Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 46.00 | 46.00 | 45.59 | 45.87 | 178,344 | +0.04(+0.09%) |
Aug 30, 2023 | 45.76 | 45.94 | 45.64 | 45.83 | 185,597 | +0.24(+0.54%) |
Aug 29, 2023 | 45.51 | 45.64 | 45.11 | 45.59 | 395,171 | +0.17(+0.37%) |
Aug 28, 2023 | 45.25 | 45.75 | 45.15 | 45.42 | 368,707 | +0.33(+0.74%) |
Aug 25, 2023 | 44.92 | 45.32 | 44.56 | 45.09 | 465,270 | +0.45(+1.01%) |
Aug 24, 2023 | 44.66 | 45.14 | 44.60 | 44.64 | 426,345 | -0.40(-0.89%) |
Aug 23, 2023 | 44.76 | 45.09 | 44.34 | 45.04 | 459,377 | -0.12(-0.26%) |
Aug 22, 2023 | 45.60 | 45.71 | 45.14 | 45.16 | 651,443 | -0.35(-0.77%) |
Aug 21, 2023 | 45.93 | 46.14 | 45.21 | 45.51 | 444,279 | -0.23(-0.49%) |
Aug 18, 2023 | 45.06 | 45.79 | 44.96 | 45.74 | 365,495 | +0.38(+0.84%) |
Aug 17, 2023 | 45.42 | 45.93 | 45.35 | 45.35 | 703,081 | +0.51(+1.14%) |
Aug 16, 2023 | 45.28 | 45.76 | 44.83 | 44.84 | 399,765 | -0.38(-0.84%) |
Aug 15, 2023 | 45.86 | 45.92 | 45.17 | 45.23 | 410,749 | -1.00(-2.16%) |
Aug 14, 2023 | 46.26 | 46.35 | 45.85 | 46.23 | 683,762 | -0.16(-0.34%) |
Aug 11, 2023 | 45.73 | 46.43 | 45.68 | 46.38 | 521,751 | +0.65(+1.41%) |
Aug 10, 2023 | 45.85 | 46.32 | 45.44 | 45.74 | 717,277 | -0.06(-0.13%) |
Aug 09, 2023 | 45.60 | 46.22 | 45.40 | 45.79 | 496,014 | +0.60(+1.32%) |
Aug 08, 2023 | 44.35 | 45.22 | 43.98 | 45.20 | 360,283 | +0.23(+0.50%) |
Aug 07, 2023 | 45.09 | 45.24 | 44.83 | 44.97 | 278,962 | +0.08(+0.17%) |
Aug 04, 2023 | 45.18 | 45.60 | 44.88 | 44.89 | 547,513 | +0.03(+0.07%) |
Aug 03, 2023 | 44.40 | 45.27 | 44.28 | 44.86 | 536,347 | +0.49(+1.10%) |
Aug 02, 2023 | 44.73 | 44.87 | 44.02 | 44.38 | 447,611 | -0.66(-1.46%) |
Aug 01, 2023 | 45.02 | 45.16 | 44.59 | 45.03 | 507,865 | -0.23(-0.52%) |
Jul 31, 2023 | 44.76 | 45.39 | 44.76 | 45.27 | 349,481 | +0.85(+1.92%) |
Jul 28, 2023 | 44.34 | 44.45 | 43.80 | 44.41 | 357,937 | +0.12(+0.27%) |
Jul 27, 2023 | 44.83 | 44.99 | 44.16 | 44.30 | 385,219 | -0.27(-0.61%) |
Jul 26, 2023 | 44.20 | 44.78 | 44.13 | 44.57 | 408,245 | -0.04(-0.09%) |
Jul 25, 2023 | 44.31 | 44.82 | 44.06 | 44.61 | 322,391 | +0.26(+0.60%) |
Jul 24, 2023 | 43.89 | 44.64 | 43.89 | 44.35 | 299,311 | +0.68(+1.55%) |
Jul 21, 2023 | 43.50 | 43.69 | 43.26 | 43.67 | 297,781 | +0.32(+0.75%) |
Jul 20, 2023 | 43.22 | 43.42 | 43.00 | 43.35 | 275,811 | +0.44(+1.03%) |
Jul 19, 2023 | 42.71 | 43.19 | 42.62 | 42.91 | 373,778 | +0.21(+0.48%) |
Jul 18, 2023 | 42.20 | 43.07 | 42.14 | 42.70 | 441,646 | +0.45(+1.07%) |
Jul 17, 2023 | 42.06 | 42.41 | 41.95 | 42.25 | 270,801 | +0.07(+0.16%) |
Jul 14, 2023 | 43.15 | 43.15 | 42.12 | 42.18 | 633,162 | -1.15(-2.64%) |
Jul 13, 2023 | 43.48 | 43.79 | 42.98 | 43.33 | 386,983 | -0.16(-0.36%) |
Jul 12, 2023 | 43.44 | 43.70 | 43.24 | 43.48 | 496,434 | +0.42(+0.98%) |
Jul 11, 2023 | 42.33 | 43.13 | 42.29 | 43.06 | 313,552 | +0.94(+2.23%) |
Jul 10, 2023 | 41.68 | 42.16 | 41.64 | 42.12 | 428,963 | +0.33(+0.80%) |
Jul 07, 2023 | 40.72 | 42.16 | 40.69 | 41.79 | 888,219 | +0.90(+2.20%) |
Jul 06, 2023 | 41.45 | 41.66 | 40.57 | 40.89 | 623,965 | -0.97(-2.32%) |
Jul 05, 2023 | 42.26 | 42.26 | 41.63 | 41.86 | 359,928 | -0.25(-0.60%) |
Jul 03, 2023 | 42.07 | 42.39 | 41.98 | 42.11 | 235,370 | +0.17(+0.40%) |
Jun 30, 2023 | 41.93 | 42.18 | 41.65 | 41.95 | 1,369,379 | +0.29(+0.71%) |
Jun 29, 2023 | 41.33 | 41.65 | 41.14 | 41.65 | 1,080,484 | +0.47(+1.14%) |
Jun 28, 2023 | 40.77 | 41.22 | 40.42 | 41.18 | 512,925 | +0.39(+0.96%) |
Jun 27, 2023 | 40.59 | 40.93 | 40.40 | 40.79 | 286,835 | +0.15(+0.36%) |
Jun 26, 2023 | 39.98 | 40.88 | 39.98 | 40.64 | 351,306 | +0.66(+1.64%) |
Jun 23, 2023 | 39.86 | 40.12 | 39.72 | 39.99 | 543,659 | -0.36(-0.90%) |
Jun 22, 2023 | 40.49 | 40.52 | 40.14 | 40.35 | 489,192 | -0.53(-1.29%) |
Jun 21, 2023 | 40.44 | 41.19 | 40.37 | 40.88 | 433,041 | +0.31(+0.77%) |
Jun 20, 2023 | 41.23 | 41.24 | 40.27 | 40.57 | 683,448 | -0.93(-2.24%) |
Jun 16, 2023 | 41.73 | 41.82 | 41.36 | 41.50 | 430,638 | -0.02(-0.05%) |
Jun 15, 2023 | 41.11 | 41.85 | 41.11 | 41.52 | 563,320 | +0.43(+1.05%) |
Jun 14, 2023 | 41.90 | 42.04 | 40.79 | 41.09 | 552,365 | -0.42(-1.01%) |
Jun 13, 2023 | 41.72 | 42.29 | 41.48 | 41.51 | 417,945 | +0.21(+0.50%) |
Jun 12, 2023 | 41.06 | 41.65 | 41.00 | 41.30 | 380,543 | -0.35(-0.85%) |
Jun 09, 2023 | 41.93 | 42.08 | 41.57 | 41.65 | 645,244 | -0.26(-0.63%) |
Jun 08, 2023 | 42.10 | 42.26 | 41.24 | 41.92 | 774,749 | -0.18(-0.42%) |
Jun 07, 2023 | 41.17 | 42.14 | 41.17 | 42.09 | 502,649 | +1.07(+2.60%) |
Jun 06, 2023 | 40.22 | 41.05 | 40.16 | 41.03 | 417,831 | +0.30(+0.74%) |
Jun 05, 2023 | 41.35 | 41.64 | 40.67 | 40.72 | 439,469 | -0.26(-0.64%) |
Jun 02, 2023 | 40.52 | 41.19 | 40.32 | 40.99 | 464,603 | +1.14(+2.86%) |
Jun 01, 2023 | 39.38 | 40.27 | 39.16 | 39.85 | 497,408 | +0.54(+1.36%) |
May 31, 2023 | 39.42 | 39.59 | 39.20 | 39.31 | 513,166 | -0.68(-1.70%) |
May 30, 2023 | 39.74 | 40.02 | 39.59 | 39.99 | 515,378 | -0.34(-0.84%) |
May 26, 2023 | 40.72 | 40.83 | 40.14 | 40.33 | 636,923 | -0.18(-0.43%) |
May 25, 2023 | 40.72 | 40.73 | 40.15 | 40.51 | 461,719 | -0.73(-1.77%) |
May 24, 2023 | 41.36 | 41.54 | 40.94 | 41.24 | 356,079 | +0.15(+0.36%) |
May 23, 2023 | 41.01 | 41.56 | 40.95 | 41.09 | 459,779 | +0.36(+0.88%) |
May 22, 2023 | 40.64 | 41.09 | 40.64 | 40.73 | 351,242 | -0.05(-0.12%) |
May 19, 2023 | 40.87 | 41.12 | 40.61 | 40.78 | 437,375 | +0.28(+0.70%) |
May 18, 2023 | 39.96 | 40.56 | 39.73 | 40.50 | 494,078 | +0.26(+0.65%) |
May 17, 2023 | 39.81 | 40.43 | 39.60 | 40.24 | 740,230 | +0.77(+1.95%) |
May 16, 2023 | 40.36 | 40.47 | 39.45 | 39.47 | 363,624 | -1.05(-2.59%) |
May 15, 2023 | 40.42 | 40.77 | 40.16 | 40.52 | 332,127 | +0.20(+0.51%) |
May 12, 2023 | 40.30 | 40.60 | 39.98 | 40.31 | 279,774 | +0.22(+0.56%) |
May 11, 2023 | 40.07 | 40.28 | 39.80 | 40.09 | 361,788 | -0.48(-1.18%) |
May 10, 2023 | 41.16 | 41.21 | 40.27 | 40.57 | 415,528 | -0.42(-1.02%) |
May 09, 2023 | 40.67 | 41.34 | 40.58 | 40.99 | 281,192 | -0.03(-0.07%) |
May 08, 2023 | 41.50 | 41.72 | 40.98 | 41.02 | 282,988 | +0.06(+0.14%) |
May 05, 2023 | 40.88 | 41.23 | 40.75 | 40.96 | 410,222 | +1.09(+2.73%) |
May 04, 2023 | 40.28 | 40.67 | 39.74 | 39.87 | 727,355 | -0.42(-1.04%) |
May 03, 2023 | 40.54 | 40.99 | 40.27 | 40.29 | 894,312 | -0.77(-1.87%) |
May 02, 2023 | 42.45 | 42.45 | 40.67 | 41.05 | 669,826 | -1.83(-4.27%) |
May 01, 2023 | 42.88 | 43.34 | 42.68 | 42.88 | 252,711 | -0.50(-1.14%) |
Apr 28, 2023 | 42.60 | 43.59 | 42.43 | 43.38 | 445,989 | +0.63(+1.48%) |
Apr 27, 2023 | 42.55 | 42.87 | 42.21 | 42.75 | 328,836 | +0.20(+0.48%) |
Apr 26, 2023 | 43.01 | 43.24 | 42.34 | 42.54 | 383,043 | -0.80(-1.84%) |
Apr 25, 2023 | 43.79 | 43.80 | 43.10 | 43.34 | 284,200 | -0.84(-1.89%) |
Apr 24, 2023 | 43.40 | 44.37 | 43.40 | 44.18 | 425,814 | +0.63(+1.45%) |
Apr 21, 2023 | 43.95 | 43.95 | 43.39 | 43.55 | 324,752 | -0.25(-0.58%) |
Apr 20, 2023 | 43.64 | 43.81 | 43.29 | 43.80 | 348,248 | -0.41(-0.92%) |
Apr 19, 2023 | 43.93 | 44.23 | 43.73 | 44.21 | 418,333 | -0.14(-0.31%) |
Apr 18, 2023 | 44.05 | 44.43 | 43.88 | 44.34 | 257,506 | +0.17(+0.37%) |
Apr 17, 2023 | 44.53 | 44.74 | 44.05 | 44.18 | 415,935 | -0.47(-1.05%) |
Apr 14, 2023 | 44.62 | 44.90 | 44.39 | 44.65 | 271,076 | +0.07(+0.15%) |
Apr 13, 2023 | 44.23 | 44.70 | 44.15 | 44.58 | 220,587 | +0.31(+0.70%) |
Apr 12, 2023 | 44.55 | 44.68 | 44.17 | 44.27 | 279,743 | -0.01(-0.02%) |
Apr 11, 2023 | 44.12 | 44.49 | 43.87 | 44.28 | 240,717 | +0.37(+0.84%) |
Apr 10, 2023 | 43.66 | 44.33 | 43.66 | 43.91 | 519,500 | +0.37(+0.85%) |
Apr 06, 2023 | 44.10 | 44.12 | 43.44 | 43.54 | 860,489 | -0.62(-1.41%) |
Apr 05, 2023 | 43.69 | 44.17 | 43.33 | 44.16 | 339,292 | +0.52(+1.18%) |
Apr 04, 2023 | 44.54 | 44.54 | 43.23 | 43.64 | 449,635 | -0.79(-1.77%) |
Apr 03, 2023 | 44.39 | 44.71 | 44.06 | 44.43 | 776,676 | +1.85(+4.34%) |
Mar 31, 2023 | 42.39 | 42.67 | 42.29 | 42.58 | 315,178 | +0.33(+0.78%) |
Mar 30, 2023 | 42.46 | 42.49 | 42.07 | 42.25 | 465,009 | +0.14(+0.32%) |
Mar 29, 2023 | 41.92 | 42.17 | 41.68 | 42.12 | 1,097,940 | +0.60(+1.45%) |
Mar 28, 2023 | 40.72 | 41.69 | 40.72 | 41.51 | 273,416 | +0.60(+1.47%) |
Mar 27, 2023 | 40.57 | 41.15 | 40.19 | 40.91 | 517,239 | +0.80(+1.99%) |
Mar 24, 2023 | 39.33 | 40.26 | 39.11 | 40.11 | 813,313 | +0.12(+0.29%) |
Mar 23, 2023 | 40.75 | 41.16 | 39.63 | 39.99 | 586,598 | -0.51(-1.25%) |
Mar 22, 2023 | 41.48 | 41.65 | 40.50 | 40.50 | 437,365 | -0.94(-2.26%) |
Mar 21, 2023 | 40.81 | 41.54 | 40.74 | 41.44 | 491,767 | +1.42(+3.54%) |
Mar 20, 2023 | 39.19 | 40.25 | 39.19 | 40.02 | 902,587 | +0.83(+2.12%) |
Mar 17, 2023 | 39.73 | 39.93 | 38.89 | 39.19 | 1,020,734 | -0.71(-1.79%) |
Mar 16, 2023 | 38.68 | 40.01 | 38.52 | 39.90 | 911,128 | +0.40(+1.00%) |
Mar 15, 2023 | 40.18 | 40.48 | 38.90 | 39.51 | 1,518,850 | -2.16(-5.18%) |
Mar 14, 2023 | 41.42 | 42.61 | 40.97 | 41.67 | 718,071 | +0.31(+0.75%) |
Mar 13, 2023 | 41.19 | 42.13 | 40.48 | 41.36 | 1,509,273 | -0.79(-1.88%) |
Mar 10, 2023 | 42.75 | 43.34 | 41.97 | 42.15 | 647,905 | -0.63(-1.47%) |
Mar 09, 2023 | 43.64 | 44.22 | 42.76 | 42.78 | 363,408 | -0.64(-1.47%) |
Mar 08, 2023 | 43.65 | 44.15 | 43.00 | 43.41 | 344,358 | -0.45(-1.03%) |
Mar 07, 2023 | 44.35 | 44.40 | 43.72 | 43.87 | 314,229 | -0.71(-1.60%) |
Mar 06, 2023 | 44.35 | 44.64 | 44.20 | 44.58 | 551,427 | -0.06(-0.13%) |
Mar 03, 2023 | 43.49 | 44.83 | 43.47 | 44.64 | 386,410 | +0.65(+1.47%) |
Mar 02, 2023 | 43.48 | 44.14 | 43.37 | 43.99 | 341,263 | +0.36(+0.82%) |
Mar 01, 2023 | 42.77 | 43.83 | 42.74 | 43.64 | 481,513 | +0.94(+2.19%) |
Feb 28, 2023 | 43.69 | 43.69 | 42.70 | 42.70 | 418,979 | -0.63(-1.45%) |
Feb 27, 2023 | 43.27 | 43.49 | 42.96 | 43.33 | 395,782 | +0.15(+0.36%) |
Feb 24, 2023 | 42.66 | 43.25 | 42.37 | 43.17 | 296,347 | -0.02(-0.04%) |
Feb 23, 2023 | 43.18 | 43.47 | 42.71 | 43.19 | 304,571 | +0.64(+1.50%) |
Feb 22, 2023 | 42.75 | 43.03 | 42.15 | 42.56 | 292,302 | -0.22(-0.52%) |
Feb 21, 2023 | 42.81 | 43.23 | 42.70 | 42.78 | 519,690 | -0.20(-0.47%) |
Feb 17, 2023 | 43.91 | 43.93 | 42.83 | 42.98 | 402,802 | -1.61(-3.61%) |
Feb 16, 2023 | 44.89 | 45.22 | 44.54 | 44.59 | 367,925 | -0.51(-1.13%) |
Feb 15, 2023 | 45.23 | 45.23 | 44.53 | 45.10 | 717,294 | -0.67(-1.45%) |
Feb 14, 2023 | 45.41 | 46.06 | 45.26 | 45.77 | 315,026 | +0.01(+0.02%) |
Feb 13, 2023 | 45.64 | 45.93 | 45.21 | 45.76 | 335,612 | -0.15(-0.34%) |
Feb 10, 2023 | 44.87 | 45.98 | 44.82 | 45.91 | 645,498 | +1.71(+3.86%) |
Feb 09, 2023 | 44.59 | 44.74 | 44.17 | 44.21 | 374,182 | -0.36(-0.80%) |
Feb 08, 2023 | 45.08 | 45.25 | 44.38 | 44.56 | 308,115 | -0.44(-0.99%) |
Feb 07, 2023 | 44.00 | 45.10 | 43.73 | 45.01 | 367,410 | +1.29(+2.96%) |
Feb 06, 2023 | 43.94 | 44.21 | 43.22 | 43.71 | 288,046 | -0.20(-0.46%) |
Feb 03, 2023 | 44.22 | 44.91 | 43.88 | 43.92 | 600,562 | -0.14(-0.31%) |
Feb 02, 2023 | 45.03 | 45.03 | 43.60 | 44.05 | 778,613 | -1.08(-2.39%) |
Feb 01, 2023 | 45.75 | 45.92 | 44.48 | 45.13 | 531,019 | -0.83(-1.80%) |
Jan 31, 2023 | 45.27 | 45.98 | 44.94 | 45.96 | 356,645 | +0.49(+1.08%) |
Jan 30, 2023 | 46.11 | 46.22 | 45.42 | 45.47 | 276,727 | -1.02(-2.20%) |
Jan 27, 2023 | 47.14 | 47.38 | 46.45 | 46.49 | 330,747 | -0.84(-1.77%) |
Jan 26, 2023 | 46.70 | 47.36 | 46.11 | 47.33 | 459,151 | +1.39(+3.02%) |
Jan 25, 2023 | 45.72 | 45.95 | 45.03 | 45.94 | 429,414 | -0.13(-0.27%) |
Jan 24, 2023 | 46.07 | 46.13 | 45.10 | 46.07 | 423,634 | -0.19(-0.42%) |
Jan 23, 2023 | 46.38 | 46.73 | 46.15 | 46.26 | 574,314 | +0.02(+0.04%) |
Jan 20, 2023 | 45.78 | 46.32 | 45.36 | 46.24 | 417,553 | +0.58(+1.27%) |
Jan 19, 2023 | 45.03 | 45.88 | 44.82 | 45.66 | 374,432 | +0.36(+0.79%) |
Jan 18, 2023 | 46.32 | 46.87 | 45.29 | 45.30 | 496,935 | -0.78(-1.70%) |
Jan 17, 2023 | 46.18 | 46.61 | 45.96 | 46.09 | 686,459 | +0.03(+0.06%) |
Jan 13, 2023 | 45.89 | 46.17 | 45.46 | 46.06 | 839,968 | +0.10(+0.21%) |
Jan 12, 2023 | 45.31 | 46.25 | 45.30 | 45.96 | 2,087,125 | +0.90(+1.99%) |
Jan 11, 2023 | 45.17 | 45.37 | 44.61 | 45.06 | 6,449,133 | +0.19(+0.43%) |
Jan 10, 2023 | 44.69 | 44.93 | 44.16 | 44.87 | 304,776 | +0.33(+0.74%) |
Jan 09, 2023 | 45.33 | 45.42 | 44.46 | 44.54 | 1,625,241 | -0.10(-0.22%) |
Jan 06, 2023 | 44.42 | 45.16 | 44.32 | 44.64 | 256,065 | +0.75(+1.71%) |
Jan 05, 2023 | 43.12 | 44.12 | 43.12 | 43.89 | 366,739 | +0.69(+1.61%) |
Jan 04, 2023 | 42.50 | 43.44 | 42.37 | 43.19 | 406,500 | +0.11(+0.25%) |
Jan 03, 2023 | 44.54 | 44.77 | 42.65 | 43.09 | 780,144 | -1.76(-3.91%) |
Dec 30, 2022 | 44.29 | 44.91 | 44.29 | 44.84 | 411,269 | +0.29(+0.65%) |
Dec 29, 2022 | 43.96 | 44.75 | 43.96 | 44.55 | 276,189 | +0.42(+0.96%) |
Dec 28, 2022 | 45.10 | 45.10 | 43.98 | 44.13 | 392,969 | -1.10(-2.43%) |
Dec 27, 2022 | 45.09 | 45.41 | 44.88 | 45.23 | 465,342 | +0.36(+0.80%) |
Dec 23, 2022 | 44.01 | 44.87 | 43.87 | 44.87 | 241,405 | +1.32(+3.03%) |
Dec 22, 2022 | 44.61 | 44.73 | 42.70 | 43.55 | 369,607 | -1.14(-2.55%) |
Dec 21, 2022 | 44.56 | 44.82 | 43.98 | 44.69 | 345,203 | +0.89(+2.03%) |
Dec 20, 2022 | 43.11 | 44.04 | 43.10 | 43.80 | 1,338,291 | +0.61(+1.41%) |
Dec 19, 2022 | 43.57 | 43.80 | 42.87 | 43.19 | 392,114 | -0.05(-0.11%) |
Dec 16, 2022 | 42.95 | 43.44 | 42.69 | 43.24 | 570,911 | -0.62(-1.41%) |
Dec 15, 2022 | 43.66 | 43.95 | 43.15 | 43.86 | 463,804 | -0.28(-0.63%) |
Dec 14, 2022 | 44.62 | 44.84 | 43.76 | 44.14 | 595,496 | -0.22(-0.50%) |
Dec 13, 2022 | 44.51 | 44.77 | 44.06 | 44.36 | 1,516,713 | +0.83(+1.91%) |
Dec 12, 2022 | 42.71 | 43.62 | 42.54 | 43.53 | 349,924 | +1.03(+2.43%) |
Dec 09, 2022 | 43.33 | 43.77 | 42.46 | 42.49 | 611,344 | -0.92(-2.11%) |
Dec 08, 2022 | 44.61 | 44.72 | 43.22 | 43.41 | 568,938 | -0.28(-0.63%) |
Dec 07, 2022 | 43.73 | 44.30 | 43.31 | 43.69 | 666,497 | -0.06(-0.13%) |
Dec 06, 2022 | 44.65 | 45.23 | 43.47 | 43.75 | 725,757 | -1.31(-2.91%) |
Dec 05, 2022 | 46.86 | 47.02 | 44.71 | 45.06 | 587,889 | -1.38(-2.96%) |
Dec 02, 2022 | 46.27 | 46.89 | 46.17 | 46.43 | 509,221 | -0.19(-0.41%) |
Dec 01, 2022 | 47.22 | 47.35 | 46.55 | 46.62 | 609,000 | -0.28(-0.59%) |
Nov 30, 2022 | 47.05 | 47.13 | 46.08 | 46.90 | 995,397 | +0.40(+0.86%) |
Nov 29, 2022 | 46.38 | 46.85 | 46.22 | 46.50 | 759,826 | +0.56(+1.23%) |
Nov 28, 2022 | 46.11 | 46.66 | 45.83 | 45.93 | 564,283 | -1.35(-2.85%) |
Nov 25, 2022 | 47.47 | 47.71 | 47.19 | 47.28 | 128,243 | -0.07(-0.14%) |
Nov 23, 2022 | 47.19 | 47.72 | 46.89 | 47.35 | 750,732 | -0.55(-1.16%) |
Nov 22, 2022 | 46.97 | 47.98 | 46.77 | 47.90 | 741,590 | +1.54(+3.32%) |
Nov 21, 2022 | 46.06 | 46.54 | 44.89 | 46.37 | 1,049,418 | -0.69(-1.46%) |
Nov 18, 2022 | 46.58 | 47.16 | 46.04 | 47.05 | 447,438 | -0.36(-0.77%) |
Nov 17, 2022 | 46.59 | 47.45 | 46.35 | 47.42 | 505,178 | +0.12(+0.26%) |
Nov 16, 2022 | 47.84 | 48.08 | 47.08 | 47.29 | 613,937 | -0.97(-2.02%) |
Nov 15, 2022 | 48.01 | 48.36 | 47.65 | 48.27 | 948,335 | +0.59(+1.24%) |
Nov 14, 2022 | 47.70 | 48.50 | 47.67 | 47.67 | 548,924 | -0.15(-0.32%) |
Nov 11, 2022 | 47.41 | 48.06 | 47.23 | 47.83 | 831,408 | +1.29(+2.77%) |
Nov 10, 2022 | 46.35 | 46.61 | 45.48 | 46.54 | 681,118 | +1.11(+2.44%) |
Nov 09, 2022 | 47.23 | 47.23 | 45.31 | 45.43 | 693,708 | -2.27(-4.75%) |
Nov 08, 2022 | 47.63 | 47.93 | 47.12 | 47.69 | 555,624 | +0.03(+0.06%) |
Nov 07, 2022 | 47.12 | 47.81 | 46.99 | 47.66 | 688,342 | +0.76(+1.63%) |
Nov 04, 2022 | 47.44 | 47.82 | 46.23 | 46.90 | 841,139 | +0.43(+0.93%) |
Nov 03, 2022 | 45.28 | 46.74 | 45.22 | 46.47 | 518,693 | +0.91(+1.99%) |
Nov 02, 2022 | 46.48 | 46.81 | 45.50 | 45.56 | 844,571 | -1.05(-2.26%) |
Nov 01, 2022 | 47.04 | 47.04 | 46.37 | 46.61 | 684,019 | +0.39(+0.85%) |
Oct 31, 2022 | 45.42 | 46.80 | 45.33 | 46.22 | 847,408 | +0.39(+0.86%) |
Oct 28, 2022 | 46.16 | 46.47 | 44.99 | 45.83 | 576,965 | +0.19(+0.42%) |
Oct 27, 2022 | 46.01 | 46.37 | 45.51 | 45.64 | 939,282 | +0.20(+0.44%) |
Oct 26, 2022 | 45.04 | 45.80 | 45.00 | 45.44 | 717,853 | +0.70(+1.56%) |
Oct 25, 2022 | 44.49 | 44.95 | 44.30 | 44.74 | 493,598 | +0.11(+0.24%) |
Oct 24, 2022 | 44.49 | 44.96 | 44.25 | 44.64 | 678,428 | +0.12(+0.28%) |
Oct 21, 2022 | 43.52 | 44.58 | 43.44 | 44.51 | 1,052,825 | +1.17(+2.69%) |
Oct 20, 2022 | 43.68 | 44.09 | 43.12 | 43.34 | 1,588,450 | +0.02(+0.04%) |
Oct 19, 2022 | 42.29 | 43.49 | 42.29 | 43.33 | 1,203,032 | +1.11(+2.63%) |
Oct 18, 2022 | 42.32 | 42.64 | 41.43 | 42.22 | 868,745 | +0.35(+0.84%) |
Oct 17, 2022 | 41.97 | 42.55 | 41.75 | 41.86 | 561,864 | +0.49(+1.18%) |
Oct 14, 2022 | 42.60 | 43.14 | 41.31 | 41.38 | 1,124,110 | -1.62(-3.78%) |
Oct 13, 2022 | 40.78 | 43.15 | 40.78 | 43.00 | 1,460,034 | +1.62(+3.90%) |
Oct 12, 2022 | 40.92 | 41.65 | 40.55 | 41.39 | 836,895 | +0.25(+0.60%) |
Oct 11, 2022 | 40.71 | 41.82 | 40.46 | 41.14 | 923,185 | -0.25(-0.60%) |
Oct 10, 2022 | 42.35 | 42.74 | 41.24 | 41.39 | 1,008,637 | -0.85(-2.01%) |
Oct 07, 2022 | 42.66 | 43.11 | 41.94 | 42.24 | 1,154,478 | -0.33(-0.76%) |
Oct 06, 2022 | 41.65 | 42.71 | 41.61 | 42.56 | 1,467,455 | +0.62(+1.48%) |
Oct 05, 2022 | 41.30 | 42.25 | 40.75 | 41.94 | 1,576,433 | +0.63(+1.53%) |
Oct 04, 2022 | 40.41 | 41.31 | 40.17 | 41.31 | 1,304,613 | +1.71(+4.32%) |
Oct 03, 2022 | 38.94 | 39.84 | 38.83 | 39.60 | 1,368,868 | +2.03(+5.39%) |
Sep 30, 2022 | 37.55 | 38.12 | 37.20 | 37.57 | 1,249,232 | -0.26(-0.68%) |
Sep 29, 2022 | 37.64 | 37.89 | 36.89 | 37.83 | 919,085 | -0.11(-0.28%) |
Sep 28, 2022 | 36.57 | 38.08 | 36.40 | 37.94 | 1,072,982 | +1.67(+4.61%) |
Sep 27, 2022 | 36.44 | 36.97 | 36.07 | 36.26 | 1,182,855 | +0.44(+1.23%) |
Sep 26, 2022 | 36.53 | 37.03 | 35.81 | 35.82 | 1,089,689 | -0.99(-2.69%) |
Sep 23, 2022 | 37.97 | 37.98 | 36.46 | 36.81 | 1,279,493 | -2.62(-6.65%) |
Sep 22, 2022 | 40.31 | 40.53 | 39.42 | 39.44 | 1,061,813 | -0.28(-0.71%) |
Sep 21, 2022 | 40.94 | 41.09 | 39.72 | 39.72 | 1,062,263 | -0.59(-1.47%) |
Sep 20, 2022 | 40.37 | 40.54 | 39.89 | 40.31 | 1,137,862 | -0.33(-0.81%) |
Sep 19, 2022 | 39.52 | 40.68 | 39.45 | 40.65 | 725,918 | +0.05(+0.12%) |
Sep 16, 2022 | 41.25 | 41.32 | 40.00 | 40.60 | 889,139 | -0.90(-2.16%) |
Sep 15, 2022 | 41.83 | 42.06 | 41.30 | 41.49 | 835,902 | -1.11(-2.61%) |
Sep 14, 2022 | 41.72 | 42.89 | 41.72 | 42.61 | 862,310 | +1.31(+3.18%) |
Sep 13, 2022 | 41.77 | 42.34 | 41.12 | 41.30 | 1,062,329 | -1.04(-2.45%) |
Sep 12, 2022 | 42.16 | 42.70 | 41.77 | 42.33 | 907,952 | +0.76(+1.82%) |
Sep 09, 2022 | 41.35 | 41.80 | 41.02 | 41.58 | 791,056 | +0.93(+2.28%) |
Sep 08, 2022 | 40.54 | 40.84 | 40.14 | 40.65 | 1,248,314 | +0.24(+0.58%) |
Sep 07, 2022 | 39.91 | 40.55 | 39.55 | 40.42 | 1,223,488 | -0.29(-0.72%) |
Sep 06, 2022 | 41.52 | 41.58 | 40.56 | 40.71 | 1,360,098 | -0.42(-1.03%) |
Sep 02, 2022 | 41.34 | 41.60 | 40.79 | 41.14 | 989,023 | +0.74(+1.82%) |