66 | 55.56 | 55.92 | 1,380,929 | +0.65(+1.17%) |
Jun 23, 2023 | 56.31 | 56.31 | 55.23 | 55.27 | 1,773,112 | -1.07(-1.90%) |
Jun 22, 2023 | 56.50 | 56.60 | 55.61 | 56.34 | 1,171,208 | -0.41(-0.73%) |
Jun 21, 2023 | 56.58 | 57.34 | 56.36 | 56.75 | 1,300,281 | -0.27(-0.48%) |
Jun 20, 2023 | 56.79 | 57.48 | 56.05 | 57.03 | 1,710,441 | -1.31(-2.24%) |
Jun 16, 2023 | 58.92 | 59.42 | 57.74 | 58.33 | 2,549,037 | +0.26(+0.44%) |
Jun 15, 2023 | 58.22 | 58.21 | 57.80 | 58.08 | 2,380,863 | -2.51(-4.15%) |
May 08, 2023 | 60.97 | 61.19 | 60.43 | 60.59 | 1,381,900 | -0.73(-1.20%) |
May 05, 2023 | 60.42 | 61.83 | 59.22 | 61.33 | 2,020,273 | +0.76(+1.26%) |
May 04, 2023 | 62.36 | 63.19 | 59.77 | 60.56 | 2,624,292 | -0.75(-1.23%) |
May 03, 2023 | 62.73 | 62.98 | 59.81 | 61.32 | 2,854,458 | +0.80(+1.33%) |
May 02, 2023 | 60.48 | 60.59 | 59.54 | 60.52 | 1,951,759 | -0.31(-0.52%) |
May 01, 2023 | 59.66 | 61.23 | 59.66 | 60.83 | 1,552,378 | +0.87(+1.45%) |
Apr 28, 2023 | 59.10 | 60.23 | 59.02 | 59.96 | 2,334,120 | +0.59(+0.99%) |
Apr 27, 2023 | 58.97 | 59.66 | 58.81 | 59.37 | 1,464,619 | +0.64(+1.08%) |
Apr 26, 2023 | 59.05 | 59.54 | 58.56 | 58.73 | 1,810,318 | -0.19(-0.32%) |
Apr 25, 2023 | 59.39 | 59.54 | 58.52 | 58.92 | 1,668,407 | -1.40(-2.32%) |
Apr 24, 2023 | 60.96 | 60.98 | 60.20 | 60.32 | 1,011,936 | -0.65(-1.06%) |
Apr 21, 2023 | 61.49 | 61.69 | 59.91 | 60.97 | 1,768,926 | -0.86(-1.39%) |
Apr 20, 2023 | 62.29 | 63.14 | 61.65 | 61.83 | 930,155 | -0.24(-0.38%) |
Apr 19, 2023 | 61.71 | 62.26 | 61.71 | 62.06 | 1,202,872 | -0.19(-0.30%) |
Apr 18, 2023 | 62.43 | 63.07 | 62.09 | 62.25 | 1,225,574 | -0.12(-0.19%) |
Apr 17, 2023 | 62.37 | 62.72 | 62.06 | 62.37 | 794,306 | +0.65(+1.05%) |
Apr 14, 2023 | 62.81 | 63.17 | 61.25 | 61.72 | 1,209,674 | -0.69(-1.10%) |
Apr 13, 2023 | 62.91 | 63.36 | 62.16 | 62.41 | 2,093,779 | +0.24(+0.39%) |
Apr 12, 2023 | 63.24 | 63.39 | 61.86 | 62.16 | 1,068,230 | -0.91(-1.44%) |
Apr 11, 2023 | 63.08 | 63.24 | 62.62 | 63.07 | 947,936 | +0.38(+0.61%) |
Apr 10, 2023 | 61.19 | 62.82 | 61.19 | 62.69 | 1,152,959 | +1.37(+2.24%) |
Apr 06, 2023 | 61.52 | 61.69 | 60.87 | 61.32 | 2,050,493 | +0.02(+0.03%) |
Apr 05, 2023 | 61.59 | 61.97 | 61.15 | 61.30 | 752,321 | -0.42(-0.68%) |
Apr 04, 2023 | 62.27 | 62.57 | 61.68 | 61.72 | 1,429,771 | -1.02(-1.62%) |
Apr 03, 2023 | 61.98 | 62.90 | 61.34 | 62.74 | 1,340,614 | +0.62(+0.99%) |
Mar 31, 2023 | 61.74 | 62.28 | 61.36 | 62.12 | 1,294,255 | +0.39(+0.64%) |
Mar 30, 2023 | 60.97 | 62.09 | 60.51 | 61.73 | 1,043,082 | +0.60(+0.98%) |
Mar 29, 2023 | 60.91 | 61.18 | 60.39 | 61.13 | 955,332 | +0.22(+0.35%) |
Mar 28, 2023 | 61.50 | 61.95 | 60.68 | 60.92 | 937,449 | +0.56(+0.93%) |
Mar 27, 2023 | 60.03 | 60.67 | 59.77 | 60.36 | 1,154,179 | -0.09(-0.15%) |
Mar 24, 2023 | 61.64 | 61.95 | 59.95 | 60.45 | 1,655,598 | -2.11(-3.37%) |
Mar 23, 2023 | 62.17 | 63.28 | 61.29 | 62.55 | 2,547,409 | +1.28(+2.10%) |
Mar 22, 2023 | 60.32 | 61.78 | 59.93 | 61.27 | 2,113,987 | +1.32(+2.21%) |
Mar 21, 2023 | 60.66 | 60.80 | 59.87 | 59.95 | 878,292 | +0.22(+0.36%) |
Mar 20, 2023 | 59.22 | 60.72 | 59.09 | 59.73 | 1,906,729 | +0.23(+0.38%) |
Mar 17, 2023 | 61.17 | 61.72 | 58.64 | 59.51 | 3,156,874 | -0.25(-0.43%) |
Mar 16, 2023 | 59.08 | 60.26 | 58.72 | 59.76 | 1,546,674 | +0.53(+0.89%) |
Mar 15, 2023 | 59.00 | 59.52 | 57.96 | 59.23 | 1,679,592 | -0.24(-0.40%) |
Mar 14, 2023 | 58.30 | 60.12 | 58.08 | 59.47 | 1,604,461 | +1.51(+2.60%) |
Mar 13, 2023 | 57.27 | 59.09 | 57.27 | 57.96 | 1,290,433 | +0.37(+0.65%) |
Mar 10, 2023 | 56.79 | 58.06 | 56.79 | 57.58 | 1,422,244 | +1.10(+1.94%) |
Mar 09, 2023 | 58.48 | 58.80 | 56.39 | 56.49 | 1,789,624 | -2.02(-3.45%) |
Mar 08, 2023 | 59.03 | 59.22 | 57.89 | 58.51 | 1,164,111 | -0.98(-1.65%) |
Mar 07, 2023 | 59.93 | 60.80 | 59.09 | 59.49 | 1,819,554 | -0.62(-1.03%) |
Mar 06, 2023 | 60.76 | 61.25 | 59.74 | 60.10 | 1,797,952 | -0.62(-1.02%) |
Mar 03, 2023 | 60.26 | 60.73 | 59.97 | 60.72 | 1,502,646 | +0.38(+0.63%) |
Mar 02, 2023 | 58.75 | 60.51 | 58.75 | 60.34 | 1,722,636 | +1.13(+1.92%) |
Mar 01, 2023 | 59.37 | 59.95 | 59.00 | 59.21 | 1,820,410 | +1.77(+3.08%) |
Feb 28, 2023 | 57.45 | 57.96 | 57.05 | 57.44 | 3,401,170 | -0.31(-0.54%) |
Feb 27, 2023 | 57.59 | 57.77 | 56.73 | 57.75 | 1,200,333 | +0.64(+1.11%) |
Feb 24, 2023 | 57.85 | 58.37 | 56.36 | 57.11 | 1,919,122 | -1.81(-3.07%) |
Feb 23, 2023 | 61.01 | 61.11 | 58.65 | 58.92 | 2,064,033 | -1.30(-2.16%) |
Feb 22, 2023 | 59.66 | 60.70 | 59.31 | 60.22 | 2,084,771 | +0.91(+1.53%) |
Feb 21, 2023 | 59.21 | 60.01 | 59.07 | 59.31 | 1,489,982 | +0.04(+0.07%) |
Feb 17, 2023 | 58.75 | 59.31 | 58.52 | 59.27 | 1,388,462 | +0.22(+0.38%) |
Feb 16, 2023 | 58.01 | 59.36 | 57.97 | 59.05 | 2,337,997 | +1.21(+2.10%) |
Feb 15, 2023 | 58.28 | 59.17 | 57.79 | 57.84 | 2,291,526 | -1.31(-2.22%) |
Feb 14, 2023 | 59.21 | 59.69 | 58.43 | 59.15 | 1,400,709 | -0.70(-1.18%) |
Feb 13, 2023 | 60.83 | 61.06 | 59.79 | 59.85 | 1,405,753 | +0.03(+0.05%) |
Feb 10, 2023 | 60.07 | 60.65 | 58.91 | 59.82 | 2,661,772 | -0.95(-1.56%) |
Feb 09, 2023 | 60.18 | 60.96 | 59.97 | 60.77 | 2,471,236 | +2.08(+3.55%) |
Feb 08, 2023 | 57.40 | 59.19 | 56.80 | 58.69 | 2,599,459 | -0.37(-0.63%) |
Feb 07, 2023 | 58.82 | 59.90 | 58.49 | 59.06 | 2,373,230 | +1.89(+3.30%) |
Feb 06, 2023 | 56.53 | 57.41 | 55.57 | 57.17 | 3,140,449 | -0.31(-0.54%) |
Feb 03, 2023 | 58.33 | 58.36 | 56.77 | 57.48 | 2,679,623 | -1.25(-2.13%) |
Feb 02, 2023 | 60.44 | 60.55 | 58.45 | 58.74 | 2,645,953 | -2.12(-3.49%) |
Feb 01, 2023 | 61.21 | 61.67 | 59.73 | 60.86 | 2,297,665 | +0.61(+1.01%) |
Jan 31, 2023 | 59.66 | 60.54 | 59.10 | 60.25 | 2,002,054 | +0.10(+0.16%) |
Jan 30, 2023 | 59.16 | 60.74 | 58.84 | 60.15 | 2,031,535 | -0.69(-1.14%) |
Jan 27, 2023 | 61.23 | 61.26 | 60.18 | 60.85 | 1,214,394 | -0.02(-0.03%) |
Jan 26, 2023 | 60.67 | 60.94 | 59.67 | 60.87 | 1,520,706 | +1.05(+1.75%) |
Jan 25, 2023 | 60.60 | 60.68 | 58.92 | 59.82 | 1,374,853 | -0.64(-1.05%) |
Jan 24, 2023 | 59.58 | 67.02 | 58.74 | 60.46 | 1,604,011 | +0.91(+1.53%) |
Jan 23, 2023 | 57.84 | 59.78 | 57.84 | 59.55 | 1,691,822 | +1.75(+3.03%) |
Jan 20, 2023 | 58.00 | 58.29 | 56.83 | 57.80 | 2,181,726 | +0.88(+1.55%) |
Jan 19, 2023 | 55.83 | 57.28 | 55.65 | 56.92 | 1,829,836 | +1.41(+2.54%) |
Jan 18, 2023 | 56.92 | 57.31 | 55.41 | 55.51 | 2,504,394 | -0.32(-0.58%) |
Jan 17, 2023 | 57.71 | 58.48 | 55.74 | 55.83 | 3,092,184 | -3.05(-5.18%) |
Jan 13, 2023 | 58.71 | 59.03 | 58.19 | 58.88 | 1,729,497 | +0.13(+0.22%) |
Jan 12, 2023 | 57.67 | 59.10 | 57.58 | 58.76 | 1,714,676 | +0.12(+0.20%) |
Jan 11, 2023 | 57.98 | 59.39 | 57.88 | 58.64 | 2,017,189 | +0.77(+1.34%) |
Jan 10, 2023 | 57.96 | 58.91 | 57.60 | 57.87 | 1,561,593 | +0.22(+0.37%) |
Jan 09, 2023 | 57.21 | 58.34 | 56.76 | 57.65 | 1,958,672 | +0.91(+1.60%) |
Jan 06, 2023 | 54.92 | 56.82 | 54.55 | 56.74 | 2,254,551 | -0.02(-0.03%) |
Jan 05, 2023 | 56.24 | 58.17 | 56.11 | 56.76 | 1,635,971 | -0.60(-1.04%) |
Jan 04, 2023 | 56.18 | 57.38 | 55.53 | 57.36 | 2,254,804 | +2.18(+3.95%) |
Jan 03, 2023 | 54.36 | 55.71 | 54.08 | 55.18 | 1,419,867 | +1.73(+3.24%) |
Dec 30, 2022 | 53.80 | 54.33 | 53.15 | 53.45 | 2,022,450 | -1.22(-2.24%) |
Dec 29, 2022 | 54.65 | 55.61 | 54.29 | 54.67 | 1,872,317 | +0.12(+0.22%) |
Dec 28, 2022 | 55.47 | 55.82 | 54.45 | 54.55 | 1,199,791 | -0.97(-1.74%) |
Dec 27, 2022 | 55.17 | 55.88 | 54.96 | 55.52 | 855,231 | +1.15(+2.12%) |
Dec 23, 2022 | 55.35 | 55.63 | 53.38 | 54.36 | 1,208,858 | -0.63(-1.14%) |
Dec 22, 2022 | 55.93 | 56.34 | 54.37 | 54.99 | 1,686,088 | +0.23(+0.43%) |
Dec 21, 2022 | 54.15 | 55.48 | 54.11 | 54.76 | 1,942,483 | +0.57(+1.05%) |
Dec 20, 2022 | 53.90 | 54.70 | 53.80 | 54.19 | 1,814,286 | -0.42(-0.77%) |
Dec 19, 2022 | 54.23 | 54.67 | 53.89 | 54.61 | 990,744 | -0.16(-0.29%) |
Dec 16, 2022 | 54.77 | 55.70 | 54.53 | 54.77 | 2,387,823 | +0.22(+0.39%) |
Dec 15, 2022 | 55.74 | 56.23 | 54.30 | 54.55 | 2,034,353 | -1.24(-2.23%) |
Dec 14, 2022 | 55.32 | 56.43 | 54.89 | 55.79 | 2,233,513 | -0.06(-0.11%) |
Dec 13, 2022 | 56.72 | 56.91 | 55.32 | 55.85 | 1,617,004 | +0.03(+0.05%) |
Dec 12, 2022 | 54.89 | 56.29 | 54.22 | 55.82 | 1,834,122 | +0.54(+0.97%) |
Dec 09, 2022 | 56.47 | 56.47 | 54.84 | 55.28 | 1,829,361 | -1.48(-2.60%) |
Dec 08, 2022 | 56.17 | 56.92 | 55.43 | 56.76 | 2,557,398 | +2.39(+4.39%) |
Dec 07, 2022 | 54.37 | 55.86 | 54.24 | 54.37 | 2,700,594 | -1.39(-2.49%) |
Dec 06, 2022 | 54.58 | 56.41 | 54.19 | 55.76 | 3,742,981 | +1.52(+2.79%) |
Dec 05, 2022 | 55.42 | 55.85 | 53.96 | 54.25 | 2,614,071 | -0.02(-0.04%) |
Dec 02, 2022 | 53.47 | 54.44 | 53.04 | 54.27 | 2,057,393 | +0.69(+1.30%) |
Dec 01, 2022 | 53.29 | 54.28 | 52.53 | 53.57 | 1,546,641 | -0.33(-0.62%) |
Nov 30, 2022 | 53.55 | 53.95 | 52.85 | 53.90 | 5,930,132 | +1.65(+3.16%) |
Nov 29, 2022 | 52.68 | 52.83 | 51.65 | 52.25 | 3,087,960 | +1.61(+3.19%) |
Nov 28, 2022 | 50.14 | 50.87 | 49.46 | 50.64 | 3,325,760 | +1.30(+2.64%) |
Nov 25, 2022 | 50.34 | 50.61 | 49.05 | 49.34 | 1,261,509 | -1.64(-3.22%) |
Nov 23, 2022 | 51.68 | 51.97 | 50.40 | 50.98 | 1,496,541 | +0.03(+0.06%) |
Nov 22, 2022 | 50.60 | 51.24 | 49.89 | 50.95 | 1,689,852 | -0.10(-0.19%) |
Nov 21, 2022 | 50.80 | 51.78 | 50.34 | 51.05 | 3,167,327 | -0.48(-0.93%) |
Nov 18, 2022 | 53.00 | 53.28 | 51.06 | 51.52 | 1,561,794 | -2.04(-3.81%) |
Nov 17, 2022 | 50.71 | 53.60 | 50.16 | 53.56 | 2,666,922 | +1.26(+2.41%) |
Nov 16, 2022 | 50.53 | 52.83 | 50.16 | 52.30 | 3,305,300 | +0.58(+1.11%) |
Nov 15, 2022 | 52.91 | 53.84 | 51.69 | 51.73 | 2,885,412 | +0.23(+0.45%) |
Nov 14, 2022 | 52.58 | 53.09 | 51.15 | 51.49 | 2,180,784 | -1.27(-2.40%) |
Nov 11, 2022 | 51.12 | 53.27 | 51.00 | 52.76 | 3,294,014 | +3.00(+6.04%) |
Nov 10, 2022 | 50.05 | 50.58 | 49.06 | 49.76 | 1,829,603 | +1.10(+2.27%) |
Nov 09, 2022 | 48.81 | 49.85 | 48.49 | 48.65 | 3,267,130 | -0.42(-0.85%) |
Nov 08, 2022 | 48.11 | 49.21 | 48.02 | 49.07 | 1,995,797 | +0.96(+1.99%) |
Nov 07, 2022 | 48.97 | 49.30 | 48.11 | 48.12 | 2,993,463 | -0.60(-1.24%) |
Nov 04, 2022 | 49.40 | 50.05 | 47.63 | 48.72 | 4,897,565 | +2.60(+5.63%) |
Nov 03, 2022 | 44.10 | 46.37 | 43.62 | 46.13 | 5,102,036 | +0.94(+2.07%) |
Nov 02, 2022 | 46.21 | 46.79 | 44.49 | 45.19 | 4,638,527 | +3.18(+7.57%) |
Nov 01, 2022 | 42.01 | 42.85 | 41.44 | 42.01 | 2,362,481 | +1.67(+4.14%) |
Oct 31, 2022 | 39.83 | 40.84 | 39.44 | 40.34 | 2,185,466 | -0.13(-0.31%) |
Oct 28, 2022 | 39.42 | 40.64 | 39.03 | 40.47 | 2,232,722 | +0.07(+0.17%) |
Oct 27, 2022 | 40.98 | 41.07 | 40.33 | 40.40 | 1,908,361 | -0.75(-1.83%) |
Oct 26, 2022 | 39.95 | 42.45 | 39.95 | 41.15 | 2,082,398 | +1.24(+3.10%) |
Oct 25, 2022 | 38.72 | 39.95 | 38.46 | 39.91 | 4,236,006 | +2.02(+5.33%) |
Oct 24, 2022 | 39.09 | 39.84 | 37.64 | 37.89 | 5,921,785 | -6.15(-13.96%) |
Oct 21, 2022 | 43.85 | 44.22 | 43.43 | 44.04 | 2,257,289 | -0.18(-0.40%) |
Oct 20, 2022 | 44.10 | 44.50 | 43.84 | 44.22 | 2,565,733 | +0.21(+0.49%) |
Oct 19, 2022 | 44.53 | 45.44 | 43.87 | 44.00 | 1,431,446 | -1.66(-3.63%) |
Oct 18, 2022 | 46.46 | 46.69 | 45.13 | 45.66 | 1,171,986 | -0.20(-0.45%) |
Oct 17, 2022 | 44.74 | 46.01 | 44.55 | 45.86 | 1,972,861 | +2.13(+4.86%) |
Oct 14, 2022 | 44.43 | 45.53 | 43.70 | 43.74 | 1,991,312 | +0.08(+0.18%) |
Oct 13, 2022 | 42.36 | 44.06 | 42.01 | 43.66 | 1,602,702 | -0.02(-0.04%) |
Oct 12, 2022 | 43.09 | 43.72 | 42.49 | 43.68 | 2,212,021 | +0.52(+1.20%) |
Oct 11, 2022 | 45.98 | 46.51 | 43.00 | 43.16 | 2,989,002 | -3.45(-7.41%) |
Oct 10, 2022 | 47.35 | 47.61 | 46.28 | 46.62 | 1,736,469 | -0.95(-1.99%) |
Oct 07, 2022 | 48.03 | 48.31 | 47.52 | 47.56 | 1,034,521 | -1.12(-2.30%) |
Oct 06, 2022 | 48.79 | 49.39 | 48.45 | 48.68 | 1,114,047 | -0.65(-1.32%) |
Oct 05, 2022 | 48.90 | 49.51 | 48.65 | 49.34 | 1,519,842 | +0.61(+1.26%) |
Oct 04, 2022 | 46.89 | 48.88 | 46.60 | 48.72 | 1,640,830 | +2.49(+5.38%) |
Oct 03, 2022 | 46.19 | 46.81 | 46.05 | 46.24 | 1,808,316 | +0.06(+0.13%) |
Sep 30, 2022 | 46.43 | 47.88 | 45.98 | 46.18 | 2,438,306 | -0.51(-1.09%) |
Sep 29, 2022 | 47.00 | 47.54 | 45.64 | 46.68 | 2,752,282 | -1.45(-3.02%) |
Sep 28, 2022 | 46.24 | 48.37 | 45.83 | 48.14 | 2,073,666 | +1.31(+2.79%) |
Sep 27, 2022 | 45.98 | 47.37 | 45.77 | 46.83 | 2,048,642 | +1.69(+3.74%) |
Sep 26, 2022 | 45.31 | 46.03 | 45.07 | 45.14 | 1,197,797 | -0.32(-0.71%) |
Sep 23, 2022 | 45.90 | 46.84 | 45.00 | 45.46 | 1,497,654 | -0.98(-2.10%) |
Sep 22, 2022 | 47.51 | 48.17 | 46.36 | 46.44 | 2,399,238 | -1.40(-2.94%) |
Sep 21, 2022 | 48.30 | 48.53 | 47.56 | 47.84 | 2,371,855 | -0.83(-1.70%) |
Sep 20, 2022 | 48.26 | 49.72 | 48.26 | 48.67 | 2,017,494 | -0.06(-0.12%) |
Sep 19, 2022 | 47.85 | 48.88 | 47.85 | 48.73 | 1,740,393 | +0.17(+0.34%) |
Sep 16, 2022 | 48.29 | 48.91 | 47.78 | 48.57 | 8,089,564 | -0.68(-1.39%) |
Sep 15, 2022 | 49.63 | 51.08 | 49.04 | 49.25 | 5,759,465 | +0.65(+1.35%) |
Sep 14, 2022 | 48.78 | 48.98 | 48.04 | 48.60 | 3,059,514 | +0.06(+0.12%) |
Sep 13, 2022 | 48.10 | 49.69 | 48.05 | 48.54 | 2,422,002 | +0.24(+0.51%) |
Sep 12, 2022 | 48.39 | 48.51 | 47.55 | 48.29 | 1,875,845 | -0.10(-0.20%) |
Sep 09, 2022 | 48.87 | 48.95 | 48.23 | 48.39 | 1,061,511 | +0.09(+0.18%) |
Sep 08, 2022 | 47.42 | 48.35 | 47.07 | 48.30 | 1,116,930 | +0.61(+1.29%) |
Sep 07, 2022 | 46.86 | 47.78 | 46.52 | 47.69 | 2,220,798 | +0.93(+1.98%) |
Sep 06, 2022 | 47.37 | 47.60 | 46.52 | 46.76 | 2,235,204 | +0.13(+0.27%) |
Sep 02, 2022 | 47.03 | 47.82 | 46.36 | 46.64 | 1,862,276 | -0.82(-1.73%) |