Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.22 | 40.22 | 38.37 | 38.64 | 1,011,205 | -1.48(-3.69%) |
Sep 28, 2023 | 39.59 | 40.60 | 39.51 | 40.13 | 1,631,870 | +0.42(+1.07%) |
Sep 27, 2023 | 38.62 | 40.25 | 38.33 | 39.70 | 1,276,554 | +2.29(+6.13%) |
Sep 26, 2023 | 37.00 | 38.09 | 36.89 | 37.41 | 917,873 | -0.41(-1.07%) |
Sep 25, 2023 | 36.45 | 37.84 | 37.46 | 37.81 | 842,888 | +1.34(+3.68%) |
Sep 22, 2023 | 37.30 | 37.84 | 36.32 | 36.47 | 992,072 | -0.21(-0.57%) |
Sep 21, 2023 | 38.05 | 38.34 | 36.52 | 36.68 | 880,706 | -0.86(-2.29%) |
Sep 20, 2023 | 38.26 | 39.23 | 37.49 | 37.54 | 735,162 | -1.22(-3.14%) |
Sep 19, 2023 | 40.41 | 40.56 | 38.36 | 38.75 | 669,850 | -0.93(-2.34%) |
Sep 18, 2023 | 40.31 | 40.53 | 39.22 | 39.68 | 757,205 | +0.07(+0.17%) |
Sep 15, 2023 | 40.49 | 40.80 | 39.34 | 39.61 | 1,460,114 | -1.48(-3.61%) |
Sep 14, 2023 | 41.60 | 42.03 | 40.91 | 41.10 | 1,338,986 | +0.45(+1.11%) |
Sep 13, 2023 | 41.87 | 41.87 | 40.13 | 40.65 | 960,773 | -0.96(-2.31%) |
Sep 12, 2023 | 40.57 | 41.80 | 40.36 | 41.61 | 1,114,839 | +1.92(+4.85%) |
Sep 11, 2023 | 41.83 | 42.14 | 39.49 | 39.68 | 1,145,834 | -1.71(-4.13%) |
Sep 08, 2023 | 40.92 | 42.08 | 40.86 | 41.39 | 936,245 | +0.97(+2.40%) |
Sep 07, 2023 | 40.48 | 41.06 | 40.17 | 40.42 | 631,735 | -0.11(-0.27%) |
Sep 06, 2023 | 40.29 | 41.22 | 39.70 | 40.53 | 836,398 | +0.03(+0.07%) |
Sep 05, 2023 | 41.19 | 41.92 | 40.46 | 40.50 | 1,161,323 | -0.42(-1.03%) |
Sep 01, 2023 | 39.79 | 41.17 | 39.75 | 40.92 | 1,444,513 | +1.86(+4.75%) |
Aug 31, 2023 | 39.27 | 39.38 | 38.35 | 39.07 | 1,362,521 | +0.08(+0.20%) |
Aug 30, 2023 | 38.77 | 39.32 | 38.44 | 38.99 | 865,252 | +0.48(+1.25%) |
Aug 29, 2023 | 38.32 | 38.59 | 37.26 | 38.51 | 961,051 | +0.41(+1.08%) |
Aug 28, 2023 | 38.24 | 38.77 | 37.58 | 38.09 | 703,419 | +0.48(+1.27%) |
Aug 25, 2023 | 37.25 | 38.03 | 36.44 | 37.61 | 1,095,301 | +0.91(+2.47%) |
Aug 24, 2023 | 36.55 | 37.51 | 36.44 | 36.71 | 639,174 | -0.42(-1.14%) |
Aug 23, 2023 | 37.30 | 37.49 | 36.26 | 37.13 | 1,476,027 | -0.92(-2.42%) |
Aug 22, 2023 | 38.88 | 39.19 | 37.98 | 38.05 | 723,031 | -0.67(-1.74%) |
Aug 21, 2023 | 39.28 | 39.75 | 38.03 | 38.73 | 949,089 | +0.06(+0.17%) |
Aug 18, 2023 | 37.29 | 38.72 | 37.05 | 38.66 | 1,087,550 | +0.75(+1.97%) |
Aug 17, 2023 | 38.04 | 38.77 | 37.82 | 37.91 | 1,155,562 | +0.96(+2.60%) |
Aug 16, 2023 | 37.37 | 38.35 | 36.87 | 36.95 | 1,107,584 | -0.29(-0.78%) |
Aug 15, 2023 | 37.80 | 37.93 | 36.86 | 37.25 | 1,531,834 | -1.49(-3.84%) |
Aug 14, 2023 | 38.82 | 38.95 | 37.97 | 38.73 | 761,827 | -0.66(-1.69%) |
Aug 11, 2023 | 38.21 | 39.63 | 38.16 | 39.40 | 1,117,511 | +1.06(+2.76%) |
Aug 10, 2023 | 39.22 | 39.64 | 37.76 | 38.34 | 1,629,648 | -0.79(-2.03%) |
Aug 09, 2023 | 38.91 | 40.15 | 38.29 | 39.13 | 1,729,532 | +1.09(+2.86%) |
Aug 08, 2023 | 36.07 | 38.06 | 35.49 | 38.05 | 1,369,622 | +0.56(+1.49%) |
Aug 07, 2023 | 37.30 | 37.61 | 36.63 | 37.49 | 776,661 | +0.45(+1.22%) |
Aug 04, 2023 | 36.79 | 37.95 | 36.42 | 37.04 | 1,810,080 | +0.56(+1.53%) |
Aug 03, 2023 | 35.27 | 37.13 | 34.67 | 36.48 | 2,022,298 | +1.49(+4.26%) |
Aug 02, 2023 | 35.70 | 35.84 | 34.22 | 34.99 | 1,641,218 | -1.18(-3.27%) |
Aug 01, 2023 | 35.64 | 36.22 | 35.10 | 36.17 | 814,072 | -0.23(-0.63%) |
Jul 31, 2023 | 35.92 | 36.50 | 35.85 | 36.40 | 890,034 | +1.01(+2.84%) |
Jul 28, 2023 | 34.46 | 35.40 | 33.96 | 35.40 | 1,004,178 | +1.38(+4.06%) |
Jul 27, 2023 | 35.22 | 35.45 | 33.74 | 34.02 | 1,460,794 | -0.55(-1.60%) |
Jul 26, 2023 | 33.70 | 34.80 | 33.51 | 34.57 | 798,794 | +0.28(+0.83%) |
Jul 25, 2023 | 33.91 | 34.93 | 33.42 | 34.28 | 689,479 | +0.21(+0.63%) |
Jul 24, 2023 | 33.26 | 34.74 | 33.23 | 34.07 | 1,355,917 | +1.03(+3.11%) |
Jul 21, 2023 | 33.10 | 33.10 | 32.29 | 33.04 | 1,342,045 | +0.31(+0.96%) |
Jul 20, 2023 | 32.51 | 32.80 | 32.08 | 32.73 | 726,091 | +0.77(+2.41%) |
Jul 19, 2023 | 31.94 | 32.66 | 31.64 | 31.96 | 923,264 | +0.21(+0.66%) |
Jul 18, 2023 | 30.13 | 32.26 | 30.09 | 31.75 | 1,672,136 | +1.69(+5.62%) |
Jul 17, 2023 | 29.57 | 30.34 | 29.38 | 30.06 | 924,320 | +0.27(+0.91%) |
Jul 14, 2023 | 31.74 | 31.74 | 29.69 | 29.79 | 1,746,795 | -2.28(-7.12%) |
Jul 13, 2023 | 31.96 | 33.08 | 31.59 | 32.07 | 1,107,710 | +0.14(+0.44%) |
Jul 12, 2023 | 32.18 | 32.59 | 31.60 | 31.93 | 1,298,941 | +0.21(+0.65%) |
Jul 11, 2023 | 30.64 | 31.80 | 30.37 | 31.72 | 1,207,550 | +1.51(+5.00%) |
Jul 10, 2023 | 29.75 | 30.24 | 29.52 | 30.21 | 807,547 | +0.51(+1.71%) |
Jul 07, 2023 | 27.94 | 30.50 | 27.92 | 29.70 | 1,676,497 | +1.57(+5.59%) |
Jul 06, 2023 | 29.05 | 29.38 | 27.24 | 28.13 | 1,655,986 | -1.46(-4.93%) |
Jul 05, 2023 | 30.30 | 30.30 | 29.42 | 29.59 | 596,066 | -0.34(-1.12%) |
Jul 03, 2023 | 29.91 | 30.35 | 29.71 | 29.92 | 494,784 | +0.13(+0.44%) |
Jun 30, 2023 | 29.99 | 30.25 | 29.28 | 29.79 | 981,173 | +0.36(+1.23%) |
Jun 29, 2023 | 28.39 | 29.50 | 28.39 | 29.43 | 1,004,207 | +0.99(+3.47%) |
Jun 28, 2023 | 27.77 | 28.55 | 27.24 | 28.44 | 1,290,754 | +0.66(+2.38%) |
Jun 27, 2023 | 27.45 | 27.97 | 26.87 | 27.78 | 1,229,120 | +0.29(+1.06%) |
Jun 26, 2023 | 26.85 | 27.97 | 26.73 | 27.49 | 1,061,244 | +0.79(+2.97%) |
Jun 23, 2023 | 26.31 | 27.03 | 26.09 | 26.70 | 924,866 | -0.42(-1.56%) |
Jun 22, 2023 | 27.39 | 27.52 | 26.78 | 27.12 | 1,633,617 | -1.08(-3.85%) |
Jun 21, 2023 | 27.53 | 28.61 | 27.39 | 28.20 | 1,219,784 | +0.57(+2.08%) |
Jun 20, 2023 | 28.68 | 28.72 | 27.00 | 27.63 | 1,999,422 | -1.45(-4.98%) |
Jun 16, 2023 | 29.14 | 29.32 | 28.44 | 29.08 | 1,322,613 | +0.25(+0.86%) |
Jun 15, 2023 | 27.87 | 28.83 | 1,859,482 | +2.46(+9.31%) | ||
May 08, 2023 | 27.56 | 27.85 | 26.27 | 26.37 | 1,414,654 | +0.20(+0.77%) |
May 05, 2023 | 26.02 | 26.73 | 25.87 | 26.17 | 2,492,433 | +1.67(+6.82%) |
May 04, 2023 | 25.35 | 25.92 | 24.36 | 24.50 | 3,131,287 | -0.77(-3.06%) |
May 03, 2023 | 25.45 | 26.25 | 25.02 | 25.27 | 2,874,689 | -1.07(-4.05%) |
May 02, 2023 | 28.09 | 28.20 | 25.51 | 26.34 | 3,235,401 | -2.66(-9.17%) |
May 01, 2023 | 28.61 | 29.54 | 28.32 | 29.00 | 640,416 | -0.39(-1.34%) |
Apr 28, 2023 | 28.00 | 29.85 | 27.63 | 29.39 | 1,281,946 | +1.45(+5.19%) |
Apr 27, 2023 | 27.75 | 28.26 | 26.99 | 27.94 | 1,000,923 | +0.45(+1.64%) |
Apr 26, 2023 | 28.11 | 28.62 | 27.10 | 27.49 | 1,733,858 | -1.01(-3.55%) |
Apr 25, 2023 | 29.69 | 29.74 | 28.29 | 28.51 | 1,495,725 | -2.02(-6.60%) |
Apr 24, 2023 | 29.25 | 30.75 | 29.10 | 30.52 | 1,189,604 | +1.08(+3.68%) |
Apr 21, 2023 | 30.10 | 30.18 | 29.13 | 29.44 | 1,843,157 | -0.54(-1.80%) |
Apr 20, 2023 | 30.11 | 30.30 | 29.36 | 29.98 | 1,167,810 | -0.98(-3.16%) |
Apr 19, 2023 | 30.65 | 30.96 | 29.85 | 30.96 | 1,467,344 | -0.69(-2.18%) |
Apr 18, 2023 | 31.76 | 31.86 | 31.01 | 31.65 | 1,090,992 | -0.24(-0.76%) |
Apr 17, 2023 | 33.20 | 33.30 | 31.67 | 31.89 | 1,191,761 | -1.18(-3.56%) |
Apr 14, 2023 | 33.23 | 33.63 | 32.50 | 33.07 | 1,039,868 | -0.07(-0.21%) |
Apr 13, 2023 | 32.79 | 33.57 | 32.42 | 33.13 | 933,425 | +0.38(+1.16%) |
Apr 12, 2023 | 33.67 | 33.70 | 32.66 | 32.75 | 1,653,901 | -0.54(-1.63%) |
Apr 11, 2023 | 32.85 | 33.52 | 32.24 | 33.30 | 1,455,917 | +0.85(+2.62%) |
Apr 10, 2023 | 31.76 | 33.08 | 31.70 | 32.45 | 1,426,784 | +1.34(+4.29%) |
Apr 06, 2023 | 31.76 | 31.99 | 31.02 | 31.11 | 1,048,760 | -0.87(-2.71%) |
Apr 05, 2023 | 31.56 | 32.05 | 30.61 | 31.98 | 1,326,927 | +0.57(+1.81%) |
Apr 04, 2023 | 33.27 | 33.27 | 30.45 | 31.41 | 3,085,295 | -1.52(-4.61%) |
Apr 03, 2023 | 32.68 | 33.45 | 31.70 | 32.92 | 3,395,365 | +3.00(+10.04%) |
Mar 31, 2023 | 29.62 | 30.22 | 29.39 | 29.92 | 861,188 | +0.63(+2.15%) |
Mar 30, 2023 | 29.91 | 30.01 | 28.87 | 29.29 | 1,442,821 | -0.02(-0.06%) |
Mar 29, 2023 | 29.45 | 29.58 | 28.80 | 29.31 | 1,489,911 | +0.65(+2.29%) |
Mar 28, 2023 | 27.70 | 29.21 | 27.53 | 28.65 | 1,834,027 | +0.72(+2.57%) |
Mar 27, 2023 | 27.34 | 28.24 | 26.32 | 27.93 | 2,469,665 | +1.48(+5.58%) |
Mar 24, 2023 | 24.84 | 26.69 | 24.54 | 26.46 | 2,471,066 | +0.53(+2.06%) |
Mar 23, 2023 | 27.26 | 27.91 | 25.34 | 25.92 | 2,317,385 | -0.80(-2.98%) |
Mar 22, 2023 | 28.23 | 28.72 | 26.65 | 26.72 | 2,538,766 | -1.62(-5.70%) |
Mar 21, 2023 | 27.52 | 28.53 | 27.32 | 28.34 | 2,525,309 | +1.96(+7.44%) |
Mar 20, 2023 | 25.41 | 26.93 | 25.41 | 26.37 | 3,047,879 | +1.16(+4.59%) |
Mar 17, 2023 | 25.89 | 26.27 | 24.51 | 25.21 | 3,649,604 | -1.19(-4.51%) |
Mar 16, 2023 | 24.07 | 26.42 | 23.79 | 26.40 | 3,376,537 | +1.38(+5.52%) |
Mar 15, 2023 | 26.42 | 26.56 | 23.75 | 25.02 | 7,359,977 | -3.59(-12.56%) |
Mar 14, 2023 | 28.66 | 30.49 | 27.58 | 28.62 | 2,288,596 | +0.30(+1.07%) |
Mar 13, 2023 | 28.39 | 30.08 | 27.12 | 28.31 | 3,127,779 | -1.86(-6.17%) |
Mar 10, 2023 | 31.60 | 32.41 | 29.86 | 30.18 | 2,656,837 | -1.25(-3.99%) |
Mar 09, 2023 | 33.39 | 34.53 | 31.39 | 31.43 | 2,151,768 | -1.64(-4.95%) |
Mar 08, 2023 | 33.75 | 34.85 | 32.25 | 33.07 | 2,011,507 | -1.06(-3.11%) |
Mar 07, 2023 | 35.09 | 35.24 | 33.79 | 34.13 | 1,325,784 | -1.17(-3.32%) |
Mar 06, 2023 | 36.07 | 36.07 | 35.03 | 35.30 | 1,778,695 | -1.40(-3.81%) |
Mar 03, 2023 | 34.01 | 37.07 | 33.79 | 36.70 | 1,810,688 | +1.67(+4.76%) |
Mar 02, 2023 | 33.91 | 35.41 | 33.24 | 35.03 | 1,637,910 | +0.89(+2.61%) |
Mar 01, 2023 | 32.60 | 34.39 | 32.22 | 34.14 | 1,725,042 | +1.45(+4.44%) |
Feb 28, 2023 | 34.42 | 34.58 | 32.67 | 32.69 | 1,460,723 | -1.09(-3.24%) |
Feb 27, 2023 | 33.46 | 34.22 | 32.77 | 33.78 | 1,295,277 | +0.45(+1.36%) |
Feb 24, 2023 | 31.57 | 33.48 | 30.95 | 33.33 | 2,256,707 | +0.92(+2.83%) |
Feb 23, 2023 | 31.79 | 32.78 | 31.18 | 32.41 | 2,539,182 | +1.82(+5.95%) |
Feb 22, 2023 | 30.71 | 31.42 | 29.70 | 30.59 | 2,062,552 | -0.13(-0.41%) |
Feb 21, 2023 | 31.31 | 31.84 | 30.44 | 30.71 | 1,832,053 | -0.91(-2.87%) |
Feb 17, 2023 | 33.72 | 33.72 | 31.18 | 31.62 | 3,944,467 | -3.00(-8.67%) |
Feb 16, 2023 | 35.40 | 36.29 | 34.60 | 34.62 | 1,160,110 | -0.94(-2.63%) |
Feb 15, 2023 | 35.65 | 35.71 | 34.10 | 35.56 | 2,881,134 | -1.26(-3.42%) |
Feb 14, 2023 | 35.80 | 37.01 | 35.33 | 36.82 | 1,240,201 | +0.50(+1.37%) |
Feb 13, 2023 | 36.29 | 36.86 | 35.37 | 36.32 | 1,241,118 | -0.50(-1.35%) |
Feb 10, 2023 | 34.51 | 36.91 | 34.48 | 36.82 | 2,448,724 | +3.40(+10.18%) |
Feb 09, 2023 | 34.59 | 34.68 | 33.31 | 33.42 | 844,849 | -1.04(-3.01%) |
Feb 08, 2023 | 35.26 | 35.83 | 33.72 | 34.46 | 1,294,302 | -0.82(-2.32%) |
Feb 07, 2023 | 33.27 | 35.43 | 32.64 | 35.27 | 2,128,693 | +2.54(+7.76%) |
Feb 06, 2023 | 34.22 | 34.63 | 32.06 | 32.74 | 1,627,128 | -1.29(-3.78%) |
Feb 03, 2023 | 34.60 | 36.23 | 33.99 | 34.02 | 2,002,942 | -0.42(-1.22%) |
Feb 02, 2023 | 35.53 | 35.80 | 33.48 | 34.44 | 2,095,417 | -1.13(-3.18%) |
Feb 01, 2023 | 36.67 | 36.94 | 33.66 | 35.58 | 2,588,396 | -1.70(-4.57%) |
Jan 31, 2023 | 36.09 | 37.40 | 35.65 | 37.28 | 1,197,201 | +1.14(+3.15%) |
Jan 30, 2023 | 37.58 | 37.89 | 36.10 | 36.14 | 1,343,533 | -2.44(-6.34%) |
Jan 27, 2023 | 39.85 | 40.39 | 38.58 | 38.58 | 1,302,813 | -1.18(-2.97%) |
Jan 26, 2023 | 38.74 | 39.77 | 37.50 | 39.77 | 1,600,611 | +1.87(+4.93%) |
Jan 25, 2023 | 37.38 | 37.93 | 36.19 | 37.90 | 1,159,587 | -0.11(-0.29%) |
Jan 24, 2023 | 38.54 | 38.68 | 37.57 | 38.01 | 1,180,868 | -0.82(-2.11%) |
Jan 23, 2023 | 38.49 | 39.51 | 38.19 | 38.83 | 1,698,961 | +1.05(+2.79%) |
Jan 20, 2023 | 37.12 | 37.89 | 36.15 | 37.77 | 2,055,104 | +1.06(+2.90%) |
Jan 19, 2023 | 34.91 | 37.02 | 34.77 | 36.71 | 1,965,863 | +1.34(+3.79%) |
Jan 18, 2023 | 37.11 | 38.64 | 35.33 | 35.37 | 2,005,383 | -1.39(-3.77%) |
Jan 17, 2023 | 37.07 | 37.75 | 36.32 | 36.75 | 1,151,491 | +0.27(+0.75%) |
Jan 13, 2023 | 35.99 | 36.65 | 34.96 | 36.48 | 1,588,841 | +0.39(+1.08%) |
Jan 12, 2023 | 34.68 | 36.66 | 34.56 | 36.09 | 1,916,632 | +2.00(+5.86%) |
Jan 11, 2023 | 34.41 | 34.62 | 33.13 | 34.09 | 1,780,347 | +0.53(+1.58%) |
Jan 10, 2023 | 33.45 | 33.76 | 32.06 | 33.56 | 1,875,787 | +0.18(+0.53%) |
Jan 09, 2023 | 34.23 | 34.87 | 33.22 | 33.38 | 2,040,162 | +0.63(+1.93%) |
Jan 06, 2023 | 32.37 | 33.39 | 32.02 | 32.75 | 1,633,107 | +1.34(+4.27%) |
Jan 05, 2023 | 30.97 | 31.92 | 30.44 | 31.41 | 1,504,877 | +0.09(+0.28%) |
Jan 04, 2023 | 30.11 | 31.98 | 29.73 | 31.32 | 2,154,978 | +0.19(+0.61%) |
Jan 03, 2023 | 34.04 | 34.80 | 30.33 | 31.13 | 3,356,916 | -3.91(-11.15%) |
Dec 30, 2022 | 34.13 | 35.14 | 34.07 | 35.04 | 2,104,891 | +0.33(+0.94%) |
Dec 29, 2022 | 32.82 | 35.02 | 32.78 | 34.71 | 1,873,769 | +1.42(+4.28%) |
Dec 28, 2022 | 36.36 | 36.36 | 33.12 | 33.29 | 2,326,751 | -3.24(-8.87%) |
Dec 27, 2022 | 36.57 | 36.83 | 35.78 | 36.53 | 1,698,442 | +0.42(+1.17%) |
Dec 23, 2022 | 34.16 | 36.10 | 33.86 | 36.10 | 2,118,164 | +2.61(+7.78%) |
Dec 22, 2022 | 35.72 | 35.76 | 31.94 | 33.50 | 2,564,565 | -2.39(-6.65%) |
Dec 21, 2022 | 35.59 | 35.99 | 34.26 | 35.88 | 1,915,502 | +1.78(+5.23%) |
Dec 20, 2022 | 33.00 | 34.51 | 32.94 | 34.10 | 1,684,198 | +0.79(+2.36%) |
Dec 19, 2022 | 34.90 | 35.41 | 32.82 | 33.31 | 1,668,737 | -1.20(-3.49%) |
Dec 16, 2022 | 33.81 | 34.75 | 33.06 | 34.52 | 2,097,759 | -1.29(-3.60%) |
Dec 15, 2022 | 34.68 | 35.83 | 34.12 | 35.81 | 2,218,403 | +0.31(+0.88%) |
Dec 14, 2022 | 36.27 | 36.93 | 34.79 | 35.49 | 2,692,791 | -0.44(-1.22%) |
Dec 13, 2022 | 36.52 | 37.09 | 35.22 | 35.93 | 2,669,284 | +1.24(+3.57%) |
Dec 12, 2022 | 32.88 | 34.97 | 32.45 | 34.69 | 3,582,745 | +2.45(+7.60%) |
Dec 09, 2022 | 33.65 | 34.25 | 32.20 | 32.24 | 2,550,636 | -1.26(-3.75%) |
Dec 08, 2022 | 36.28 | 37.00 | 33.11 | 33.50 | 3,071,884 | -1.51(-4.31%) |
Dec 07, 2022 | 35.86 | 36.55 | 34.35 | 35.01 | 2,152,478 | -0.71(-2.00%) |
Dec 06, 2022 | 37.16 | 38.31 | 34.96 | 35.73 | 2,195,195 | -2.08(-5.50%) |
Dec 05, 2022 | 42.54 | 43.04 | 37.25 | 37.80 | 2,905,259 | -3.88(-9.30%) |
Dec 02, 2022 | 41.68 | 42.63 | 41.15 | 41.68 | 1,693,859 | -0.77(-1.82%) |
Dec 01, 2022 | 44.92 | 45.72 | 42.31 | 42.45 | 2,168,778 | -1.65(-3.75%) |
Nov 30, 2022 | 44.34 | 44.89 | 42.06 | 44.10 | 3,046,210 | +0.70(+1.61%) |
Nov 29, 2022 | 43.48 | 44.51 | 42.64 | 43.40 | 2,799,548 | +1.02(+2.40%) |
Nov 28, 2022 | 43.02 | 44.01 | 42.21 | 42.38 | 2,654,338 | -3.39(-7.41%) |
Nov 25, 2022 | 46.13 | 46.97 | 45.54 | 45.78 | 1,072,023 | +0.01(+0.03%) |
Nov 23, 2022 | 46.06 | 46.93 | 44.80 | 45.76 | 2,509,468 | -1.56(-3.30%) |
Nov 22, 2022 | 45.09 | 47.33 | 44.95 | 47.33 | 2,170,605 | +3.62(+8.28%) |
Nov 21, 2022 | 43.62 | 44.05 | 40.27 | 43.70 | 4,861,785 | -1.79(-3.94%) |
Nov 18, 2022 | 44.70 | 45.77 | 42.30 | 45.50 | 2,973,472 | -1.00(-2.16%) |
Nov 17, 2022 | 45.47 | 46.55 | 44.41 | 46.50 | 2,230,501 | -0.22(-0.47%) |
Nov 16, 2022 | 48.23 | 48.43 | 46.20 | 46.72 | 2,097,015 | -2.89(-5.83%) |
Nov 15, 2022 | 48.09 | 49.81 | 47.11 | 49.61 | 2,241,088 | +2.28(+4.81%) |
Nov 14, 2022 | 48.38 | 50.10 | 47.24 | 47.33 | 1,941,052 | -1.36(-2.79%) |
Nov 11, 2022 | 47.89 | 49.75 | 47.51 | 48.69 | 2,192,841 | +2.72(+5.91%) |
Nov 10, 2022 | 44.98 | 45.98 | 43.23 | 45.98 | 1,981,303 | +3.31(+7.75%) |
Nov 09, 2022 | 47.21 | 47.51 | 42.43 | 42.67 | 2,696,581 | -6.47(-13.16%) |
Nov 08, 2022 | 49.64 | 49.64 | 47.57 | 49.14 | 2,288,177 | -0.65(-1.31%) |
Nov 07, 2022 | 47.72 | 50.28 | 47.68 | 49.79 | 2,150,070 | +2.85(+6.07%) |
Nov 04, 2022 | 47.55 | 48.66 | 44.97 | 46.94 | 2,602,325 | +1.69(+3.73%) |
Nov 03, 2022 | 42.39 | 45.79 | 42.25 | 45.25 | 2,102,861 | +1.95(+4.51%) |
Nov 02, 2022 | 45.65 | 43.00 | 43.30 | 2,526,274 | -2.34(-5.12%) | |
Nov 01, 2022 | 46.30 | 46.33 | 44.92 | 45.64 | 1,885,436 | +1.12(+2.50%) |
Oct 31, 2022 | 42.81 | 45.48 | 42.51 | 44.52 | 2,131,836 | +1.15(+2.66%) |
Oct 28, 2022 | 44.48 | 45.15 | 41.15 | 43.37 | 2,339,173 | -0.40(-0.91%) |
Oct 27, 2022 | 45.76 | 46.76 | 43.63 | 43.77 | 2,268,336 | -0.74(-1.67%) |
Oct 26, 2022 | 43.49 | 45.60 | 43.49 | 44.51 | 2,381,018 | +1.39(+3.23%) |
Oct 25, 2022 | 42.18 | 43.33 | 41.43 | 43.12 | 2,169,230 | +0.57(+1.33%) |
Oct 24, 2022 | 42.47 | 43.33 | 41.48 | 42.55 | 1,954,018 | +0.18(+0.43%) |
Oct 21, 2022 | 41.37 | 42.49 | 39.74 | 42.37 | 2,644,066 | +1.69(+4.15%) |
Oct 20, 2022 | 42.56 | 43.41 | 40.28 | 40.68 | 2,398,139 | -0.86(-2.07%) |
Oct 19, 2022 | 39.29 | 41.92 | 39.06 | 41.54 | 3,098,003 | +2.10(+5.33%) |
Oct 18, 2022 | 39.49 | 40.59 | 37.90 | 39.44 | 3,128,584 | +0.70(+1.80%) |
Oct 17, 2022 | 38.36 | 39.85 | 37.92 | 38.74 | 2,342,378 | +1.76(+4.77%) |
Oct 14, 2022 | 40.21 | 41.38 | 36.82 | 36.98 | 3,164,833 | -4.14(-10.06%) |
Oct 13, 2022 | 37.00 | 41.59 | 36.72 | 41.12 | 3,683,241 | +2.86(+7.47%) |
Oct 12, 2022 | 36.92 | 38.95 | 35.92 | 38.26 | 2,456,073 | +0.91(+2.43%) |
Oct 11, 2022 | 36.75 | 39.07 | 35.91 | 37.35 | 3,520,286 | -1.12(-2.91%) |
Oct 10, 2022 | 40.07 | 41.20 | 37.72 | 38.47 | 2,768,315 | -1.46(-3.67%) |
Oct 07, 2022 | 40.97 | 42.28 | 39.28 | 39.94 | 3,644,821 | -1.03(-2.52%) |
Oct 06, 2022 | 39.34 | 41.47 | 39.02 | 40.97 | 3,170,973 | +1.16(+2.91%) |
Oct 05, 2022 | 38.35 | 40.46 | 36.60 | 39.81 | 4,474,887 | +1.34(+3.48%) |
Oct 04, 2022 | 36.73 | 38.55 | 36.13 | 38.47 | 3,600,726 | +3.71(+10.66%) |