Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 36.51 | 36.76 | 36.30 | 36.42 | 1,813,801 | +0.15(+0.41%) |
Aug 30, 2023 | 36.15 | 36.30 | 35.75 | 36.28 | 1,354,207 | +0.28(+0.76%) |
Aug 29, 2023 | 35.32 | 36.01 | 34.99 | 36.00 | 1,674,950 | +0.77(+2.18%) |
Aug 28, 2023 | 34.80 | 35.42 | 34.45 | 35.23 | 1,645,134 | +0.61(+1.76%) |
Aug 25, 2023 | 34.59 | 34.87 | 34.23 | 34.62 | 1,972,063 | +0.26(+0.74%) |
Aug 24, 2023 | 33.55 | 34.61 | 33.51 | 34.37 | 4,398,997 | +0.73(+2.16%) |
Aug 23, 2023 | 33.72 | 33.91 | 33.41 | 33.64 | 2,222,873 | +0.07(+0.20%) |
Aug 22, 2023 | 33.56 | 33.93 | 33.24 | 33.57 | 2,173,045 | +0.01(+0.03%) |
Aug 21, 2023 | 33.90 | 34.10 | 33.36 | 33.56 | 2,140,121 | -0.30(-0.90%) |
Aug 18, 2023 | 34.40 | 34.58 | 33.83 | 33.87 | 2,379,838 | -0.89(-2.57%) |
Aug 17, 2023 | 34.73 | 35.17 | 34.64 | 34.76 | 2,906,232 | +0.15(+0.43%) |
Aug 16, 2023 | 35.87 | 35.98 | 34.50 | 34.61 | 3,854,019 | -1.31(-3.64%) |
Aug 15, 2023 | 36.59 | 36.64 | 35.90 | 35.92 | 1,678,506 | -0.91(-2.48%) |
Aug 14, 2023 | 37.32 | 37.38 | 36.42 | 36.84 | 1,675,044 | -0.70(-1.86%) |
Aug 11, 2023 | 37.49 | 38.00 | 37.37 | 37.53 | 2,045,011 | -0.77(-2.00%) |
Aug 10, 2023 | 38.78 | 39.10 | 38.21 | 38.30 | 2,116,811 | -0.55(-1.42%) |
Aug 09, 2023 | 39.05 | 39.41 | 37.35 | 38.85 | 3,547,349 | -0.35(-0.90%) |
Aug 08, 2023 | 40.79 | 41.52 | 39.09 | 39.20 | 7,778,525 | -4.12(-9.51%) |
Aug 07, 2023 | 43.82 | 44.06 | 43.22 | 43.32 | 1,714,102 | -0.39(-0.90%) |
Aug 04, 2023 | 43.82 | 44.82 | 43.57 | 43.72 | 1,490,171 | +0.13(+0.29%) |
Aug 03, 2023 | 44.08 | 44.39 | 43.39 | 43.59 | 1,630,984 | -0.61(-1.38%) |
Aug 02, 2023 | 43.73 | 44.40 | 43.33 | 44.20 | 1,240,695 | +0.11(+0.25%) |
Aug 01, 2023 | 44.54 | 44.69 | 43.69 | 44.09 | 1,704,657 | -0.75(-1.67%) |
Jul 31, 2023 | 45.24 | 45.55 | 44.63 | 44.84 | 1,216,940 | -0.35(-0.78%) |
Jul 28, 2023 | 46.21 | 46.31 | 44.96 | 45.19 | 953,476 | -0.25(-0.54%) |
Jul 27, 2023 | 45.49 | 46.14 | 45.26 | 45.44 | 1,167,404 | +0.02(+0.04%) |
Jul 26, 2023 | 45.85 | 46.17 | 45.23 | 45.42 | 1,645,765 | -0.51(-1.11%) |
Jul 25, 2023 | 45.52 | 46.01 | 45.25 | 45.93 | 1,266,424 | +0.67(+1.48%) |
Jul 24, 2023 | 45.29 | 45.95 | 44.96 | 45.26 | 1,628,162 | +0.11(+0.24%) |
Jul 21, 2023 | 45.21 | 45.44 | 44.37 | 45.15 | 1,118,595 | -0.02(-0.04%) |
Jul 20, 2023 | 45.31 | 45.58 | 44.78 | 45.17 | 1,505,138 | +0.01(+0.02%) |
Jul 19, 2023 | 44.10 | 45.27 | 43.63 | 45.16 | 1,764,356 | +1.14(+2.59%) |
Jul 18, 2023 | 43.55 | 44.32 | 43.40 | 44.02 | 1,495,978 | +0.35(+0.81%) |
Jul 17, 2023 | 43.28 | 43.83 | 43.01 | 43.67 | 1,901,842 | -0.02(-0.05%) |
Jul 14, 2023 | 43.88 | 44.03 | 42.97 | 43.69 | 1,809,455 | -0.18(-0.40%) |
Jul 13, 2023 | 42.92 | 43.88 | 42.80 | 43.86 | 1,762,480 | +0.96(+2.25%) |
Jul 12, 2023 | 43.35 | 43.52 | 42.46 | 42.90 | 1,632,261 | +0.75(+1.77%) |
Jul 11, 2023 | 41.17 | 42.83 | 40.99 | 42.15 | 2,059,152 | +1.00(+2.44%) |
Jul 10, 2023 | 40.87 | 41.51 | 40.44 | 41.15 | 1,925,338 | +0.91(+2.27%) |
Jul 07, 2023 | 39.47 | 40.75 | 39.35 | 40.24 | 2,153,609 | +0.65(+1.64%) |
Jul 06, 2023 | 38.36 | 39.78 | 38.07 | 39.59 | 1,718,597 | +0.95(+2.47%) |
Jul 05, 2023 | 39.01 | 39.39 | 38.62 | 38.63 | 1,613,420 | -1.06(-2.67%) |
Jul 03, 2023 | 39.29 | 40.12 | 39.29 | 39.70 | 650,490 | +0.38(+0.98%) |
Jun 30, 2023 | 38.82 | 39.63 | 38.59 | 39.31 | 1,129,043 | +0.64(+1.65%) |
Jun 29, 2023 | 37.71 | 38.74 | 37.57 | 38.67 | 1,415,897 | +0.69(+1.81%) |
Jun 28, 2023 | 38.69 | 38.82 | 37.73 | 37.99 | 1,472,751 | -0.65(-1.68%) |
Jun 27, 2023 | 38.24 | 38.94 | 37.90 | 38.63 | 2,144,096 | +0.46(+1.21%) |
Jun 26, 2023 | 37.53 | 38.57 | 37.50 | 38.17 | 1,431,280 | +0.77(+2.05%) |
Jun 23, 2023 | 37.77 | 37.87 | 37.27 | 37.41 | 2,348,539 | -0.86(-2.26%) |
Jun 22, 2023 | 38.21 | 38.33 | 37.34 | 38.27 | 1,342,934 | +0.01(+0.03%) |
Jun 21, 2023 | 38.77 | 38.95 | 38.25 | 38.26 | 1,245,928 | -0.82(-2.09%) |
Jun 20, 2023 | 39.33 | 39.40 | 38.83 | 39.08 | 1,645,127 | -0.66(-1.66%) |
Jun 16, 2023 | 39.00 | 39.87 | 38.64 | 39.73 | 3,282,202 | +1.04(+2.69%) |
Jun 15, 2023 | 38.49 | 38.74 | 38.15 | 38.69 | 1,206,562 | -3.87(-9.10%) |
May 08, 2023 | 41.81 | 42.85 | 41.70 | 42.57 | 2,095,025 | +0.95(+2.28%) |
May 05, 2023 | 41.54 | 41.83 | 41.07 | 41.62 | 1,161,723 | +0.71(+1.75%) |
May 04, 2023 | 40.97 | 41.46 | 40.26 | 40.90 | 1,880,374 | -0.24(-0.59%) |
May 03, 2023 | 41.75 | 42.41 | 41.00 | 41.15 | 2,266,153 | -0.61(-1.45%) |
May 02, 2023 | 45.61 | 46.23 | 40.91 | 41.75 | 4,477,539 | -5.08(-10.84%) |
May 01, 2023 | 46.75 | 47.38 | 46.75 | 46.83 | 895,000 | -0.12(-0.25%) |
Apr 28, 2023 | 46.14 | 47.11 | 46.14 | 46.95 | 946,484 | +0.89(+1.93%) |
Apr 27, 2023 | 45.27 | 46.08 | 44.72 | 46.06 | 901,897 | +1.17(+2.62%) |
Apr 26, 2023 | 44.99 | 45.43 | 44.70 | 44.88 | 1,039,997 | -0.45(-0.99%) |
Apr 25, 2023 | 45.51 | 45.68 | 44.95 | 45.33 | 1,033,031 | -0.43(-0.94%) |
Apr 24, 2023 | 45.78 | 45.95 | 45.45 | 45.76 | 620,609 | -0.30(-0.66%) |
Apr 21, 2023 | 46.40 | 46.54 | 45.87 | 46.07 | 1,136,439 | -0.10(-0.21%) |
Apr 20, 2023 | 46.37 | 46.76 | 45.85 | 46.17 | 906,087 | -0.07(-0.15%) |
Apr 19, 2023 | 45.77 | 46.28 | 45.67 | 46.23 | 980,807 | +0.40(+0.88%) |
Apr 18, 2023 | 46.36 | 46.40 | 45.65 | 45.83 | 1,524,700 | -0.40(-0.87%) |
Apr 17, 2023 | 45.66 | 46.24 | 45.58 | 46.23 | 1,047,337 | +0.64(+1.39%) |
Apr 14, 2023 | 45.63 | 45.96 | 45.39 | 45.60 | 1,318,756 | -0.42(-0.91%) |
Apr 13, 2023 | 45.32 | 46.10 | 45.22 | 46.02 | 681,272 | +0.81(+1.80%) |
Apr 12, 2023 | 46.23 | 46.37 | 45.12 | 45.21 | 638,070 | -0.67(-1.45%) |
Apr 11, 2023 | 45.98 | 46.29 | 45.72 | 45.87 | 661,840 | +0.26(+0.58%) |
Apr 10, 2023 | 45.53 | 45.78 | 44.99 | 45.61 | 966,694 | -0.24(-0.53%) |
Apr 06, 2023 | 45.96 | 46.16 | 45.39 | 45.85 | 1,159,678 | -0.12(-0.26%) |
Apr 05, 2023 | 45.71 | 46.14 | 45.16 | 45.97 | 1,547,397 | +1.18(+2.64%) |
Apr 04, 2023 | 44.91 | 44.91 | 44.32 | 44.79 | 1,404,049 | -0.09(-0.20%) |
Apr 03, 2023 | 44.77 | 45.14 | 44.55 | 44.87 | 1,262,796 | -0.04(-0.09%) |
Mar 31, 2023 | 43.73 | 44.98 | 43.54 | 44.91 | 915,493 | +1.48(+3.40%) |
Mar 30, 2023 | 43.72 | 43.72 | 43.26 | 43.44 | 721,926 | +0.15(+0.34%) |
Mar 29, 2023 | 43.26 | 43.30 | 42.89 | 43.29 | 1,077,948 | +0.58(+1.35%) |
Mar 28, 2023 | 42.48 | 42.93 | 42.39 | 42.71 | 724,312 | +0.23(+0.55%) |
Mar 27, 2023 | 42.34 | 42.66 | 42.03 | 42.48 | 758,531 | +0.61(+1.45%) |
Mar 24, 2023 | 41.45 | 42.02 | 41.07 | 41.87 | 825,829 | +0.11(+0.26%) |
Mar 23, 2023 | 42.37 | 42.84 | 41.51 | 41.76 | 1,433,957 | -0.71(-1.68%) |
Mar 22, 2023 | 43.75 | 44.07 | 42.47 | 42.48 | 1,031,377 | -1.52(-3.45%) |
Mar 21, 2023 | 44.25 | 44.25 | 43.80 | 43.99 | 873,820 | +0.27(+0.63%) |
Mar 20, 2023 | 43.45 | 44.21 | 43.42 | 43.72 | 1,277,789 | +0.58(+1.34%) |
Mar 17, 2023 | 43.57 | 43.64 | 42.58 | 43.14 | 1,942,739 | -0.66(-1.50%) |
Mar 16, 2023 | 43.38 | 44.22 | 43.22 | 43.80 | 1,166,043 | +0.00(+0.00%) |
Mar 15, 2023 | 43.48 | 44.31 | 43.27 | 43.80 | 1,429,202 | -0.54(-1.21%) |
Mar 14, 2023 | 44.80 | 45.10 | 43.85 | 44.34 | 1,107,814 | +0.35(+0.80%) |
Mar 13, 2023 | 43.77 | 44.50 | 43.39 | 43.98 | 1,266,625 | -0.30(-0.68%) |
Mar 10, 2023 | 46.21 | 46.26 | 44.09 | 44.29 | 1,133,542 | -1.85(-4.01%) |
Mar 09, 2023 | 46.57 | 46.70 | 45.97 | 46.14 | 1,052,113 | -0.21(-0.44%) |
Mar 08, 2023 | 46.14 | 46.35 | 45.77 | 46.34 | 978,057 | +0.27(+0.59%) |
Mar 07, 2023 | 46.94 | 47.01 | 45.85 | 46.07 | 795,589 | -0.86(-1.83%) |
Mar 06, 2023 | 47.79 | 47.87 | 46.67 | 46.93 | 1,167,510 | -0.93(-1.93%) |
Mar 03, 2023 | 47.49 | 48.16 | 47.49 | 47.85 | 1,113,768 | +0.38(+0.80%) |
Mar 02, 2023 | 47.44 | 47.60 | 47.15 | 47.47 | 949,790 | -0.19(-0.39%) |
Mar 01, 2023 | 47.41 | 48.25 | 46.96 | 47.66 | 1,555,785 | +0.29(+0.62%) |
Feb 28, 2023 | 47.87 | 48.16 | 47.34 | 47.36 | 3,934,567 | -0.86(-1.78%) |
Feb 27, 2023 | 48.51 | 48.85 | 48.05 | 48.22 | 868,633 | +0.43(+0.90%) |
Feb 24, 2023 | 47.19 | 47.99 | 47.15 | 47.79 | 1,029,449 | -0.33(-0.69%) |
Feb 23, 2023 | 48.22 | 48.44 | 47.36 | 48.12 | 768,372 | +0.31(+0.65%) |
Feb 22, 2023 | 47.59 | 48.01 | 47.42 | 47.81 | 1,058,469 | +0.52(+1.09%) |
Feb 21, 2023 | 48.65 | 48.85 | 47.12 | 47.30 | 1,263,305 | -1.67(-3.40%) |
Feb 17, 2023 | 48.66 | 49.11 | 48.36 | 48.96 | 1,164,369 | +0.38(+0.78%) |
Feb 16, 2023 | 48.69 | 49.52 | 48.54 | 48.58 | 1,372,301 | -0.80(-1.62%) |
Feb 15, 2023 | 49.15 | 50.02 | 48.95 | 49.38 | 1,006,581 | -0.14(-0.28%) |
Feb 14, 2023 | 49.27 | 50.23 | 48.92 | 49.52 | 1,036,398 | +0.20(+0.41%) |
Feb 13, 2023 | 48.11 | 49.44 | 47.97 | 49.31 | 1,187,725 | +1.29(+2.68%) |
Feb 10, 2023 | 48.47 | 49.29 | 47.55 | 48.03 | 1,742,501 | -0.72(-1.48%) |
Feb 09, 2023 | 51.22 | 51.97 | 48.55 | 48.75 | 2,466,795 | -3.42(-6.55%) |
Feb 08, 2023 | 52.19 | 52.80 | 52.01 | 52.17 | 1,451,083 | -0.52(-0.98%) |
Feb 07, 2023 | 52.31 | 52.92 | 51.90 | 52.68 | 993,842 | +0.15(+0.28%) |
Feb 06, 2023 | 53.10 | 53.29 | 52.51 | 52.54 | 1,155,366 | -1.06(-1.98%) |
Feb 03, 2023 | 54.24 | 54.95 | 53.55 | 53.60 | 1,174,977 | -1.17(-2.13%) |
Feb 02, 2023 | 53.56 | 54.97 | 53.29 | 54.77 | 1,146,559 | +1.40(+2.63%) |
Feb 01, 2023 | 52.89 | 53.63 | 52.46 | 53.37 | 1,170,899 | +0.02(+0.04%) |
Jan 31, 2023 | 52.26 | 53.37 | 52.02 | 53.35 | 799,459 | +1.74(+3.38%) |
Jan 30, 2023 | 51.89 | 53.00 | 51.58 | 51.60 | 686,942 | -0.57(-1.10%) |
Jan 27, 2023 | 51.15 | 52.24 | 51.15 | 52.18 | 541,707 | +0.93(+1.81%) |
Jan 26, 2023 | 50.46 | 51.29 | 50.15 | 51.25 | 946,028 | +0.91(+1.80%) |
Jan 25, 2023 | 50.35 | 50.75 | 49.84 | 50.35 | 885,914 | -0.70(-1.37%) |
Jan 24, 2023 | 51.18 | 52.51 | 50.45 | 51.05 | 1,098,989 | -1.35(-2.58%) |
Jan 23, 2023 | 52.76 | 52.80 | 51.90 | 52.40 | 921,208 | -0.08(-0.15%) |
Jan 20, 2023 | 52.15 | 52.62 | 51.74 | 52.48 | 884,846 | +0.48(+0.92%) |
Jan 19, 2023 | 52.36 | 52.61 | 51.85 | 52.00 | 1,210,099 | -0.67(-1.28%) |
Jan 18, 2023 | 52.71 | 53.47 | 52.56 | 52.67 | 1,354,742 | +0.12(+0.22%) |
Jan 17, 2023 | 53.20 | 53.85 | 51.92 | 52.56 | 1,901,895 | -0.52(-0.97%) |
Jan 13, 2023 | 52.89 | 53.66 | 52.62 | 53.07 | 1,007,961 | -0.15(-0.27%) |
Jan 12, 2023 | 53.29 | 53.35 | 52.56 | 53.22 | 1,210,477 | +0.64(+1.22%) |
Jan 11, 2023 | 53.18 | 53.36 | 52.27 | 52.58 | 1,073,033 | +0.03(+0.06%) |
Jan 10, 2023 | 51.53 | 52.64 | 50.95 | 52.55 | 940,548 | +1.08(+2.10%) |
Jan 09, 2023 | 51.07 | 52.65 | 50.98 | 51.47 | 1,054,482 | +0.35(+0.69%) |
Jan 06, 2023 | 49.43 | 51.48 | 49.36 | 51.11 | 1,256,067 | +2.37(+4.86%) |
Jan 05, 2023 | 48.51 | 49.35 | 48.14 | 48.75 | 938,454 | -1.00(-2.02%) |
Jan 04, 2023 | 48.61 | 50.33 | 48.61 | 49.75 | 1,082,963 | +0.78(+1.59%) |
Jan 03, 2023 | 48.80 | 49.23 | 48.51 | 48.97 | 664,483 | +0.38(+0.78%) |
Dec 30, 2022 | 48.50 | 48.87 | 48.07 | 48.59 | 506,210 | -0.21(-0.44%) |
Dec 29, 2022 | 48.04 | 48.93 | 47.77 | 48.81 | 591,315 | +1.08(+2.27%) |
Dec 28, 2022 | 49.04 | 49.14 | 47.65 | 47.72 | 544,296 | -1.04(-2.14%) |
Dec 27, 2022 | 48.77 | 49.04 | 48.43 | 48.77 | 441,673 | +0.10(+0.20%) |
Dec 23, 2022 | 48.17 | 48.78 | 47.95 | 48.67 | 493,967 | +0.48(+0.99%) |
Dec 22, 2022 | 48.59 | 48.59 | 47.06 | 48.19 | 772,360 | -0.79(-1.61%) |
Dec 21, 2022 | 48.99 | 49.38 | 48.68 | 48.98 | 897,585 | +0.37(+0.76%) |
Dec 20, 2022 | 48.89 | 49.11 | 48.23 | 48.61 | 521,982 | -0.09(-0.18%) |
Dec 19, 2022 | 49.21 | 49.49 | 48.46 | 48.70 | 939,416 | -0.37(-0.75%) |
Dec 16, 2022 | 49.42 | 49.58 | 48.26 | 49.07 | 2,050,724 | -0.82(-1.64%) |
Dec 15, 2022 | 50.71 | 51.00 | 49.75 | 49.89 | 1,133,545 | -1.36(-2.66%) |
Dec 14, 2022 | 51.08 | 52.04 | 50.77 | 51.25 | 887,021 | +0.06(+0.11%) |
Dec 13, 2022 | 52.46 | 52.46 | 50.84 | 51.19 | 909,897 | +0.28(+0.55%) |
Dec 12, 2022 | 49.62 | 50.91 | 47.64 | 50.91 | 889,979 | +1.44(+2.91%) |
Dec 09, 2022 | 50.05 | 50.35 | 49.42 | 49.47 | 1,353,238 | -0.86(-1.70%) |
Dec 08, 2022 | 51.10 | 51.58 | 50.30 | 50.33 | 1,158,399 | -0.71(-1.39%) |
Dec 07, 2022 | 51.41 | 51.89 | 51.03 | 51.04 | 784,372 | -0.36(-0.70%) |
Dec 06, 2022 | 51.91 | 52.10 | 50.80 | 51.40 | 1,191,756 | -0.52(-0.99%) |
Dec 05, 2022 | 51.42 | 52.03 | 51.02 | 51.91 | 984,520 | -0.21(-0.41%) |
Dec 02, 2022 | 50.73 | 52.26 | 50.73 | 52.13 | 667,649 | +0.68(+1.33%) |
Dec 01, 2022 | 52.12 | 52.20 | 51.24 | 51.45 | 738,255 | -0.21(-0.41%) |
Nov 30, 2022 | 50.27 | 51.68 | 49.77 | 51.66 | 1,450,831 | +1.16(+2.31%) |
Nov 29, 2022 | 49.86 | 50.84 | 49.86 | 50.50 | 678,824 | +0.45(+0.89%) |
Nov 28, 2022 | 50.27 | 50.36 | 49.87 | 50.05 | 903,936 | -0.72(-1.41%) |
Nov 25, 2022 | 50.72 | 50.90 | 50.45 | 50.77 | 297,254 | +0.22(+0.44%) |
Nov 23, 2022 | 50.60 | 50.99 | 50.29 | 50.54 | 1,085,017 | -0.05(-0.10%) |
Nov 22, 2022 | 49.83 | 50.60 | 49.72 | 50.59 | 868,922 | +0.94(+1.90%) |
Nov 21, 2022 | 49.74 | 50.77 | 49.26 | 49.65 | 1,006,800 | +0.02(+0.04%) |
Nov 18, 2022 | 49.25 | 50.29 | 49.02 | 49.63 | 1,538,477 | +0.68(+1.39%) |
Nov 17, 2022 | 48.33 | 49.01 | 47.95 | 48.95 | 1,207,394 | +0.04(+0.08%) |
Nov 16, 2022 | 48.52 | 49.26 | 48.40 | 48.91 | 1,188,549 | +0.34(+0.70%) |
Nov 15, 2022 | 49.33 | 49.56 | 48.01 | 48.57 | 1,778,091 | +0.02(+0.04%) |
Nov 14, 2022 | 48.84 | 49.37 | 48.51 | 48.55 | 1,761,029 | -0.48(-0.97%) |
Nov 11, 2022 | 48.23 | 49.99 | 48.09 | 49.03 | 2,485,774 | +1.02(+2.12%) |
Nov 10, 2022 | 46.58 | 48.01 | 46.27 | 48.01 | 2,102,130 | +3.26(+7.29%) |
Nov 09, 2022 | 44.33 | 45.57 | 44.21 | 44.75 | 1,866,716 | +0.05(+0.11%) |
Nov 08, 2022 | 43.55 | 44.79 | 43.38 | 44.70 | 1,701,856 | +1.40(+3.23%) |
Nov 07, 2022 | 42.81 | 43.32 | 42.22 | 43.30 | 1,137,340 | +1.13(+2.67%) |
Nov 04, 2022 | 40.90 | 42.40 | 40.80 | 42.18 | 1,866,976 | +1.99(+4.95%) |
Nov 03, 2022 | 40.55 | 40.99 | 40.02 | 40.19 | 1,378,411 | -0.98(-2.38%) |
Nov 02, 2022 | 42.82 | 42.92 | 41.15 | 41.17 | 1,524,337 | -1.94(-4.50%) |
Nov 01, 2022 | 46.46 | 46.49 | 41.60 | 43.11 | 2,649,772 | -3.11(-6.72%) |
Oct 31, 2022 | 46.00 | 46.65 | 45.68 | 46.22 | 1,761,603 | -0.14(-0.29%) |
Oct 28, 2022 | 45.95 | 46.39 | 45.75 | 46.35 | 736,921 | +0.61(+1.34%) |
Oct 27, 2022 | 45.77 | 46.60 | 45.54 | 45.74 | 730,637 | +0.23(+0.51%) |
Oct 26, 2022 | 46.44 | 46.66 | 45.40 | 45.51 | 884,769 | -0.71(-1.53%) |
Oct 25, 2022 | 45.61 | 46.32 | 45.26 | 46.22 | 1,011,257 | +0.48(+1.04%) |
Oct 24, 2022 | 45.90 | 46.07 | 45.15 | 45.74 | 744,649 | +0.26(+0.58%) |
Oct 21, 2022 | 44.84 | 45.81 | 44.44 | 45.48 | 1,411,135 | +0.90(+2.02%) |
Oct 20, 2022 | 46.36 | 46.44 | 44.29 | 44.58 | 1,054,907 | -1.65(-3.57%) |
Oct 19, 2022 | 45.95 | 46.62 | 45.69 | 46.23 | 737,290 | -0.01(-0.02%) |
Oct 18, 2022 | 46.79 | 47.00 | 45.82 | 46.24 | 1,219,277 | +0.37(+0.80%) |
Oct 17, 2022 | 45.43 | 46.20 | 45.32 | 45.87 | 1,640,997 | +1.37(+3.08%) |
Oct 14, 2022 | 44.95 | 45.66 | 44.23 | 44.50 | 1,157,239 | -0.13(-0.28%) |
Oct 13, 2022 | 42.75 | 45.00 | 42.46 | 44.62 | 994,935 | +0.97(+2.22%) |
Oct 12, 2022 | 43.98 | 44.22 | 43.48 | 43.65 | 1,189,089 | -0.17(-0.40%) |
Oct 11, 2022 | 42.95 | 44.48 | 42.92 | 43.83 | 1,130,931 | +0.32(+0.74%) |
Oct 10, 2022 | 43.15 | 43.87 | 42.91 | 43.51 | 1,027,444 | +0.79(+1.84%) |
Oct 07, 2022 | 43.19 | 43.29 | 42.48 | 42.72 | 827,473 | -1.12(-2.55%) |
Oct 06, 2022 | 44.19 | 44.59 | 43.67 | 43.84 | 1,117,709 | -0.81(-1.80%) |
Oct 05, 2022 | 44.47 | 45.09 | 44.08 | 44.64 | 819,319 | -0.49(-1.08%) |
Oct 04, 2022 | 44.61 | 45.31 | 44.56 | 45.13 | 993,115 | +1.23(+2.81%) |
Oct 03, 2022 | 43.93 | 44.30 | 43.47 | 43.90 | 1,768,961 | +0.70(+1.62%) |
Sep 30, 2022 | 43.17 | 43.96 | 42.85 | 43.20 | 1,253,364 | +0.08(+0.18%) |
Sep 29, 2022 | 43.25 | 43.33 | 42.33 | 43.12 | 1,128,303 | -0.92(-2.09%) |
Sep 28, 2022 | 43.63 | 44.27 | 43.28 | 44.04 | 753,049 | +0.97(+2.25%) |
Sep 27, 2022 | 43.66 | 43.97 | 42.46 | 43.07 | 1,388,949 | +0.07(+0.16%) |
Sep 26, 2022 | 43.88 | 44.13 | 42.72 | 43.00 | 1,111,603 | -1.06(-2.40%) |
Sep 23, 2022 | 43.89 | 44.10 | 43.16 | 44.06 | 1,432,444 | -0.22(-0.50%) |
Sep 22, 2022 | 45.07 | 45.09 | 44.22 | 44.28 | 842,755 | -0.92(-2.04%) |
Sep 21, 2022 | 46.93 | 46.93 | 45.20 | 45.21 | 806,824 | -1.46(-3.12%) |
Sep 20, 2022 | 47.05 | 47.53 | 46.20 | 46.66 | 1,137,218 | -1.41(-2.93%) |
Sep 19, 2022 | 47.04 | 48.32 | 47.04 | 48.07 | 1,296,282 | +0.85(+1.81%) |
Sep 16, 2022 | 48.24 | 48.31 | 46.48 | 47.22 | 1,938,415 | -2.05(-4.16%) |
Sep 15, 2022 | 49.54 | 50.35 | 49.04 | 49.26 | 834,553 | -0.15(-0.29%) |
Sep 14, 2022 | 50.54 | 50.62 | 48.71 | 49.41 | 1,356,578 | -1.22(-2.42%) |
Sep 13, 2022 | 52.82 | 52.82 | 50.56 | 50.63 | 1,247,309 | -3.20(-5.95%) |
Sep 12, 2022 | 54.19 | 54.49 | 53.65 | 53.83 | 825,564 | +0.16(+0.29%) |
Sep 09, 2022 | 53.00 | 53.84 | 52.75 | 53.68 | 993,085 | +1.01(+1.92%) |
Sep 08, 2022 | 51.84 | 52.77 | 51.26 | 52.67 | 719,126 | +0.57(+1.10%) |
Sep 07, 2022 | 50.85 | 52.11 | 50.85 | 52.10 | 771,356 | +1.37(+2.71%) |
Sep 06, 2022 | 51.17 | 51.35 | 50.42 | 50.72 | 917,684 | -0.39(-0.76%) |
Sep 02, 2022 | 52.32 | 52.63 | 50.93 | 51.11 | 1,166,320 | -0.64(-1.23%) |