Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.90 | 14.26 | 13.82 | 14.14 | 1,139,759 | +0.37(+2.69%) |
Sep 28, 2023 | 14.49 | 14.84 | 13.75 | 13.77 | 1,607,464 | -0.92(-6.26%) |
Sep 27, 2023 | 13.61 | 14.76 | 13.57 | 14.69 | 2,235,835 | +0.96(+6.99%) |
Sep 26, 2023 | 15.09 | 16.25 | 13.65 | 13.73 | 5,090,374 | -5.19(-27.43%) |
Sep 25, 2023 | 18.54 | 18.99 | 18.83 | 18.92 | 629,056 | +0.07(+0.37%) |
Sep 22, 2023 | 19.25 | 19.93 | 18.85 | 18.85 | 843,601 | -0.40(-2.08%) |
Sep 21, 2023 | 18.99 | 19.48 | 18.86 | 19.25 | 574,762 | +0.27(+1.42%) |
Sep 20, 2023 | 18.82 | 19.31 | 18.80 | 18.98 | 469,694 | +0.31(+1.66%) |
Sep 19, 2023 | 18.66 | 18.88 | 18.62 | 18.67 | 368,929 | +0.11(+0.59%) |
Sep 18, 2023 | 18.80 | 18.80 | 18.26 | 18.56 | 479,217 | -0.24(-1.28%) |
Sep 15, 2023 | 18.43 | 18.93 | 18.35 | 18.80 | 1,856,859 | +0.32(+1.73%) |
Sep 14, 2023 | 18.14 | 18.53 | 18.08 | 18.48 | 498,511 | +0.63(+3.53%) |
Sep 13, 2023 | 18.36 | 18.42 | 17.75 | 17.85 | 428,134 | -0.45(-2.46%) |
Sep 12, 2023 | 18.40 | 18.49 | 18.04 | 18.30 | 448,438 | +0.14(+0.77%) |
Sep 11, 2023 | 18.69 | 18.69 | 18.00 | 18.16 | 414,196 | -0.24(-1.30%) |
Sep 08, 2023 | 18.13 | 18.40 | 17.83 | 18.40 | 389,530 | +0.28(+1.55%) |
Sep 07, 2023 | 18.06 | 18.25 | 17.76 | 18.12 | 557,822 | +0.05(+0.28%) |
Sep 06, 2023 | 18.67 | 18.84 | 17.71 | 18.07 | 815,170 | -0.60(-3.21%) |
Sep 05, 2023 | 19.72 | 19.75 | 18.64 | 18.67 | 658,268 | -1.23(-6.18%) |
Sep 01, 2023 | 20.24 | 20.40 | 19.80 | 19.90 | 307,273 | -0.23(-1.14%) |
Aug 31, 2023 | 20.40 | 20.43 | 19.95 | 20.13 | 382,783 | -0.22(-1.08%) |
Aug 30, 2023 | 20.11 | 20.47 | 19.87 | 20.35 | 327,562 | +0.23(+1.14%) |
Aug 29, 2023 | 19.81 | 20.13 | 19.56 | 20.12 | 406,094 | +0.37(+1.87%) |
Aug 28, 2023 | 19.81 | 20.06 | 19.66 | 19.75 | 348,518 | +0.01(+0.05%) |
Aug 25, 2023 | 20.10 | 20.27 | 19.64 | 19.74 | 332,628 | -0.31(-1.55%) |
Aug 24, 2023 | 20.17 | 20.43 | 20.02 | 20.05 | 341,792 | -0.22(-1.09%) |
Aug 23, 2023 | 20.27 | 20.28 | 20.00 | 20.27 | 325,851 | +0.03(+0.15%) |
Aug 22, 2023 | 20.21 | 20.38 | 20.03 | 20.24 | 520,274 | -0.07(-0.34%) |
Aug 21, 2023 | 20.93 | 20.96 | 20.14 | 20.31 | 345,216 | -0.62(-2.96%) |
Aug 18, 2023 | 20.44 | 20.99 | 20.44 | 20.93 | 403,031 | +0.31(+1.50%) |
Aug 17, 2023 | 20.65 | 20.91 | 20.44 | 20.62 | 437,825 | +0.16(+0.78%) |
Aug 16, 2023 | 20.10 | 20.71 | 20.01 | 20.46 | 831,502 | +0.38(+1.89%) |
Aug 15, 2023 | 20.27 | 20.35 | 19.79 | 20.08 | 410,598 | -0.39(-1.91%) |
Aug 14, 2023 | 20.74 | 20.77 | 20.39 | 20.47 | 334,413 | -0.45(-2.15%) |
Aug 11, 2023 | 20.92 | 21.05 | 20.68 | 20.92 | 298,274 | +0.02(+0.10%) |
Aug 10, 2023 | 20.95 | 21.22 | 20.73 | 20.90 | 397,676 | +0.17(+0.82%) |
Aug 09, 2023 | 20.72 | 21.05 | 20.60 | 20.73 | 437,490 | -0.01(-0.05%) |
Aug 08, 2023 | 20.73 | 20.77 | 20.34 | 20.74 | 416,124 | -0.25(-1.19%) |
Aug 07, 2023 | 20.90 | 21.02 | 20.48 | 20.99 | 439,313 | +0.11(+0.53%) |
Aug 04, 2023 | 20.56 | 21.14 | 20.41 | 20.88 | 381,553 | +0.25(+1.21%) |
Aug 03, 2023 | 20.49 | 20.73 | 20.40 | 20.63 | 358,050 | -0.05(-0.24%) |
Aug 02, 2023 | 21.06 | 21.06 | 20.48 | 20.68 | 476,753 | -0.46(-2.18%) |
Aug 01, 2023 | 20.84 | 21.17 | 20.53 | 21.14 | 429,029 | +0.34(+1.63%) |
Jul 31, 2023 | 20.71 | 21.08 | 20.69 | 20.80 | 488,001 | +0.08(+0.39%) |
Jul 28, 2023 | 21.19 | 21.19 | 20.53 | 20.72 | 380,866 | -0.20(-0.96%) |
Jul 27, 2023 | 21.02 | 21.28 | 20.89 | 20.92 | 401,331 | +0.07(+0.34%) |
Jul 26, 2023 | 20.85 | 21.03 | 20.65 | 20.85 | 331,084 | +0.04(+0.19%) |
Jul 25, 2023 | 20.80 | 20.95 | 20.65 | 20.81 | 372,132 | +0.06(+0.29%) |
Jul 24, 2023 | 20.72 | 20.91 | 20.55 | 20.75 | 373,641 | +0.10(+0.48%) |
Jul 21, 2023 | 20.75 | 20.82 | 20.49 | 20.65 | 375,182 | +0.01(+0.05%) |
Jul 20, 2023 | 20.45 | 20.65 | 20.00 | 20.64 | 493,324 | +0.37(+1.83%) |
Jul 19, 2023 | 19.97 | 20.39 | 19.75 | 20.27 | 653,924 | +0.56(+2.84%) |
Jul 18, 2023 | 19.92 | 20.36 | 19.46 | 19.71 | 764,925 | -0.20(-1.00%) |
Jul 17, 2023 | 20.14 | 20.30 | 19.87 | 19.91 | 563,959 | -0.23(-1.14%) |
Jul 14, 2023 | 20.75 | 20.75 | 20.03 | 20.14 | 520,663 | -0.62(-2.99%) |
Jul 13, 2023 | 20.54 | 20.83 | 20.10 | 20.76 | 703,189 | +0.14(+0.68%) |
Jul 12, 2023 | 21.01 | 21.12 | 20.50 | 20.62 | 935,567 | +0.04(+0.19%) |
Jul 11, 2023 | 19.60 | 20.58 | 19.36 | 20.58 | 1,045,166 | +0.98(+5.00%) |
Jul 10, 2023 | 19.65 | 20.00 | 19.54 | 19.60 | 892,635 | -0.02(-0.10%) |
Jul 07, 2023 | 19.71 | 19.99 | 19.60 | 19.62 | 740,230 | -0.13(-0.66%) |
Jul 06, 2023 | 19.79 | 19.94 | 19.52 | 19.75 | 869,302 | -0.26(-1.30%) |
Jul 05, 2023 | 19.89 | 20.01 | 19.55 | 20.01 | 817,452 | +0.02(+0.10%) |
Jul 03, 2023 | 19.55 | 20.20 | 19.55 | 19.99 | 534,501 | +0.44(+2.25%) |
Jun 30, 2023 | 19.72 | 19.83 | 19.51 | 19.55 | 985,560 | -0.04(-0.20%) |
Jun 29, 2023 | 19.80 | 20.08 | 19.54 | 19.59 | 846,173 | -0.23(-1.16%) |
Jun 28, 2023 | 20.20 | 20.20 | 19.72 | 19.82 | 791,695 | -0.46(-2.27%) |
Jun 27, 2023 | 19.86 | 20.43 | 19.82 | 20.28 | 853,250 | +0.36(+1.81%) |
Jun 26, 2023 | 20.14 | 20.48 | 19.90 | 19.92 | 645,075 | -0.32(-1.58%) |
Jun 23, 2023 | 20.27 | 20.72 | 20.20 | 20.24 | 1,196,118 | -0.24(-1.17%) |
Jun 22, 2023 | 20.49 | 20.65 | 20.07 | 20.48 | 713,009 | +0.09(+0.44%) |
Jun 21, 2023 | 20.32 | 20.70 | 20.22 | 20.39 | 834,392 | -0.08(-0.39%) |
Jun 20, 2023 | 20.77 | 20.93 | 20.15 | 20.47 | 1,122,079 | -0.47(-2.24%) |
Jun 16, 2023 | 21.01 | 21.05 | 20.38 | 20.94 | 4,983,411 | +0.27(+1.31%) |
Jun 15, 2023 | 20.93 | 20.97 | 20.53 | 20.67 | 1,452,276 | -6.22(-23.13%) |
May 08, 2023 | 27.24 | 27.39 | 26.74 | 26.89 | 346,734 | -0.15(-0.55%) |
May 05, 2023 | 27.11 | 27.46 | 26.89 | 27.04 | 425,245 | +0.60(+2.27%) |
May 04, 2023 | 26.65 | 26.65 | 26.20 | 26.44 | 391,760 | -0.34(-1.27%) |
May 03, 2023 | 26.98 | 27.23 | 26.72 | 26.78 | 551,913 | -0.12(-0.45%) |
May 02, 2023 | 26.98 | 26.98 | 26.20 | 26.90 | 433,422 | -0.19(-0.70%) |
May 01, 2023 | 27.29 | 27.50 | 26.95 | 27.09 | 342,394 | -0.18(-0.66%) |
Apr 28, 2023 | 26.76 | 27.35 | 26.54 | 27.27 | 399,290 | +0.42(+1.56%) |
Apr 27, 2023 | 26.23 | 26.88 | 25.92 | 26.85 | 430,972 | +0.70(+2.68%) |
Apr 26, 2023 | 26.00 | 26.41 | 25.94 | 26.15 | 407,188 | -0.02(-0.08%) |
Apr 25, 2023 | 26.56 | 26.67 | 26.02 | 26.17 | 388,282 | -0.78(-2.89%) |
Apr 24, 2023 | 26.40 | 26.96 | 26.37 | 26.95 | 376,027 | +0.40(+1.51%) |
Apr 21, 2023 | 26.21 | 26.63 | 26.04 | 26.55 | 427,492 | +0.55(+2.12%) |
Apr 20, 2023 | 26.04 | 26.13 | 25.75 | 26.00 | 514,396 | -0.22(-0.84%) |
Apr 19, 2023 | 25.85 | 26.40 | 25.62 | 26.22 | 402,755 | +0.36(+1.39%) |
Apr 18, 2023 | 26.38 | 26.48 | 25.76 | 25.86 | 427,170 | -0.60(-2.27%) |
Apr 17, 2023 | 25.65 | 26.47 | 25.59 | 26.46 | 386,280 | +0.77(+3.00%) |
Apr 14, 2023 | 26.18 | 26.44 | 25.62 | 25.69 | 391,827 | -0.45(-1.72%) |
Apr 13, 2023 | 26.28 | 26.36 | 25.93 | 26.14 | 328,393 | -0.05(-0.19%) |
Apr 12, 2023 | 26.90 | 26.90 | 26.10 | 26.19 | 334,758 | -0.43(-1.62%) |
Apr 11, 2023 | 26.44 | 26.83 | 26.28 | 26.62 | 441,289 | +0.21(+0.80%) |
Apr 10, 2023 | 25.89 | 26.65 | 25.84 | 26.41 | 711,794 | +0.45(+1.73%) |
Apr 06, 2023 | 26.22 | 26.31 | 25.94 | 25.96 | 406,865 | -0.41(-1.55%) |
Apr 05, 2023 | 26.43 | 26.63 | 26.10 | 26.37 | 407,219 | -0.30(-1.12%) |
Apr 04, 2023 | 27.19 | 27.28 | 26.25 | 26.67 | 577,697 | -0.44(-1.62%) |
Apr 03, 2023 | 26.51 | 27.16 | 26.33 | 27.11 | 866,622 | +0.76(+2.88%) |
Mar 31, 2023 | 25.62 | 26.36 | 25.58 | 26.35 | 732,911 | +0.99(+3.90%) |
Mar 30, 2023 | 25.95 | 26.17 | 25.29 | 25.36 | 441,483 | -0.35(-1.36%) |
Mar 29, 2023 | 25.90 | 25.93 | 25.32 | 25.71 | 827,541 | -0.07(-0.27%) |
Mar 28, 2023 | 24.79 | 26.23 | 24.68 | 25.78 | 1,104,065 | +0.96(+3.87%) |
Mar 27, 2023 | 24.15 | 24.99 | 24.03 | 24.82 | 1,063,697 | +1.90(+8.29%) |
Mar 24, 2023 | 22.38 | 22.92 | 22.07 | 22.92 | 972,323 | +0.33(+1.46%) |
Mar 23, 2023 | 22.83 | 23.44 | 22.17 | 22.59 | 898,700 | -0.46(-2.00%) |
Mar 22, 2023 | 24.14 | 24.20 | 23.00 | 23.05 | 785,326 | -1.09(-4.52%) |
Mar 21, 2023 | 24.30 | 24.47 | 23.96 | 24.14 | 973,071 | +0.30(+1.26%) |
Mar 20, 2023 | 23.52 | 24.65 | 23.48 | 23.84 | 824,228 | +0.52(+2.23%) |
Mar 17, 2023 | 24.28 | 24.30 | 23.18 | 23.32 | 2,236,032 | -1.13(-4.62%) |
Mar 16, 2023 | 24.50 | 24.88 | 23.96 | 24.45 | 1,376,481 | -0.42(-1.69%) |
Mar 15, 2023 | 25.00 | 25.44 | 24.55 | 24.87 | 936,087 | -0.82(-3.19%) |
Mar 14, 2023 | 26.06 | 26.24 | 25.27 | 25.69 | 920,175 | +0.46(+1.82%) |
Mar 13, 2023 | 26.53 | 26.74 | 25.10 | 25.23 | 1,762,954 | -2.48(-8.95%) |
Mar 10, 2023 | 29.12 | 29.12 | 27.55 | 27.71 | 974,674 | -1.55(-5.30%) |
Mar 09, 2023 | 29.16 | 30.09 | 28.30 | 29.26 | 1,847,901 | -0.21(-0.71%) |
Mar 08, 2023 | 26.61 | 30.77 | 26.60 | 29.47 | 6,575,352 | -11.49(-28.05%) |
Mar 07, 2023 | 41.39 | 41.85 | 40.82 | 40.96 | 489,593 | -0.38(-0.92%) |
Mar 06, 2023 | 42.40 | 42.41 | 41.05 | 41.34 | 472,354 | -1.29(-3.03%) |
Mar 03, 2023 | 42.46 | 42.69 | 41.91 | 42.63 | 381,266 | +0.41(+0.97%) |
Mar 02, 2023 | 41.56 | 42.23 | 41.32 | 42.22 | 383,636 | +0.58(+1.39%) |
Mar 01, 2023 | 40.58 | 41.74 | 40.58 | 41.64 | 336,604 | +0.91(+2.23%) |
Feb 28, 2023 | 40.55 | 41.44 | 40.40 | 40.73 | 487,130 | -0.03(-0.07%) |
Feb 27, 2023 | 41.40 | 41.70 | 40.74 | 40.76 | 318,628 | -0.31(-0.75%) |
Feb 24, 2023 | 41.00 | 41.26 | 40.45 | 41.07 | 293,828 | -0.28(-0.68%) |
Feb 23, 2023 | 41.67 | 41.67 | 39.94 | 41.35 | 391,642 | -0.06(-0.14%) |
Feb 22, 2023 | 41.52 | 41.85 | 41.11 | 41.41 | 439,315 | -0.17(-0.41%) |
Feb 21, 2023 | 42.40 | 42.63 | 41.55 | 41.58 | 367,608 | -1.41(-3.28%) |
Feb 17, 2023 | 42.74 | 43.00 | 41.87 | 42.99 | 358,889 | +0.55(+1.30%) |
Feb 16, 2023 | 41.95 | 42.76 | 41.62 | 42.44 | 485,278 | +0.08(+0.19%) |
Feb 15, 2023 | 40.47 | 42.48 | 40.40 | 42.36 | 348,925 | +1.62(+3.98%) |
Feb 14, 2023 | 41.81 | 41.99 | 40.71 | 40.74 | 375,680 | -1.20(-2.86%) |
Feb 13, 2023 | 41.41 | 41.95 | 40.94 | 41.94 | 412,235 | +0.56(+1.35%) |
Feb 10, 2023 | 40.81 | 41.41 | 40.66 | 41.38 | 278,036 | +0.50(+1.22%) |
Feb 09, 2023 | 41.87 | 42.22 | 40.82 | 40.88 | 329,422 | -0.83(-1.99%) |
Feb 08, 2023 | 42.44 | 42.64 | 41.50 | 41.71 | 234,939 | -1.01(-2.36%) |
Feb 07, 2023 | 42.45 | 42.89 | 41.62 | 42.72 | 277,627 | -0.01(-0.02%) |
Feb 06, 2023 | 43.08 | 43.24 | 42.26 | 42.73 | 301,096 | -0.57(-1.32%) |
Feb 03, 2023 | 43.44 | 43.95 | 42.80 | 43.30 | 519,753 | -0.47(-1.07%) |
Feb 02, 2023 | 42.39 | 43.79 | 42.39 | 43.77 | 425,857 | +1.38(+3.26%) |
Feb 01, 2023 | 41.44 | 42.77 | 41.05 | 42.39 | 401,149 | +0.77(+1.85%) |
Jan 31, 2023 | 40.22 | 41.65 | 40.18 | 41.62 | 427,919 | +1.35(+3.35%) |
Jan 30, 2023 | 40.39 | 41.51 | 40.12 | 40.27 | 333,158 | -0.42(-1.03%) |
Jan 27, 2023 | 40.74 | 41.15 | 40.49 | 40.69 | 212,238 | -0.16(-0.39%) |
Jan 26, 2023 | 40.88 | 41.30 | 40.25 | 40.85 | 240,061 | +0.18(+0.44%) |
Jan 25, 2023 | 40.12 | 40.81 | 40.12 | 40.67 | 172,707 | +0.19(+0.47%) |
Jan 24, 2023 | 40.50 | 40.94 | 40.39 | 40.48 | 290,171 | -0.16(-0.39%) |
Jan 23, 2023 | 40.06 | 41.05 | 39.73 | 40.64 | 338,866 | +0.65(+1.63%) |
Jan 20, 2023 | 39.05 | 40.29 | 38.50 | 39.99 | 367,152 | +1.22(+3.15%) |
Jan 19, 2023 | 39.40 | 39.48 | 38.52 | 38.77 | 390,440 | -0.80(-2.02%) |
Jan 18, 2023 | 40.77 | 40.85 | 39.56 | 39.57 | 388,494 | -1.13(-2.78%) |
Jan 17, 2023 | 40.98 | 41.57 | 40.41 | 40.70 | 346,120 | -0.41(-1.00%) |
Jan 13, 2023 | 40.48 | 41.21 | 40.38 | 41.11 | 255,994 | +0.38(+0.93%) |
Jan 12, 2023 | 41.01 | 41.06 | 40.19 | 40.73 | 310,929 | -0.06(-0.15%) |
Jan 11, 2023 | 40.47 | 41.40 | 40.36 | 40.79 | 451,160 | +0.56(+1.39%) |
Jan 10, 2023 | 39.43 | 40.26 | 39.26 | 40.23 | 339,053 | +0.66(+1.67%) |
Jan 09, 2023 | 39.45 | 39.84 | 39.24 | 39.57 | 400,975 | +0.34(+0.87%) |
Jan 06, 2023 | 37.98 | 39.75 | 37.97 | 39.23 | 697,807 | +1.41(+3.73%) |
Jan 05, 2023 | 38.00 | 38.02 | 37.40 | 37.82 | 411,306 | -0.26(-0.68%) |
Jan 04, 2023 | 38.45 | 38.83 | 38.03 | 38.08 | 437,026 | -0.25(-0.65%) |
Jan 03, 2023 | 39.03 | 39.50 | 38.18 | 38.33 | 415,559 | -0.38(-0.98%) |
Dec 30, 2022 | 39.00 | 39.09 | 38.45 | 38.71 | 333,011 | -0.49(-1.25%) |
Dec 29, 2022 | 39.18 | 39.67 | 38.83 | 39.20 | 293,422 | +0.52(+1.34%) |
Dec 28, 2022 | 39.61 | 39.94 | 38.59 | 38.68 | 285,887 | -1.01(-2.54%) |
Dec 27, 2022 | 40.00 | 40.11 | 39.47 | 39.69 | 256,842 | -0.18(-0.45%) |
Dec 23, 2022 | 38.69 | 39.87 | 38.55 | 39.87 | 276,731 | +1.06(+2.73%) |
Dec 22, 2022 | 39.18 | 39.24 | 38.18 | 38.81 | 392,837 | -0.68(-1.72%) |
Dec 21, 2022 | 39.07 | 39.88 | 38.88 | 39.49 | 385,568 | +0.42(+1.07%) |
Dec 20, 2022 | 37.71 | 39.14 | 37.71 | 39.07 | 512,821 | +1.12(+2.95%) |
Dec 19, 2022 | 39.21 | 39.42 | 37.69 | 37.95 | 549,050 | -1.47(-3.73%) |
Dec 16, 2022 | 37.80 | 39.68 | 37.74 | 39.42 | 3,283,938 | +1.06(+2.76%) |
Dec 15, 2022 | 40.10 | 40.28 | 38.21 | 38.36 | 512,247 | -2.36(-5.80%) |
Dec 14, 2022 | 40.12 | 41.09 | 40.00 | 40.72 | 486,308 | +0.40(+0.99%) |
Dec 13, 2022 | 40.12 | 41.08 | 40.02 | 40.32 | 653,098 | +0.86(+2.18%) |
Dec 12, 2022 | 38.70 | 39.65 | 38.28 | 39.46 | 523,210 | +0.76(+1.96%) |
Dec 09, 2022 | 37.94 | 39.26 | 37.70 | 38.70 | 572,534 | +0.19(+0.49%) |
Dec 08, 2022 | 39.14 | 39.82 | 37.72 | 38.51 | 997,951 | -0.33(-0.85%) |
Dec 07, 2022 | 43.15 | 43.34 | 38.51 | 38.84 | 2,030,367 | -6.74(-14.79%) |
Dec 06, 2022 | 47.00 | 47.34 | 45.46 | 45.58 | 708,645 | -1.20(-2.57%) |
Dec 05, 2022 | 46.69 | 47.59 | 46.28 | 46.78 | 743,498 | +0.06(+0.13%) |
Dec 02, 2022 | 45.12 | 46.72 | 45.12 | 46.72 | 546,887 | +1.27(+2.79%) |
Dec 01, 2022 | 47.63 | 47.70 | 45.42 | 45.45 | 545,872 | -2.23(-4.68%) |
Nov 30, 2022 | 46.99 | 47.71 | 45.35 | 47.68 | 585,828 | +0.38(+0.80%) |
Nov 29, 2022 | 47.28 | 47.88 | 47.05 | 47.30 | 334,080 | +0.30(+0.64%) |
Nov 28, 2022 | 45.62 | 47.03 | 45.62 | 47.00 | 291,707 | +0.82(+1.78%) |
Nov 25, 2022 | 46.17 | 46.95 | 46.05 | 46.18 | 130,444 | -0.05(-0.11%) |
Nov 23, 2022 | 46.49 | 47.19 | 46.10 | 46.23 | 204,502 | -0.44(-0.94%) |
Nov 22, 2022 | 46.75 | 46.86 | 46.09 | 46.67 | 216,008 | +0.35(+0.76%) |
Nov 21, 2022 | 46.65 | 46.87 | 46.19 | 46.32 | 235,289 | -0.48(-1.03%) |
Nov 18, 2022 | 46.80 | 46.99 | 45.99 | 46.80 | 254,414 | +1.02(+2.23%) |
Nov 17, 2022 | 44.93 | 45.80 | 44.72 | 45.78 | 234,736 | +0.39(+0.86%) |
Nov 16, 2022 | 45.62 | 46.17 | 45.10 | 45.39 | 288,262 | -0.19(-0.42%) |
Nov 15, 2022 | 45.81 | 47.30 | 45.47 | 45.58 | 380,586 | +0.29(+0.64%) |
Nov 14, 2022 | 45.25 | 47.10 | 45.25 | 45.29 | 498,032 | -0.19(-0.42%) |
Nov 11, 2022 | 45.75 | 45.90 | 45.17 | 45.48 | 380,872 | -0.02(-0.04%) |
Nov 10, 2022 | 45.50 | 46.10 | 44.90 | 45.50 | 387,825 | +1.46(+3.32%) |
Nov 09, 2022 | 43.87 | 44.45 | 43.43 | 44.04 | 316,099 | -0.10(-0.23%) |
Nov 08, 2022 | 44.38 | 45.24 | 43.78 | 44.14 | 421,278 | +0.26(+0.59%) |
Nov 07, 2022 | 43.04 | 44.11 | 42.93 | 43.88 | 443,459 | +1.00(+2.33%) |
Nov 04, 2022 | 42.50 | 43.29 | 41.88 | 42.88 | 289,373 | +0.54(+1.28%) |
Nov 03, 2022 | 41.69 | 42.46 | 41.57 | 42.34 | 231,010 | +0.15(+0.36%) |
Nov 02, 2022 | 41.85 | 42.99 | 41.35 | 42.19 | 402,269 | +0.19(+0.45%) |
Nov 01, 2022 | 42.65 | 42.91 | 41.63 | 42.00 | 518,390 | -0.41(-0.97%) |
Oct 31, 2022 | 42.61 | 43.05 | 42.36 | 42.41 | 526,347 | -0.14(-0.33%) |
Oct 28, 2022 | 41.41 | 42.76 | 41.30 | 42.55 | 376,462 | +1.44(+3.50%) |
Oct 27, 2022 | 41.37 | 41.66 | 40.76 | 41.11 | 360,877 | +0.00(+0.00%) |
Oct 26, 2022 | 41.63 | 41.92 | 40.91 | 41.11 | 463,597 | -0.10(-0.24%) |
Oct 25, 2022 | 40.00 | 41.66 | 39.54 | 41.21 | 384,904 | +1.24(+3.10%) |
Oct 24, 2022 | 39.62 | 40.15 | 39.12 | 39.97 | 348,830 | +0.40(+1.01%) |
Oct 21, 2022 | 38.81 | 39.78 | 38.58 | 39.57 | 476,586 | +1.26(+3.29%) |
Oct 20, 2022 | 38.99 | 39.14 | 38.11 | 38.31 | 404,995 | -0.60(-1.54%) |
Oct 19, 2022 | 38.80 | 39.38 | 38.46 | 38.91 | 323,073 | -0.16(-0.41%) |
Oct 18, 2022 | 39.40 | 39.79 | 38.38 | 39.07 | 412,649 | +0.51(+1.32%) |
Oct 17, 2022 | 37.84 | 38.58 | 37.59 | 38.56 | 468,226 | +1.28(+3.43%) |
Oct 14, 2022 | 38.16 | 38.16 | 37.00 | 37.28 | 388,473 | -0.83(-2.18%) |
Oct 13, 2022 | 35.69 | 38.30 | 35.55 | 38.11 | 665,630 | +1.67(+4.58%) |
Oct 12, 2022 | 36.64 | 36.75 | 36.10 | 36.44 | 559,268 | +0.05(+0.14%) |
Oct 11, 2022 | 36.34 | 36.96 | 35.78 | 36.39 | 648,001 | -0.19(-0.52%) |
Oct 10, 2022 | 35.47 | 36.69 | 35.38 | 36.58 | 579,537 | +1.19(+3.36%) |
Oct 07, 2022 | 35.21 | 35.92 | 34.75 | 35.39 | 511,534 | +0.11(+0.31%) |
Oct 06, 2022 | 36.14 | 36.73 | 35.16 | 35.28 | 422,846 | -1.06(-2.92%) |
Oct 05, 2022 | 36.39 | 36.91 | 36.12 | 36.34 | 465,855 | -0.61(-1.65%) |
Oct 04, 2022 | 36.59 | 37.38 | 36.56 | 36.95 | 489,779 | +1.05(+2.92%) |