Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.60 | 44.97 | 44.19 | 44.56 | 753,140 | -0.04(-0.09%) |
Jul 28, 2023 | 43.75 | 44.66 | 43.49 | 44.60 | 800,440 | +1.24(+2.87%) |
Jul 27, 2023 | 43.80 | 44.18 | 43.01 | 43.35 | 1,228,536 | -0.42(-0.97%) |
Jul 26, 2023 | 44.60 | 45.81 | 43.43 | 43.78 | 1,696,577 | +0.30(+0.69%) |
Jul 25, 2023 | 43.68 | 43.98 | 43.24 | 43.48 | 1,064,267 | -0.07(-0.16%) |
Jul 24, 2023 | 42.68 | 43.82 | 42.67 | 43.54 | 1,203,473 | +0.99(+2.34%) |
Jul 21, 2023 | 42.86 | 42.96 | 42.30 | 42.55 | 887,834 | -0.17(-0.41%) |
Jul 20, 2023 | 42.79 | 42.88 | 42.33 | 42.72 | 696,167 | +0.00(+0.00%) |
Jul 19, 2023 | 43.25 | 43.53 | 42.62 | 42.72 | 807,774 | -0.14(-0.32%) |
Jul 18, 2023 | 42.48 | 43.30 | 42.48 | 42.86 | 755,647 | +0.46(+1.09%) |
Jul 17, 2023 | 41.89 | 42.42 | 41.76 | 42.40 | 930,914 | +0.21(+0.50%) |
Jul 14, 2023 | 42.52 | 42.59 | 41.89 | 42.18 | 748,394 | -0.42(-1.00%) |
Jul 13, 2023 | 42.36 | 42.86 | 42.36 | 42.61 | 781,333 | +0.42(+1.01%) |
Jul 12, 2023 | 42.85 | 42.91 | 42.17 | 42.18 | 712,280 | -0.26(-0.61%) |
Jul 11, 2023 | 42.59 | 43.01 | 42.14 | 42.44 | 818,957 | +0.12(+0.27%) |
Jul 10, 2023 | 42.87 | 43.30 | 41.98 | 42.33 | 919,842 | -0.22(-0.52%) |
Jul 07, 2023 | 42.94 | 43.05 | 42.28 | 42.55 | 803,494 | -0.62(-1.43%) |
Jul 06, 2023 | 43.42 | 43.69 | 43.10 | 43.17 | 575,190 | -0.42(-0.97%) |
Jul 05, 2023 | 43.86 | 43.97 | 43.27 | 43.59 | 804,507 | -0.69(-1.57%) |
Jul 03, 2023 | 43.59 | 44.46 | 43.59 | 44.29 | 554,057 | +0.88(+2.02%) |
Jun 30, 2023 | 43.47 | 43.55 | 42.71 | 43.41 | 764,703 | +0.15(+0.36%) |
Jun 29, 2023 | 43.22 | 43.99 | 43.00 | 43.26 | 734,831 | +0.18(+0.43%) |
Jun 28, 2023 | 42.75 | 43.09 | 42.20 | 43.07 | 703,531 | +0.22(+0.52%) |
Jun 27, 2023 | 43.54 | 43.65 | 42.53 | 42.85 | 748,984 | -0.86(-1.96%) |
Jun 26, 2023 | 42.96 | 43.89 | 42.86 | 43.71 | 691,705 | +0.86(+2.00%) |
Jun 23, 2023 | 43.41 | 43.78 | 42.78 | 42.85 | 795,946 | -0.59(-1.35%) |
Jun 22, 2023 | 43.67 | 43.79 | 43.06 | 43.44 | 805,062 | -0.01(-0.02%) |
Jun 21, 2023 | 44.04 | 44.13 | 42.45 | 43.45 | 1,149,797 | -1.00(-2.26%) |
Jun 20, 2023 | 45.74 | 45.85 | 44.16 | 44.45 | 973,040 | -1.58(-3.44%) |
Jun 16, 2023 | 48.19 | 48.41 | 45.92 | 46.03 | 1,587,408 | -1.88(-3.93%) |
Jun 15, 2023 | 47.89 | 48.13 | 47.55 | 47.91 | 612,954 | +0.18(+0.38%) |
Jun 14, 2023 | 47.27 | 48.03 | 46.99 | 47.73 | 714,654 | +0.66(+1.39%) |
Jun 13, 2023 | 47.85 | 48.08 | 46.91 | 47.08 | 849,999 | -0.77(-1.61%) |
Jun 12, 2023 | 47.66 | 48.21 | 47.51 | 47.85 | 573,110 | +0.18(+0.38%) |
Jun 09, 2023 | 46.83 | 48.17 | 46.83 | 47.66 | 810,679 | +0.90(+1.92%) |
Jun 08, 2023 | 46.19 | 46.94 | 45.80 | 46.77 | 630,619 | +0.50(+1.08%) |
Jun 07, 2023 | 45.33 | 46.52 | 44.75 | 46.26 | 816,027 | +0.96(+2.13%) |
Jun 06, 2023 | 45.26 | 45.45 | 44.89 | 45.30 | 671,644 | -0.13(-0.28%) |
Jun 05, 2023 | 45.68 | 46.21 | 45.29 | 45.43 | 605,887 | -0.45(-0.99%) |
Jun 02, 2023 | 45.71 | 46.29 | 45.58 | 45.88 | 560,487 | +0.49(+1.08%) |
Jun 01, 2023 | 45.91 | 46.12 | 45.08 | 45.39 | 612,007 | -0.48(-1.05%) |
May 31, 2023 | 45.63 | 46.17 | 45.44 | 45.87 | 899,920 | +0.07(+0.15%) |
May 30, 2023 | 46.77 | 46.77 | 45.57 | 45.80 | 608,310 | -1.10(-2.34%) |
May 26, 2023 | 47.61 | 48.13 | 46.51 | 46.90 | 799,772 | -0.92(-1.92%) |
May 25, 2023 | 46.43 | 47.90 | 46.30 | 47.82 | 515,646 | +1.20(+2.57%) |
May 24, 2023 | 47.24 | 47.31 | 46.57 | 46.62 | 632,501 | -0.44(-0.94%) |
May 23, 2023 | 46.77 | 47.23 | 46.06 | 47.07 | 849,852 | +0.61(+1.31%) |
May 22, 2023 | 46.60 | 46.76 | 45.88 | 46.46 | 706,085 | +0.04(+0.08%) |
May 19, 2023 | 46.63 | 46.69 | 46.05 | 46.42 | 745,146 | +0.15(+0.33%) |
May 18, 2023 | 45.96 | 46.41 | 45.67 | 46.26 | 868,172 | +0.20(+0.44%) |
May 17, 2023 | 44.91 | 46.07 | 44.62 | 46.06 | 661,039 | +1.29(+2.89%) |
May 16, 2023 | 44.89 | 45.32 | 44.57 | 44.77 | 624,912 | -0.30(-0.66%) |
May 15, 2023 | 45.53 | 45.90 | 44.87 | 45.07 | 632,983 | -0.32(-0.70%) |
May 12, 2023 | 46.22 | 46.38 | 45.32 | 45.39 | 508,143 | -0.82(-1.77%) |
May 11, 2023 | 45.78 | 46.36 | 45.71 | 46.21 | 860,503 | +0.17(+0.38%) |
May 10, 2023 | 45.09 | 46.26 | 44.76 | 46.03 | 736,813 | +1.00(+2.23%) |
May 09, 2023 | 46.79 | 46.81 | 45.01 | 45.03 | 771,016 | -1.85(-3.95%) |
May 08, 2023 | 48.70 | 48.70 | 46.87 | 46.88 | 723,850 | -1.76(-3.61%) |
May 05, 2023 | 47.35 | 49.19 | 47.33 | 48.64 | 1,173,921 | +1.68(+3.57%) |
May 04, 2023 | 45.68 | 47.05 | 45.52 | 46.96 | 850,416 | +1.12(+2.44%) |
May 03, 2023 | 44.84 | 46.14 | 44.78 | 45.84 | 1,423,013 | +1.08(+2.41%) |
May 02, 2023 | 45.14 | 45.14 | 43.97 | 44.76 | 1,479,495 | -0.37(-0.81%) |
May 01, 2023 | 45.82 | 46.00 | 44.81 | 45.13 | 1,143,630 | -0.69(-1.52%) |
Apr 28, 2023 | 46.53 | 46.61 | 45.64 | 45.82 | 1,301,851 | -0.60(-1.29%) |
Apr 27, 2023 | 47.76 | 47.76 | 46.02 | 46.42 | 1,404,383 | -1.44(-3.00%) |
Apr 26, 2023 | 47.99 | 48.16 | 47.17 | 47.86 | 3,163,967 | -0.14(-0.28%) |
Apr 25, 2023 | 49.01 | 49.36 | 46.74 | 47.99 | 2,930,115 | -2.31(-4.59%) |
Apr 24, 2023 | 50.68 | 50.91 | 49.70 | 50.30 | 1,766,448 | -0.19(-0.37%) |
Apr 21, 2023 | 51.64 | 51.81 | 50.13 | 50.48 | 1,176,195 | -1.21(-2.35%) |
Apr 20, 2023 | 52.30 | 52.78 | 51.61 | 51.70 | 894,652 | -0.65(-1.24%) |
Apr 19, 2023 | 53.20 | 53.29 | 52.20 | 52.34 | 1,189,658 | -0.56(-1.05%) |
Apr 18, 2023 | 52.11 | 53.11 | 51.68 | 52.90 | 941,484 | +1.03(+1.98%) |
Apr 17, 2023 | 51.55 | 52.08 | 51.43 | 51.87 | 821,761 | +0.62(+1.21%) |
Apr 14, 2023 | 51.95 | 52.43 | 51.16 | 51.25 | 896,273 | -0.65(-1.26%) |
Apr 13, 2023 | 52.84 | 52.90 | 51.01 | 51.90 | 1,318,567 | -0.94(-1.78%) |
Apr 12, 2023 | 53.22 | 53.52 | 52.49 | 52.84 | 1,157,374 | -0.44(-0.82%) |
Apr 11, 2023 | 52.64 | 53.86 | 52.53 | 53.28 | 1,283,322 | +0.96(+1.84%) |
Apr 10, 2023 | 51.79 | 52.85 | 51.60 | 52.32 | 942,957 | +0.75(+1.46%) |
Apr 06, 2023 | 51.46 | 52.43 | 51.28 | 51.56 | 890,627 | +0.29(+0.57%) |
Apr 05, 2023 | 52.76 | 52.94 | 51.00 | 51.27 | 1,332,781 | -1.36(-2.59%) |
Apr 04, 2023 | 56.48 | 56.48 | 51.77 | 52.63 | 1,582,940 | -3.84(-6.80%) |
Apr 03, 2023 | 56.58 | 57.30 | 56.00 | 56.47 | 1,014,496 | +0.11(+0.20%) |
Mar 31, 2023 | 55.94 | 57.15 | 55.60 | 56.36 | 1,769,362 | +0.84(+1.52%) |
Mar 30, 2023 | 53.69 | 55.82 | 53.66 | 55.52 | 1,904,826 | +1.87(+3.49%) |
Mar 29, 2023 | 52.66 | 56.07 | 51.42 | 53.65 | 3,652,530 | +3.42(+6.80%) |
Mar 28, 2023 | 51.16 | 51.59 | 50.09 | 50.23 | 1,260,733 | -0.93(-1.81%) |
Mar 27, 2023 | 50.81 | 51.42 | 50.80 | 51.16 | 831,911 | +0.75(+1.49%) |
Mar 24, 2023 | 49.98 | 50.87 | 49.82 | 50.41 | 782,045 | +0.56(+1.11%) |
Mar 23, 2023 | 50.18 | 50.44 | 49.75 | 49.85 | 839,465 | -0.06(-0.13%) |
Mar 22, 2023 | 50.27 | 51.14 | 49.92 | 49.92 | 904,677 | -0.42(-0.83%) |
Mar 21, 2023 | 51.07 | 51.38 | 49.92 | 50.34 | 837,756 | -0.35(-0.69%) |
Mar 20, 2023 | 50.83 | 51.74 | 50.61 | 50.69 | 889,959 | +0.25(+0.50%) |
Mar 17, 2023 | 50.90 | 51.01 | 50.21 | 50.44 | 1,657,732 | -0.33(-0.66%) |
Mar 16, 2023 | 50.47 | 51.16 | 50.34 | 50.77 | 730,367 | +0.06(+0.11%) |
Mar 15, 2023 | 50.68 | 51.33 | 50.28 | 50.71 | 768,098 | -0.44(-0.87%) |
Mar 14, 2023 | 51.08 | 51.57 | 50.62 | 51.16 | 706,634 | +0.54(+1.06%) |
Mar 13, 2023 | 51.59 | 52.39 | 50.34 | 50.62 | 783,040 | -1.29(-2.48%) |
Mar 10, 2023 | 51.69 | 52.41 | 51.30 | 51.91 | 663,083 | +0.21(+0.41%) |
Mar 09, 2023 | 51.57 | 52.32 | 51.04 | 51.70 | 626,716 | -0.02(-0.04%) |
Mar 08, 2023 | 52.08 | 52.28 | 51.04 | 51.71 | 533,609 | -0.36(-0.69%) |
Mar 07, 2023 | 52.62 | 52.62 | 51.54 | 52.08 | 727,290 | -0.42(-0.79%) |
Mar 06, 2023 | 52.68 | 52.82 | 51.59 | 52.49 | 725,682 | -0.28(-0.53%) |
Mar 03, 2023 | 53.08 | 53.11 | 52.39 | 52.77 | 554,476 | -0.35(-0.66%) |
Mar 02, 2023 | 52.95 | 53.68 | 52.46 | 53.12 | 568,526 | +0.32(+0.61%) |
Mar 01, 2023 | 52.65 | 53.04 | 51.47 | 52.80 | 763,295 | +0.22(+0.42%) |
Feb 28, 2023 | 53.85 | 54.07 | 52.41 | 52.58 | 1,078,327 | -1.19(-2.22%) |
Feb 27, 2023 | 54.08 | 54.64 | 53.58 | 53.77 | 566,227 | -0.28(-0.51%) |
Feb 24, 2023 | 54.94 | 55.32 | 53.77 | 54.05 | 787,626 | -0.93(-1.70%) |
Feb 23, 2023 | 55.13 | 56.25 | 54.66 | 54.98 | 687,720 | -0.08(-0.15%) |
Feb 22, 2023 | 55.07 | 55.54 | 54.65 | 55.06 | 559,433 | -0.01(-0.02%) |
Feb 21, 2023 | 56.82 | 57.17 | 54.59 | 55.07 | 929,015 | -1.72(-3.03%) |
Feb 17, 2023 | 54.44 | 57.22 | 54.24 | 56.80 | 1,722,647 | +2.70(+5.00%) |
Feb 16, 2023 | 52.32 | 54.38 | 51.90 | 54.09 | 1,592,003 | +1.69(+3.23%) |
Feb 15, 2023 | 51.04 | 52.45 | 50.50 | 52.40 | 755,407 | +1.53(+3.00%) |
Feb 14, 2023 | 50.30 | 50.99 | 49.88 | 50.87 | 731,177 | +0.57(+1.14%) |
Feb 13, 2023 | 49.94 | 50.72 | 49.65 | 50.30 | 606,814 | +0.67(+1.34%) |
Feb 10, 2023 | 49.31 | 49.64 | 48.88 | 49.63 | 605,716 | +0.45(+0.92%) |
Feb 09, 2023 | 49.80 | 49.80 | 48.60 | 49.18 | 730,407 | -0.24(-0.49%) |
Feb 08, 2023 | 50.14 | 50.26 | 49.14 | 49.42 | 611,266 | -0.80(-1.59%) |
Feb 07, 2023 | 50.41 | 50.51 | 49.35 | 50.21 | 734,002 | -0.43(-0.84%) |
Feb 06, 2023 | 50.81 | 51.12 | 50.17 | 50.64 | 657,211 | +0.22(+0.44%) |
Feb 03, 2023 | 50.89 | 51.18 | 50.37 | 50.42 | 921,072 | -0.25(-0.49%) |
Feb 02, 2023 | 52.59 | 52.63 | 50.40 | 50.67 | 1,049,274 | -2.25(-4.25%) |
Feb 01, 2023 | 53.17 | 53.85 | 52.87 | 52.92 | 941,429 | -0.05(-0.09%) |
Jan 31, 2023 | 52.27 | 53.01 | 52.16 | 52.96 | 850,025 | +0.99(+1.91%) |
Jan 30, 2023 | 51.57 | 52.63 | 51.26 | 51.97 | 1,172,317 | +1.04(+2.04%) |
Jan 27, 2023 | 50.89 | 51.11 | 50.01 | 50.94 | 775,425 | +0.22(+0.44%) |
Jan 26, 2023 | 49.97 | 50.90 | 49.44 | 50.71 | 752,726 | +0.74(+1.48%) |
Jan 25, 2023 | 49.88 | 50.07 | 48.88 | 49.97 | 955,007 | +0.24(+0.48%) |
Jan 24, 2023 | 49.71 | 50.47 | 49.06 | 49.73 | 907,043 | +0.15(+0.30%) |
Jan 23, 2023 | 49.39 | 50.30 | 49.31 | 49.58 | 1,198,366 | +0.23(+0.46%) |
Jan 20, 2023 | 50.69 | 50.95 | 48.87 | 49.36 | 1,175,136 | -0.95(-1.88%) |
Jan 19, 2023 | 50.14 | 50.90 | 49.76 | 50.31 | 908,162 | +0.34(+0.69%) |
Jan 18, 2023 | 50.99 | 51.06 | 49.58 | 49.96 | 951,569 | -0.92(-1.81%) |
Jan 17, 2023 | 49.25 | 50.91 | 49.23 | 50.88 | 909,294 | +2.04(+4.18%) |
Jan 13, 2023 | 49.32 | 49.90 | 48.73 | 48.84 | 624,496 | -0.58(-1.17%) |
Jan 12, 2023 | 47.70 | 49.55 | 47.18 | 49.42 | 1,278,555 | +2.02(+4.27%) |
Jan 11, 2023 | 48.60 | 48.81 | 47.15 | 47.40 | 1,196,354 | -1.00(-2.07%) |
Jan 10, 2023 | 47.96 | 49.02 | 47.59 | 48.40 | 1,112,270 | +0.86(+1.80%) |
Jan 09, 2023 | 49.92 | 50.45 | 47.29 | 47.54 | 1,780,648 | -2.07(-4.17%) |
Jan 06, 2023 | 50.61 | 50.98 | 49.23 | 49.61 | 1,137,212 | -0.82(-1.63%) |
Jan 05, 2023 | 51.64 | 52.15 | 50.26 | 50.43 | 1,338,717 | -1.24(-2.39%) |
Jan 04, 2023 | 50.11 | 52.16 | 49.94 | 51.67 | 1,536,435 | +1.57(+3.14%) |
Jan 03, 2023 | 49.40 | 50.72 | 48.63 | 50.10 | 1,609,413 | +0.94(+1.91%) |
Dec 30, 2022 | 48.15 | 49.84 | 47.45 | 49.16 | 1,991,370 | +1.16(+2.41%) |
Dec 29, 2022 | 53.73 | 54.16 | 47.20 | 48.00 | 6,740,740 | -8.14(-14.50%) |
Dec 28, 2022 | 57.66 | 58.18 | 56.05 | 56.15 | 1,480,459 | -1.44(-2.49%) |
Dec 27, 2022 | 58.69 | 58.97 | 57.53 | 57.58 | 1,239,707 | -0.77(-1.32%) |
Dec 23, 2022 | 57.33 | 58.49 | 56.89 | 58.35 | 835,685 | +1.40(+2.46%) |
Dec 22, 2022 | 56.54 | 57.12 | 55.64 | 56.95 | 1,067,012 | +0.45(+0.80%) |
Dec 21, 2022 | 56.44 | 57.43 | 55.58 | 56.50 | 1,113,021 | +0.35(+0.63%) |
Dec 20, 2022 | 55.20 | 56.48 | 54.90 | 56.15 | 1,307,999 | +1.00(+1.82%) |
Dec 19, 2022 | 54.20 | 55.42 | 52.70 | 55.15 | 1,374,732 | +0.95(+1.75%) |
Dec 16, 2022 | 52.51 | 54.46 | 52.15 | 54.20 | 3,484,978 | +1.58(+3.00%) |
Dec 15, 2022 | 51.44 | 53.37 | 51.26 | 52.62 | 1,489,256 | +1.22(+2.37%) |
Dec 14, 2022 | 51.54 | 52.23 | 50.97 | 51.40 | 710,731 | -0.30(-0.58%) |
Dec 13, 2022 | 52.85 | 53.59 | 51.10 | 51.70 | 1,077,399 | -1.07(-2.02%) |
Dec 12, 2022 | 52.78 | 53.02 | 50.52 | 52.76 | 831,885 | +0.26(+0.49%) |
Dec 09, 2022 | 53.43 | 53.64 | 52.45 | 52.51 | 400,632 | -0.84(-1.57%) |
Dec 08, 2022 | 53.55 | 53.55 | 52.50 | 53.34 | 592,246 | -0.25(-0.47%) |
Dec 07, 2022 | 53.60 | 54.18 | 53.29 | 53.59 | 644,272 | +0.26(+0.49%) |
Dec 06, 2022 | 53.11 | 54.05 | 53.03 | 53.33 | 609,514 | +0.11(+0.20%) |
Dec 05, 2022 | 53.72 | 54.18 | 52.55 | 53.22 | 734,832 | -0.31(-0.57%) |
Dec 02, 2022 | 52.21 | 53.67 | 52.18 | 53.53 | 610,565 | +1.05(+2.00%) |
Dec 01, 2022 | 52.91 | 53.47 | 52.21 | 52.48 | 523,250 | -0.14(-0.26%) |
Nov 30, 2022 | 52.09 | 52.87 | 51.55 | 52.62 | 691,308 | +0.70(+1.34%) |
Nov 29, 2022 | 51.47 | 51.98 | 51.11 | 51.92 | 449,186 | +0.51(+1.00%) |
Nov 28, 2022 | 52.23 | 52.52 | 50.96 | 51.41 | 539,587 | -0.82(-1.57%) |
Nov 25, 2022 | 51.35 | 52.23 | 51.08 | 52.23 | 236,752 | +0.88(+1.71%) |
Nov 23, 2022 | 51.66 | 51.66 | 51.04 | 51.35 | 773,013 | -0.09(-0.18%) |
Nov 22, 2022 | 50.94 | 52.17 | 50.59 | 51.44 | 852,744 | +0.51(+1.01%) |
Nov 21, 2022 | 48.44 | 51.51 | 48.25 | 50.93 | 1,194,487 | +2.67(+5.54%) |
Nov 18, 2022 | 48.36 | 48.80 | 48.01 | 48.26 | 848,912 | +0.21(+0.43%) |
Nov 17, 2022 | 48.18 | 48.42 | 47.44 | 48.05 | 708,773 | -0.52(-1.08%) |
Nov 16, 2022 | 48.76 | 49.13 | 48.38 | 48.57 | 746,671 | +0.17(+0.35%) |
Nov 15, 2022 | 48.14 | 48.84 | 47.23 | 48.40 | 914,943 | +0.58(+1.21%) |
Nov 14, 2022 | 48.37 | 49.28 | 47.82 | 47.82 | 813,535 | -0.76(-1.56%) |
Nov 11, 2022 | 51.64 | 51.65 | 47.58 | 48.58 | 1,260,849 | -3.22(-6.22%) |
Nov 10, 2022 | 53.02 | 53.22 | 51.24 | 51.81 | 861,609 | -0.56(-1.07%) |
Nov 09, 2022 | 53.44 | 53.67 | 52.12 | 52.37 | 694,221 | -1.50(-2.78%) |
Nov 08, 2022 | 53.66 | 54.13 | 53.08 | 53.86 | 845,951 | +0.42(+0.78%) |
Nov 07, 2022 | 52.11 | 53.99 | 52.11 | 53.45 | 1,199,299 | +1.55(+2.99%) |
Nov 04, 2022 | 52.31 | 52.67 | 50.97 | 51.90 | 521,362 | -0.42(-0.79%) |
Nov 03, 2022 | 51.44 | 52.75 | 51.22 | 52.31 | 1,133,541 | +0.61(+1.19%) |
Nov 02, 2022 | 51.40 | 51.70 | 712,888 | +0.00(+0.00%) | ||
Nov 01, 2022 | 50.97 | 52.54 | 50.56 | 51.70 | 1,327,372 | +0.68(+1.33%) |
Oct 31, 2022 | 51.49 | 51.77 | 50.60 | 51.02 | 787,522 | -0.33(-0.63%) |
Oct 28, 2022 | 50.83 | 51.89 | 50.44 | 51.34 | 989,659 | +0.72(+1.43%) |
Oct 27, 2022 | 53.09 | 53.09 | 50.47 | 50.62 | 1,302,336 | -2.31(-4.37%) |
Oct 26, 2022 | 53.86 | 54.41 | 52.89 | 52.93 | 1,199,205 | -0.62(-1.16%) |
Oct 25, 2022 | 51.97 | 53.58 | 51.01 | 53.56 | 1,244,089 | +1.34(+2.56%) |
Oct 24, 2022 | 52.64 | 53.07 | 52.08 | 52.22 | 845,067 | +0.00(+0.00%) |
Oct 21, 2022 | 52.60 | 53.35 | 52.10 | 52.22 | 745,519 | -0.52(-1.00%) |
Oct 20, 2022 | 54.10 | 54.26 | 52.36 | 52.74 | 722,491 | -1.25(-2.31%) |
Oct 19, 2022 | 52.77 | 54.06 | 52.60 | 53.99 | 956,969 | +0.95(+1.79%) |
Oct 18, 2022 | 54.10 | 54.71 | 52.28 | 53.04 | 1,558,839 | -0.92(-1.70%) |
Oct 17, 2022 | 53.34 | 54.37 | 53.21 | 53.95 | 756,470 | +0.88(+1.66%) |
Oct 14, 2022 | 53.53 | 54.97 | 52.80 | 53.07 | 792,163 | -0.46(-0.86%) |
Oct 13, 2022 | 51.17 | 53.54 | 50.92 | 53.53 | 1,085,589 | +1.98(+3.83%) |
Oct 12, 2022 | 49.74 | 51.80 | 49.15 | 51.56 | 1,010,203 | +2.39(+4.87%) |
Oct 11, 2022 | 48.86 | 49.72 | 48.85 | 49.17 | 895,529 | +0.09(+0.18%) |
Oct 10, 2022 | 47.92 | 49.68 | 47.92 | 49.08 | 747,397 | +1.36(+2.85%) |
Oct 07, 2022 | 48.07 | 48.25 | 47.24 | 47.72 | 939,853 | -0.36(-0.74%) |
Oct 06, 2022 | 49.92 | 50.17 | 48.07 | 48.07 | 1,065,688 | -1.64(-3.29%) |
Oct 05, 2022 | 49.05 | 51.24 | 48.62 | 49.71 | 1,739,865 | +0.57(+1.16%) |
Oct 04, 2022 | 49.76 | 51.42 | 48.85 | 49.14 | 1,630,234 | +0.18(+0.36%) |
Oct 03, 2022 | 49.97 | 50.14 | 47.16 | 48.96 | 1,672,618 | -0.50(-1.01%) |
Sep 30, 2022 | 52.45 | 52.79 | 49.18 | 49.46 | 2,790,610 | -2.74(-5.25%) |
Sep 29, 2022 | 53.83 | 53.89 | 52.01 | 52.20 | 2,053,144 | -1.48(-2.75%) |
Sep 28, 2022 | 53.35 | 55.73 | 51.63 | 53.68 | 2,803,562 | -0.18(-0.33%) |
Sep 27, 2022 | 53.84 | 55.01 | 53.15 | 53.86 | 1,844,714 | +0.76(+1.42%) |
Sep 26, 2022 | 54.26 | 54.74 | 52.43 | 53.10 | 1,188,893 | -0.79(-1.47%) |
Sep 23, 2022 | 52.93 | 53.92 | 52.35 | 53.89 | 1,038,905 | -0.04(-0.07%) |
Sep 22, 2022 | 54.20 | 54.54 | 52.92 | 53.93 | 941,237 | -0.23(-0.43%) |
Sep 21, 2022 | 52.26 | 54.92 | 51.76 | 54.16 | 1,398,734 | +2.36(+4.55%) |
Sep 20, 2022 | 51.40 | 51.84 | 50.73 | 51.80 | 687,929 | +0.36(+0.69%) |
Sep 19, 2022 | 50.27 | 51.48 | 50.16 | 51.44 | 603,898 | +0.86(+1.71%) |
Sep 16, 2022 | 51.11 | 51.26 | 50.39 | 50.58 | 622,252 | -0.35(-0.68%) |
Sep 15, 2022 | 52.27 | 52.27 | 50.60 | 50.93 | 715,585 | -1.48(-2.82%) |
Sep 14, 2022 | 50.63 | 52.41 | 50.63 | 52.40 | 767,386 | +1.85(+3.66%) |
Sep 13, 2022 | 51.72 | 52.33 | 50.33 | 50.55 | 674,590 | -1.46(-2.81%) |
Sep 12, 2022 | 51.89 | 52.39 | 51.49 | 52.01 | 1,575,666 | +0.47(+0.91%) |
Sep 09, 2022 | 50.87 | 51.84 | 50.59 | 51.54 | 906,429 | +0.98(+1.94%) |
Sep 08, 2022 | 49.26 | 50.64 | 49.26 | 50.56 | 921,596 | +1.31(+2.66%) |
Sep 07, 2022 | 46.96 | 49.38 | 46.54 | 49.26 | 1,239,739 | +2.31(+4.93%) |
Sep 06, 2022 | 47.88 | 48.27 | 46.92 | 46.94 | 859,640 | -1.15(-2.39%) |
Sep 02, 2022 | 46.67 | 48.17 | 46.52 | 48.09 | 848,656 | +1.72(+3.70%) |
Sep 01, 2022 | 47.56 | 47.58 | 46.22 | 46.37 | 807,791 | -1.33(-2.78%) |
Aug 31, 2022 | 48.31 | 48.55 | 47.55 | 47.70 | 963,761 | -0.71(-1.47%) |
Aug 30, 2022 | 48.99 | 49.25 | 48.19 | 48.41 | 619,765 | -0.73(-1.48%) |
Aug 29, 2022 | 48.38 | 49.39 | 48.29 | 49.14 | 436,642 | +0.35(+0.71%) |
Aug 26, 2022 | 49.09 | 50.14 | 48.66 | 48.79 | 741,455 | -0.27(-0.54%) |
Aug 25, 2022 | 47.97 | 49.08 | 47.92 | 49.06 | 364,487 | +0.89(+1.85%) |
Aug 24, 2022 | 46.95 | 48.66 | 46.70 | 48.17 | 2,337,982 | +1.21(+2.58%) |
Aug 23, 2022 | 49.48 | 49.58 | 46.58 | 46.96 | 1,083,070 | -2.31(-4.69%) |
Aug 22, 2022 | 49.38 | 49.40 | 48.53 | 49.27 | 912,944 | -0.31(-0.63%) |
Aug 19, 2022 | 49.73 | 51.15 | 49.08 | 49.58 | 816,213 | -0.29(-0.59%) |
Aug 18, 2022 | 49.38 | 50.16 | 49.28 | 49.88 | 661,657 | +0.69(+1.41%) |
Aug 17, 2022 | 48.85 | 49.42 | 48.61 | 49.18 | 620,217 | +0.38(+0.78%) |
Aug 16, 2022 | 49.29 | 49.37 | 48.61 | 48.80 | 709,571 | -0.37(-0.76%) |
Aug 15, 2022 | 48.48 | 49.33 | 48.16 | 49.18 | 741,299 | +0.47(+0.97%) |
Aug 12, 2022 | 46.63 | 48.85 | 46.63 | 48.70 | 696,430 | +2.07(+4.45%) |
Aug 11, 2022 | 45.47 | 46.91 | 45.27 | 46.63 | 521,667 | +1.25(+2.76%) |
Aug 10, 2022 | 46.64 | 46.79 | 45.15 | 45.38 | 506,263 | -1.02(-2.21%) |
Aug 09, 2022 | 46.58 | 47.15 | 46.19 | 46.40 | 543,871 | +0.13(+0.29%) |
Aug 08, 2022 | 46.16 | 46.28 | 45.62 | 46.27 | 609,886 | +0.12(+0.27%) |
Aug 05, 2022 | 45.59 | 46.29 | 45.22 | 46.14 | 441,532 | +0.59(+1.29%) |
Aug 04, 2022 | 46.17 | 46.63 | 45.39 | 45.55 | 947,324 | -0.59(-1.27%) |
Aug 03, 2022 | 46.10 | 46.59 | 45.62 | 46.14 | 731,378 | -0.14(-0.31%) |
Aug 02, 2022 | 45.11 | 46.43 | 44.53 | 46.28 | 969,195 | +1.31(+2.91%) |