Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 45.31 | 45.59 | 44.28 | 44.71 | 490,874 | -0.52(-1.15%) |
Sep 28, 2023 | 46.43 | 46.43 | 44.70 | 45.23 | 823,598 | -1.27(-2.73%) |
Sep 27, 2023 | 45.55 | 47.20 | 45.55 | 46.50 | 1,033,014 | +1.47(+3.26%) |
Sep 26, 2023 | 45.31 | 46.43 | 44.62 | 45.03 | 1,767,971 | -0.89(-1.94%) |
Sep 25, 2023 | 44.44 | 46.35 | 45.37 | 45.92 | 1,023,867 | +1.21(+2.71%) |
Sep 22, 2023 | 44.88 | 45.24 | 44.59 | 44.71 | 329,103 | -0.22(-0.49%) |
Sep 21, 2023 | 45.51 | 45.94 | 44.67 | 44.93 | 1,061,181 | -0.69(-1.51%) |
Sep 20, 2023 | 45.56 | 46.80 | 45.46 | 45.62 | 372,604 | +0.34(+0.75%) |
Sep 19, 2023 | 45.14 | 45.59 | 44.65 | 45.28 | 1,106,681 | +0.24(+0.53%) |
Sep 18, 2023 | 44.84 | 45.53 | 44.38 | 45.04 | 296,232 | +0.31(+0.69%) |
Sep 15, 2023 | 45.11 | 45.60 | 44.60 | 44.73 | 867,706 | -0.55(-1.21%) |
Sep 14, 2023 | 46.33 | 46.44 | 45.13 | 45.28 | 380,954 | -0.84(-1.82%) |
Sep 13, 2023 | 44.91 | 46.18 | 44.66 | 46.12 | 710,478 | +1.22(+2.72%) |
Sep 12, 2023 | 44.56 | 45.11 | 43.75 | 44.90 | 336,025 | +0.41(+0.92%) |
Sep 11, 2023 | 44.49 | 44.71 | 44.27 | 44.49 | 436,296 | +0.09(+0.20%) |
Sep 08, 2023 | 44.03 | 44.61 | 43.50 | 44.40 | 378,208 | +0.42(+0.95%) |
Sep 07, 2023 | 45.05 | 45.05 | 43.75 | 43.98 | 635,050 | -1.12(-2.48%) |
Sep 06, 2023 | 44.44 | 45.17 | 44.15 | 45.10 | 513,642 | +0.81(+1.83%) |
Sep 05, 2023 | 44.27 | 44.35 | 43.05 | 44.29 | 599,459 | -0.18(-0.40%) |
Sep 01, 2023 | 44.50 | 44.95 | 44.43 | 44.47 | 428,334 | +0.26(+0.59%) |
Aug 31, 2023 | 44.11 | 44.27 | 43.88 | 44.21 | 279,899 | +0.15(+0.34%) |
Aug 30, 2023 | 43.90 | 44.14 | 43.42 | 44.06 | 257,146 | +0.16(+0.36%) |
Aug 29, 2023 | 43.71 | 43.93 | 43.40 | 43.90 | 268,857 | +0.38(+0.87%) |
Aug 28, 2023 | 43.33 | 43.82 | 43.11 | 43.52 | 243,335 | +0.42(+0.97%) |
Aug 25, 2023 | 43.29 | 43.52 | 42.76 | 43.10 | 215,616 | -0.11(-0.25%) |
Aug 24, 2023 | 43.21 | 43.88 | 43.17 | 43.21 | 189,346 | -0.21(-0.48%) |
Aug 23, 2023 | 43.29 | 43.60 | 43.13 | 43.42 | 298,950 | +0.21(+0.49%) |
Aug 22, 2023 | 43.46 | 43.81 | 42.87 | 43.21 | 296,080 | -0.25(-0.58%) |
Aug 21, 2023 | 43.84 | 44.24 | 43.15 | 43.46 | 371,165 | -0.37(-0.84%) |
Aug 18, 2023 | 43.46 | 43.93 | 43.17 | 43.83 | 375,103 | +0.25(+0.57%) |
Aug 17, 2023 | 45.00 | 45.24 | 43.52 | 43.58 | 254,677 | -1.36(-3.03%) |
Aug 16, 2023 | 45.12 | 45.65 | 44.93 | 44.94 | 330,000 | -0.35(-0.77%) |
Aug 15, 2023 | 45.89 | 46.03 | 45.25 | 45.29 | 391,375 | -1.07(-2.31%) |
Aug 14, 2023 | 45.12 | 46.47 | 45.12 | 46.36 | 487,353 | +0.98(+2.16%) |
Aug 11, 2023 | 44.79 | 45.41 | 44.63 | 45.38 | 472,248 | +0.52(+1.16%) |
Aug 10, 2023 | 44.76 | 45.26 | 44.52 | 44.86 | 484,155 | +0.21(+0.47%) |
Aug 09, 2023 | 43.80 | 45.13 | 43.61 | 44.65 | 707,488 | +0.88(+2.01%) |
Aug 08, 2023 | 42.82 | 44.01 | 42.47 | 43.77 | 607,850 | +0.43(+0.99%) |
Aug 07, 2023 | 42.07 | 43.56 | 41.89 | 43.34 | 503,791 | +1.27(+3.02%) |
Aug 04, 2023 | 42.08 | 42.56 | 41.80 | 42.07 | 382,298 | -0.01(-0.02%) |
Aug 03, 2023 | 42.66 | 42.87 | 42.02 | 42.08 | 456,226 | -0.70(-1.64%) |
Aug 02, 2023 | 41.90 | 42.89 | 41.90 | 42.78 | 321,485 | +0.30(+0.71%) |
Aug 01, 2023 | 42.49 | 42.66 | 41.77 | 42.48 | 427,215 | -0.01(-0.02%) |
Jul 31, 2023 | 43.04 | 43.06 | 42.02 | 42.49 | 491,105 | -0.31(-0.72%) |
Jul 28, 2023 | 41.41 | 43.01 | 41.30 | 42.80 | 852,803 | +1.38(+3.33%) |
Jul 27, 2023 | 44.00 | 44.73 | 41.26 | 41.42 | 1,269,772 | -4.52(-9.84%) |
Jul 26, 2023 | 46.50 | 46.85 | 45.79 | 45.94 | 783,230 | -0.71(-1.52%) |
Jul 25, 2023 | 46.59 | 46.77 | 46.21 | 46.65 | 394,314 | +0.06(+0.13%) |
Jul 24, 2023 | 46.74 | 46.94 | 46.48 | 46.59 | 363,931 | -0.07(-0.15%) |
Jul 21, 2023 | 46.00 | 46.78 | 45.80 | 46.66 | 443,836 | +1.05(+2.30%) |
Jul 20, 2023 | 45.78 | 45.94 | 45.08 | 45.61 | 263,925 | -0.06(-0.13%) |
Jul 19, 2023 | 45.20 | 45.85 | 44.87 | 45.67 | 372,877 | +0.73(+1.62%) |
Jul 18, 2023 | 45.17 | 45.63 | 44.43 | 44.94 | 237,207 | -0.19(-0.42%) |
Jul 17, 2023 | 45.29 | 46.35 | 44.55 | 45.13 | 361,812 | -0.16(-0.35%) |
Jul 14, 2023 | 45.55 | 45.82 | 44.58 | 45.29 | 404,047 | -0.35(-0.77%) |
Jul 13, 2023 | 46.71 | 46.98 | 45.58 | 45.64 | 382,677 | -1.04(-2.23%) |
Jul 12, 2023 | 46.65 | 47.14 | 46.31 | 46.68 | 396,556 | +0.59(+1.28%) |
Jul 11, 2023 | 45.55 | 46.12 | 45.46 | 46.09 | 451,679 | +0.67(+1.48%) |
Jul 10, 2023 | 45.44 | 46.19 | 45.27 | 45.42 | 410,759 | -0.17(-0.37%) |
Jul 07, 2023 | 45.31 | 46.00 | 44.89 | 45.59 | 510,959 | +0.50(+1.11%) |
Jul 06, 2023 | 45.48 | 45.50 | 44.37 | 45.09 | 338,781 | -0.89(-1.94%) |
Jul 05, 2023 | 46.27 | 46.38 | 45.54 | 45.98 | 504,685 | -0.34(-0.73%) |
Jul 03, 2023 | 46.29 | 46.57 | 46.29 | 46.32 | 109,863 | -0.12(-0.26%) |
Jun 30, 2023 | 45.64 | 46.74 | 45.63 | 46.44 | 446,641 | +1.10(+2.43%) |
Jun 29, 2023 | 45.00 | 45.55 | 44.64 | 45.34 | 201,941 | +0.46(+1.02%) |
Jun 28, 2023 | 45.11 | 45.14 | 44.44 | 44.88 | 319,985 | -0.19(-0.42%) |
Jun 27, 2023 | 44.35 | 45.11 | 44.01 | 45.07 | 324,583 | +0.73(+1.65%) |
Jun 26, 2023 | 44.03 | 45.11 | 43.85 | 44.34 | 534,068 | +0.57(+1.30%) |
Jun 23, 2023 | 44.43 | 44.71 | 43.48 | 43.77 | 583,249 | -1.13(-2.52%) |
Jun 22, 2023 | 45.08 | 45.27 | 44.79 | 44.90 | 361,711 | -0.16(-0.36%) |
Jun 21, 2023 | 45.35 | 45.55 | 45.05 | 45.06 | 295,554 | -0.54(-1.18%) |
Jun 20, 2023 | 46.12 | 46.12 | 45.48 | 45.60 | 421,943 | -0.68(-1.47%) |
Jun 16, 2023 | 47.43 | 47.48 | 45.51 | 46.28 | 816,989 | -0.85(-1.80%) |
Jun 15, 2023 | 47.01 | 47.42 | 46.41 | 47.13 | 482,759 | +3.27(+7.46%) |
May 08, 2023 | 44.38 | 44.78 | 43.77 | 43.86 | 291,909 | -0.51(-1.15%) |
May 05, 2023 | 44.07 | 44.65 | 43.38 | 44.37 | 304,180 | +0.72(+1.65%) |
May 04, 2023 | 43.81 | 44.82 | 42.98 | 43.65 | 445,781 | -0.26(-0.59%) |
May 03, 2023 | 44.63 | 44.80 | 43.81 | 43.91 | 518,022 | -0.40(-0.90%) |
May 02, 2023 | 45.37 | 45.75 | 43.75 | 44.31 | 450,623 | -1.24(-2.72%) |
May 01, 2023 | 45.64 | 46.15 | 45.42 | 45.55 | 363,632 | -0.10(-0.22%) |
Apr 28, 2023 | 46.07 | 46.51 | 45.46 | 45.65 | 485,315 | -0.43(-0.93%) |
Apr 27, 2023 | 44.26 | 46.21 | 43.65 | 46.08 | 797,671 | +3.85(+9.12%) |
Apr 26, 2023 | 42.53 | 42.79 | 42.10 | 42.23 | 588,876 | -0.51(-1.19%) |
Apr 25, 2023 | 41.75 | 42.78 | 41.73 | 42.74 | 559,509 | +0.48(+1.14%) |
Apr 24, 2023 | 42.12 | 42.56 | 42.04 | 42.26 | 350,671 | +0.19(+0.45%) |
Apr 21, 2023 | 42.24 | 42.38 | 41.80 | 42.07 | 358,780 | +0.01(+0.02%) |
Apr 20, 2023 | 41.69 | 42.35 | 41.62 | 42.06 | 247,790 | +0.07(+0.17%) |
Apr 19, 2023 | 41.60 | 42.30 | 41.56 | 41.99 | 337,317 | +0.14(+0.33%) |
Apr 18, 2023 | 42.88 | 43.03 | 41.77 | 41.85 | 364,587 | -1.07(-2.49%) |
Apr 17, 2023 | 42.00 | 43.05 | 42.00 | 42.92 | 433,070 | +0.93(+2.21%) |
Apr 14, 2023 | 42.32 | 42.88 | 41.80 | 41.99 | 364,172 | -0.22(-0.52%) |
Apr 13, 2023 | 42.03 | 42.22 | 41.67 | 42.21 | 463,328 | +0.24(+0.57%) |
Apr 12, 2023 | 42.51 | 42.78 | 41.84 | 41.97 | 277,434 | -0.34(-0.80%) |
Apr 11, 2023 | 42.23 | 42.68 | 42.20 | 42.31 | 362,481 | +0.30(+0.71%) |
Apr 10, 2023 | 41.41 | 42.05 | 41.41 | 42.01 | 429,989 | +0.28(+0.67%) |
Apr 06, 2023 | 42.25 | 43.15 | 41.63 | 41.73 | 477,456 | -0.34(-0.81%) |
Apr 05, 2023 | 42.41 | 42.74 | 41.71 | 42.07 | 493,045 | -0.60(-1.41%) |
Apr 04, 2023 | 43.90 | 43.90 | 42.52 | 42.67 | 339,701 | -1.07(-2.45%) |
Apr 03, 2023 | 43.52 | 43.93 | 43.45 | 43.74 | 357,767 | +0.13(+0.30%) |
Mar 31, 2023 | 42.84 | 43.70 | 42.65 | 43.61 | 522,070 | +1.20(+2.83%) |
Mar 30, 2023 | 42.97 | 43.28 | 42.39 | 42.41 | 1,036,385 | -0.12(-0.28%) |
Mar 29, 2023 | 42.11 | 42.54 | 42.09 | 42.53 | 274,502 | +0.61(+1.46%) |
Mar 28, 2023 | 41.41 | 42.05 | 41.21 | 41.92 | 413,147 | +0.52(+1.26%) |
Mar 27, 2023 | 41.51 | 41.72 | 41.20 | 41.40 | 508,515 | +0.37(+0.90%) |
Mar 24, 2023 | 40.65 | 41.04 | 40.37 | 41.03 | 425,731 | +0.05(+0.12%) |
Mar 23, 2023 | 41.48 | 42.27 | 40.79 | 40.98 | 365,272 | -0.49(-1.18%) |
Mar 22, 2023 | 43.00 | 43.00 | 41.43 | 41.47 | 404,920 | -1.49(-3.47%) |
Mar 21, 2023 | 42.74 | 43.57 | 42.69 | 42.96 | 704,545 | +0.69(+1.63%) |
Mar 20, 2023 | 41.95 | 42.68 | 41.88 | 42.27 | 377,117 | +0.37(+0.88%) |
Mar 17, 2023 | 42.43 | 42.63 | 41.63 | 41.90 | 820,432 | -0.99(-2.31%) |
Mar 16, 2023 | 42.26 | 43.17 | 42.08 | 42.89 | 543,718 | +0.07(+0.16%) |
Mar 15, 2023 | 42.88 | 43.08 | 41.98 | 42.82 | 839,753 | -0.78(-1.79%) |
Mar 14, 2023 | 43.84 | 44.20 | 43.31 | 43.60 | 386,134 | +0.55(+1.28%) |
Mar 13, 2023 | 43.03 | 43.99 | 42.65 | 43.05 | 503,402 | -0.45(-1.03%) |
Mar 10, 2023 | 45.70 | 45.70 | 43.41 | 43.50 | 418,570 | -1.40(-3.12%) |
Mar 09, 2023 | 46.18 | 46.30 | 44.84 | 44.90 | 296,132 | -1.21(-2.62%) |
Mar 08, 2023 | 46.00 | 46.74 | 45.91 | 46.11 | 256,730 | +0.10(+0.22%) |
Mar 07, 2023 | 46.40 | 46.69 | 45.84 | 46.01 | 285,567 | -0.39(-0.84%) |
Mar 06, 2023 | 47.73 | 48.08 | 46.28 | 46.40 | 566,183 | -1.45(-3.03%) |
Mar 03, 2023 | 47.63 | 48.12 | 47.20 | 47.85 | 679,076 | +0.31(+0.65%) |
Mar 02, 2023 | 47.09 | 47.65 | 46.82 | 47.54 | 439,550 | +0.24(+0.51%) |
Mar 01, 2023 | 47.44 | 47.78 | 46.85 | 47.30 | 1,071,109 | -0.38(-0.80%) |
Feb 28, 2023 | 48.17 | 48.98 | 47.65 | 47.68 | 963,941 | -0.16(-0.33%) |
Feb 27, 2023 | 47.69 | 48.23 | 47.38 | 47.84 | 620,321 | +0.48(+1.01%) |
Feb 24, 2023 | 47.92 | 48.69 | 47.28 | 47.36 | 689,812 | -1.50(-3.07%) |
Feb 23, 2023 | 52.00 | 52.00 | 47.91 | 48.86 | 1,361,520 | -6.33(-11.47%) |
Feb 22, 2023 | 54.65 | 55.56 | 54.26 | 55.19 | 504,398 | +0.66(+1.21%) |
Feb 21, 2023 | 55.57 | 55.57 | 54.16 | 54.53 | 536,350 | -1.41(-2.52%) |
Feb 17, 2023 | 55.63 | 55.96 | 54.95 | 55.94 | 325,538 | +0.44(+0.79%) |
Feb 16, 2023 | 55.17 | 55.82 | 54.74 | 55.50 | 276,908 | -0.23(-0.41%) |
Feb 15, 2023 | 55.02 | 55.87 | 54.62 | 55.73 | 250,504 | +0.20(+0.36%) |
Feb 14, 2023 | 55.10 | 55.83 | 54.59 | 55.53 | 249,526 | +0.20(+0.36%) |
Feb 13, 2023 | 54.62 | 55.36 | 54.10 | 55.33 | 196,372 | +0.78(+1.43%) |
Feb 10, 2023 | 53.89 | 54.56 | 53.51 | 54.55 | 223,906 | +0.41(+0.76%) |
Feb 09, 2023 | 54.69 | 55.89 | 53.56 | 54.14 | 224,427 | -0.36(-0.66%) |
Feb 08, 2023 | 54.38 | 55.03 | 53.93 | 54.50 | 259,490 | -0.19(-0.35%) |
Feb 07, 2023 | 54.45 | 54.82 | 53.79 | 54.69 | 218,118 | +0.01(+0.02%) |
Feb 06, 2023 | 54.63 | 55.38 | 54.36 | 54.68 | 243,168 | -0.37(-0.67%) |
Feb 03, 2023 | 55.12 | 55.75 | 54.91 | 55.05 | 343,886 | -0.60(-1.08%) |
Feb 02, 2023 | 54.40 | 56.12 | 54.24 | 55.65 | 336,184 | +1.34(+2.47%) |
Feb 01, 2023 | 53.62 | 54.83 | 53.48 | 54.31 | 371,606 | +0.50(+0.93%) |
Jan 31, 2023 | 53.19 | 53.81 | 52.83 | 53.81 | 341,060 | +0.96(+1.82%) |
Jan 30, 2023 | 52.33 | 53.08 | 52.18 | 52.85 | 166,595 | +0.32(+0.61%) |
Jan 27, 2023 | 52.41 | 52.73 | 51.45 | 52.53 | 183,787 | +0.04(+0.08%) |
Jan 26, 2023 | 53.31 | 53.39 | 52.17 | 52.49 | 193,865 | -0.58(-1.09%) |
Jan 25, 2023 | 52.42 | 53.17 | 52.06 | 53.07 | 169,762 | +0.25(+0.47%) |
Jan 24, 2023 | 53.13 | 53.53 | 52.82 | 52.82 | 210,047 | -0.53(-0.99%) |
Jan 23, 2023 | 52.82 | 53.80 | 52.47 | 53.35 | 335,648 | +0.53(+1.00%) |
Jan 20, 2023 | 52.22 | 52.82 | 51.27 | 52.82 | 311,961 | +0.75(+1.44%) |
Jan 19, 2023 | 52.43 | 52.78 | 52.07 | 52.07 | 254,040 | -0.60(-1.14%) |
Jan 18, 2023 | 53.30 | 54.13 | 52.51 | 52.67 | 239,526 | -0.31(-0.59%) |
Jan 17, 2023 | 52.84 | 53.47 | 52.77 | 52.98 | 268,864 | +0.14(+0.26%) |
Jan 13, 2023 | 51.72 | 52.94 | 51.42 | 52.84 | 178,732 | +0.90(+1.73%) |
Jan 12, 2023 | 52.77 | 53.40 | 51.88 | 51.94 | 254,024 | -0.88(-1.67%) |
Jan 11, 2023 | 52.36 | 52.93 | 52.17 | 52.82 | 207,806 | +0.72(+1.38%) |
Jan 10, 2023 | 51.61 | 52.37 | 51.24 | 52.10 | 164,839 | +0.15(+0.29%) |
Jan 09, 2023 | 51.89 | 52.74 | 51.76 | 51.95 | 214,645 | +0.21(+0.41%) |
Jan 06, 2023 | 50.73 | 51.89 | 50.61 | 51.74 | 163,878 | +1.29(+2.56%) |
Jan 05, 2023 | 50.48 | 50.56 | 49.61 | 50.45 | 259,173 | -0.45(-0.88%) |
Jan 04, 2023 | 51.29 | 51.62 | 50.41 | 50.90 | 408,047 | +0.16(+0.32%) |
Jan 03, 2023 | 50.01 | 50.84 | 49.87 | 50.74 | 290,390 | +0.85(+1.70%) |
Dec 30, 2022 | 49.57 | 50.00 | 49.23 | 49.89 | 246,437 | -0.14(-0.28%) |
Dec 29, 2022 | 49.06 | 50.29 | 48.90 | 50.03 | 288,870 | +1.11(+2.27%) |
Dec 28, 2022 | 50.30 | 50.83 | 48.90 | 48.92 | 330,717 | -1.26(-2.51%) |
Dec 27, 2022 | 50.17 | 50.37 | 49.47 | 50.18 | 155,079 | +0.22(+0.44%) |
Dec 23, 2022 | 49.10 | 50.04 | 48.97 | 49.96 | 184,540 | +0.68(+1.38%) |
Dec 22, 2022 | 50.42 | 50.79 | 48.53 | 49.28 | 309,985 | -1.50(-2.95%) |
Dec 21, 2022 | 49.63 | 50.86 | 49.63 | 50.78 | 281,342 | +1.16(+2.34%) |
Dec 20, 2022 | 49.06 | 49.99 | 48.36 | 49.62 | 276,799 | +0.31(+0.63%) |
Dec 19, 2022 | 49.80 | 50.19 | 49.20 | 49.31 | 340,496 | -0.72(-1.44%) |
Dec 16, 2022 | 50.11 | 50.53 | 49.30 | 50.03 | 1,151,051 | -0.62(-1.22%) |
Dec 15, 2022 | 51.05 | 51.48 | 50.38 | 50.65 | 701,622 | -1.11(-2.14%) |
Dec 14, 2022 | 51.77 | 52.58 | 51.37 | 51.76 | 320,000 | -0.23(-0.44%) |
Dec 13, 2022 | 52.86 | 52.99 | 51.44 | 51.99 | 385,415 | +0.64(+1.25%) |
Dec 12, 2022 | 51.04 | 51.38 | 50.57 | 51.35 | 209,832 | +0.51(+1.00%) |
Dec 09, 2022 | 51.13 | 51.51 | 50.70 | 50.84 | 200,811 | -0.35(-0.68%) |
Dec 08, 2022 | 51.14 | 51.67 | 50.93 | 51.19 | 151,044 | +0.27(+0.53%) |
Dec 07, 2022 | 51.54 | 52.02 | 50.59 | 50.92 | 296,833 | -0.67(-1.30%) |
Dec 06, 2022 | 52.54 | 52.61 | 51.12 | 51.59 | 259,428 | -1.00(-1.90%) |
Dec 05, 2022 | 53.73 | 53.82 | 52.10 | 52.59 | 500,696 | -1.23(-2.29%) |
Dec 02, 2022 | 52.58 | 54.14 | 52.12 | 53.82 | 339,304 | +0.90(+1.70%) |
Dec 01, 2022 | 52.57 | 53.79 | 52.46 | 52.92 | 746,678 | +0.79(+1.52%) |
Nov 30, 2022 | 50.86 | 52.13 | 50.10 | 52.13 | 439,413 | +1.28(+2.52%) |
Nov 29, 2022 | 50.45 | 51.04 | 50.20 | 50.85 | 224,156 | +0.19(+0.38%) |
Nov 28, 2022 | 51.10 | 51.47 | 50.49 | 50.66 | 270,660 | -0.71(-1.38%) |
Nov 25, 2022 | 51.66 | 51.66 | 50.76 | 51.37 | 150,363 | -0.13(-0.25%) |
Nov 23, 2022 | 51.41 | 51.79 | 51.14 | 51.50 | 229,715 | +0.05(+0.10%) |
Nov 22, 2022 | 50.19 | 51.52 | 50.01 | 51.45 | 386,338 | +1.46(+2.92%) |
Nov 21, 2022 | 49.77 | 50.69 | 48.81 | 49.99 | 387,971 | +0.24(+0.48%) |
Nov 18, 2022 | 50.00 | 50.70 | 49.08 | 49.75 | 810,657 | +0.49(+0.99%) |
Nov 17, 2022 | 50.27 | 50.59 | 49.13 | 49.26 | 429,732 | -1.63(-3.20%) |
Nov 16, 2022 | 51.06 | 51.28 | 50.77 | 50.89 | 284,854 | -0.38(-0.74%) |
Nov 15, 2022 | 51.74 | 52.15 | 50.65 | 51.27 | 364,228 | +0.02(+0.04%) |
Nov 14, 2022 | 51.41 | 52.91 | 51.16 | 51.25 | 483,165 | -0.55(-1.06%) |
Nov 11, 2022 | 51.42 | 52.34 | 50.89 | 51.80 | 354,483 | +0.77(+1.51%) |
Nov 10, 2022 | 50.06 | 51.06 | 49.63 | 51.03 | 559,536 | +2.83(+5.87%) |
Nov 09, 2022 | 49.14 | 49.64 | 48.11 | 48.20 | 362,624 | -1.39(-2.80%) |
Nov 08, 2022 | 48.30 | 50.03 | 48.23 | 49.59 | 524,545 | +1.42(+2.95%) |
Nov 07, 2022 | 47.24 | 48.32 | 46.67 | 48.17 | 652,389 | +1.35(+2.88%) |
Nov 04, 2022 | 46.03 | 46.84 | 45.12 | 46.82 | 570,593 | +1.58(+3.49%) |
Nov 03, 2022 | 43.98 | 46.20 | 42.60 | 45.24 | 848,624 | +2.80(+6.60%) |
Nov 02, 2022 | 44.33 | 44.33 | 42.40 | 42.44 | 516,940 | -2.13(-4.78%) |
Nov 01, 2022 | 45.03 | 45.06 | 44.45 | 44.57 | 278,752 | -0.01(-0.02%) |
Oct 31, 2022 | 43.95 | 44.90 | 43.72 | 44.58 | 356,393 | +0.41(+0.93%) |
Oct 28, 2022 | 43.53 | 44.18 | 43.00 | 44.17 | 380,395 | +0.82(+1.88%) |
Oct 27, 2022 | 44.22 | 44.71 | 43.26 | 43.35 | 279,350 | -0.39(-0.88%) |
Oct 26, 2022 | 43.99 | 44.36 | 43.23 | 43.74 | 345,898 | +0.23(+0.53%) |
Oct 25, 2022 | 41.94 | 43.55 | 41.56 | 43.51 | 699,649 | +1.70(+4.07%) |
Oct 24, 2022 | 41.73 | 42.40 | 41.51 | 41.81 | 690,473 | +0.59(+1.43%) |
Oct 21, 2022 | 40.60 | 41.56 | 40.19 | 41.22 | 1,113,777 | +0.48(+1.18%) |
Oct 20, 2022 | 41.33 | 41.76 | 40.64 | 40.74 | 716,418 | -0.59(-1.43%) |
Oct 19, 2022 | 41.83 | 42.26 | 40.84 | 41.33 | 405,415 | -0.83(-1.97%) |
Oct 18, 2022 | 41.67 | 42.58 | 41.39 | 42.16 | 985,461 | +1.32(+3.23%) |
Oct 17, 2022 | 41.39 | 42.00 | 40.78 | 40.84 | 824,565 | -0.03(-0.07%) |
Oct 14, 2022 | 42.23 | 44.34 | 40.45 | 40.87 | 637,655 | -0.87(-2.08%) |
Oct 13, 2022 | 40.26 | 41.97 | 39.63 | 41.74 | 479,972 | +0.89(+2.18%) |
Oct 12, 2022 | 41.07 | 41.48 | 39.95 | 40.85 | 571,452 | -0.38(-0.92%) |
Oct 11, 2022 | 41.70 | 42.06 | 40.91 | 41.23 | 561,693 | -0.62(-1.48%) |
Oct 10, 2022 | 42.45 | 42.78 | 41.82 | 41.85 | 266,637 | -0.58(-1.37%) |
Oct 07, 2022 | 43.31 | 43.35 | 42.18 | 42.43 | 447,168 | -1.18(-2.71%) |
Oct 06, 2022 | 44.22 | 44.63 | 42.90 | 43.61 | 418,418 | -0.90(-2.02%) |
Oct 05, 2022 | 43.91 | 44.69 | 43.05 | 44.51 | 929,068 | +0.21(+0.47%) |
Oct 04, 2022 | 43.44 | 44.98 | 43.44 | 44.30 | 922,148 | +1.24(+2.88%) |