Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 41.36 | 41.93 | 41.01 | 41.24 | 918,444 | -0.03(-0.07%) |
Aug 30, 2023 | 41.39 | 41.77 | 41.08 | 41.26 | 599,887 | -0.33(-0.79%) |
Aug 29, 2023 | 41.18 | 42.05 | 40.56 | 41.60 | 670,926 | +0.47(+1.13%) |
Aug 28, 2023 | 40.86 | 41.38 | 40.64 | 41.13 | 553,420 | +0.67(+1.66%) |
Aug 25, 2023 | 40.88 | 41.01 | 40.00 | 40.46 | 942,255 | -0.02(-0.05%) |
Aug 24, 2023 | 40.64 | 41.43 | 40.37 | 40.48 | 726,588 | -0.29(-0.72%) |
Aug 23, 2023 | 39.94 | 40.91 | 39.68 | 40.77 | 1,041,323 | +0.72(+1.80%) |
Aug 22, 2023 | 40.67 | 40.97 | 39.93 | 40.05 | 1,002,095 | -0.81(-1.98%) |
Aug 21, 2023 | 40.97 | 41.04 | 40.20 | 40.86 | 580,510 | +0.16(+0.38%) |
Aug 18, 2023 | 40.09 | 40.92 | 39.99 | 40.70 | 549,934 | +0.20(+0.50%) |
Aug 17, 2023 | 41.34 | 41.41 | 40.26 | 40.50 | 700,663 | -0.58(-1.42%) |
Aug 16, 2023 | 41.45 | 41.80 | 41.03 | 41.08 | 826,020 | -0.55(-1.33%) |
Aug 15, 2023 | 42.17 | 42.28 | 41.38 | 41.63 | 842,817 | -1.26(-2.95%) |
Aug 14, 2023 | 43.40 | 43.40 | 42.74 | 42.90 | 648,840 | -0.96(-2.19%) |
Aug 11, 2023 | 43.61 | 44.17 | 43.47 | 43.86 | 465,674 | -0.18(-0.42%) |
Aug 10, 2023 | 43.93 | 44.73 | 43.79 | 44.05 | 685,549 | +0.38(+0.87%) |
Aug 09, 2023 | 44.42 | 44.42 | 43.58 | 43.67 | 516,365 | -1.02(-2.28%) |
Aug 08, 2023 | 44.56 | 44.77 | 43.13 | 44.69 | 988,815 | -0.41(-0.91%) |
Aug 07, 2023 | 44.94 | 45.25 | 44.58 | 45.10 | 615,537 | +0.38(+0.85%) |
Aug 04, 2023 | 44.43 | 45.30 | 44.42 | 44.72 | 975,066 | +0.00(+0.00%) |
Aug 03, 2023 | 44.26 | 44.96 | 43.59 | 44.72 | 1,011,606 | +0.31(+0.70%) |
Aug 02, 2023 | 44.01 | 44.48 | 43.24 | 44.41 | 1,148,028 | -0.21(-0.48%) |
Aug 01, 2023 | 45.50 | 45.50 | 44.21 | 44.62 | 1,415,911 | -1.00(-2.20%) |
Jul 31, 2023 | 45.75 | 45.95 | 45.33 | 45.62 | 1,080,585 | -0.03(-0.06%) |
Jul 28, 2023 | 45.65 | 45.80 | 44.95 | 45.65 | 770,325 | +0.96(+2.16%) |
Jul 27, 2023 | 45.51 | 45.97 | 44.47 | 44.69 | 1,449,112 | -0.69(-1.53%) |
Jul 26, 2023 | 44.97 | 45.86 | 44.47 | 45.38 | 1,445,498 | +1.21(+2.73%) |
Jul 25, 2023 | 44.59 | 44.99 | 43.76 | 44.17 | 1,592,838 | -0.53(-1.19%) |
Jul 24, 2023 | 43.37 | 44.85 | 43.36 | 44.70 | 1,320,675 | +1.40(+3.23%) |
Jul 21, 2023 | 44.51 | 44.53 | 43.18 | 43.31 | 1,738,082 | -0.64(-1.45%) |
Jul 20, 2023 | 43.38 | 44.07 | 41.87 | 43.94 | 2,214,663 | +1.21(+2.82%) |
Jul 19, 2023 | 41.71 | 42.82 | 41.27 | 42.74 | 2,049,092 | +1.16(+2.78%) |
Jul 18, 2023 | 39.97 | 41.65 | 39.84 | 41.58 | 1,137,496 | +1.69(+4.23%) |
Jul 17, 2023 | 39.45 | 40.19 | 38.98 | 39.89 | 777,234 | +0.38(+0.95%) |
Jul 14, 2023 | 40.77 | 40.77 | 38.84 | 39.52 | 1,120,741 | -0.69(-1.73%) |
Jul 13, 2023 | 39.54 | 40.34 | 39.26 | 40.21 | 987,238 | +0.92(+2.33%) |
Jul 12, 2023 | 39.30 | 39.69 | 38.80 | 39.30 | 881,655 | +0.87(+2.26%) |
Jul 11, 2023 | 37.96 | 38.59 | 37.60 | 38.43 | 995,125 | +0.44(+1.17%) |
Jul 10, 2023 | 37.14 | 38.14 | 37.13 | 37.99 | 1,237,008 | +0.52(+1.39%) |
Jul 07, 2023 | 36.33 | 37.90 | 36.33 | 37.46 | 1,639,750 | +1.12(+3.08%) |
Jul 06, 2023 | 35.85 | 36.43 | 35.43 | 36.35 | 1,055,782 | -0.25(-0.69%) |
Jul 05, 2023 | 36.60 | 37.27 | 36.13 | 36.60 | 853,124 | -0.34(-0.91%) |
Jul 03, 2023 | 36.67 | 37.35 | 36.51 | 36.93 | 634,331 | +0.54(+1.48%) |
Jun 30, 2023 | 37.04 | 37.12 | 36.39 | 36.39 | 755,204 | -0.26(-0.71%) |
Jun 29, 2023 | 36.87 | 37.43 | 36.56 | 36.65 | 882,683 | +0.58(+1.60%) |
Jun 28, 2023 | 36.25 | 36.40 | 35.69 | 36.08 | 781,303 | -0.35(-0.95%) |
Jun 27, 2023 | 35.50 | 36.80 | 35.26 | 36.42 | 911,611 | +1.07(+3.03%) |
Jun 26, 2023 | 35.35 | 36.33 | 35.33 | 35.35 | 959,138 | +0.15(+0.44%) |
Jun 23, 2023 | 35.34 | 35.87 | 34.92 | 35.20 | 1,254,112 | -0.70(-1.96%) |
Jun 22, 2023 | 36.61 | 36.61 | 35.59 | 35.90 | 1,097,388 | -0.88(-2.39%) |
Jun 21, 2023 | 36.83 | 37.16 | 36.38 | 36.78 | 813,889 | -0.12(-0.31%) |
Jun 20, 2023 | 37.21 | 37.26 | 36.42 | 36.90 | 1,098,463 | -0.49(-1.32%) |
Jun 16, 2023 | 37.80 | 38.00 | 37.01 | 37.39 | 2,182,600 | -0.57(-1.50%) |
Jun 15, 2023 | 37.05 | 38.12 | 36.87 | 37.96 | 803,796 | +0.49(+1.31%) |
Jun 14, 2023 | 38.77 | 39.09 | 37.11 | 37.46 | 1,139,808 | -1.28(-3.31%) |
Jun 13, 2023 | 37.40 | 38.77 | 36.89 | 38.75 | 1,124,944 | +1.41(+3.77%) |
Jun 12, 2023 | 37.44 | 38.52 | 36.95 | 37.34 | 1,685,224 | -0.02(-0.05%) |
Jun 09, 2023 | 38.21 | 38.28 | 36.88 | 37.36 | 2,227,260 | -1.14(-2.96%) |
Jun 08, 2023 | 38.80 | 39.39 | 38.09 | 38.50 | 1,451,350 | -0.73(-1.87%) |
Jun 07, 2023 | 38.88 | 39.48 | 37.90 | 39.23 | 1,677,968 | +1.21(+3.20%) |
Jun 06, 2023 | 35.94 | 39.01 | 35.79 | 38.01 | 1,396,173 | +1.81(+5.01%) |
Jun 05, 2023 | 36.88 | 37.17 | 35.75 | 36.20 | 1,090,671 | -0.89(-2.39%) |
Jun 02, 2023 | 35.78 | 37.37 | 35.37 | 37.09 | 1,112,621 | +2.06(+5.89%) |
Jun 01, 2023 | 34.76 | 35.27 | 34.22 | 35.03 | 1,319,299 | +0.75(+2.19%) |
May 31, 2023 | 34.76 | 34.79 | 33.60 | 34.27 | 2,428,180 | -0.95(-2.71%) |
May 30, 2023 | 35.80 | 35.96 | 34.74 | 35.23 | 812,089 | -0.34(-0.95%) |
May 26, 2023 | 35.20 | 35.60 | 34.41 | 35.57 | 647,331 | +0.45(+1.29%) |
May 25, 2023 | 34.86 | 35.23 | 34.18 | 35.11 | 742,857 | +0.32(+0.91%) |
May 24, 2023 | 35.10 | 35.30 | 34.56 | 34.79 | 967,458 | -0.73(-2.06%) |
May 23, 2023 | 36.02 | 36.95 | 35.49 | 35.53 | 1,074,167 | -0.53(-1.47%) |
May 22, 2023 | 35.31 | 36.18 | 34.89 | 36.06 | 1,128,680 | +1.41(+4.06%) |
May 19, 2023 | 35.38 | 35.38 | 33.99 | 34.65 | 1,107,075 | -0.40(-1.16%) |
May 18, 2023 | 35.32 | 35.84 | 34.88 | 35.05 | 1,145,574 | -0.26(-0.74%) |
May 17, 2023 | 33.16 | 35.56 | 33.12 | 35.31 | 2,147,016 | +2.88(+8.89%) |
May 16, 2023 | 32.26 | 32.86 | 31.98 | 32.43 | 2,188,606 | +0.28(+0.87%) |
May 15, 2023 | 31.49 | 32.45 | 31.49 | 32.15 | 2,195,362 | +0.76(+2.43%) |
May 12, 2023 | 31.85 | 31.86 | 30.70 | 31.39 | 1,398,682 | -0.10(-0.31%) |
May 11, 2023 | 30.74 | 31.60 | 30.48 | 31.49 | 1,789,343 | +0.05(+0.15%) |
May 10, 2023 | 32.85 | 32.85 | 30.89 | 31.44 | 873,677 | -0.68(-2.13%) |
May 09, 2023 | 31.52 | 32.44 | 31.01 | 32.12 | 1,392,740 | +0.16(+0.51%) |
May 08, 2023 | 33.49 | 33.49 | 31.73 | 31.96 | 1,139,950 | -0.76(-2.33%) |
May 05, 2023 | 32.20 | 33.35 | 32.03 | 32.72 | 1,920,172 | +2.02(+6.60%) |
May 04, 2023 | 31.08 | 31.78 | 29.54 | 30.70 | 2,387,880 | -1.42(-4.42%) |
May 03, 2023 | 33.05 | 34.03 | 31.92 | 32.12 | 2,108,833 | -0.71(-2.18%) |
May 02, 2023 | 34.83 | 34.83 | 32.45 | 32.83 | 2,042,525 | -2.27(-6.46%) |
May 01, 2023 | 35.50 | 36.04 | 34.98 | 35.10 | 1,516,884 | -0.42(-1.18%) |
Apr 28, 2023 | 34.86 | 36.02 | 34.86 | 35.51 | 1,394,069 | +0.33(+0.95%) |
Apr 27, 2023 | 35.23 | 35.44 | 34.53 | 35.18 | 1,494,142 | +0.17(+0.49%) |
Apr 26, 2023 | 34.56 | 35.75 | 34.50 | 35.01 | 1,536,700 | +0.62(+1.80%) |
Apr 25, 2023 | 35.52 | 35.84 | 34.24 | 34.39 | 1,309,120 | -1.89(-5.22%) |
Apr 24, 2023 | 36.66 | 37.05 | 36.10 | 36.29 | 1,052,321 | -0.54(-1.47%) |
Apr 21, 2023 | 36.61 | 37.24 | 36.04 | 36.83 | 1,492,533 | +0.06(+0.16%) |
Apr 20, 2023 | 36.25 | 39.04 | 36.25 | 36.77 | 2,337,157 | -1.04(-2.74%) |
Apr 19, 2023 | 36.47 | 38.14 | 36.20 | 37.81 | 1,709,706 | +1.52(+4.20%) |
Apr 18, 2023 | 37.04 | 37.24 | 35.87 | 36.29 | 1,280,589 | -0.82(-2.21%) |
Apr 17, 2023 | 35.23 | 37.21 | 34.83 | 37.10 | 1,587,076 | +1.63(+4.59%) |
Apr 14, 2023 | 37.23 | 37.36 | 35.04 | 35.48 | 1,705,364 | -0.96(-2.64%) |
Apr 13, 2023 | 35.36 | 36.64 | 35.02 | 36.44 | 1,661,798 | +1.18(+3.35%) |
Apr 12, 2023 | 36.00 | 36.22 | 34.97 | 35.26 | 1,276,077 | -0.41(-1.15%) |
Apr 11, 2023 | 35.62 | 36.05 | 35.22 | 35.67 | 1,389,458 | +0.11(+0.32%) |
Apr 10, 2023 | 35.02 | 35.98 | 34.74 | 35.55 | 1,061,625 | +0.21(+0.59%) |
Apr 06, 2023 | 35.18 | 35.83 | 35.00 | 35.34 | 1,085,966 | +0.25(+0.71%) |
Apr 05, 2023 | 34.75 | 35.30 | 34.31 | 35.10 | 1,424,062 | -0.67(-1.86%) |
Apr 04, 2023 | 37.12 | 37.12 | 35.25 | 35.76 | 1,318,710 | -0.97(-2.64%) |
Apr 03, 2023 | 37.61 | 37.89 | 36.49 | 36.73 | 1,411,535 | -0.80(-2.13%) |
Mar 31, 2023 | 37.68 | 37.88 | 37.09 | 37.53 | 1,098,473 | +0.39(+1.05%) |
Mar 30, 2023 | 38.48 | 38.49 | 37.09 | 37.14 | 1,949,235 | -0.70(-1.86%) |
Mar 29, 2023 | 38.03 | 38.16 | 37.31 | 37.85 | 1,055,669 | +0.46(+1.22%) |
Mar 28, 2023 | 36.79 | 37.56 | 36.55 | 37.39 | 894,330 | +0.34(+0.93%) |
Mar 27, 2023 | 38.40 | 38.83 | 36.77 | 37.05 | 1,071,865 | +0.28(+0.75%) |
Mar 24, 2023 | 35.05 | 36.86 | 34.74 | 36.77 | 1,928,065 | +0.93(+2.60%) |
Mar 23, 2023 | 37.66 | 38.02 | 35.71 | 35.84 | 1,421,093 | -1.34(-3.61%) |
Mar 22, 2023 | 39.92 | 39.92 | 37.12 | 37.18 | 1,464,489 | -2.73(-6.85%) |
Mar 21, 2023 | 39.31 | 40.16 | 38.70 | 39.91 | 2,146,178 | +2.64(+7.08%) |
Mar 20, 2023 | 37.31 | 38.55 | 36.95 | 37.28 | 2,649,790 | +0.87(+2.38%) |
Mar 17, 2023 | 37.80 | 38.13 | 35.95 | 36.41 | 7,059,804 | -2.39(-6.16%) |
Mar 16, 2023 | 35.66 | 39.58 | 34.85 | 38.80 | 3,731,657 | +2.49(+6.84%) |
Mar 15, 2023 | 36.06 | 36.61 | 35.10 | 36.31 | 3,168,156 | -1.43(-3.78%) |
Mar 14, 2023 | 37.68 | 39.70 | 37.07 | 37.74 | 4,326,233 | +1.99(+5.57%) |
Mar 13, 2023 | 36.67 | 38.51 | 35.17 | 35.75 | 6,728,216 | -5.22(-12.74%) |
Mar 10, 2023 | 41.87 | 42.11 | 38.41 | 40.97 | 4,139,261 | -2.11(-4.91%) |
Mar 09, 2023 | 46.36 | 46.36 | 43.06 | 43.08 | 2,084,384 | -3.86(-8.22%) |
Mar 08, 2023 | 47.63 | 47.80 | 46.84 | 46.94 | 817,774 | -0.70(-1.48%) |
Mar 07, 2023 | 48.88 | 48.88 | 47.63 | 47.64 | 1,036,363 | -1.49(-3.02%) |
Mar 06, 2023 | 49.36 | 50.23 | 48.92 | 49.13 | 896,037 | -0.44(-0.88%) |
Mar 03, 2023 | 49.96 | 49.96 | 48.93 | 49.57 | 1,005,363 | +0.08(+0.15%) |
Mar 02, 2023 | 49.16 | 49.72 | 48.27 | 49.49 | 1,639,104 | -0.15(-0.31%) |
Mar 01, 2023 | 49.97 | 50.24 | 49.03 | 49.64 | 2,009,121 | -0.93(-1.84%) |
Feb 28, 2023 | 51.08 | 51.08 | 50.43 | 50.58 | 1,457,967 | -0.15(-0.30%) |
Feb 27, 2023 | 51.31 | 51.42 | 50.38 | 50.73 | 811,001 | -0.05(-0.09%) |
Feb 24, 2023 | 49.98 | 50.80 | 49.98 | 50.78 | 673,951 | -0.08(-0.15%) |
Feb 23, 2023 | 51.32 | 51.69 | 50.33 | 50.85 | 611,450 | -0.12(-0.24%) |
Feb 22, 2023 | 51.60 | 51.60 | 50.58 | 50.98 | 740,954 | -0.29(-0.56%) |
Feb 21, 2023 | 51.91 | 52.11 | 50.99 | 51.26 | 798,224 | -1.08(-2.06%) |
Feb 17, 2023 | 52.56 | 52.65 | 52.05 | 52.34 | 665,638 | -0.27(-0.51%) |
Feb 16, 2023 | 51.71 | 53.16 | 51.53 | 52.61 | 890,398 | +0.23(+0.44%) |
Feb 15, 2023 | 51.99 | 52.79 | 51.77 | 52.38 | 889,146 | -0.11(-0.22%) |
Feb 14, 2023 | 52.75 | 53.32 | 51.96 | 52.49 | 987,222 | -0.43(-0.81%) |
Feb 13, 2023 | 52.06 | 53.13 | 51.45 | 52.92 | 1,017,492 | +0.86(+1.65%) |
Feb 10, 2023 | 51.61 | 52.19 | 51.43 | 52.06 | 770,236 | +0.24(+0.46%) |
Feb 09, 2023 | 52.87 | 53.13 | 51.73 | 51.82 | 779,365 | -0.81(-1.54%) |
Feb 08, 2023 | 52.57 | 52.84 | 52.33 | 52.63 | 681,821 | -0.35(-0.66%) |
Feb 07, 2023 | 52.26 | 53.11 | 51.98 | 52.99 | 758,090 | +0.50(+0.94%) |
Feb 06, 2023 | 52.09 | 52.71 | 52.03 | 52.49 | 860,698 | +0.04(+0.07%) |
Feb 03, 2023 | 51.38 | 52.89 | 51.38 | 52.45 | 1,094,045 | +0.86(+1.66%) |
Feb 02, 2023 | 51.08 | 51.61 | 50.62 | 51.60 | 1,363,027 | +0.76(+1.49%) |
Feb 01, 2023 | 49.45 | 51.19 | 49.36 | 50.84 | 1,413,816 | +1.08(+2.17%) |
Jan 31, 2023 | 47.49 | 49.80 | 47.30 | 49.76 | 1,325,345 | +2.27(+4.78%) |
Jan 30, 2023 | 47.74 | 48.27 | 47.39 | 47.49 | 1,078,871 | -0.56(-1.16%) |
Jan 27, 2023 | 48.33 | 48.47 | 47.39 | 48.05 | 1,347,834 | -0.33(-0.68%) |
Jan 26, 2023 | 45.40 | 49.39 | 45.29 | 48.38 | 2,442,871 | +3.68(+8.22%) |
Jan 25, 2023 | 44.06 | 44.72 | 43.63 | 44.71 | 2,029,751 | +0.36(+0.81%) |
Jan 24, 2023 | 44.75 | 44.75 | 43.85 | 44.35 | 923,894 | -0.51(-1.14%) |
Jan 23, 2023 | 44.21 | 45.05 | 43.97 | 44.86 | 1,041,626 | +0.88(+2.00%) |
Jan 20, 2023 | 42.99 | 44.02 | 42.76 | 43.98 | 970,861 | +1.30(+3.06%) |
Jan 19, 2023 | 42.63 | 43.00 | 42.17 | 42.67 | 1,040,555 | -0.23(-0.53%) |
Jan 18, 2023 | 44.68 | 44.92 | 42.89 | 42.90 | 855,656 | -2.16(-4.80%) |
Jan 17, 2023 | 45.48 | 45.49 | 44.62 | 45.06 | 525,653 | -0.31(-0.69%) |
Jan 13, 2023 | 45.41 | 45.56 | 44.54 | 45.38 | 614,211 | -0.50(-1.09%) |
Jan 12, 2023 | 45.53 | 46.14 | 45.06 | 45.88 | 621,997 | +0.93(+2.06%) |
Jan 11, 2023 | 44.97 | 45.40 | 44.75 | 44.95 | 593,317 | +0.09(+0.19%) |
Jan 10, 2023 | 44.72 | 44.97 | 44.33 | 44.87 | 506,121 | +0.11(+0.25%) |
Jan 09, 2023 | 45.35 | 45.36 | 44.70 | 44.75 | 653,995 | -0.48(-1.07%) |
Jan 06, 2023 | 44.28 | 45.41 | 43.88 | 45.23 | 713,621 | +1.26(+2.86%) |
Jan 05, 2023 | 44.16 | 44.29 | 43.37 | 43.98 | 996,662 | -0.28(-0.64%) |
Jan 04, 2023 | 44.77 | 45.10 | 44.03 | 44.26 | 1,111,519 | -0.01(-0.02%) |
Jan 03, 2023 | 45.06 | 45.37 | 43.77 | 44.27 | 1,130,620 | -0.47(-1.06%) |
Dec 30, 2022 | 44.27 | 44.76 | 44.06 | 44.74 | 821,463 | +0.20(+0.45%) |
Dec 29, 2022 | 43.83 | 44.61 | 43.67 | 44.55 | 528,445 | +0.78(+1.79%) |
Dec 28, 2022 | 44.31 | 44.31 | 43.74 | 43.76 | 737,356 | -0.41(-0.92%) |
Dec 27, 2022 | 44.21 | 44.49 | 43.88 | 44.17 | 455,362 | +0.00(+0.00%) |
Dec 23, 2022 | 43.74 | 44.45 | 43.67 | 44.17 | 555,387 | +0.44(+1.02%) |
Dec 22, 2022 | 43.32 | 43.76 | 42.99 | 43.72 | 979,893 | +0.08(+0.17%) |
Dec 21, 2022 | 43.84 | 44.48 | 43.43 | 43.65 | 1,383,598 | +0.32(+0.74%) |
Dec 20, 2022 | 43.21 | 43.69 | 42.99 | 43.33 | 1,159,751 | +0.45(+1.06%) |
Dec 19, 2022 | 42.17 | 43.05 | 42.17 | 42.87 | 1,677,659 | +0.81(+1.93%) |
Dec 16, 2022 | 41.74 | 42.09 | 41.03 | 42.06 | 3,896,804 | +0.09(+0.23%) |
Dec 15, 2022 | 42.15 | 42.34 | 41.38 | 41.96 | 1,867,286 | -0.73(-1.70%) |
Dec 14, 2022 | 43.25 | 43.55 | 42.40 | 42.69 | 1,529,912 | -0.63(-1.46%) |
Dec 13, 2022 | 45.60 | 45.78 | 42.94 | 43.33 | 2,215,509 | -1.53(-3.41%) |
Dec 12, 2022 | 44.62 | 45.08 | 44.05 | 44.86 | 1,004,768 | +0.24(+0.53%) |
Dec 09, 2022 | 44.90 | 45.11 | 44.34 | 44.62 | 951,048 | -0.20(-0.44%) |
Dec 08, 2022 | 45.75 | 45.75 | 44.37 | 44.82 | 1,167,087 | -0.58(-1.27%) |
Dec 07, 2022 | 45.31 | 45.55 | 44.22 | 45.40 | 1,679,210 | +0.08(+0.17%) |
Dec 06, 2022 | 47.14 | 47.33 | 44.97 | 45.32 | 1,859,402 | -1.77(-3.75%) |
Dec 05, 2022 | 50.72 | 50.72 | 46.83 | 47.09 | 1,485,423 | -3.80(-7.47%) |
Dec 02, 2022 | 50.34 | 51.16 | 50.34 | 50.89 | 526,787 | +0.11(+0.22%) |
Dec 01, 2022 | 51.46 | 51.85 | 50.53 | 50.77 | 730,029 | -0.59(-1.14%) |
Nov 30, 2022 | 50.47 | 51.41 | 49.46 | 51.36 | 1,257,812 | +0.89(+1.76%) |
Nov 29, 2022 | 49.90 | 50.68 | 49.61 | 50.47 | 524,423 | +0.63(+1.27%) |
Nov 28, 2022 | 50.19 | 50.43 | 49.75 | 49.84 | 672,341 | -0.81(-1.60%) |
Nov 25, 2022 | 50.51 | 51.09 | 50.07 | 50.65 | 240,876 | +0.41(+0.81%) |
Nov 23, 2022 | 50.65 | 50.97 | 50.13 | 50.24 | 660,433 | -0.63(-1.24%) |
Nov 22, 2022 | 50.67 | 50.89 | 50.29 | 50.88 | 431,097 | +0.72(+1.43%) |
Nov 21, 2022 | 49.68 | 50.31 | 49.68 | 50.16 | 427,091 | +0.43(+0.87%) |
Nov 18, 2022 | 50.00 | 50.00 | 49.09 | 49.72 | 509,028 | +0.57(+1.15%) |
Nov 17, 2022 | 48.89 | 49.37 | 48.19 | 49.16 | 784,202 | -0.33(-0.67%) |
Nov 16, 2022 | 50.23 | 50.26 | 49.25 | 49.49 | 555,772 | -0.72(-1.43%) |
Nov 15, 2022 | 51.05 | 51.45 | 49.65 | 50.21 | 970,290 | +0.07(+0.13%) |
Nov 14, 2022 | 50.08 | 50.85 | 49.89 | 50.14 | 853,293 | -0.28(-0.56%) |
Nov 11, 2022 | 52.73 | 53.03 | 50.32 | 50.42 | 1,532,905 | -1.94(-3.70%) |
Nov 10, 2022 | 52.45 | 53.36 | 51.76 | 52.36 | 1,193,343 | +1.36(+2.67%) |
Nov 09, 2022 | 51.36 | 51.88 | 50.66 | 51.00 | 847,794 | -1.04(-2.00%) |
Nov 08, 2022 | 51.71 | 52.65 | 51.17 | 52.04 | 889,824 | +0.48(+0.93%) |
Nov 07, 2022 | 51.78 | 51.78 | 51.00 | 51.56 | 508,216 | +0.41(+0.79%) |
Nov 04, 2022 | 50.58 | 51.22 | 50.18 | 51.15 | 606,200 | +1.68(+3.40%) |
Nov 03, 2022 | 48.97 | 49.75 | 48.34 | 49.47 | 717,000 | +0.07(+0.13%) |
Nov 02, 2022 | 51.04 | 49.30 | 49.40 | 909,722 | -1.79(-3.50%) | |
Nov 01, 2022 | 51.49 | 51.62 | 50.97 | 51.19 | 781,547 | +0.30(+0.59%) |
Oct 31, 2022 | 50.47 | 51.37 | 50.47 | 50.89 | 1,027,470 | +0.30(+0.59%) |
Oct 28, 2022 | 50.12 | 50.71 | 49.70 | 50.59 | 910,905 | +0.82(+1.64%) |
Oct 27, 2022 | 50.05 | 50.64 | 49.68 | 49.78 | 1,087,693 | +0.26(+0.53%) |
Oct 26, 2022 | 49.58 | 50.24 | 49.30 | 49.52 | 961,591 | -0.07(-0.15%) |
Oct 25, 2022 | 48.42 | 49.66 | 48.00 | 49.59 | 958,441 | +0.60(+1.23%) |
Oct 24, 2022 | 47.89 | 49.07 | 47.63 | 48.99 | 1,433,909 | +1.28(+2.67%) |
Oct 21, 2022 | 46.99 | 47.84 | 46.18 | 47.71 | 1,501,811 | +1.26(+2.71%) |
Oct 20, 2022 | 45.37 | 48.73 | 45.03 | 46.46 | 2,787,087 | +0.92(+2.02%) |
Oct 19, 2022 | 46.18 | 46.86 | 45.14 | 45.54 | 1,186,001 | -0.94(-2.02%) |
Oct 18, 2022 | 46.82 | 46.94 | 45.80 | 46.48 | 872,755 | +0.70(+1.54%) |
Oct 17, 2022 | 45.78 | 46.07 | 45.12 | 45.77 | 1,024,239 | +1.00(+2.24%) |
Oct 14, 2022 | 45.48 | 46.28 | 44.61 | 44.77 | 1,093,173 | -0.20(-0.44%) |
Oct 13, 2022 | 42.21 | 45.18 | 41.57 | 44.97 | 1,435,534 | +2.13(+4.97%) |
Oct 12, 2022 | 43.17 | 43.53 | 42.34 | 42.84 | 1,314,254 | -0.33(-0.76%) |
Oct 11, 2022 | 43.28 | 43.92 | 42.58 | 43.17 | 1,121,063 | -0.43(-0.99%) |
Oct 10, 2022 | 44.03 | 44.14 | 43.11 | 43.60 | 768,272 | -0.18(-0.41%) |
Oct 07, 2022 | 44.56 | 44.56 | 43.29 | 43.78 | 952,750 | -1.13(-2.53%) |
Oct 06, 2022 | 45.06 | 45.65 | 44.71 | 44.91 | 789,271 | -0.40(-0.89%) |
Oct 05, 2022 | 45.01 | 45.50 | 44.83 | 45.31 | 887,107 | -0.41(-0.90%) |
Oct 04, 2022 | 44.29 | 45.77 | 44.23 | 45.73 | 825,935 | +2.19(+5.02%) |
Oct 03, 2022 | 43.04 | 43.77 | 42.16 | 43.54 | 827,799 | +1.14(+2.70%) |
Sep 30, 2022 | 42.54 | 43.27 | 42.27 | 42.40 | 926,652 | +0.02(+0.04%) |
Sep 29, 2022 | 42.47 | 42.69 | 41.82 | 42.38 | 933,573 | -0.77(-1.78%) |
Sep 28, 2022 | 42.04 | 43.48 | 41.95 | 43.15 | 936,499 | +1.25(+2.98%) |
Sep 27, 2022 | 42.77 | 43.14 | 41.35 | 41.90 | 899,555 | -0.52(-1.22%) |
Sep 26, 2022 | 41.95 | 42.87 | 41.95 | 42.42 | 1,375,964 | +0.11(+0.27%) |
Sep 23, 2022 | 42.57 | 42.77 | 41.67 | 42.30 | 1,593,117 | -0.83(-1.94%) |
Sep 22, 2022 | 44.03 | 44.08 | 42.90 | 43.14 | 1,670,159 | -0.81(-1.84%) |
Sep 21, 2022 | 44.55 | 45.02 | 43.94 | 43.94 | 924,945 | -0.37(-0.83%) |
Sep 20, 2022 | 44.23 | 44.60 | 43.90 | 44.31 | 756,659 | -0.28(-0.63%) |
Sep 19, 2022 | 43.18 | 44.83 | 43.18 | 44.59 | 916,928 | +0.78(+1.78%) |
Sep 16, 2022 | 43.91 | 44.10 | 43.01 | 43.81 | 3,856,566 | -0.95(-2.12%) |
Sep 15, 2022 | 44.90 | 45.74 | 44.72 | 44.76 | 1,168,213 | -0.11(-0.25%) |
Sep 14, 2022 | 44.84 | 44.98 | 44.02 | 44.87 | 1,188,939 | +0.21(+0.46%) |
Sep 13, 2022 | 44.99 | 45.35 | 44.38 | 44.67 | 1,150,236 | -1.42(-3.07%) |
Sep 12, 2022 | 45.62 | 46.57 | 45.45 | 46.08 | 998,022 | +0.54(+1.19%) |
Sep 09, 2022 | 45.11 | 45.64 | 44.99 | 45.54 | 724,129 | +0.75(+1.68%) |
Sep 08, 2022 | 42.98 | 44.82 | 42.79 | 44.79 | 792,002 | +1.41(+3.24%) |
Sep 07, 2022 | 42.18 | 43.49 | 41.93 | 43.38 | 625,237 | +1.17(+2.78%) |
Sep 06, 2022 | 43.19 | 43.01 | 41.62 | 42.21 | 1,013,139 | -0.76(-1.77%) |
Sep 02, 2022 | 44.35 | 44.57 | 42.72 | 42.97 | 1,082,979 | -0.78(-1.78%) |