Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.83 | 42.85 | 42.29 | 42.39 | 168,871 | +0.18(+0.43%) |
Sep 28, 2023 | 41.51 | 42.43 | 41.44 | 42.21 | 178,010 | +0.37(+0.89%) |
Sep 27, 2023 | 42.08 | 42.13 | 41.49 | 41.84 | 79,160 | +0.00(+0.00%) |
Sep 26, 2023 | 42.09 | 42.35 | 41.83 | 41.84 | 107,700 | -0.82(-1.92%) |
Sep 25, 2023 | 42.40 | 42.78 | 42.58 | 42.66 | 138,012 | -0.33(-0.77%) |
Sep 22, 2023 | 43.48 | 43.54 | 42.85 | 42.99 | 137,910 | -0.63(-1.44%) |
Sep 21, 2023 | 43.78 | 44.02 | 43.61 | 43.62 | 218,241 | +0.15(+0.35%) |
Sep 20, 2023 | 44.07 | 44.31 | 43.13 | 43.46 | 384,699 | -1.37(-3.05%) |
Sep 19, 2023 | 44.71 | 45.11 | 44.67 | 44.83 | 154,765 | +0.37(+0.83%) |
Sep 18, 2023 | 44.10 | 44.59 | 43.94 | 44.46 | 171,468 | -1.12(-2.46%) |
Sep 15, 2023 | 45.60 | 45.81 | 45.40 | 45.58 | 148,755 | -0.06(-0.12%) |
Sep 14, 2023 | 45.00 | 45.67 | 44.98 | 45.64 | 91,242 | +0.08(+0.17%) |
Sep 13, 2023 | 45.68 | 45.85 | 45.41 | 45.56 | 78,448 | +0.16(+0.36%) |
Sep 12, 2023 | 45.19 | 45.53 | 45.04 | 45.40 | 117,666 | -0.33(-0.73%) |
Sep 11, 2023 | 45.62 | 45.91 | 45.35 | 45.74 | 140,307 | +0.60(+1.33%) |
Sep 08, 2023 | 45.26 | 45.31 | 45.04 | 45.14 | 97,482 | +0.48(+1.09%) |
Sep 07, 2023 | 44.98 | 45.13 | 44.58 | 44.65 | 95,964 | -0.74(-1.63%) |
Sep 06, 2023 | 45.38 | 45.62 | 45.18 | 45.39 | 128,658 | -0.24(-0.52%) |
Sep 05, 2023 | 46.02 | 46.11 | 45.56 | 45.63 | 116,073 | -0.31(-0.68%) |
Sep 01, 2023 | 46.59 | 46.64 | 45.87 | 45.95 | 89,402 | -0.08(-0.17%) |
Aug 31, 2023 | 46.02 | 46.11 | 45.87 | 46.02 | 56,944 | -0.05(-0.10%) |
Aug 30, 2023 | 45.94 | 46.32 | 45.93 | 46.07 | 53,473 | +0.17(+0.37%) |
Aug 29, 2023 | 45.37 | 46.00 | 45.30 | 45.90 | 154,121 | +0.62(+1.37%) |
Aug 28, 2023 | 45.34 | 45.56 | 45.02 | 45.28 | 78,220 | +0.38(+0.85%) |
Aug 25, 2023 | 44.98 | 45.22 | 44.46 | 44.90 | 47,925 | +0.20(+0.45%) |
Aug 24, 2023 | 45.01 | 45.26 | 44.65 | 44.70 | 101,723 | -0.75(-1.65%) |
Aug 23, 2023 | 45.12 | 45.52 | 45.11 | 45.45 | 85,385 | +0.55(+1.23%) |
Aug 22, 2023 | 45.06 | 45.09 | 44.84 | 44.90 | 111,758 | -0.18(-0.40%) |
Aug 21, 2023 | 45.14 | 45.16 | 44.60 | 45.08 | 125,459 | -0.03(-0.06%) |
Aug 18, 2023 | 44.65 | 45.16 | 44.53 | 45.11 | 100,018 | +0.75(+1.69%) |
Aug 17, 2023 | 44.99 | 45.03 | 44.33 | 44.36 | 91,446 | -0.68(-1.50%) |
Aug 16, 2023 | 45.54 | 45.57 | 44.98 | 45.03 | 90,805 | -0.81(-1.76%) |
Aug 15, 2023 | 46.14 | 46.19 | 45.82 | 45.84 | 111,137 | -0.88(-1.89%) |
Aug 14, 2023 | 46.47 | 46.73 | 46.25 | 46.73 | 108,394 | -0.28(-0.59%) |
Aug 11, 2023 | 47.10 | 47.29 | 46.84 | 47.00 | 100,639 | -0.36(-0.76%) |
Aug 10, 2023 | 47.85 | 48.10 | 47.25 | 47.36 | 84,176 | -0.56(-1.17%) |
Aug 09, 2023 | 47.94 | 48.09 | 47.67 | 47.92 | 94,914 | +0.15(+0.32%) |
Aug 08, 2023 | 48.20 | 48.20 | 47.67 | 47.77 | 196,318 | -1.37(-2.79%) |
Aug 07, 2023 | 49.04 | 49.51 | 48.88 | 49.14 | 191,578 | +0.07(+0.14%) |
Aug 04, 2023 | 48.35 | 49.82 | 47.72 | 49.07 | 228,064 | -1.82(-3.57%) |
Aug 03, 2023 | 50.93 | 51.36 | 50.78 | 50.89 | 92,336 | -0.46(-0.89%) |
Aug 02, 2023 | 50.75 | 51.57 | 50.63 | 51.35 | 76,224 | -0.41(-0.79%) |
Aug 01, 2023 | 51.61 | 51.81 | 51.21 | 51.76 | 97,651 | -0.29(-0.57%) |
Jul 31, 2023 | 52.07 | 52.45 | 51.89 | 52.05 | 89,460 | +0.22(+0.42%) |
Jul 28, 2023 | 51.67 | 52.02 | 51.51 | 51.83 | 59,032 | -0.03(-0.05%) |
Jul 27, 2023 | 52.65 | 52.82 | 51.77 | 51.86 | 70,750 | +0.07(+0.13%) |
Jul 26, 2023 | 51.06 | 51.83 | 51.00 | 51.79 | 91,792 | +1.49(+2.97%) |
Jul 25, 2023 | 49.87 | 50.40 | 49.84 | 50.30 | 112,495 | +0.91(+1.85%) |
Jul 24, 2023 | 49.05 | 49.57 | 48.99 | 49.39 | 114,221 | -1.16(-2.29%) |
Jul 21, 2023 | 51.23 | 51.36 | 50.32 | 50.55 | 128,319 | -2.28(-4.32%) |
Jul 20, 2023 | 52.81 | 53.00 | 52.61 | 52.83 | 76,619 | -0.02(-0.04%) |
Jul 19, 2023 | 53.85 | 53.91 | 52.44 | 52.85 | 193,234 | -1.63(-2.98%) |
Jul 18, 2023 | 53.68 | 54.48 | 53.68 | 54.47 | 109,499 | +1.16(+2.18%) |
Jul 17, 2023 | 52.71 | 53.31 | 52.55 | 53.31 | 79,844 | +0.48(+0.90%) |
Jul 14, 2023 | 53.05 | 53.11 | 52.73 | 52.84 | 77,921 | -0.10(-0.18%) |
Jul 13, 2023 | 52.59 | 53.03 | 52.59 | 52.93 | 73,674 | +0.90(+1.74%) |
Jul 12, 2023 | 52.09 | 52.22 | 51.86 | 52.03 | 80,503 | +1.23(+2.41%) |
Jul 11, 2023 | 50.02 | 50.84 | 50.02 | 50.80 | 90,763 | +1.14(+2.30%) |
Jul 10, 2023 | 49.35 | 49.80 | 49.28 | 49.66 | 92,597 | +0.19(+0.38%) |
Jul 07, 2023 | 49.05 | 49.89 | 49.05 | 49.47 | 134,047 | +0.48(+0.99%) |
Jul 06, 2023 | 49.34 | 49.38 | 48.75 | 48.99 | 90,969 | -1.06(-2.13%) |
Jul 05, 2023 | 50.01 | 50.36 | 49.89 | 50.05 | 147,122 | -0.58(-1.15%) |
Jul 03, 2023 | 50.05 | 50.70 | 50.02 | 50.63 | 73,847 | +0.92(+1.86%) |
Jun 30, 2023 | 49.73 | 49.95 | 49.55 | 49.71 | 199,097 | +1.03(+2.11%) |
Jun 29, 2023 | 49.30 | 49.35 | 48.53 | 48.68 | 181,667 | -2.71(-5.27%) |
Jun 28, 2023 | 51.16 | 51.48 | 51.02 | 51.39 | 123,742 | -0.41(-0.79%) |
Jun 27, 2023 | 51.05 | 52.03 | 50.97 | 51.80 | 324,369 | +0.72(+1.41%) |
Jun 26, 2023 | 50.66 | 51.16 | 50.60 | 51.08 | 132,894 | +0.19(+0.37%) |
Jun 23, 2023 | 50.52 | 51.09 | 50.45 | 50.89 | 90,068 | -0.62(-1.20%) |
Jun 22, 2023 | 51.24 | 51.65 | 51.13 | 51.51 | 140,207 | -0.17(-0.33%) |
Jun 21, 2023 | 51.70 | 51.98 | 51.61 | 51.68 | 86,512 | -0.42(-0.80%) |
Jun 20, 2023 | 52.25 | 52.39 | 51.90 | 52.10 | 199,190 | -1.45(-2.70%) |
Jun 16, 2023 | 53.34 | 53.72 | 53.20 | 53.54 | 363,531 | +0.47(+0.88%) |
Jun 15, 2023 | 52.48 | 53.18 | 52.40 | 53.08 | 71,918 | +0.62(+1.18%) |
Jun 14, 2023 | 52.74 | 53.04 | 52.25 | 52.46 | 237,467 | +0.11(+0.22%) |
Jun 13, 2023 | 52.23 | 52.54 | 52.11 | 52.34 | 133,648 | +0.29(+0.55%) |
Jun 12, 2023 | 51.64 | 52.12 | 51.50 | 52.06 | 96,911 | +0.38(+0.74%) |
Jun 09, 2023 | 51.39 | 51.81 | 51.35 | 51.68 | 85,314 | -0.12(-0.24%) |
Jun 08, 2023 | 51.17 | 51.99 | 51.06 | 51.80 | 95,497 | +0.59(+1.15%) |
Jun 07, 2023 | 50.94 | 51.38 | 50.94 | 51.21 | 126,770 | +0.16(+0.31%) |
Jun 06, 2023 | 50.60 | 51.23 | 50.16 | 51.05 | 176,719 | +0.61(+1.21%) |
Jun 05, 2023 | 50.21 | 50.57 | 49.95 | 50.44 | 119,121 | -0.40(-0.78%) |
Jun 02, 2023 | 50.54 | 51.03 | 50.44 | 50.84 | 173,733 | +0.91(+1.81%) |
Jun 01, 2023 | 49.75 | 50.48 | 49.70 | 49.94 | 206,962 | +0.80(+1.64%) |
May 31, 2023 | 49.67 | 49.69 | 48.75 | 49.13 | 129,535 | -1.24(-2.46%) |
May 30, 2023 | 51.22 | 51.29 | 50.27 | 50.37 | 300,225 | +0.48(+0.96%) |
May 26, 2023 | 49.64 | 50.24 | 49.64 | 49.89 | 95,751 | +0.59(+1.20%) |
May 25, 2023 | 49.56 | 49.73 | 49.07 | 49.30 | 162,897 | -0.43(-0.87%) |
May 24, 2023 | 50.07 | 50.07 | 49.66 | 49.73 | 80,053 | -1.14(-2.23%) |
May 23, 2023 | 51.19 | 51.46 | 50.84 | 50.87 | 102,795 | -0.91(-1.75%) |
May 22, 2023 | 51.50 | 52.08 | 51.39 | 51.77 | 81,227 | +0.32(+0.63%) |
May 19, 2023 | 51.55 | 51.76 | 51.38 | 51.45 | 54,361 | -0.14(-0.27%) |
May 18, 2023 | 51.26 | 51.64 | 51.16 | 51.59 | 66,780 | -0.01(-0.02%) |
May 17, 2023 | 51.29 | 51.65 | 50.99 | 51.60 | 56,921 | +0.89(+1.75%) |
May 16, 2023 | 51.15 | 51.41 | 50.68 | 50.71 | 77,005 | -1.21(-2.33%) |
May 15, 2023 | 51.31 | 52.13 | 51.08 | 51.92 | 91,942 | +0.28(+0.54%) |
May 12, 2023 | 51.77 | 51.82 | 51.32 | 51.65 | 77,362 | -0.04(-0.07%) |
May 11, 2023 | 51.27 | 51.69 | 51.06 | 51.68 | 56,243 | -0.08(-0.16%) |
May 10, 2023 | 52.11 | 52.13 | 51.32 | 51.77 | 84,493 | -0.25(-0.48%) |
May 09, 2023 | 51.97 | 52.19 | 51.92 | 52.02 | 82,786 | -0.23(-0.44%) |
May 08, 2023 | 52.68 | 52.71 | 52.19 | 52.25 | 67,999 | -0.12(-0.23%) |
May 05, 2023 | 51.08 | 52.72 | 50.61 | 52.37 | 189,057 | +1.43(+2.81%) |
May 04, 2023 | 49.93 | 51.15 | 49.82 | 50.93 | 221,276 | -0.69(-1.34%) |
May 03, 2023 | 52.22 | 52.45 | 51.60 | 51.63 | 98,888 | -0.95(-1.81%) |
May 02, 2023 | 53.48 | 53.48 | 52.43 | 52.58 | 66,344 | -1.30(-2.42%) |
May 01, 2023 | 53.80 | 54.78 | 53.70 | 53.88 | 128,782 | +0.37(+0.69%) |
Apr 28, 2023 | 52.95 | 53.90 | 52.94 | 53.51 | 74,076 | +0.35(+0.66%) |
Apr 27, 2023 | 53.63 | 53.74 | 52.62 | 53.16 | 78,803 | -1.38(-2.52%) |
Apr 26, 2023 | 54.74 | 55.17 | 54.52 | 54.54 | 62,330 | +0.65(+1.20%) |
Apr 25, 2023 | 54.39 | 54.39 | 53.77 | 53.89 | 47,762 | -1.19(-2.16%) |
Apr 24, 2023 | 55.34 | 55.49 | 54.86 | 55.08 | 48,078 | -0.18(-0.33%) |
Apr 21, 2023 | 54.94 | 55.35 | 54.63 | 55.27 | 68,555 | +0.59(+1.08%) |
Apr 20, 2023 | 54.71 | 55.06 | 54.56 | 54.68 | 82,578 | +0.18(+0.32%) |
Apr 19, 2023 | 55.20 | 55.20 | 54.47 | 54.50 | 62,766 | -1.07(-1.93%) |
Apr 18, 2023 | 55.46 | 55.79 | 55.38 | 55.57 | 48,348 | +0.30(+0.53%) |
Apr 17, 2023 | 54.86 | 55.40 | 54.73 | 55.28 | 58,535 | +0.50(+0.91%) |
Apr 14, 2023 | 54.92 | 55.18 | 54.45 | 54.78 | 54,598 | -0.05(-0.08%) |
Apr 13, 2023 | 54.59 | 54.98 | 54.30 | 54.82 | 61,764 | +0.77(+1.42%) |
Apr 12, 2023 | 54.01 | 54.76 | 53.72 | 54.06 | 90,915 | +0.66(+1.23%) |
Apr 11, 2023 | 53.65 | 53.82 | 53.31 | 53.40 | 81,703 | -0.77(-1.42%) |
Apr 10, 2023 | 54.27 | 54.94 | 53.92 | 54.17 | 86,857 | -0.40(-0.73%) |
Apr 06, 2023 | 53.46 | 54.58 | 53.43 | 54.57 | 113,346 | +0.78(+1.44%) |
Apr 05, 2023 | 53.89 | 54.04 | 53.29 | 53.79 | 60,665 | -1.38(-2.50%) |
Apr 04, 2023 | 54.98 | 55.31 | 54.85 | 55.17 | 51,873 | -0.18(-0.33%) |
Apr 03, 2023 | 54.98 | 55.37 | 54.76 | 55.35 | 53,154 | +0.35(+0.64%) |
Mar 31, 2023 | 54.70 | 55.06 | 54.70 | 55.00 | 73,884 | +0.18(+0.34%) |
Mar 30, 2023 | 54.61 | 54.84 | 54.49 | 54.81 | 54,453 | +0.87(+1.61%) |
Mar 29, 2023 | 53.84 | 54.17 | 53.60 | 53.95 | 87,025 | +1.49(+2.84%) |
Mar 28, 2023 | 52.14 | 52.72 | 52.11 | 52.46 | 82,490 | -0.44(-0.84%) |
Mar 27, 2023 | 52.93 | 53.16 | 52.66 | 52.90 | 66,089 | +0.82(+1.58%) |
Mar 24, 2023 | 51.66 | 52.18 | 51.38 | 52.08 | 68,324 | -1.25(-2.34%) |
Mar 23, 2023 | 53.62 | 54.24 | 52.95 | 53.33 | 84,493 | +0.01(+0.02%) |
Mar 22, 2023 | 54.30 | 54.39 | 53.32 | 53.32 | 119,826 | -0.48(-0.89%) |
Mar 21, 2023 | 53.17 | 54.11 | 52.93 | 53.80 | 100,064 | +1.26(+2.39%) |
Mar 20, 2023 | 51.70 | 52.69 | 51.69 | 52.54 | 89,904 | +0.81(+1.57%) |
Mar 17, 2023 | 51.39 | 52.01 | 51.05 | 51.73 | 97,985 | -1.38(-2.59%) |
Mar 16, 2023 | 51.55 | 53.32 | 51.55 | 53.11 | 131,922 | +1.22(+2.35%) |
Mar 15, 2023 | 51.65 | 52.14 | 51.06 | 51.89 | 154,278 | -2.64(-4.85%) |
Mar 14, 2023 | 54.41 | 54.54 | 53.90 | 54.53 | 96,337 | +0.93(+1.74%) |
Mar 13, 2023 | 53.09 | 54.04 | 52.98 | 53.60 | 191,182 | -0.79(-1.44%) |
Mar 10, 2023 | 54.79 | 54.96 | 54.13 | 54.38 | 71,728 | -0.81(-1.47%) |
Mar 09, 2023 | 55.91 | 55.94 | 55.07 | 55.19 | 64,674 | -1.17(-2.08%) |
Mar 08, 2023 | 56.17 | 56.48 | 56.03 | 56.37 | 73,209 | +0.39(+0.69%) |
Mar 07, 2023 | 57.09 | 57.25 | 55.85 | 55.98 | 67,245 | -1.25(-2.18%) |
Mar 06, 2023 | 57.19 | 57.69 | 57.07 | 57.23 | 64,144 | -0.30(-0.53%) |
Mar 03, 2023 | 57.18 | 57.66 | 57.07 | 57.53 | 63,594 | +0.01(+0.02%) |
Mar 02, 2023 | 56.39 | 57.56 | 56.30 | 57.52 | 101,915 | -0.07(-0.13%) |
Mar 01, 2023 | 57.94 | 58.06 | 57.42 | 57.60 | 60,867 | +0.59(+1.04%) |
Feb 28, 2023 | 57.49 | 57.71 | 56.98 | 57.01 | 102,987 | -0.89(-1.53%) |
Feb 27, 2023 | 57.88 | 58.21 | 57.68 | 57.89 | 64,232 | +0.39(+0.67%) |
Feb 24, 2023 | 56.95 | 57.50 | 56.68 | 57.50 | 77,283 | -1.08(-1.85%) |
Feb 23, 2023 | 58.68 | 59.20 | 58.13 | 58.59 | 138,634 | +1.83(+3.22%) |
Feb 22, 2023 | 56.27 | 57.24 | 56.18 | 56.76 | 114,733 | +0.45(+0.80%) |
Feb 21, 2023 | 56.50 | 56.91 | 56.26 | 56.30 | 95,946 | -0.04(-0.07%) |
Feb 17, 2023 | 56.21 | 56.62 | 55.93 | 56.34 | 72,019 | +0.57(+1.03%) |
Feb 16, 2023 | 55.32 | 56.23 | 55.26 | 55.77 | 79,253 | -0.56(-1.00%) |
Feb 15, 2023 | 55.41 | 56.33 | 55.40 | 56.33 | 101,676 | +0.68(+1.23%) |
Feb 14, 2023 | 55.45 | 56.11 | 55.30 | 55.65 | 47,011 | +0.09(+0.17%) |
Feb 13, 2023 | 54.62 | 55.64 | 54.54 | 55.55 | 92,244 | +0.41(+0.74%) |
Feb 10, 2023 | 55.22 | 55.25 | 54.68 | 55.15 | 75,125 | -0.82(-1.47%) |
Feb 09, 2023 | 56.79 | 56.83 | 55.85 | 55.97 | 92,784 | -1.02(-1.78%) |
Feb 08, 2023 | 56.86 | 57.29 | 56.72 | 56.99 | 83,477 | +0.32(+0.57%) |
Feb 07, 2023 | 56.25 | 56.73 | 55.86 | 56.66 | 71,796 | +0.46(+0.82%) |
Feb 06, 2023 | 56.59 | 56.86 | 55.91 | 56.20 | 76,139 | -1.02(-1.78%) |
Feb 03, 2023 | 57.38 | 57.71 | 57.09 | 57.22 | 68,171 | -0.34(-0.59%) |
Feb 02, 2023 | 57.20 | 57.75 | 57.04 | 57.56 | 90,290 | +2.47(+4.48%) |
Feb 01, 2023 | 54.84 | 55.44 | 54.14 | 55.09 | 75,296 | +1.02(+1.88%) |
Jan 31, 2023 | 53.72 | 54.13 | 53.35 | 54.08 | 76,353 | +0.24(+0.45%) |
Jan 30, 2023 | 53.96 | 54.30 | 53.83 | 53.84 | 72,109 | -0.54(-0.99%) |
Jan 27, 2023 | 53.78 | 54.53 | 53.74 | 54.37 | 58,743 | +0.41(+0.75%) |
Jan 26, 2023 | 53.49 | 53.96 | 53.29 | 53.96 | 52,181 | +0.62(+1.16%) |
Jan 25, 2023 | 52.95 | 53.58 | 52.88 | 53.35 | 96,720 | -0.23(-0.43%) |
Jan 24, 2023 | 52.64 | 53.58 | 52.54 | 53.58 | 67,991 | +0.73(+1.38%) |
Jan 23, 2023 | 51.81 | 52.87 | 51.80 | 52.85 | 93,398 | +0.24(+0.46%) |
Jan 20, 2023 | 51.74 | 52.64 | 51.66 | 52.61 | 72,884 | +0.26(+0.49%) |
Jan 19, 2023 | 52.20 | 52.69 | 52.02 | 52.35 | 93,984 | +0.34(+0.66%) |
Jan 18, 2023 | 52.79 | 52.79 | 51.81 | 52.01 | 54,099 | -0.45(-0.86%) |
Jan 17, 2023 | 52.49 | 52.77 | 52.24 | 52.46 | 109,669 | +0.07(+0.14%) |
Jan 13, 2023 | 51.80 | 52.38 | 51.77 | 52.38 | 62,166 | +0.72(+1.40%) |
Jan 12, 2023 | 51.29 | 51.92 | 50.91 | 51.66 | 95,770 | +0.98(+1.93%) |
Jan 11, 2023 | 50.54 | 50.77 | 50.32 | 50.68 | 87,892 | +1.15(+2.31%) |
Jan 10, 2023 | 49.54 | 49.63 | 49.32 | 49.54 | 65,254 | +0.18(+0.36%) |
Jan 09, 2023 | 49.86 | 50.05 | 49.23 | 49.36 | 134,618 | +1.09(+2.26%) |
Jan 06, 2023 | 47.51 | 48.37 | 47.26 | 48.27 | 127,059 | +1.04(+2.21%) |
Jan 05, 2023 | 47.11 | 47.45 | 47.10 | 47.23 | 59,386 | -0.44(-0.93%) |
Jan 04, 2023 | 47.13 | 47.74 | 47.13 | 47.67 | 74,375 | +1.39(+2.99%) |
Jan 03, 2023 | 46.31 | 46.65 | 45.87 | 46.29 | 102,770 | +0.86(+1.89%) |
Dec 30, 2022 | 45.67 | 45.74 | 45.12 | 45.43 | 79,443 | -0.52(-1.13%) |
Dec 29, 2022 | 45.32 | 46.13 | 45.30 | 45.94 | 166,313 | +1.00(+2.22%) |
Dec 28, 2022 | 45.86 | 45.96 | 44.95 | 44.95 | 94,683 | -0.82(-1.80%) |
Dec 27, 2022 | 45.75 | 46.05 | 45.57 | 45.77 | 75,003 | -0.09(-0.20%) |
Dec 23, 2022 | 45.29 | 45.86 | 45.11 | 45.86 | 80,172 | +0.35(+0.77%) |
Dec 22, 2022 | 45.71 | 45.71 | 44.91 | 45.51 | 106,556 | -0.35(-0.77%) |
Dec 21, 2022 | 45.48 | 45.98 | 45.48 | 45.86 | 78,385 | +1.03(+2.29%) |
Dec 20, 2022 | 44.66 | 45.00 | 44.63 | 44.84 | 121,121 | -0.18(-0.39%) |
Dec 19, 2022 | 45.16 | 45.39 | 44.69 | 45.01 | 166,119 | +0.06(+0.14%) |
Dec 16, 2022 | 45.14 | 45.26 | 44.39 | 44.95 | 206,017 | -0.80(-1.76%) |
Dec 15, 2022 | 46.91 | 46.92 | 45.62 | 45.75 | 147,132 | -1.60(-3.38%) |
Dec 14, 2022 | 47.54 | 48.01 | 47.00 | 47.35 | 99,416 | -0.06(-0.12%) |
Dec 13, 2022 | 48.30 | 48.37 | 47.14 | 47.40 | 129,520 | +0.22(+0.47%) |
Dec 12, 2022 | 46.74 | 47.19 | 46.57 | 47.18 | 157,619 | -0.38(-0.80%) |
Dec 09, 2022 | 47.14 | 47.96 | 47.13 | 47.56 | 100,523 | +0.40(+0.84%) |
Dec 08, 2022 | 47.18 | 47.38 | 46.99 | 47.16 | 85,738 | -0.28(-0.58%) |
Dec 07, 2022 | 47.43 | 47.81 | 47.23 | 47.44 | 90,489 | -0.42(-0.87%) |
Dec 06, 2022 | 48.80 | 48.92 | 47.71 | 47.86 | 156,714 | -0.63(-1.30%) |
Dec 05, 2022 | 48.90 | 49.01 | 48.31 | 48.49 | 113,235 | -1.11(-2.24%) |
Dec 02, 2022 | 49.58 | 49.88 | 49.44 | 49.59 | 130,280 | +0.16(+0.32%) |
Dec 01, 2022 | 49.49 | 49.81 | 49.25 | 49.44 | 98,397 | +0.67(+1.38%) |
Nov 30, 2022 | 48.31 | 48.81 | 47.46 | 48.76 | 91,639 | +0.44(+0.92%) |
Nov 29, 2022 | 48.10 | 48.47 | 48.04 | 48.32 | 76,118 | +0.36(+0.75%) |
Nov 28, 2022 | 48.62 | 48.88 | 47.95 | 47.96 | 101,153 | -0.92(-1.89%) |
Nov 25, 2022 | 48.73 | 49.02 | 48.54 | 48.88 | 77,716 | +0.28(+0.57%) |
Nov 23, 2022 | 48.16 | 48.67 | 48.16 | 48.61 | 91,189 | +0.45(+0.94%) |
Nov 22, 2022 | 47.61 | 48.31 | 47.54 | 48.15 | 98,249 | +0.86(+1.82%) |
Nov 21, 2022 | 47.14 | 47.51 | 46.97 | 47.29 | 116,976 | -0.59(-1.24%) |
Nov 18, 2022 | 47.93 | 48.06 | 47.47 | 47.88 | 106,950 | +0.54(+1.13%) |
Nov 17, 2022 | 45.99 | 47.40 | 45.98 | 47.35 | 144,612 | +0.55(+1.16%) |
Nov 16, 2022 | 47.28 | 47.31 | 46.47 | 46.80 | 110,035 | -0.58(-1.23%) |
Nov 15, 2022 | 48.28 | 48.34 | 47.00 | 47.39 | 117,229 | +0.03(+0.06%) |
Nov 14, 2022 | 47.46 | 47.87 | 47.34 | 47.36 | 178,385 | -0.14(-0.29%) |
Nov 11, 2022 | 46.66 | 47.65 | 46.56 | 47.50 | 163,825 | +2.04(+4.49%) |
Nov 10, 2022 | 45.32 | 45.89 | 44.97 | 45.45 | 151,467 | +2.74(+6.43%) |
Nov 09, 2022 | 43.03 | 43.32 | 42.49 | 42.71 | 102,145 | -0.84(-1.93%) |
Nov 08, 2022 | 43.06 | 44.11 | 43.01 | 43.55 | 152,391 | +0.83(+1.95%) |
Nov 07, 2022 | 42.49 | 42.96 | 42.37 | 42.72 | 118,911 | +0.58(+1.38%) |
Nov 04, 2022 | 41.72 | 42.14 | 41.26 | 42.14 | 145,549 | +1.36(+3.33%) |
Nov 03, 2022 | 40.40 | 41.03 | 40.19 | 40.78 | 156,789 | +0.12(+0.30%) |
Nov 02, 2022 | 41.25 | 40.52 | 40.66 | 153,368 | -0.83(-2.00%) | |
Nov 01, 2022 | 41.83 | 42.05 | 41.35 | 41.49 | 152,556 | +0.83(+2.05%) |
Oct 31, 2022 | 40.46 | 41.01 | 40.31 | 40.66 | 130,836 | -0.38(-0.92%) |
Oct 28, 2022 | 40.22 | 41.04 | 40.16 | 41.04 | 104,960 | +0.97(+2.42%) |
Oct 27, 2022 | 40.21 | 40.65 | 40.00 | 40.07 | 129,533 | -0.36(-0.89%) |
Oct 26, 2022 | 40.13 | 41.07 | 40.06 | 40.43 | 151,208 | -0.46(-1.13%) |
Oct 25, 2022 | 40.09 | 40.91 | 40.07 | 40.89 | 151,085 | +1.21(+3.05%) |
Oct 24, 2022 | 39.67 | 39.94 | 39.34 | 39.68 | 144,775 | +0.61(+1.56%) |
Oct 21, 2022 | 38.05 | 39.20 | 37.94 | 39.07 | 108,481 | +0.69(+1.81%) |
Oct 20, 2022 | 38.53 | 39.13 | 38.27 | 38.38 | 143,952 | -0.38(-0.98%) |
Oct 19, 2022 | 39.49 | 39.64 | 38.48 | 38.75 | 129,865 | -1.25(-3.12%) |
Oct 18, 2022 | 40.69 | 40.70 | 39.50 | 40.00 | 198,644 | +0.73(+1.86%) |
Oct 17, 2022 | 39.58 | 39.92 | 39.26 | 39.27 | 238,702 | +1.18(+3.11%) |
Oct 14, 2022 | 38.96 | 39.19 | 37.96 | 38.09 | 149,302 | -0.65(-1.67%) |
Oct 13, 2022 | 37.12 | 38.97 | 36.81 | 38.74 | 204,127 | +1.86(+5.05%) |
Oct 12, 2022 | 36.59 | 37.07 | 36.40 | 36.87 | 157,750 | -0.14(-0.37%) |
Oct 11, 2022 | 37.37 | 37.90 | 36.93 | 37.01 | 189,212 | -0.97(-2.55%) |
Oct 10, 2022 | 38.21 | 38.26 | 37.63 | 37.98 | 140,832 | +0.00(+0.00%) |
Oct 07, 2022 | 38.44 | 38.47 | 37.81 | 37.98 | 129,854 | -1.25(-3.18%) |
Oct 06, 2022 | 39.30 | 39.58 | 39.03 | 39.22 | 146,595 | -0.33(-0.82%) |
Oct 05, 2022 | 39.33 | 39.77 | 38.96 | 39.55 | 159,154 | -1.01(-2.50%) |
Oct 04, 2022 | 39.67 | 40.61 | 39.67 | 40.56 | 233,830 | +2.36(+6.17%) |