Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 44.58 | 45.34 | 44.58 | 45.15 | 1,105,662 | +0.80(+1.80%) |
Oct 30, 2023 | 44.60 | 44.74 | 43.86 | 44.35 | 1,199,064 | -0.02(-0.05%) |
Oct 27, 2023 | 45.04 | 45.35 | 44.16 | 44.38 | 1,576,858 | -0.14(-0.31%) |
Oct 26, 2023 | 44.81 | 45.04 | 44.47 | 44.51 | 1,894,466 | -0.64(-1.41%) |
Oct 25, 2023 | 45.94 | 45.94 | 45.06 | 45.15 | 1,676,142 | -0.94(-2.03%) |
Oct 24, 2023 | 45.93 | 46.28 | 45.74 | 46.09 | 1,859,716 | +0.14(+0.30%) |
Oct 23, 2023 | 46.01 | 46.62 | 45.93 | 45.95 | 1,764,533 | -0.07(-0.15%) |
Oct 20, 2023 | 45.76 | 46.41 | 45.73 | 46.02 | 1,868,663 | -0.05(-0.11%) |
Oct 19, 2023 | 46.35 | 46.66 | 45.77 | 46.07 | 2,180,902 | -0.25(-0.54%) |
Oct 18, 2023 | 46.44 | 46.75 | 45.92 | 46.32 | 2,334,196 | +0.26(+0.56%) |
Oct 17, 2023 | 45.49 | 46.55 | 45.25 | 46.06 | 1,967,764 | +0.33(+0.72%) |
Oct 16, 2023 | 45.51 | 46.09 | 45.15 | 45.73 | 1,703,245 | +0.47(+1.04%) |
Oct 13, 2023 | 44.64 | 45.44 | 44.55 | 45.26 | 2,819,685 | +0.54(+1.20%) |
Oct 12, 2023 | 46.33 | 46.39 | 44.70 | 44.72 | 4,162,578 | -1.56(-3.36%) |
Oct 11, 2023 | 48.25 | 48.35 | 45.97 | 46.28 | 4,240,932 | -2.24(-4.63%) |
Oct 10, 2023 | 47.83 | 48.79 | 47.63 | 48.53 | 997,175 | +0.77(+1.61%) |
Oct 09, 2023 | 47.61 | 47.81 | 47.25 | 47.76 | 655,881 | -0.16(-0.33%) |
Oct 06, 2023 | 47.22 | 48.18 | 47.05 | 47.92 | 986,148 | +0.40(+0.84%) |
Oct 05, 2023 | 47.63 | 47.86 | 47.01 | 47.52 | 824,083 | -0.11(-0.23%) |
Oct 04, 2023 | 47.65 | 47.75 | 47.04 | 47.63 | 1,783,583 | +0.03(+0.06%) |
Oct 03, 2023 | 47.91 | 48.04 | 47.34 | 47.60 | 1,288,499 | -0.56(-1.16%) |
Oct 02, 2023 | 48.27 | 48.35 | 47.80 | 48.16 | 1,822,226 | -0.23(-0.47%) |
Sep 29, 2023 | 49.18 | 49.24 | 48.31 | 48.39 | 1,178,251 | -0.53(-1.08%) |
Sep 28, 2023 | 48.24 | 49.04 | 48.22 | 48.91 | 1,729,259 | +0.84(+1.74%) |
Sep 27, 2023 | 48.30 | 48.68 | 47.63 | 48.08 | 1,232,469 | -0.08(-0.17%) |
Sep 26, 2023 | 48.39 | 48.65 | 48.12 | 48.16 | 1,085,507 | -0.49(-1.01%) |
Sep 25, 2023 | 48.41 | 48.67 | 48.42 | 48.65 | 928,181 | +0.09(+0.18%) |
Sep 22, 2023 | 48.81 | 49.00 | 48.55 | 48.56 | 937,080 | -0.15(-0.31%) |
Sep 21, 2023 | 49.41 | 49.41 | 48.71 | 48.71 | 1,191,955 | -0.99(-1.98%) |
Sep 20, 2023 | 50.55 | 50.65 | 49.65 | 49.69 | 913,555 | -0.52(-1.03%) |
Sep 19, 2023 | 50.21 | 50.28 | 49.82 | 50.21 | 786,405 | -0.01(-0.02%) |
Sep 18, 2023 | 50.18 | 50.53 | 50.17 | 50.22 | 805,265 | -0.03(-0.06%) |
Sep 15, 2023 | 50.64 | 50.84 | 50.09 | 50.25 | 1,549,897 | -0.44(-0.86%) |
Sep 14, 2023 | 50.92 | 50.94 | 50.50 | 50.69 | 905,228 | +0.12(+0.24%) |
Sep 13, 2023 | 50.24 | 50.88 | 50.20 | 50.57 | 853,195 | +0.04(+0.08%) |
Sep 12, 2023 | 50.92 | 51.00 | 50.43 | 50.53 | 965,517 | -0.49(-0.96%) |
Sep 11, 2023 | 50.54 | 51.21 | 50.38 | 51.02 | 987,444 | +0.62(+1.22%) |
Sep 08, 2023 | 50.77 | 50.84 | 50.19 | 50.40 | 885,076 | -0.50(-0.98%) |
Sep 07, 2023 | 51.52 | 51.52 | 50.81 | 50.90 | 1,015,242 | -0.62(-1.20%) |
Sep 06, 2023 | 51.33 | 51.71 | 50.97 | 51.52 | 1,372,989 | +0.19(+0.37%) |
Sep 05, 2023 | 52.26 | 52.26 | 51.31 | 51.33 | 975,106 | -1.02(-1.94%) |
Sep 01, 2023 | 52.63 | 52.73 | 52.18 | 52.34 | 674,953 | +0.09(+0.17%) |
Aug 31, 2023 | 52.96 | 53.08 | 52.25 | 52.25 | 1,435,410 | -0.65(-1.22%) |
Aug 30, 2023 | 52.65 | 53.19 | 52.61 | 52.90 | 821,172 | +0.37(+0.70%) |
Aug 29, 2023 | 51.67 | 52.57 | 51.67 | 52.53 | 680,273 | +0.89(+1.72%) |
Aug 28, 2023 | 51.79 | 52.08 | 51.41 | 51.64 | 1,179,399 | +0.15(+0.29%) |
Aug 25, 2023 | 51.17 | 51.65 | 50.89 | 51.50 | 827,810 | +0.49(+0.96%) |
Aug 24, 2023 | 51.72 | 51.95 | 51.00 | 51.01 | 957,904 | -0.74(-1.42%) |
Aug 23, 2023 | 51.79 | 52.11 | 51.59 | 51.74 | 611,173 | +0.33(+0.64%) |
Aug 22, 2023 | 51.35 | 51.58 | 51.28 | 51.42 | 712,534 | +0.14(+0.27%) |
Aug 21, 2023 | 51.31 | 51.51 | 51.06 | 51.28 | 642,626 | -0.03(-0.06%) |
Aug 18, 2023 | 51.43 | 51.56 | 51.14 | 51.31 | 882,357 | -0.29(-0.56%) |
Aug 17, 2023 | 52.15 | 52.19 | 51.55 | 51.60 | 1,018,045 | -0.50(-0.96%) |
Aug 16, 2023 | 52.69 | 52.83 | 52.05 | 52.09 | 1,104,680 | -0.74(-1.39%) |
Aug 15, 2023 | 52.99 | 53.21 | 52.79 | 52.83 | 563,206 | -0.34(-0.64%) |
Aug 14, 2023 | 52.89 | 53.18 | 52.86 | 53.17 | 534,576 | +0.16(+0.30%) |
Aug 11, 2023 | 52.69 | 53.07 | 52.54 | 53.01 | 556,974 | +0.09(+0.17%) |
Aug 10, 2023 | 53.28 | 53.70 | 52.88 | 52.92 | 1,229,749 | -0.11(-0.21%) |
Aug 09, 2023 | 53.12 | 53.52 | 52.97 | 53.03 | 903,276 | -0.15(-0.28%) |
Aug 08, 2023 | 53.75 | 53.89 | 52.55 | 53.18 | 2,041,342 | -0.91(-1.67%) |
Aug 07, 2023 | 54.02 | 54.30 | 53.94 | 54.08 | 1,126,710 | +0.23(+0.43%) |
Aug 04, 2023 | 54.14 | 54.41 | 53.78 | 53.85 | 1,081,233 | -0.33(-0.61%) |
Aug 03, 2023 | 54.48 | 54.59 | 54.13 | 54.18 | 1,089,174 | -0.55(-1.00%) |
Aug 02, 2023 | 55.03 | 55.32 | 54.62 | 54.73 | 1,312,551 | -0.69(-1.24%) |
Aug 01, 2023 | 55.34 | 55.72 | 55.19 | 55.42 | 714,448 | -0.43(-0.77%) |
Jul 31, 2023 | 56.53 | 56.56 | 55.66 | 55.84 | 595,748 | -0.72(-1.27%) |
Jul 28, 2023 | 56.69 | 56.88 | 56.33 | 56.56 | 770,661 | +0.21(+0.37%) |
Jul 27, 2023 | 57.66 | 57.68 | 56.32 | 56.35 | 1,381,149 | -1.13(-1.97%) |
Jul 26, 2023 | 56.79 | 57.55 | 56.79 | 57.49 | 1,009,784 | +0.26(+0.45%) |
Jul 25, 2023 | 56.61 | 57.36 | 56.50 | 57.23 | 983,531 | +0.10(+0.17%) |
Jul 24, 2023 | 57.39 | 57.62 | 57.06 | 57.13 | 869,180 | -0.19(-0.33%) |
Jul 21, 2023 | 56.81 | 57.54 | 56.52 | 57.32 | 1,810,667 | +0.52(+0.91%) |
Jul 20, 2023 | 56.33 | 57.01 | 56.33 | 56.80 | 898,767 | +0.71(+1.26%) |
Jul 19, 2023 | 56.25 | 56.69 | 56.02 | 56.09 | 780,582 | -0.08(-0.14%) |
Jul 18, 2023 | 55.95 | 56.21 | 55.54 | 56.17 | 1,141,779 | -0.07(-0.12%) |
Jul 17, 2023 | 56.41 | 56.49 | 56.02 | 56.24 | 716,099 | -0.33(-0.58%) |
Jul 14, 2023 | 56.39 | 56.77 | 56.30 | 56.57 | 645,041 | +0.31(+0.55%) |
Jul 13, 2023 | 56.29 | 56.43 | 56.07 | 56.26 | 728,519 | +0.25(+0.44%) |
Jul 12, 2023 | 55.94 | 56.18 | 55.84 | 56.01 | 1,076,627 | +0.39(+0.70%) |
Jul 11, 2023 | 55.43 | 55.78 | 55.29 | 55.63 | 733,045 | +0.16(+0.29%) |
Jul 10, 2023 | 54.80 | 55.55 | 54.80 | 55.47 | 757,985 | +0.71(+1.29%) |
Jul 07, 2023 | 54.70 | 55.12 | 54.62 | 54.76 | 924,520 | -0.13(-0.24%) |
Jul 06, 2023 | 54.81 | 55.03 | 54.55 | 54.89 | 1,596,412 | -0.41(-0.74%) |
Jul 05, 2023 | 55.22 | 55.42 | 55.03 | 55.30 | 1,333,249 | -0.12(-0.22%) |
Jul 03, 2023 | 55.89 | 55.89 | 55.20 | 55.42 | 591,773 | -0.78(-1.38%) |
Jun 30, 2023 | 55.85 | 56.38 | 55.85 | 56.19 | 490,603 | +0.74(+1.33%) |
Jun 29, 2023 | 54.97 | 55.47 | 54.91 | 55.46 | 746,410 | +0.40(+0.72%) |
Jun 28, 2023 | 54.95 | 55.19 | 54.87 | 55.06 | 586,115 | +0.11(+0.20%) |
Jun 27, 2023 | 55.25 | 55.25 | 54.45 | 54.95 | 1,365,355 | -0.12(-0.22%) |
Jun 26, 2023 | 55.23 | 55.39 | 54.58 | 55.07 | 1,001,833 | -0.25(-0.45%) |
Jun 23, 2023 | 55.34 | 55.57 | 55.17 | 55.32 | 597,312 | -0.26(-0.47%) |
Jun 22, 2023 | 55.33 | 55.70 | 55.20 | 55.58 | 572,999 | +0.31(+0.56%) |
Jun 21, 2023 | 55.41 | 55.45 | 55.07 | 55.27 | 699,984 | -0.28(-0.50%) |
Jun 20, 2023 | 54.86 | 55.76 | 54.75 | 55.55 | 2,082,737 | -0.17(-0.30%) |
Jun 16, 2023 | 55.66 | 56.08 | 55.58 | 55.72 | 1,140,065 | +0.28(+0.50%) |
Jun 15, 2023 | 54.58 | 55.56 | 54.50 | 55.44 | 1,246,427 | -0.31(-0.55%) |
May 08, 2023 | 55.80 | 55.80 | 55.49 | 55.74 | 515,400 | -0.09(-0.16%) |
May 05, 2023 | 55.81 | 55.96 | 55.44 | 55.83 | 517,444 | +0.34(+0.61%) |
May 04, 2023 | 55.90 | 55.94 | 55.33 | 55.49 | 1,043,641 | -0.71(-1.26%) |
May 03, 2023 | 55.95 | 56.84 | 55.95 | 56.20 | 1,391,546 | +0.32(+0.57%) |
May 02, 2023 | 56.05 | 56.42 | 55.50 | 55.88 | 1,096,060 | -0.50(-0.88%) |
May 01, 2023 | 56.40 | 56.64 | 56.24 | 56.38 | 983,579 | -0.07(-0.12%) |
Apr 28, 2023 | 55.77 | 56.69 | 55.72 | 56.45 | 1,343,186 | +0.58(+1.03%) |
Apr 27, 2023 | 55.50 | 55.94 | 55.14 | 55.87 | 1,354,651 | +0.46(+0.83%) |
Apr 26, 2023 | 55.38 | 55.65 | 54.97 | 55.41 | 1,521,726 | -0.40(-0.71%) |
Apr 25, 2023 | 56.47 | 56.62 | 55.70 | 55.81 | 1,021,063 | -1.03(-1.82%) |
Apr 24, 2023 | 56.63 | 56.92 | 56.59 | 56.85 | 1,006,936 | +0.35(+0.62%) |
Apr 21, 2023 | 56.20 | 56.64 | 56.15 | 56.50 | 1,380,250 | +0.56(+1.00%) |
Apr 20, 2023 | 56.10 | 56.26 | 55.76 | 55.94 | 1,047,724 | -0.51(-0.90%) |
Apr 19, 2023 | 55.28 | 56.55 | 55.27 | 56.45 | 2,694,364 | +1.56(+2.84%) |
Apr 18, 2023 | 55.30 | 55.38 | 54.77 | 54.89 | 574,060 | -0.21(-0.38%) |
Apr 17, 2023 | 54.93 | 55.14 | 54.77 | 55.10 | 551,197 | +0.26(+0.47%) |
Apr 14, 2023 | 54.91 | 55.12 | 54.60 | 54.84 | 628,025 | -0.19(-0.34%) |
Apr 13, 2023 | 54.38 | 55.05 | 54.36 | 55.03 | 754,525 | +0.84(+1.54%) |
Apr 12, 2023 | 54.63 | 54.88 | 54.14 | 54.19 | 794,321 | -0.06(-0.11%) |
Apr 11, 2023 | 54.05 | 54.50 | 54.05 | 54.25 | 832,272 | +0.38(+0.70%) |
Apr 10, 2023 | 53.74 | 53.90 | 53.33 | 53.87 | 319,032 | -0.09(-0.17%) |
Apr 06, 2023 | 54.03 | 54.11 | 53.67 | 53.96 | 509,274 | -0.01(-0.02%) |
Apr 05, 2023 | 53.60 | 54.03 | 53.54 | 53.97 | 609,564 | +0.31(+0.57%) |
Apr 04, 2023 | 53.48 | 53.99 | 53.48 | 53.66 | 627,514 | +0.28(+0.52%) |
Apr 03, 2023 | 53.48 | 53.52 | 52.95 | 53.39 | 681,837 | -0.29(-0.54%) |
Mar 31, 2023 | 52.99 | 53.75 | 52.99 | 53.67 | 623,919 | +0.84(+1.58%) |
Mar 30, 2023 | 52.82 | 52.89 | 52.57 | 52.84 | 584,021 | +0.42(+0.80%) |
Mar 29, 2023 | 52.31 | 52.49 | 52.16 | 52.42 | 465,931 | +0.34(+0.65%) |
Mar 28, 2023 | 52.31 | 52.55 | 51.90 | 52.08 | 511,137 | -0.42(-0.80%) |
Mar 27, 2023 | 52.52 | 53.03 | 52.44 | 52.50 | 759,166 | +0.28(+0.53%) |
Mar 24, 2023 | 51.38 | 52.30 | 51.32 | 52.22 | 529,546 | +0.65(+1.25%) |
Mar 23, 2023 | 51.92 | 52.31 | 51.28 | 51.58 | 749,051 | -0.09(-0.17%) |
Mar 22, 2023 | 52.57 | 53.00 | 51.66 | 51.66 | 805,342 | -0.90(-1.72%) |
Mar 21, 2023 | 52.10 | 52.66 | 52.06 | 52.57 | 732,517 | +0.72(+1.38%) |
Mar 20, 2023 | 51.32 | 51.94 | 51.24 | 51.85 | 716,908 | +0.62(+1.20%) |
Mar 17, 2023 | 51.76 | 51.96 | 51.09 | 51.24 | 1,032,359 | -0.77(-1.47%) |
Mar 16, 2023 | 50.74 | 52.09 | 50.74 | 52.00 | 1,120,457 | +0.81(+1.59%) |
Mar 15, 2023 | 50.90 | 51.24 | 50.46 | 51.19 | 1,654,885 | -0.44(-0.85%) |
Mar 14, 2023 | 51.41 | 51.79 | 51.02 | 51.62 | 1,384,648 | +0.90(+1.78%) |
Mar 13, 2023 | 49.87 | 51.30 | 49.83 | 50.72 | 1,954,287 | +0.57(+1.13%) |
Mar 10, 2023 | 50.99 | 51.15 | 49.79 | 50.15 | 1,618,313 | -0.92(-1.81%) |
Mar 09, 2023 | 51.58 | 52.07 | 50.96 | 51.08 | 884,944 | -0.41(-0.79%) |
Mar 08, 2023 | 51.46 | 51.73 | 51.23 | 51.49 | 773,677 | -0.09(-0.17%) |
Mar 07, 2023 | 52.47 | 52.65 | 51.52 | 51.58 | 927,804 | -0.88(-1.69%) |
Mar 06, 2023 | 52.98 | 53.14 | 52.34 | 52.46 | 639,414 | -0.69(-1.29%) |
Mar 03, 2023 | 52.36 | 53.20 | 52.35 | 53.15 | 565,025 | +0.92(+1.77%) |
Mar 02, 2023 | 51.14 | 52.34 | 51.14 | 52.22 | 508,427 | +0.77(+1.49%) |
Mar 01, 2023 | 51.52 | 51.61 | 51.16 | 51.46 | 600,951 | -0.22(-0.42%) |
Feb 28, 2023 | 51.53 | 52.07 | 51.45 | 51.67 | 473,006 | +0.13(+0.25%) |
Feb 27, 2023 | 51.85 | 52.21 | 51.46 | 51.55 | 664,725 | -0.08(-0.15%) |
Feb 24, 2023 | 51.73 | 51.89 | 51.37 | 51.62 | 555,634 | -0.71(-1.35%) |
Feb 23, 2023 | 52.33 | 52.50 | 51.80 | 52.33 | 507,318 | +0.19(+0.36%) |
Feb 22, 2023 | 52.30 | 52.57 | 51.88 | 52.14 | 847,719 | -0.12(-0.23%) |
Feb 21, 2023 | 52.67 | 52.83 | 52.10 | 52.26 | 814,866 | -0.99(-1.87%) |
Feb 17, 2023 | 52.97 | 53.36 | 52.82 | 53.26 | 659,319 | +0.15(+0.28%) |
Feb 16, 2023 | 53.03 | 53.70 | 52.90 | 53.11 | 606,599 | -0.64(-1.18%) |
Feb 15, 2023 | 53.27 | 53.78 | 53.18 | 53.74 | 534,089 | +0.26(+0.48%) |
Feb 14, 2023 | 53.81 | 54.09 | 53.11 | 53.48 | 559,868 | -0.42(-0.77%) |
Feb 13, 2023 | 53.61 | 53.99 | 53.57 | 53.90 | 369,462 | +0.37(+0.69%) |
Feb 10, 2023 | 53.27 | 53.73 | 53.13 | 53.53 | 745,609 | +0.24(+0.45%) |
Feb 09, 2023 | 54.56 | 54.60 | 53.12 | 53.29 | 912,859 | -1.25(-2.30%) |
Feb 08, 2023 | 54.91 | 55.21 | 54.45 | 54.55 | 452,281 | -0.60(-1.08%) |
Feb 07, 2023 | 54.12 | 55.34 | 53.95 | 55.14 | 583,647 | +0.75(+1.37%) |
Feb 06, 2023 | 54.95 | 55.04 | 54.28 | 54.40 | 649,252 | -0.89(-1.62%) |
Feb 03, 2023 | 55.38 | 55.75 | 55.00 | 55.29 | 549,362 | -0.43(-0.77%) |
Feb 02, 2023 | 55.05 | 55.82 | 54.91 | 55.72 | 1,028,778 | +0.79(+1.43%) |
Feb 01, 2023 | 54.15 | 55.24 | 53.87 | 54.93 | 1,051,740 | +1.26(+2.35%) |
Jan 31, 2023 | 53.10 | 53.67 | 52.97 | 53.67 | 640,066 | +0.59(+1.10%) |
Jan 30, 2023 | 53.39 | 53.70 | 53.03 | 53.09 | 511,720 | -0.65(-1.20%) |
Jan 27, 2023 | 53.68 | 54.01 | 53.38 | 53.73 | 594,850 | -0.08(-0.15%) |
Jan 26, 2023 | 53.68 | 53.91 | 53.29 | 53.81 | 521,176 | +0.32(+0.59%) |
Jan 25, 2023 | 53.09 | 53.52 | 52.78 | 53.49 | 806,923 | -0.32(-0.59%) |
Jan 24, 2023 | 54.27 | 54.38 | 53.72 | 53.81 | 1,004,818 | -0.97(-1.78%) |
Jan 23, 2023 | 54.19 | 55.09 | 54.19 | 54.79 | 1,259,245 | +0.58(+1.06%) |
Jan 20, 2023 | 53.71 | 54.29 | 53.44 | 54.21 | 2,823,245 | +0.74(+1.38%) |
Jan 19, 2023 | 53.03 | 53.72 | 52.99 | 53.47 | 521,025 | +0.06(+0.11%) |
Jan 18, 2023 | 54.29 | 54.52 | 53.34 | 53.41 | 712,809 | -0.73(-1.34%) |
Jan 17, 2023 | 54.00 | 54.30 | 53.84 | 54.14 | 688,138 | -0.01(-0.02%) |
Jan 13, 2023 | 53.28 | 54.19 | 53.28 | 54.15 | 436,588 | +0.52(+0.96%) |
Jan 12, 2023 | 53.71 | 53.88 | 53.12 | 53.63 | 582,981 | -0.16(-0.30%) |
Jan 11, 2023 | 53.82 | 54.06 | 53.28 | 53.79 | 890,383 | +0.06(+0.11%) |
Jan 10, 2023 | 52.66 | 53.78 | 52.66 | 53.73 | 785,226 | +1.10(+2.10%) |
Jan 09, 2023 | 53.25 | 53.44 | 52.57 | 52.63 | 712,319 | -0.43(-0.81%) |
Jan 06, 2023 | 53.29 | 53.30 | 51.92 | 53.06 | 649,042 | +0.08(+0.15%) |
Jan 05, 2023 | 53.15 | 53.36 | 52.64 | 52.98 | 879,340 | -0.33(-0.62%) |
Jan 04, 2023 | 52.67 | 53.46 | 52.63 | 53.30 | 850,260 | +1.00(+1.92%) |
Jan 03, 2023 | 52.58 | 53.05 | 51.84 | 52.30 | 667,293 | +0.05(+0.10%) |
Dec 30, 2022 | 52.09 | 52.32 | 51.65 | 52.25 | 560,594 | -0.26(-0.49%) |
Dec 29, 2022 | 51.78 | 52.84 | 51.63 | 52.51 | 415,891 | +1.11(+2.17%) |
Dec 28, 2022 | 51.90 | 52.40 | 51.39 | 51.40 | 2,015,863 | -0.42(-0.81%) |
Dec 27, 2022 | 51.70 | 52.06 | 51.26 | 51.81 | 1,893,133 | +0.03(+0.06%) |
Dec 23, 2022 | 51.68 | 51.95 | 51.41 | 51.78 | 364,079 | -0.11(-0.21%) |
Dec 22, 2022 | 51.64 | 51.90 | 50.98 | 51.89 | 543,021 | -0.10(-0.19%) |
Dec 21, 2022 | 51.48 | 52.23 | 51.47 | 51.99 | 488,596 | +0.78(+1.51%) |
Dec 20, 2022 | 51.04 | 51.38 | 50.67 | 51.22 | 422,267 | +0.13(+0.25%) |
Dec 19, 2022 | 51.29 | 51.43 | 50.85 | 51.09 | 520,104 | -0.30(-0.58%) |
Dec 16, 2022 | 51.86 | 51.92 | 51.10 | 51.39 | 1,085,478 | -0.89(-1.71%) |
Dec 15, 2022 | 52.92 | 53.08 | 52.19 | 52.28 | 551,621 | -1.34(-2.50%) |
Dec 14, 2022 | 53.76 | 54.39 | 53.24 | 53.62 | 689,212 | -0.33(-0.61%) |
Dec 13, 2022 | 54.27 | 54.73 | 53.66 | 53.95 | 791,841 | +0.80(+1.50%) |
Dec 12, 2022 | 52.58 | 53.18 | 52.58 | 53.15 | 598,663 | +0.65(+1.23%) |
Dec 09, 2022 | 52.62 | 53.05 | 52.48 | 52.51 | 512,494 | -0.35(-0.66%) |
Dec 08, 2022 | 52.23 | 53.04 | 52.00 | 52.86 | 719,280 | +0.86(+1.66%) |
Dec 07, 2022 | 51.45 | 52.11 | 51.42 | 51.99 | 580,269 | +0.53(+1.02%) |
Dec 06, 2022 | 51.94 | 52.05 | 51.18 | 51.47 | 517,110 | -0.68(-1.31%) |
Dec 05, 2022 | 52.78 | 52.78 | 52.06 | 52.15 | 472,604 | -1.08(-2.03%) |
Dec 02, 2022 | 52.53 | 53.32 | 52.36 | 53.23 | 504,097 | -0.01(-0.02%) |
Dec 01, 2022 | 52.96 | 53.45 | 52.75 | 53.24 | 624,229 | +0.59(+1.11%) |
Nov 30, 2022 | 51.10 | 52.68 | 50.89 | 52.66 | 585,155 | +1.62(+3.17%) |
Nov 29, 2022 | 50.89 | 51.19 | 50.76 | 51.04 | 566,080 | +0.00(+0.00%) |
Nov 28, 2022 | 51.56 | 51.86 | 50.92 | 51.04 | 670,973 | -0.89(-1.72%) |
Nov 25, 2022 | 51.87 | 51.99 | 51.75 | 51.93 | 203,406 | +0.17(+0.33%) |
Nov 23, 2022 | 51.25 | 51.88 | 51.21 | 51.76 | 619,222 | +0.56(+1.09%) |
Nov 22, 2022 | 50.91 | 51.26 | 50.48 | 51.21 | 498,178 | +0.19(+0.37%) |
Nov 21, 2022 | 50.68 | 51.46 | 50.68 | 51.02 | 424,259 | +0.09(+0.18%) |
Nov 18, 2022 | 50.87 | 51.16 | 50.57 | 50.93 | 769,803 | +0.62(+1.22%) |
Nov 17, 2022 | 50.52 | 50.58 | 49.94 | 50.31 | 782,390 | -0.78(-1.53%) |
Nov 16, 2022 | 51.48 | 51.77 | 50.95 | 51.10 | 476,848 | -0.38(-0.73%) |
Nov 15, 2022 | 51.46 | 51.82 | 50.98 | 51.48 | 756,430 | +0.71(+1.41%) |
Nov 14, 2022 | 51.35 | 51.52 | 50.76 | 50.76 | 1,327,280 | -0.74(-1.45%) |
Nov 11, 2022 | 51.07 | 51.89 | 50.87 | 51.51 | 930,974 | +0.68(+1.35%) |
Nov 10, 2022 | 49.73 | 50.91 | 49.73 | 50.82 | 1,632,717 | +2.77(+5.76%) |
Nov 09, 2022 | 48.33 | 48.92 | 47.98 | 48.05 | 785,787 | -0.48(-0.98%) |
Nov 08, 2022 | 48.79 | 49.17 | 48.09 | 48.53 | 1,177,856 | -0.45(-0.91%) |
Nov 07, 2022 | 48.93 | 49.12 | 48.65 | 48.97 | 634,651 | +0.30(+0.61%) |
Nov 04, 2022 | 48.53 | 48.70 | 47.71 | 48.68 | 666,980 | +0.80(+1.68%) |
Nov 03, 2022 | 48.19 | 48.32 | 47.41 | 47.87 | 765,791 | -0.89(-1.83%) |
Nov 02, 2022 | 50.15 | 48.74 | 48.77 | 1,076,028 | -1.54(-3.06%) |