Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 43.86 | 44.43 | 43.56 | 44.39 | 681,611 | +0.72(+1.65%) |
Oct 30, 2023 | 43.75 | 44.03 | 43.09 | 43.67 | 336,227 | +0.26(+0.59%) |
Oct 27, 2023 | 44.33 | 44.33 | 43.30 | 43.42 | 490,506 | -0.80(-1.80%) |
Oct 26, 2023 | 43.80 | 44.44 | 43.80 | 44.22 | 625,771 | +0.58(+1.33%) |
Oct 25, 2023 | 44.31 | 44.41 | 43.60 | 43.63 | 1,425,821 | -0.97(-2.19%) |
Oct 24, 2023 | 44.39 | 44.78 | 44.31 | 44.61 | 647,119 | +0.47(+1.07%) |
Oct 23, 2023 | 44.25 | 44.75 | 44.08 | 44.14 | 1,395,195 | -0.48(-1.08%) |
Oct 20, 2023 | 44.98 | 45.37 | 44.60 | 44.62 | 207,240 | -0.35(-0.79%) |
Oct 19, 2023 | 45.76 | 46.03 | 44.90 | 44.97 | 239,462 | -1.00(-2.18%) |
Oct 18, 2023 | 46.57 | 46.63 | 45.96 | 45.98 | 194,914 | -0.97(-2.08%) |
Oct 17, 2023 | 46.50 | 47.56 | 46.50 | 46.95 | 283,940 | +0.06(+0.13%) |
Oct 16, 2023 | 46.56 | 47.00 | 46.21 | 46.89 | 253,295 | +0.55(+1.19%) |
Oct 13, 2023 | 46.76 | 46.76 | 46.07 | 46.34 | 172,225 | -0.14(-0.30%) |
Oct 12, 2023 | 47.05 | 47.07 | 46.27 | 46.48 | 171,482 | -0.68(-1.44%) |
Oct 11, 2023 | 46.75 | 47.24 | 46.68 | 47.16 | 176,399 | +0.71(+1.53%) |
Oct 10, 2023 | 46.21 | 46.83 | 45.98 | 46.45 | 190,569 | +0.25(+0.53%) |
Oct 09, 2023 | 45.29 | 46.32 | 45.29 | 46.20 | 367,155 | +0.58(+1.27%) |
Oct 06, 2023 | 45.24 | 45.93 | 44.74 | 45.62 | 192,033 | +0.09(+0.19%) |
Oct 05, 2023 | 45.29 | 45.62 | 45.10 | 45.53 | 406,395 | +0.21(+0.46%) |
Oct 04, 2023 | 45.00 | 45.37 | 44.48 | 45.33 | 512,299 | +0.55(+1.23%) |
Oct 03, 2023 | 45.30 | 45.46 | 44.60 | 44.78 | 735,542 | -0.79(-1.73%) |
Oct 02, 2023 | 46.31 | 46.55 | 45.27 | 45.56 | 720,098 | -0.90(-1.93%) |
Sep 29, 2023 | 46.93 | 47.19 | 46.18 | 46.46 | 237,207 | +0.10(+0.21%) |
Sep 28, 2023 | 45.98 | 46.54 | 45.98 | 46.36 | 360,407 | +0.47(+1.03%) |
Sep 27, 2023 | 46.42 | 46.70 | 45.72 | 45.89 | 501,241 | -0.32(-0.68%) |
Sep 26, 2023 | 46.81 | 46.87 | 46.01 | 46.20 | 337,964 | -0.88(-1.88%) |
Sep 25, 2023 | 46.94 | 47.14 | 46.95 | 47.09 | 298,092 | -0.08(-0.16%) |
Sep 22, 2023 | 47.51 | 47.84 | 47.13 | 47.17 | 593,684 | -0.29(-0.61%) |
Sep 21, 2023 | 48.81 | 48.81 | 47.46 | 47.46 | 406,290 | -1.67(-3.41%) |
Sep 20, 2023 | 49.33 | 49.72 | 49.09 | 49.13 | 155,451 | +0.13(+0.26%) |
Sep 19, 2023 | 49.22 | 49.39 | 48.92 | 49.00 | 168,998 | -0.17(-0.34%) |
Sep 18, 2023 | 49.70 | 49.73 | 49.17 | 49.17 | 145,196 | -0.54(-1.10%) |
Sep 15, 2023 | 49.73 | 49.84 | 49.54 | 49.71 | 175,590 | -0.18(-0.37%) |
Sep 14, 2023 | 49.30 | 49.98 | 49.30 | 49.90 | 141,403 | +0.92(+1.89%) |
Sep 13, 2023 | 49.39 | 49.45 | 48.83 | 48.98 | 91,374 | -0.46(-0.92%) |
Sep 12, 2023 | 49.21 | 49.51 | 49.11 | 49.43 | 124,610 | +0.07(+0.14%) |
Sep 11, 2023 | 49.47 | 49.49 | 49.08 | 49.36 | 91,739 | +0.10(+0.20%) |
Sep 08, 2023 | 49.51 | 49.67 | 49.21 | 49.27 | 163,754 | -0.23(-0.47%) |
Sep 07, 2023 | 49.15 | 49.72 | 49.13 | 49.50 | 129,004 | +0.28(+0.57%) |
Sep 06, 2023 | 49.22 | 49.37 | 48.81 | 49.22 | 463,740 | -0.01(-0.02%) |
Sep 05, 2023 | 49.79 | 49.81 | 49.21 | 49.23 | 417,261 | -0.67(-1.35%) |
Sep 01, 2023 | 50.18 | 50.29 | 49.80 | 49.90 | 102,402 | +0.07(+0.14%) |
Aug 31, 2023 | 50.33 | 50.33 | 49.81 | 49.83 | 304,070 | -0.38(-0.76%) |
Aug 30, 2023 | 50.01 | 50.31 | 49.94 | 50.21 | 129,824 | +0.18(+0.37%) |
Aug 29, 2023 | 49.44 | 50.03 | 49.22 | 50.03 | 87,542 | +0.61(+1.24%) |
Aug 28, 2023 | 49.15 | 49.74 | 49.15 | 49.41 | 93,730 | +0.44(+0.89%) |
Aug 25, 2023 | 49.11 | 49.31 | 48.79 | 48.98 | 206,905 | +0.08(+0.16%) |
Aug 24, 2023 | 49.16 | 49.83 | 48.90 | 48.90 | 195,267 | -0.22(-0.46%) |
Aug 23, 2023 | 48.51 | 49.19 | 48.51 | 49.12 | 157,125 | +0.73(+1.51%) |
Aug 22, 2023 | 48.41 | 48.53 | 48.22 | 48.39 | 235,588 | +0.22(+0.46%) |
Aug 21, 2023 | 48.59 | 48.59 | 47.85 | 48.17 | 222,152 | -0.45(-0.92%) |
Aug 18, 2023 | 48.20 | 48.74 | 48.07 | 48.62 | 303,242 | +0.17(+0.34%) |
Aug 17, 2023 | 48.96 | 49.24 | 48.45 | 48.45 | 2,740,073 | -0.45(-0.91%) |
Aug 16, 2023 | 49.22 | 49.36 | 48.84 | 48.90 | 180,071 | -0.36(-0.73%) |
Aug 15, 2023 | 49.48 | 49.61 | 49.15 | 49.26 | 189,494 | -0.61(-1.23%) |
Aug 14, 2023 | 50.13 | 50.13 | 49.70 | 49.87 | 81,255 | -0.34(-0.68%) |
Aug 11, 2023 | 49.97 | 50.30 | 49.89 | 50.21 | 108,714 | +0.05(+0.10%) |
Aug 10, 2023 | 50.59 | 50.92 | 49.99 | 50.16 | 113,977 | -0.23(-0.46%) |
Aug 09, 2023 | 50.37 | 50.64 | 50.07 | 50.40 | 79,726 | +0.04(+0.08%) |
Aug 08, 2023 | 50.48 | 50.51 | 50.07 | 50.36 | 96,961 | -0.51(-0.99%) |
Aug 07, 2023 | 50.17 | 50.89 | 50.17 | 50.86 | 184,067 | +0.76(+1.51%) |
Aug 04, 2023 | 50.39 | 50.86 | 49.90 | 50.10 | 112,477 | -0.41(-0.81%) |
Aug 03, 2023 | 50.64 | 50.64 | 49.79 | 50.51 | 224,345 | -0.56(-1.10%) |
Aug 02, 2023 | 50.90 | 51.15 | 50.76 | 51.08 | 88,569 | -0.17(-0.34%) |
Aug 01, 2023 | 51.32 | 51.56 | 51.00 | 51.25 | 477,186 | -0.21(-0.42%) |
Jul 31, 2023 | 51.25 | 51.78 | 51.16 | 51.47 | 261,585 | +0.28(+0.55%) |
Jul 28, 2023 | 51.59 | 51.84 | 51.03 | 51.18 | 116,629 | +0.04(+0.08%) |
Jul 27, 2023 | 52.51 | 52.59 | 51.12 | 51.14 | 85,765 | -1.19(-2.27%) |
Jul 26, 2023 | 52.03 | 52.46 | 52.03 | 52.33 | 166,805 | +0.30(+0.58%) |
Jul 25, 2023 | 52.32 | 52.57 | 52.02 | 52.03 | 141,133 | -0.44(-0.83%) |
Jul 24, 2023 | 52.18 | 52.61 | 52.12 | 52.47 | 124,145 | +0.31(+0.60%) |
Jul 21, 2023 | 52.02 | 52.35 | 51.88 | 52.16 | 190,454 | +0.30(+0.58%) |
Jul 20, 2023 | 51.74 | 51.89 | 51.25 | 51.85 | 237,052 | +0.18(+0.36%) |
Jul 19, 2023 | 51.47 | 51.84 | 51.37 | 51.67 | 161,173 | +0.56(+1.10%) |
Jul 18, 2023 | 51.69 | 51.69 | 50.77 | 51.11 | 342,221 | -0.49(-0.94%) |
Jul 17, 2023 | 51.59 | 51.77 | 51.44 | 51.59 | 98,750 | -0.06(-0.11%) |
Jul 14, 2023 | 51.55 | 51.68 | 51.25 | 51.65 | 221,384 | -0.04(-0.08%) |
Jul 13, 2023 | 51.46 | 51.69 | 51.07 | 51.69 | 68,502 | +0.39(+0.76%) |
Jul 12, 2023 | 51.67 | 51.87 | 51.30 | 51.30 | 167,656 | +0.19(+0.38%) |
Jul 11, 2023 | 50.50 | 51.14 | 50.40 | 51.11 | 88,360 | +0.73(+1.45%) |
Jul 10, 2023 | 50.03 | 50.40 | 49.91 | 50.38 | 119,179 | +0.26(+0.52%) |
Jul 07, 2023 | 50.24 | 50.49 | 49.93 | 50.11 | 168,610 | -0.16(-0.31%) |
Jul 06, 2023 | 49.99 | 50.35 | 49.29 | 50.27 | 112,015 | -0.31(-0.62%) |
Jul 05, 2023 | 50.43 | 51.02 | 49.97 | 50.58 | 360,018 | -0.04(-0.08%) |
Jul 03, 2023 | 50.19 | 50.86 | 49.88 | 50.62 | 878,852 | +0.61(+1.23%) |
Jun 30, 2023 | 50.12 | 50.29 | 49.33 | 50.01 | 181,660 | +0.25(+0.51%) |
Jun 29, 2023 | 49.05 | 49.77 | 48.98 | 49.75 | 136,408 | +0.60(+1.23%) |
Jun 28, 2023 | 49.30 | 49.34 | 48.83 | 49.15 | 196,412 | -0.18(-0.37%) |
Jun 27, 2023 | 48.79 | 49.47 | 48.61 | 49.34 | 170,183 | +0.57(+1.18%) |
Jun 26, 2023 | 47.52 | 48.79 | 47.52 | 48.76 | 314,668 | +1.22(+2.56%) |
Jun 23, 2023 | 47.94 | 48.30 | 47.51 | 47.55 | 307,236 | -0.74(-1.53%) |
Jun 22, 2023 | 48.98 | 48.99 | 48.02 | 48.28 | 210,675 | -0.73(-1.49%) |
Jun 21, 2023 | 49.19 | 49.23 | 48.72 | 49.01 | 125,125 | -0.31(-0.63%) |
Jun 20, 2023 | 49.74 | 49.74 | 48.98 | 49.33 | 118,360 | -0.57(-1.15%) |
Jun 16, 2023 | 49.91 | 50.25 | 49.77 | 49.90 | 102,502 | +0.05(+0.10%) |
Jun 15, 2023 | 49.54 | 49.90 | 49.18 | 49.85 | 251,270 | +0.71(+1.44%) |
May 08, 2023 | 49.23 | 49.40 | 49.03 | 49.14 | 134,241 | -0.17(-0.35%) |
May 05, 2023 | 48.83 | 49.42 | 48.83 | 49.32 | 86,506 | +0.82(+1.70%) |
May 04, 2023 | 47.98 | 48.77 | 47.74 | 48.50 | 160,795 | +0.44(+0.91%) |
May 03, 2023 | 48.24 | 48.87 | 47.91 | 48.06 | 340,866 | -0.08(-0.16%) |
May 02, 2023 | 48.71 | 48.81 | 47.69 | 48.14 | 168,117 | -0.67(-1.37%) |
May 01, 2023 | 49.00 | 49.39 | 48.75 | 48.80 | 169,160 | -0.35(-0.71%) |
Apr 28, 2023 | 48.49 | 49.33 | 48.49 | 49.15 | 112,212 | +0.71(+1.46%) |
Apr 27, 2023 | 47.53 | 48.61 | 47.53 | 48.45 | 131,304 | +0.99(+2.08%) |
Apr 26, 2023 | 47.80 | 48.16 | 47.37 | 47.46 | 190,378 | -0.43(-0.89%) |
Apr 25, 2023 | 48.03 | 48.20 | 47.83 | 47.89 | 137,910 | -0.45(-0.92%) |
Apr 24, 2023 | 48.51 | 48.62 | 47.93 | 48.33 | 96,427 | -0.15(-0.30%) |
Apr 21, 2023 | 48.43 | 48.72 | 48.02 | 48.48 | 228,752 | +0.15(+0.32%) |
Apr 20, 2023 | 48.41 | 48.51 | 48.09 | 48.32 | 109,043 | -0.34(-0.70%) |
Apr 19, 2023 | 48.17 | 48.80 | 47.94 | 48.66 | 197,438 | +0.33(+0.68%) |
Apr 18, 2023 | 48.62 | 48.62 | 48.16 | 48.33 | 330,308 | -0.16(-0.34%) |
Apr 17, 2023 | 47.43 | 48.50 | 47.43 | 48.50 | 213,517 | +1.11(+2.35%) |
Apr 14, 2023 | 48.17 | 48.49 | 47.06 | 47.38 | 302,517 | -0.70(-1.45%) |
Apr 13, 2023 | 48.41 | 48.41 | 47.63 | 48.08 | 169,705 | -0.32(-0.66%) |
Apr 12, 2023 | 49.04 | 49.13 | 48.34 | 48.40 | 319,648 | -0.25(-0.52%) |
Apr 11, 2023 | 48.61 | 49.08 | 48.46 | 48.65 | 186,243 | +0.13(+0.26%) |
Apr 10, 2023 | 48.03 | 48.52 | 47.77 | 48.52 | 107,544 | +0.19(+0.40%) |
Apr 06, 2023 | 48.17 | 48.33 | 47.77 | 48.33 | 108,804 | +0.36(+0.75%) |
Apr 05, 2023 | 48.19 | 48.42 | 47.88 | 47.97 | 352,409 | -0.35(-0.72%) |
Apr 04, 2023 | 48.51 | 48.57 | 47.97 | 48.32 | 111,861 | -0.11(-0.22%) |
Apr 03, 2023 | 48.74 | 49.23 | 48.18 | 48.43 | 166,128 | -0.33(-0.67%) |
Mar 31, 2023 | 47.84 | 48.80 | 47.84 | 48.76 | 274,968 | +1.07(+2.25%) |
Mar 30, 2023 | 47.47 | 47.80 | 47.43 | 47.68 | 229,192 | +0.60(+1.27%) |
Mar 29, 2023 | 46.57 | 47.12 | 46.57 | 47.08 | 362,733 | +1.02(+2.20%) |
Mar 28, 2023 | 45.89 | 46.22 | 45.63 | 46.07 | 174,271 | -0.05(-0.10%) |
Mar 27, 2023 | 46.33 | 46.55 | 46.05 | 46.12 | 249,251 | +0.14(+0.29%) |
Mar 24, 2023 | 44.66 | 46.02 | 44.61 | 45.98 | 697,673 | +1.05(+2.35%) |
Mar 23, 2023 | 45.43 | 46.00 | 44.75 | 44.93 | 342,321 | -0.22(-0.49%) |
Mar 22, 2023 | 46.77 | 46.77 | 45.15 | 45.15 | 398,471 | -1.86(-3.95%) |
Mar 21, 2023 | 47.51 | 47.63 | 46.61 | 47.00 | 275,605 | -0.12(-0.27%) |
Mar 20, 2023 | 46.70 | 47.31 | 46.48 | 47.13 | 232,116 | +0.62(+1.32%) |
Mar 17, 2023 | 47.45 | 47.45 | 46.50 | 46.51 | 163,550 | -1.17(-2.46%) |
Mar 16, 2023 | 47.54 | 47.98 | 46.88 | 47.68 | 160,560 | -0.29(-0.60%) |
Mar 15, 2023 | 47.52 | 48.07 | 47.18 | 47.97 | 238,215 | -0.12(-0.24%) |
Mar 14, 2023 | 48.38 | 48.67 | 47.64 | 48.09 | 283,687 | +0.47(+0.99%) |
Mar 13, 2023 | 46.66 | 48.17 | 46.64 | 47.62 | 241,958 | +0.54(+1.14%) |
Mar 10, 2023 | 48.91 | 48.92 | 46.90 | 47.08 | 495,422 | -1.89(-3.87%) |
Mar 09, 2023 | 50.25 | 50.27 | 48.88 | 48.97 | 233,854 | -1.16(-2.32%) |
Mar 08, 2023 | 49.68 | 50.42 | 49.58 | 50.14 | 158,848 | +0.50(+1.01%) |
Mar 07, 2023 | 50.72 | 50.77 | 49.52 | 49.64 | 142,221 | -1.07(-2.10%) |
Mar 06, 2023 | 50.96 | 51.08 | 50.63 | 50.70 | 75,467 | -0.11(-0.21%) |
Mar 03, 2023 | 50.39 | 50.91 | 50.35 | 50.81 | 145,968 | +0.77(+1.54%) |
Mar 02, 2023 | 49.10 | 50.11 | 49.02 | 50.04 | 179,523 | +0.66(+1.34%) |
Mar 01, 2023 | 49.68 | 49.78 | 48.98 | 49.38 | 739,870 | -0.64(-1.29%) |
Feb 28, 2023 | 50.26 | 50.79 | 50.02 | 50.02 | 383,806 | -0.18(-0.36%) |
Feb 27, 2023 | 50.56 | 50.89 | 49.99 | 50.20 | 124,281 | +0.04(+0.08%) |
Feb 24, 2023 | 50.33 | 50.39 | 49.89 | 50.16 | 193,350 | -0.69(-1.36%) |
Feb 23, 2023 | 50.92 | 51.04 | 50.33 | 50.86 | 431,880 | +0.33(+0.65%) |
Feb 22, 2023 | 51.04 | 51.17 | 50.32 | 50.53 | 4,055,663 | -0.37(-0.74%) |
Feb 21, 2023 | 51.41 | 51.47 | 50.71 | 50.90 | 194,845 | -0.88(-1.71%) |
Feb 17, 2023 | 51.73 | 51.97 | 51.25 | 51.79 | 109,165 | -0.18(-0.35%) |
Feb 16, 2023 | 51.78 | 52.34 | 51.28 | 51.97 | 185,680 | -0.38(-0.73%) |
Feb 15, 2023 | 51.90 | 52.37 | 51.77 | 52.36 | 90,519 | +0.16(+0.31%) |
Feb 14, 2023 | 52.38 | 52.86 | 51.95 | 52.19 | 185,819 | -0.42(-0.80%) |
Feb 13, 2023 | 52.27 | 52.75 | 52.23 | 52.62 | 1,000,937 | +0.48(+0.92%) |
Feb 10, 2023 | 51.81 | 52.27 | 51.48 | 52.13 | 181,604 | +0.20(+0.39%) |
Feb 09, 2023 | 52.91 | 53.06 | 51.84 | 51.93 | 97,446 | -0.62(-1.17%) |
Feb 08, 2023 | 52.50 | 52.82 | 52.37 | 52.55 | 105,436 | -0.13(-0.26%) |
Feb 07, 2023 | 52.61 | 53.02 | 52.12 | 52.68 | 239,394 | -0.16(-0.31%) |
Feb 06, 2023 | 52.72 | 52.94 | 52.34 | 52.85 | 4,892,379 | -0.30(-0.56%) |
Feb 03, 2023 | 53.40 | 53.40 | 52.54 | 53.14 | 116,644 | -0.95(-1.76%) |
Feb 02, 2023 | 53.21 | 54.55 | 53.21 | 54.10 | 154,557 | +1.28(+2.42%) |
Feb 01, 2023 | 52.47 | 53.18 | 51.73 | 52.82 | 649,839 | +0.20(+0.38%) |
Jan 31, 2023 | 51.56 | 52.69 | 51.42 | 52.62 | 412,927 | +1.08(+2.09%) |
Jan 30, 2023 | 51.92 | 52.31 | 51.54 | 51.54 | 197,129 | -0.72(-1.38%) |
Jan 27, 2023 | 51.40 | 52.43 | 51.40 | 52.26 | 133,105 | +0.78(+1.51%) |
Jan 26, 2023 | 51.34 | 51.51 | 51.02 | 51.48 | 111,425 | +0.46(+0.90%) |
Jan 25, 2023 | 50.82 | 51.06 | 50.59 | 51.02 | 130,210 | -0.09(-0.17%) |
Jan 24, 2023 | 50.87 | 51.24 | 50.07 | 51.11 | 182,985 | +0.25(+0.49%) |
Jan 23, 2023 | 50.45 | 51.08 | 50.21 | 50.86 | 300,113 | +0.47(+0.93%) |
Jan 20, 2023 | 49.84 | 50.40 | 49.30 | 50.39 | 562,942 | +0.65(+1.31%) |
Jan 19, 2023 | 49.78 | 50.34 | 49.73 | 49.73 | 402,101 | -0.32(-0.63%) |
Jan 18, 2023 | 50.87 | 50.99 | 49.95 | 50.05 | 193,646 | -0.56(-1.10%) |
Jan 17, 2023 | 50.45 | 50.87 | 50.37 | 50.61 | 463,178 | +0.22(+0.44%) |
Jan 13, 2023 | 50.32 | 50.54 | 50.11 | 50.39 | 297,451 | -0.39(-0.78%) |
Jan 12, 2023 | 50.37 | 50.83 | 49.93 | 50.78 | 178,692 | +0.71(+1.42%) |
Jan 11, 2023 | 48.63 | 50.11 | 48.63 | 50.07 | 194,832 | +1.74(+3.60%) |
Jan 10, 2023 | 48.23 | 48.33 | 47.74 | 48.33 | 156,716 | +0.04(+0.08%) |
Jan 09, 2023 | 48.54 | 48.78 | 48.06 | 48.29 | 358,251 | -0.05(-0.10%) |
Jan 06, 2023 | 47.38 | 48.47 | 47.26 | 48.34 | 170,203 | +1.25(+2.65%) |
Jan 05, 2023 | 48.02 | 48.02 | 47.00 | 47.09 | 377,444 | -1.32(-2.72%) |
Jan 04, 2023 | 47.77 | 48.86 | 47.77 | 48.41 | 526,688 | +1.01(+2.13%) |
Jan 03, 2023 | 47.91 | 48.31 | 46.95 | 47.40 | 351,450 | -0.13(-0.28%) |
Dec 30, 2022 | 47.49 | 47.65 | 46.97 | 47.53 | 477,881 | -0.23(-0.48%) |
Dec 29, 2022 | 47.17 | 47.90 | 47.06 | 47.76 | 575,123 | +0.97(+2.07%) |
Dec 28, 2022 | 47.78 | 47.94 | 46.73 | 46.79 | 401,988 | -0.87(-1.82%) |
Dec 27, 2022 | 47.66 | 47.82 | 47.29 | 47.66 | 574,585 | -0.04(-0.08%) |
Dec 23, 2022 | 47.19 | 47.69 | 46.92 | 47.69 | 373,578 | +0.42(+0.89%) |
Dec 22, 2022 | 47.09 | 47.29 | 46.40 | 47.27 | 354,405 | -0.23(-0.49%) |
Dec 21, 2022 | 47.44 | 48.02 | 47.34 | 47.50 | 284,435 | +0.39(+0.84%) |
Dec 20, 2022 | 47.10 | 47.37 | 46.60 | 47.11 | 687,989 | -0.15(-0.33%) |
Dec 19, 2022 | 47.82 | 47.82 | 46.94 | 47.26 | 459,218 | -0.54(-1.13%) |
Dec 16, 2022 | 48.53 | 48.53 | 47.26 | 47.80 | 667,317 | -1.36(-2.76%) |
Dec 15, 2022 | 49.29 | 49.54 | 48.86 | 49.15 | 356,950 | -0.62(-1.24%) |
Dec 14, 2022 | 49.94 | 50.63 | 49.53 | 49.77 | 306,849 | -0.24(-0.48%) |
Dec 13, 2022 | 50.64 | 50.76 | 49.43 | 50.01 | 414,932 | +0.77(+1.57%) |
Dec 12, 2022 | 49.01 | 49.27 | 48.51 | 49.24 | 365,111 | +0.34(+0.70%) |
Dec 09, 2022 | 48.87 | 49.36 | 48.87 | 48.89 | 451,260 | -0.20(-0.41%) |
Dec 08, 2022 | 48.83 | 49.51 | 48.83 | 49.09 | 350,181 | +0.42(+0.86%) |
Dec 07, 2022 | 48.45 | 49.13 | 48.29 | 48.67 | 207,673 | +0.17(+0.35%) |
Dec 06, 2022 | 48.87 | 48.99 | 48.32 | 48.50 | 229,081 | -0.38(-0.78%) |
Dec 05, 2022 | 49.54 | 49.54 | 48.80 | 48.88 | 452,860 | -0.92(-1.85%) |
Dec 02, 2022 | 49.24 | 50.05 | 49.24 | 49.81 | 135,064 | -0.06(-0.11%) |
Dec 01, 2022 | 50.38 | 50.67 | 49.46 | 49.86 | 339,621 | -0.23(-0.46%) |
Nov 30, 2022 | 48.95 | 50.09 | 48.48 | 50.09 | 384,235 | +1.12(+2.29%) |
Nov 29, 2022 | 48.25 | 49.05 | 48.09 | 48.97 | 293,738 | +0.84(+1.74%) |
Nov 28, 2022 | 49.17 | 49.38 | 48.04 | 48.13 | 292,656 | -1.34(-2.71%) |
Nov 25, 2022 | 49.15 | 49.47 | 49.15 | 49.47 | 367,712 | +0.31(+0.64%) |
Nov 23, 2022 | 49.16 | 49.40 | 48.81 | 49.16 | 238,476 | -0.02(-0.04%) |
Nov 22, 2022 | 49.02 | 49.28 | 48.73 | 49.18 | 182,202 | +0.31(+0.64%) |
Nov 21, 2022 | 48.46 | 48.88 | 48.29 | 48.87 | 214,931 | +0.21(+0.43%) |
Nov 18, 2022 | 48.31 | 48.76 | 48.22 | 48.66 | 191,571 | +0.72(+1.51%) |
Nov 17, 2022 | 47.53 | 48.01 | 47.33 | 47.93 | 199,612 | -0.25(-0.51%) |
Nov 16, 2022 | 48.56 | 48.66 | 48.09 | 48.18 | 1,246,536 | -0.52(-1.07%) |
Nov 15, 2022 | 48.91 | 48.98 | 48.17 | 48.70 | 165,738 | +0.55(+1.15%) |
Nov 14, 2022 | 49.11 | 49.11 | 48.15 | 48.15 | 474,081 | -1.09(-2.22%) |
Nov 11, 2022 | 49.60 | 49.86 | 49.12 | 49.25 | 193,200 | -0.25(-0.50%) |
Nov 10, 2022 | 47.74 | 49.56 | 47.74 | 49.49 | 337,205 | +3.17(+6.84%) |
Nov 09, 2022 | 46.73 | 47.19 | 46.27 | 46.33 | 359,116 | -0.46(-0.98%) |
Nov 08, 2022 | 46.76 | 47.30 | 46.46 | 46.78 | 200,326 | +0.20(+0.43%) |
Nov 07, 2022 | 46.93 | 47.12 | 46.24 | 46.58 | 245,824 | -0.05(-0.10%) |
Nov 04, 2022 | 46.36 | 46.97 | 45.80 | 46.63 | 255,365 | +0.66(+1.43%) |
Nov 03, 2022 | 45.60 | 46.29 | 45.06 | 45.97 | 248,405 | -0.02(-0.04%) |
Nov 02, 2022 | 47.12 | 47.47 | 45.96 | 45.99 | 199,311 | -1.26(-2.66%) |