Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 53.12 | 53.23 | 52.56 | 52.89 | 511,254 | +0.18(+0.35%) |
Sep 28, 2023 | 52.16 | 53.10 | 51.99 | 52.70 | 610,802 | +0.68(+1.31%) |
Sep 27, 2023 | 52.49 | 52.58 | 51.61 | 52.02 | 470,622 | -0.17(-0.32%) |
Sep 26, 2023 | 52.67 | 52.78 | 52.08 | 52.19 | 363,407 | -0.70(-1.32%) |
Sep 25, 2023 | 52.61 | 53.03 | 52.81 | 52.89 | 253,133 | +0.32(+0.61%) |
Sep 22, 2023 | 52.87 | 53.43 | 52.48 | 52.57 | 290,706 | -0.28(-0.53%) |
Sep 21, 2023 | 53.15 | 53.39 | 52.80 | 52.85 | 275,101 | -0.49(-0.91%) |
Sep 20, 2023 | 53.95 | 54.17 | 53.32 | 53.34 | 235,817 | -0.37(-0.69%) |
Sep 19, 2023 | 54.38 | 54.48 | 53.57 | 53.70 | 413,669 | -0.63(-1.16%) |
Sep 18, 2023 | 54.18 | 54.78 | 53.89 | 54.34 | 440,771 | +0.25(+0.47%) |
Sep 15, 2023 | 54.44 | 54.51 | 53.77 | 54.08 | 870,236 | -0.41(-0.75%) |
Sep 14, 2023 | 53.32 | 54.58 | 53.32 | 54.49 | 469,659 | +1.62(+3.05%) |
Sep 13, 2023 | 53.11 | 53.51 | 52.72 | 52.88 | 387,699 | -0.01(-0.02%) |
Sep 12, 2023 | 53.00 | 53.32 | 52.80 | 52.89 | 282,869 | -0.05(-0.09%) |
Sep 11, 2023 | 53.75 | 53.88 | 52.92 | 52.94 | 343,609 | -0.45(-0.84%) |
Sep 08, 2023 | 53.09 | 53.63 | 52.90 | 53.38 | 278,232 | +0.27(+0.51%) |
Sep 07, 2023 | 53.69 | 54.25 | 53.03 | 53.11 | 718,200 | -0.61(-1.14%) |
Sep 06, 2023 | 54.17 | 54.40 | 53.62 | 53.72 | 386,766 | -0.45(-0.83%) |
Sep 05, 2023 | 55.55 | 55.55 | 54.10 | 54.17 | 433,863 | -1.83(-3.27%) |
Sep 01, 2023 | 56.36 | 56.36 | 55.87 | 56.00 | 385,560 | +0.10(+0.17%) |
Aug 31, 2023 | 56.65 | 56.87 | 55.74 | 55.90 | 455,072 | -0.77(-1.36%) |
Aug 30, 2023 | 56.37 | 56.89 | 56.11 | 56.67 | 454,467 | +0.29(+0.52%) |
Aug 29, 2023 | 55.77 | 56.46 | 55.49 | 56.38 | 382,020 | +0.78(+1.40%) |
Aug 28, 2023 | 55.32 | 55.99 | 55.32 | 55.60 | 431,795 | +0.55(+1.01%) |
Aug 25, 2023 | 54.81 | 55.20 | 54.52 | 55.05 | 299,702 | +0.62(+1.14%) |
Aug 24, 2023 | 54.23 | 54.96 | 54.23 | 54.42 | 300,237 | +0.04(+0.07%) |
Aug 23, 2023 | 54.67 | 54.67 | 54.18 | 54.39 | 248,664 | -0.13(-0.23%) |
Aug 22, 2023 | 54.22 | 54.61 | 53.87 | 54.51 | 400,355 | +0.34(+0.63%) |
Aug 21, 2023 | 54.17 | 54.50 | 53.77 | 54.17 | 447,041 | -0.09(-0.16%) |
Aug 18, 2023 | 54.12 | 54.52 | 54.04 | 54.26 | 444,328 | +0.02(+0.04%) |
Aug 17, 2023 | 54.05 | 54.78 | 54.05 | 54.24 | 606,258 | +0.24(+0.45%) |
Aug 16, 2023 | 54.21 | 54.68 | 53.84 | 54.00 | 381,633 | -0.32(-0.59%) |
Aug 15, 2023 | 54.50 | 54.70 | 54.17 | 54.32 | 326,141 | -0.67(-1.22%) |
Aug 14, 2023 | 55.14 | 55.30 | 54.58 | 54.99 | 414,727 | -0.15(-0.26%) |
Aug 11, 2023 | 54.95 | 55.41 | 54.95 | 55.14 | 276,859 | -0.16(-0.28%) |
Aug 10, 2023 | 55.44 | 55.78 | 55.17 | 55.29 | 389,368 | +0.18(+0.34%) |
Aug 09, 2023 | 54.85 | 55.27 | 54.61 | 55.11 | 400,727 | +0.22(+0.41%) |
Aug 08, 2023 | 55.11 | 55.27 | 54.63 | 54.88 | 448,440 | -0.87(-1.56%) |
Aug 07, 2023 | 55.62 | 56.32 | 55.62 | 55.75 | 359,437 | +0.14(+0.26%) |
Aug 04, 2023 | 56.03 | 56.23 | 55.45 | 55.61 | 434,871 | -0.11(-0.19%) |
Aug 03, 2023 | 55.62 | 56.31 | 55.34 | 55.71 | 586,105 | -0.30(-0.53%) |
Aug 02, 2023 | 57.07 | 57.07 | 55.70 | 56.01 | 713,761 | -1.57(-2.73%) |
Aug 01, 2023 | 55.73 | 58.81 | 55.27 | 57.58 | 1,137,608 | +1.03(+1.82%) |
Jul 31, 2023 | 57.04 | 57.22 | 56.36 | 56.55 | 4,475,572 | -0.22(-0.39%) |
Jul 28, 2023 | 56.91 | 57.08 | 56.26 | 56.77 | 642,132 | +0.33(+0.58%) |
Jul 27, 2023 | 57.00 | 57.13 | 56.30 | 56.44 | 469,737 | -0.13(-0.22%) |
Jul 26, 2023 | 56.76 | 56.97 | 56.30 | 56.57 | 576,854 | -0.42(-0.74%) |
Jul 25, 2023 | 56.14 | 57.23 | 55.96 | 56.99 | 494,754 | +0.84(+1.49%) |
Jul 24, 2023 | 56.23 | 56.59 | 55.80 | 56.16 | 537,449 | -0.08(-0.14%) |
Jul 21, 2023 | 56.32 | 56.57 | 55.98 | 56.23 | 402,302 | -0.09(-0.15%) |
Jul 20, 2023 | 56.71 | 56.85 | 55.97 | 56.32 | 434,894 | +0.02(+0.03%) |
Jul 19, 2023 | 56.54 | 56.89 | 56.09 | 56.30 | 690,914 | -0.21(-0.38%) |
Jul 18, 2023 | 55.55 | 56.64 | 55.55 | 56.51 | 647,038 | +0.80(+1.44%) |
Jul 17, 2023 | 55.41 | 55.89 | 55.15 | 55.71 | 663,808 | -0.06(-0.10%) |
Jul 14, 2023 | 55.95 | 56.16 | 55.00 | 55.77 | 704,678 | -0.11(-0.19%) |
Jul 13, 2023 | 55.64 | 55.89 | 55.24 | 55.88 | 391,572 | +0.21(+0.38%) |
Jul 12, 2023 | 55.44 | 55.73 | 55.24 | 55.66 | 571,694 | +0.91(+1.66%) |
Jul 11, 2023 | 54.69 | 54.98 | 54.39 | 54.76 | 587,626 | +0.25(+0.46%) |
Jul 10, 2023 | 54.67 | 55.31 | 54.09 | 54.51 | 625,804 | -0.53(-0.96%) |
Jul 07, 2023 | 54.41 | 55.46 | 54.41 | 55.04 | 1,217,069 | +0.22(+0.40%) |
Jul 06, 2023 | 54.36 | 54.90 | 54.00 | 54.81 | 713,555 | -0.19(-0.35%) |
Jul 05, 2023 | 56.96 | 57.17 | 54.94 | 55.01 | 490,171 | -2.59(-4.50%) |
Jul 03, 2023 | 56.90 | 57.75 | 56.78 | 57.60 | 275,300 | +0.68(+1.20%) |
Jun 30, 2023 | 56.96 | 57.38 | 56.67 | 56.92 | 382,258 | +0.14(+0.25%) |
Jun 29, 2023 | 56.03 | 56.80 | 55.66 | 56.77 | 301,816 | +0.81(+1.45%) |
Jun 28, 2023 | 56.28 | 56.32 | 55.20 | 55.96 | 506,322 | -0.41(-0.72%) |
Jun 27, 2023 | 55.96 | 56.57 | 55.33 | 56.37 | 414,325 | +0.69(+1.25%) |
Jun 26, 2023 | 55.19 | 56.01 | 55.19 | 55.67 | 349,456 | +0.38(+0.68%) |
Jun 23, 2023 | 55.45 | 55.83 | 54.78 | 55.30 | 658,103 | -0.63(-1.12%) |
Jun 22, 2023 | 56.63 | 56.63 | 55.43 | 55.92 | 571,265 | -0.57(-1.01%) |
Jun 21, 2023 | 56.68 | 57.13 | 56.08 | 56.49 | 598,041 | -0.50(-0.88%) |
Jun 20, 2023 | 57.89 | 58.08 | 56.98 | 56.99 | 754,678 | -1.49(-2.56%) |
Jun 16, 2023 | 58.19 | 58.49 | 57.59 | 58.49 | 1,363,408 | +0.27(+0.46%) |
Jun 15, 2023 | 57.61 | 58.23 | 57.07 | 58.22 | 530,724 | +0.99(+1.74%) |
May 08, 2023 | 57.67 | 57.76 | 56.96 | 57.23 | 546,890 | -0.29(-0.50%) |
May 05, 2023 | 57.23 | 57.92 | 57.23 | 57.51 | 522,077 | +0.77(+1.35%) |
May 04, 2023 | 56.86 | 57.26 | 56.67 | 56.75 | 422,061 | -0.20(-0.35%) |
May 03, 2023 | 57.02 | 57.92 | 56.81 | 56.95 | 571,401 | -0.05(-0.08%) |
May 02, 2023 | 57.58 | 58.63 | 56.15 | 57.00 | 967,620 | -2.41(-4.06%) |
May 01, 2023 | 58.03 | 59.61 | 58.03 | 59.41 | 956,063 | +1.44(+2.49%) |
Apr 28, 2023 | 57.23 | 58.11 | 57.13 | 57.96 | 1,019,113 | +0.83(+1.46%) |
Apr 27, 2023 | 56.93 | 57.17 | 56.08 | 57.13 | 393,452 | +0.26(+0.45%) |
Apr 26, 2023 | 57.60 | 58.00 | 56.73 | 56.87 | 285,731 | -1.21(-2.09%) |
Apr 25, 2023 | 58.58 | 58.89 | 58.06 | 58.09 | 311,326 | -1.04(-1.76%) |
Apr 24, 2023 | 59.20 | 59.36 | 58.88 | 59.13 | 326,358 | +0.05(+0.08%) |
Apr 21, 2023 | 59.81 | 59.81 | 58.65 | 59.08 | 365,387 | -0.57(-0.96%) |
Apr 20, 2023 | 59.69 | 60.46 | 59.42 | 59.65 | 421,492 | +0.28(+0.47%) |
Apr 19, 2023 | 58.74 | 59.54 | 58.54 | 59.38 | 389,488 | +0.66(+1.12%) |
Apr 18, 2023 | 58.54 | 58.85 | 58.18 | 58.72 | 673,724 | +0.16(+0.28%) |
Apr 17, 2023 | 58.03 | 58.59 | 57.74 | 58.55 | 346,740 | +0.66(+1.14%) |
Apr 14, 2023 | 57.64 | 58.05 | 57.53 | 57.89 | 297,507 | +0.07(+0.12%) |
Apr 13, 2023 | 57.61 | 58.10 | 57.02 | 57.83 | 292,187 | +0.21(+0.37%) |
Apr 12, 2023 | 57.85 | 58.00 | 57.40 | 57.62 | 338,238 | +0.00(+0.00%) |
Apr 11, 2023 | 57.50 | 58.01 | 57.44 | 57.62 | 223,657 | +0.36(+0.63%) |
Apr 10, 2023 | 56.85 | 57.28 | 56.59 | 57.25 | 307,057 | +0.23(+0.40%) |
Apr 06, 2023 | 57.35 | 57.35 | 56.84 | 57.02 | 333,655 | -0.16(-0.28%) |
Apr 05, 2023 | 56.80 | 57.24 | 56.65 | 57.19 | 373,652 | +0.20(+0.35%) |
Apr 04, 2023 | 58.07 | 58.07 | 56.79 | 56.99 | 280,302 | -1.10(-1.89%) |
Apr 03, 2023 | 58.21 | 58.54 | 57.85 | 58.09 | 358,916 | -0.24(-0.41%) |
Mar 31, 2023 | 57.54 | 58.35 | 57.24 | 58.33 | 511,324 | +1.10(+1.92%) |
Mar 30, 2023 | 57.45 | 57.60 | 57.09 | 57.23 | 258,293 | +0.12(+0.22%) |
Mar 29, 2023 | 57.21 | 57.37 | 56.59 | 57.10 | 411,622 | +0.30(+0.52%) |
Mar 28, 2023 | 56.20 | 57.24 | 56.12 | 56.80 | 360,190 | +0.46(+0.81%) |
Mar 27, 2023 | 56.15 | 56.61 | 55.80 | 56.35 | 452,643 | +0.51(+0.91%) |
Mar 24, 2023 | 54.71 | 56.09 | 54.19 | 55.84 | 559,863 | +0.84(+1.53%) |
Mar 23, 2023 | 55.32 | 55.92 | 54.73 | 55.00 | 471,308 | -0.42(-0.76%) |
Mar 22, 2023 | 55.38 | 57.01 | 54.81 | 55.42 | 929,790 | +1.23(+2.28%) |
Mar 21, 2023 | 55.45 | 55.60 | 53.90 | 54.19 | 495,278 | -0.46(-0.84%) |
Mar 20, 2023 | 52.92 | 54.75 | 52.92 | 54.64 | 644,161 | +2.92(+5.64%) |
Mar 17, 2023 | 52.90 | 52.90 | 51.42 | 51.73 | 1,741,784 | -1.28(-2.42%) |
Mar 16, 2023 | 52.20 | 53.43 | 51.86 | 53.01 | 502,435 | +0.29(+0.54%) |
Mar 15, 2023 | 53.67 | 54.21 | 52.28 | 52.72 | 790,996 | -2.39(-4.34%) |
Mar 14, 2023 | 54.84 | 55.58 | 54.39 | 55.11 | 577,079 | +1.00(+1.86%) |
Mar 13, 2023 | 53.47 | 54.51 | 53.15 | 54.11 | 600,277 | +0.23(+0.43%) |
Mar 10, 2023 | 54.97 | 54.97 | 53.19 | 53.88 | 491,322 | -1.16(-2.10%) |
Mar 09, 2023 | 55.84 | 55.99 | 54.96 | 55.04 | 424,671 | -0.71(-1.27%) |
Mar 08, 2023 | 55.72 | 56.07 | 55.46 | 55.74 | 315,138 | -0.01(-0.02%) |
Mar 07, 2023 | 56.23 | 56.49 | 55.74 | 55.75 | 273,251 | -0.48(-0.85%) |
Mar 06, 2023 | 57.51 | 57.59 | 56.12 | 56.23 | 409,363 | -1.48(-2.57%) |
Mar 03, 2023 | 57.31 | 57.86 | 56.88 | 57.71 | 326,873 | +0.61(+1.07%) |
Mar 02, 2023 | 57.04 | 57.35 | 56.80 | 57.10 | 407,444 | -0.17(-0.30%) |
Mar 01, 2023 | 56.21 | 57.38 | 55.99 | 57.27 | 543,497 | +0.80(+1.42%) |
Feb 28, 2023 | 56.61 | 56.99 | 56.47 | 56.47 | 644,702 | -0.29(-0.51%) |
Feb 27, 2023 | 56.97 | 57.36 | 56.55 | 56.76 | 308,994 | +0.35(+0.63%) |
Feb 24, 2023 | 55.80 | 56.57 | 55.47 | 56.40 | 328,576 | +0.15(+0.27%) |
Feb 23, 2023 | 55.59 | 56.46 | 55.59 | 56.25 | 679,398 | +0.95(+1.71%) |
Feb 22, 2023 | 55.21 | 55.84 | 55.21 | 55.30 | 483,601 | +0.21(+0.38%) |
Feb 21, 2023 | 57.47 | 57.65 | 54.81 | 55.09 | 669,097 | -2.83(-4.89%) |
Feb 17, 2023 | 57.48 | 58.11 | 57.16 | 57.92 | 549,350 | +0.47(+0.83%) |
Feb 16, 2023 | 56.79 | 57.49 | 56.74 | 57.45 | 375,321 | +0.04(+0.07%) |
Feb 15, 2023 | 57.12 | 57.71 | 56.73 | 57.41 | 321,544 | +0.02(+0.03%) |
Feb 14, 2023 | 58.10 | 58.42 | 57.35 | 57.39 | 493,286 | -0.06(-0.10%) |
Feb 13, 2023 | 56.67 | 57.66 | 56.51 | 57.45 | 389,271 | +0.99(+1.75%) |
Feb 10, 2023 | 56.85 | 56.93 | 55.72 | 56.46 | 598,033 | -0.62(-1.08%) |
Feb 09, 2023 | 56.79 | 58.52 | 56.45 | 57.08 | 704,299 | +0.58(+1.02%) |
Feb 08, 2023 | 56.81 | 57.16 | 56.20 | 56.50 | 495,055 | -0.73(-1.28%) |
Feb 07, 2023 | 57.50 | 57.50 | 56.62 | 57.23 | 449,931 | -0.83(-1.44%) |
Feb 06, 2023 | 58.45 | 58.81 | 57.92 | 58.07 | 334,973 | -0.67(-1.15%) |
Feb 03, 2023 | 58.79 | 59.08 | 58.28 | 58.74 | 474,174 | -0.21(-0.35%) |
Feb 02, 2023 | 58.05 | 59.03 | 57.94 | 58.95 | 348,072 | +0.90(+1.55%) |
Feb 01, 2023 | 57.51 | 58.44 | 56.72 | 58.05 | 422,901 | +0.09(+0.15%) |
Jan 31, 2023 | 57.06 | 57.96 | 56.88 | 57.96 | 1,371,009 | +1.21(+2.14%) |
Jan 30, 2023 | 56.95 | 57.63 | 56.70 | 56.75 | 282,515 | -0.41(-0.71%) |
Jan 27, 2023 | 57.40 | 57.70 | 57.10 | 57.16 | 272,232 | -0.28(-0.50%) |
Jan 26, 2023 | 57.66 | 58.08 | 57.05 | 57.44 | 277,740 | -0.20(-0.35%) |
Jan 25, 2023 | 56.74 | 57.68 | 56.60 | 57.64 | 443,815 | +0.81(+1.42%) |
Jan 24, 2023 | 56.99 | 57.35 | 56.24 | 56.83 | 250,143 | +0.08(+0.13%) |
Jan 23, 2023 | 56.21 | 57.24 | 55.86 | 56.76 | 458,950 | +0.55(+0.98%) |
Jan 20, 2023 | 55.43 | 56.21 | 55.25 | 56.21 | 341,964 | +0.83(+1.51%) |
Jan 19, 2023 | 55.96 | 56.32 | 55.32 | 55.37 | 367,749 | -0.81(-1.44%) |
Jan 18, 2023 | 57.48 | 57.48 | 56.17 | 56.18 | 277,010 | -1.14(-1.99%) |
Jan 17, 2023 | 58.39 | 58.49 | 57.14 | 57.32 | 477,014 | -0.72(-1.24%) |
Jan 13, 2023 | 57.84 | 58.23 | 57.20 | 58.04 | 341,206 | +0.03(+0.05%) |
Jan 12, 2023 | 57.25 | 58.02 | 56.75 | 58.01 | 426,986 | +1.05(+1.85%) |
Jan 11, 2023 | 56.99 | 57.15 | 56.36 | 56.96 | 269,711 | +0.26(+0.45%) |
Jan 10, 2023 | 56.24 | 56.77 | 55.54 | 56.70 | 467,766 | +0.20(+0.35%) |
Jan 09, 2023 | 57.42 | 57.42 | 56.17 | 56.50 | 622,501 | -0.54(-0.95%) |
Jan 06, 2023 | 56.33 | 57.06 | 56.07 | 57.04 | 476,437 | +1.22(+2.19%) |
Jan 05, 2023 | 56.81 | 56.84 | 55.66 | 55.82 | 657,131 | -1.45(-2.53%) |
Jan 04, 2023 | 57.83 | 58.21 | 57.01 | 57.27 | 465,015 | +0.05(+0.08%) |
Jan 03, 2023 | 57.58 | 58.20 | 56.61 | 57.22 | 316,598 | -0.36(-0.63%) |
Dec 30, 2022 | 57.44 | 57.66 | 56.97 | 57.58 | 318,589 | +0.07(+0.12%) |
Dec 29, 2022 | 57.08 | 57.65 | 56.77 | 57.52 | 306,885 | +0.64(+1.13%) |
Dec 28, 2022 | 58.05 | 58.30 | 56.82 | 56.87 | 224,376 | -0.99(-1.70%) |
Dec 27, 2022 | 57.53 | 57.94 | 57.25 | 57.86 | 214,991 | +0.54(+0.94%) |
Dec 23, 2022 | 56.78 | 57.36 | 56.71 | 57.32 | 266,373 | +0.61(+1.07%) |
Dec 22, 2022 | 56.93 | 57.04 | 56.06 | 56.71 | 237,837 | -0.46(-0.81%) |
Dec 21, 2022 | 56.52 | 57.32 | 56.39 | 57.17 | 338,083 | +1.09(+1.94%) |
Dec 20, 2022 | 56.14 | 56.50 | 56.05 | 56.08 | 304,831 | +0.06(+0.10%) |
Dec 19, 2022 | 56.13 | 56.71 | 55.60 | 56.03 | 361,392 | +0.02(+0.03%) |
Dec 16, 2022 | 55.95 | 56.40 | 55.44 | 56.01 | 1,432,278 | -0.26(-0.46%) |
Dec 15, 2022 | 57.30 | 57.30 | 55.90 | 56.26 | 400,484 | -1.57(-2.72%) |
Dec 14, 2022 | 57.34 | 58.90 | 56.91 | 57.84 | 467,021 | +0.32(+0.56%) |
Dec 13, 2022 | 58.30 | 58.66 | 57.07 | 57.52 | 652,155 | +0.18(+0.31%) |
Dec 12, 2022 | 57.14 | 57.36 | 56.75 | 57.34 | 394,963 | +0.30(+0.53%) |
Dec 09, 2022 | 57.74 | 58.20 | 56.86 | 57.03 | 400,832 | -0.85(-1.47%) |
Dec 08, 2022 | 57.63 | 58.02 | 57.26 | 57.89 | 416,654 | +0.40(+0.69%) |
Dec 07, 2022 | 57.60 | 58.22 | 57.26 | 57.49 | 317,576 | -0.18(-0.31%) |
Dec 06, 2022 | 57.71 | 58.04 | 56.86 | 57.67 | 469,645 | -0.05(-0.08%) |
Dec 05, 2022 | 58.56 | 58.56 | 57.17 | 57.71 | 467,707 | -1.44(-2.44%) |
Dec 02, 2022 | 58.26 | 59.40 | 58.04 | 59.16 | 336,246 | +0.43(+0.73%) |
Dec 01, 2022 | 58.55 | 58.77 | 57.46 | 58.73 | 395,454 | +0.52(+0.90%) |
Nov 30, 2022 | 56.61 | 58.21 | 56.29 | 58.21 | 602,675 | +1.34(+2.35%) |
Nov 29, 2022 | 56.64 | 57.22 | 56.64 | 56.87 | 323,474 | -0.09(-0.17%) |
Nov 28, 2022 | 57.70 | 57.84 | 56.82 | 56.97 | 373,992 | -1.13(-1.94%) |
Nov 25, 2022 | 57.95 | 58.17 | 57.53 | 58.09 | 95,512 | +0.19(+0.33%) |
Nov 23, 2022 | 58.01 | 58.55 | 57.68 | 57.90 | 513,121 | -0.02(-0.03%) |
Nov 22, 2022 | 57.38 | 58.18 | 57.14 | 57.92 | 505,176 | +0.57(+0.99%) |
Nov 21, 2022 | 56.72 | 57.36 | 55.96 | 57.35 | 614,147 | +0.49(+0.87%) |
Nov 18, 2022 | 56.79 | 57.25 | 56.46 | 56.86 | 499,148 | +0.74(+1.32%) |
Nov 17, 2022 | 55.47 | 56.16 | 55.11 | 56.12 | 358,568 | -0.08(-0.14%) |
Nov 16, 2022 | 55.49 | 56.52 | 55.49 | 56.20 | 402,768 | +0.84(+1.53%) |
Nov 15, 2022 | 55.87 | 57.00 | 54.94 | 55.35 | 386,489 | +0.20(+0.36%) |
Nov 14, 2022 | 55.20 | 56.02 | 55.03 | 55.15 | 547,346 | +0.05(+0.09%) |
Nov 11, 2022 | 55.45 | 55.45 | 54.58 | 55.11 | 626,474 | -0.40(-0.72%) |
Nov 10, 2022 | 55.32 | 56.28 | 55.10 | 55.51 | 670,426 | +1.69(+3.14%) |
Nov 09, 2022 | 54.66 | 55.29 | 53.45 | 53.82 | 826,326 | -1.02(-1.87%) |
Nov 08, 2022 | 55.59 | 55.72 | 54.70 | 54.84 | 487,942 | -0.18(-0.32%) |
Nov 07, 2022 | 54.88 | 55.12 | 54.59 | 55.02 | 423,937 | +0.46(+0.84%) |
Nov 04, 2022 | 53.59 | 54.64 | 53.29 | 54.56 | 448,672 | +1.64(+3.09%) |
Nov 03, 2022 | 52.54 | 53.47 | 51.96 | 52.92 | 603,469 | +0.01(+0.02%) |
Nov 02, 2022 | 54.65 | 52.87 | 52.91 | 701,344 | -2.20(-3.99%) | |
Nov 01, 2022 | 60.14 | 60.64 | 54.87 | 55.11 | 1,262,661 | -3.27(-5.61%) |
Oct 31, 2022 | 59.65 | 59.70 | 56.67 | 58.39 | 1,715,748 | -2.61(-4.29%) |
Oct 28, 2022 | 59.83 | 61.03 | 59.59 | 61.00 | 560,740 | +1.50(+2.51%) |
Oct 27, 2022 | 59.21 | 60.06 | 59.09 | 59.51 | 508,601 | +0.60(+1.02%) |
Oct 26, 2022 | 59.43 | 59.72 | 58.30 | 58.90 | 552,426 | -0.34(-0.57%) |
Oct 25, 2022 | 58.32 | 59.30 | 57.88 | 59.24 | 734,847 | +0.69(+1.17%) |
Oct 24, 2022 | 58.80 | 59.20 | 58.33 | 58.56 | 626,360 | +0.04(+0.06%) |
Oct 21, 2022 | 57.11 | 58.73 | 57.02 | 58.52 | 446,753 | +1.68(+2.96%) |
Oct 20, 2022 | 57.99 | 58.35 | 56.62 | 56.83 | 414,544 | -1.17(-2.01%) |
Oct 19, 2022 | 58.34 | 58.66 | 57.57 | 58.00 | 279,446 | -0.67(-1.14%) |
Oct 18, 2022 | 58.57 | 59.15 | 58.12 | 58.67 | 525,957 | +0.97(+1.68%) |
Oct 17, 2022 | 57.13 | 57.83 | 57.13 | 57.70 | 490,273 | +1.05(+1.86%) |
Oct 14, 2022 | 57.44 | 57.79 | 56.55 | 56.65 | 387,308 | -0.43(-0.76%) |
Oct 13, 2022 | 55.09 | 57.30 | 54.49 | 57.08 | 678,557 | +2.03(+3.69%) |
Oct 12, 2022 | 55.66 | 55.92 | 55.03 | 55.05 | 387,241 | -0.45(-0.81%) |
Oct 11, 2022 | 54.88 | 55.99 | 54.76 | 55.50 | 642,566 | +0.24(+0.43%) |
Oct 10, 2022 | 54.62 | 55.55 | 54.62 | 55.26 | 707,849 | +0.83(+1.52%) |
Oct 07, 2022 | 55.34 | 55.52 | 54.15 | 54.44 | 593,888 | -1.34(-2.41%) |
Oct 06, 2022 | 55.11 | 56.14 | 55.11 | 55.78 | 902,153 | +0.37(+0.66%) |
Oct 05, 2022 | 54.87 | 55.80 | 54.68 | 55.41 | 523,894 | -0.24(-0.44%) |
Oct 04, 2022 | 55.17 | 55.88 | 55.17 | 55.66 | 617,022 | +1.31(+2.41%) |