Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 48.68 | 48.68 | 48.03 | 48.11 | 241,067 | -0.12(-0.25%) |
Sep 28, 2023 | 47.83 | 48.48 | 47.83 | 48.23 | 213,055 | +0.49(+1.02%) |
Sep 27, 2023 | 47.74 | 48.01 | 47.40 | 47.75 | 274,091 | +0.36(+0.75%) |
Sep 26, 2023 | 47.80 | 48.10 | 47.39 | 47.39 | 543,461 | -0.80(-1.67%) |
Sep 25, 2023 | 47.71 | 48.21 | 48.04 | 48.19 | 358,719 | +0.23(+0.48%) |
Sep 22, 2023 | 48.22 | 48.34 | 47.93 | 47.96 | 265,115 | -0.11(-0.23%) |
Sep 21, 2023 | 48.52 | 48.52 | 48.07 | 48.07 | 512,309 | -0.74(-1.52%) |
Sep 20, 2023 | 49.34 | 49.63 | 48.80 | 48.82 | 245,492 | -0.25(-0.51%) |
Sep 19, 2023 | 49.21 | 49.38 | 48.89 | 49.07 | 258,625 | -0.09(-0.18%) |
Sep 18, 2023 | 49.55 | 49.55 | 49.14 | 49.16 | 270,311 | -0.29(-0.58%) |
Sep 15, 2023 | 49.73 | 49.76 | 49.22 | 49.44 | 254,421 | -0.47(-0.95%) |
Sep 14, 2023 | 49.41 | 49.92 | 49.41 | 49.92 | 231,493 | +0.93(+1.90%) |
Sep 13, 2023 | 49.31 | 49.40 | 48.85 | 48.99 | 198,724 | -0.36(-0.72%) |
Sep 12, 2023 | 49.28 | 49.56 | 49.18 | 49.34 | 176,562 | -0.05(-0.10%) |
Sep 11, 2023 | 49.62 | 49.69 | 49.31 | 49.39 | 239,347 | +0.11(+0.22%) |
Sep 08, 2023 | 49.46 | 49.46 | 49.14 | 49.28 | 175,656 | -0.10(-0.20%) |
Sep 07, 2023 | 49.57 | 49.71 | 49.19 | 49.38 | 298,260 | -0.48(-0.97%) |
Sep 06, 2023 | 50.10 | 50.35 | 49.56 | 49.87 | 198,285 | -0.17(-0.34%) |
Sep 05, 2023 | 51.09 | 51.09 | 50.03 | 50.03 | 395,088 | -1.31(-2.56%) |
Sep 01, 2023 | 51.16 | 51.50 | 51.11 | 51.35 | 301,663 | +0.63(+1.25%) |
Aug 31, 2023 | 50.91 | 51.11 | 50.72 | 50.72 | 208,640 | -0.17(-0.33%) |
Aug 30, 2023 | 50.60 | 51.01 | 50.52 | 50.89 | 220,803 | +0.24(+0.47%) |
Aug 29, 2023 | 49.99 | 50.65 | 49.77 | 50.65 | 215,543 | +0.66(+1.32%) |
Aug 28, 2023 | 49.74 | 50.24 | 49.74 | 49.99 | 226,171 | +0.53(+1.08%) |
Aug 25, 2023 | 49.65 | 49.77 | 49.00 | 49.45 | 217,074 | +0.00(+0.00%) |
Aug 24, 2023 | 49.85 | 50.22 | 49.40 | 49.45 | 226,072 | -0.43(-0.87%) |
Aug 23, 2023 | 49.43 | 49.96 | 49.25 | 49.89 | 270,870 | +0.54(+1.10%) |
Aug 22, 2023 | 49.73 | 49.80 | 49.26 | 49.34 | 160,696 | -0.18(-0.36%) |
Aug 21, 2023 | 49.79 | 49.84 | 49.28 | 49.52 | 197,521 | -0.23(-0.46%) |
Aug 18, 2023 | 49.17 | 49.86 | 49.06 | 49.75 | 204,324 | +0.28(+0.56%) |
Aug 17, 2023 | 50.14 | 50.18 | 49.47 | 49.47 | 183,243 | -0.47(-0.95%) |
Aug 16, 2023 | 50.52 | 50.80 | 49.95 | 49.95 | 241,900 | -0.60(-1.19%) |
Aug 15, 2023 | 50.90 | 50.93 | 50.55 | 50.55 | 182,417 | -0.74(-1.45%) |
Aug 14, 2023 | 51.27 | 51.29 | 50.83 | 51.29 | 368,555 | -0.15(-0.29%) |
Aug 11, 2023 | 51.33 | 51.63 | 51.28 | 51.44 | 170,602 | -0.04(-0.08%) |
Aug 10, 2023 | 51.90 | 52.31 | 51.25 | 51.48 | 292,097 | -0.22(-0.42%) |
Aug 09, 2023 | 52.10 | 52.10 | 51.50 | 51.70 | 291,568 | -0.43(-0.82%) |
Aug 08, 2023 | 51.91 | 52.17 | 51.44 | 52.12 | 208,216 | -0.40(-0.75%) |
Aug 07, 2023 | 52.26 | 52.54 | 52.08 | 52.52 | 180,392 | +0.40(+0.76%) |
Aug 04, 2023 | 52.35 | 52.63 | 51.99 | 52.12 | 249,943 | +0.05(+0.09%) |
Aug 03, 2023 | 52.07 | 52.34 | 51.67 | 52.07 | 269,549 | -0.09(-0.17%) |
Aug 02, 2023 | 52.23 | 52.33 | 51.94 | 52.16 | 703,541 | -0.69(-1.31%) |
Aug 01, 2023 | 52.65 | 52.88 | 52.37 | 52.85 | 210,097 | -0.12(-0.22%) |
Jul 31, 2023 | 52.64 | 52.98 | 52.60 | 52.97 | 237,673 | +0.47(+0.90%) |
Jul 28, 2023 | 52.57 | 52.64 | 52.28 | 52.50 | 187,310 | +0.43(+0.84%) |
Jul 27, 2023 | 53.02 | 53.02 | 51.89 | 52.06 | 233,544 | -0.61(-1.16%) |
Jul 26, 2023 | 52.20 | 52.80 | 52.17 | 52.67 | 179,236 | +0.45(+0.87%) |
Jul 25, 2023 | 52.11 | 52.48 | 52.07 | 52.22 | 259,060 | -0.01(-0.02%) |
Jul 24, 2023 | 52.00 | 52.38 | 51.95 | 52.23 | 200,718 | +0.30(+0.57%) |
Jul 21, 2023 | 52.52 | 52.52 | 51.92 | 51.93 | 241,648 | -0.29(-0.55%) |
Jul 20, 2023 | 52.55 | 52.55 | 51.93 | 52.22 | 196,751 | -0.31(-0.58%) |
Jul 19, 2023 | 52.28 | 52.55 | 52.19 | 52.53 | 227,066 | +0.39(+0.74%) |
Jul 18, 2023 | 51.51 | 52.20 | 51.44 | 52.14 | 231,525 | +0.69(+1.35%) |
Jul 17, 2023 | 51.08 | 51.60 | 50.96 | 51.45 | 236,294 | +0.33(+0.64%) |
Jul 14, 2023 | 51.65 | 51.65 | 50.77 | 51.12 | 225,343 | -0.46(-0.90%) |
Jul 13, 2023 | 51.52 | 51.63 | 51.21 | 51.59 | 339,903 | +0.33(+0.64%) |
Jul 12, 2023 | 51.44 | 51.55 | 51.14 | 51.26 | 267,097 | +0.45(+0.90%) |
Jul 11, 2023 | 50.39 | 50.83 | 50.34 | 50.81 | 196,369 | +0.60(+1.20%) |
Jul 10, 2023 | 49.51 | 50.30 | 49.51 | 50.20 | 227,286 | +0.56(+1.14%) |
Jul 07, 2023 | 49.01 | 50.00 | 49.01 | 49.64 | 171,124 | +0.67(+1.37%) |
Jul 06, 2023 | 49.13 | 49.13 | 48.39 | 48.97 | 226,837 | -0.66(-1.33%) |
Jul 05, 2023 | 50.04 | 50.04 | 49.48 | 49.63 | 217,841 | -0.62(-1.24%) |
Jul 03, 2023 | 49.90 | 50.29 | 49.85 | 50.25 | 191,989 | +0.38(+0.75%) |
Jun 30, 2023 | 50.21 | 50.21 | 49.79 | 49.88 | 196,324 | +0.13(+0.26%) |
Jun 29, 2023 | 49.04 | 49.75 | 49.03 | 49.75 | 217,936 | +0.78(+1.59%) |
Jun 28, 2023 | 48.77 | 48.99 | 48.53 | 48.97 | 182,087 | +0.06(+0.12%) |
Jun 27, 2023 | 48.19 | 49.02 | 48.02 | 48.91 | 327,727 | +0.79(+1.64%) |
Jun 26, 2023 | 47.71 | 48.38 | 47.71 | 48.12 | 202,309 | +0.40(+0.83%) |
Jun 23, 2023 | 47.85 | 48.18 | 47.62 | 47.72 | 254,074 | -0.73(-1.51%) |
Jun 22, 2023 | 48.74 | 48.74 | 48.22 | 48.45 | 194,103 | -0.41(-0.83%) |
Jun 21, 2023 | 48.78 | 49.14 | 48.56 | 48.86 | 206,245 | -0.09(-0.19%) |
Jun 20, 2023 | 49.14 | 49.14 | 48.70 | 48.95 | 207,053 | -0.37(-0.76%) |
Jun 16, 2023 | 49.79 | 49.79 | 49.03 | 49.33 | 190,358 | -0.24(-0.48%) |
Jun 15, 2023 | 48.97 | 49.61 | 48.97 | 49.56 | 266,848 | +3.31(+7.16%) |
May 08, 2023 | 46.57 | 46.63 | 46.04 | 46.25 | 160,743 | -0.07(-0.15%) |
May 05, 2023 | 46.01 | 46.49 | 46.01 | 46.32 | 189,682 | +0.96(+2.11%) |
May 04, 2023 | 45.71 | 45.71 | 45.01 | 45.37 | 441,457 | -0.66(-1.43%) |
May 03, 2023 | 46.22 | 46.83 | 46.00 | 46.03 | 165,881 | -0.09(-0.19%) |
May 02, 2023 | 46.74 | 46.74 | 45.49 | 46.12 | 294,814 | -0.84(-1.78%) |
May 01, 2023 | 47.00 | 47.48 | 46.87 | 46.95 | 273,949 | -0.08(-0.17%) |
Apr 28, 2023 | 46.42 | 47.14 | 46.42 | 47.03 | 226,336 | +0.52(+1.12%) |
Apr 27, 2023 | 45.97 | 46.55 | 45.81 | 46.51 | 214,701 | +0.77(+1.68%) |
Apr 26, 2023 | 46.03 | 46.27 | 45.64 | 45.74 | 395,612 | -0.41(-0.90%) |
Apr 25, 2023 | 46.86 | 46.86 | 46.16 | 46.16 | 249,587 | -1.14(-2.42%) |
Apr 24, 2023 | 47.26 | 47.53 | 47.09 | 47.30 | 152,372 | +0.02(+0.04%) |
Apr 21, 2023 | 47.47 | 47.47 | 46.98 | 47.28 | 852,700 | -0.09(-0.19%) |
Apr 20, 2023 | 47.36 | 47.59 | 47.15 | 47.37 | 178,206 | -0.29(-0.60%) |
Apr 19, 2023 | 47.26 | 47.73 | 47.16 | 47.65 | 176,448 | +0.15(+0.31%) |
Apr 18, 2023 | 47.86 | 47.88 | 47.27 | 47.50 | 223,814 | -0.12(-0.25%) |
Apr 17, 2023 | 47.31 | 47.66 | 47.24 | 47.62 | 191,000 | +0.37(+0.79%) |
Apr 14, 2023 | 47.63 | 47.94 | 46.98 | 47.25 | 243,225 | -0.36(-0.77%) |
Apr 13, 2023 | 47.40 | 47.72 | 47.20 | 47.61 | 192,190 | +0.40(+0.86%) |
Apr 12, 2023 | 47.95 | 48.03 | 47.15 | 47.21 | 253,387 | -0.36(-0.77%) |
Apr 11, 2023 | 47.30 | 47.79 | 47.28 | 47.57 | 281,576 | +0.39(+0.84%) |
Apr 10, 2023 | 46.48 | 47.18 | 46.42 | 47.18 | 323,524 | +0.60(+1.29%) |
Apr 06, 2023 | 46.56 | 46.76 | 46.32 | 46.58 | 253,686 | +0.01(+0.02%) |
Apr 05, 2023 | 46.85 | 46.85 | 46.35 | 46.57 | 224,636 | -0.47(-1.01%) |
Apr 04, 2023 | 48.04 | 48.04 | 46.79 | 47.04 | 208,253 | -0.88(-1.83%) |
Apr 03, 2023 | 48.07 | 48.20 | 47.50 | 47.92 | 241,714 | -0.02(-0.04%) |
Mar 31, 2023 | 47.46 | 47.99 | 47.42 | 47.94 | 229,941 | +0.87(+1.84%) |
Mar 30, 2023 | 47.44 | 47.51 | 46.96 | 47.07 | 232,251 | +0.09(+0.19%) |
Mar 29, 2023 | 46.97 | 47.04 | 46.62 | 46.98 | 1,391,601 | +0.45(+0.97%) |
Mar 28, 2023 | 46.30 | 46.75 | 46.28 | 46.53 | 133,290 | +0.09(+0.19%) |
Mar 27, 2023 | 46.51 | 46.67 | 46.13 | 46.44 | 375,219 | +0.51(+1.12%) |
Mar 24, 2023 | 45.14 | 45.94 | 44.82 | 45.93 | 371,637 | +0.41(+0.91%) |
Mar 23, 2023 | 46.25 | 46.63 | 45.14 | 45.51 | 212,446 | -0.33(-0.71%) |
Mar 22, 2023 | 47.07 | 47.21 | 45.84 | 45.84 | 149,432 | -1.24(-2.64%) |
Mar 21, 2023 | 47.03 | 47.31 | 46.87 | 47.08 | 219,295 | +0.82(+1.78%) |
Mar 20, 2023 | 45.95 | 46.76 | 45.94 | 46.26 | 263,547 | +0.56(+1.23%) |
Mar 17, 2023 | 46.45 | 46.45 | 45.54 | 45.70 | 231,619 | -1.20(-2.55%) |
Mar 16, 2023 | 45.83 | 47.09 | 45.48 | 46.89 | 332,845 | +0.67(+1.44%) |
Mar 15, 2023 | 45.98 | 46.27 | 45.45 | 46.23 | 470,519 | -0.90(-1.92%) |
Mar 14, 2023 | 47.59 | 47.84 | 46.65 | 47.13 | 198,238 | +0.79(+1.70%) |
Mar 13, 2023 | 46.42 | 47.15 | 45.95 | 46.34 | 430,523 | -1.04(-2.20%) |
Mar 10, 2023 | 48.43 | 48.46 | 46.95 | 47.39 | 392,403 | -1.30(-2.66%) |
Mar 09, 2023 | 50.13 | 50.13 | 48.64 | 48.68 | 219,628 | -1.23(-2.46%) |
Mar 08, 2023 | 49.93 | 50.14 | 49.58 | 49.91 | 219,433 | +0.07(+0.14%) |
Mar 07, 2023 | 50.48 | 50.51 | 49.72 | 49.84 | 188,599 | -0.57(-1.13%) |
Mar 06, 2023 | 51.33 | 51.33 | 50.26 | 50.41 | 159,808 | -0.90(-1.76%) |
Mar 03, 2023 | 50.96 | 51.36 | 50.62 | 51.31 | 157,513 | +0.65(+1.28%) |
Mar 02, 2023 | 50.05 | 50.76 | 49.91 | 50.67 | 135,089 | +0.23(+0.45%) |
Mar 01, 2023 | 50.30 | 50.54 | 50.12 | 50.44 | 149,001 | +0.23(+0.45%) |
Feb 28, 2023 | 50.45 | 50.74 | 50.21 | 50.21 | 159,515 | -0.15(-0.29%) |
Feb 27, 2023 | 50.60 | 50.89 | 50.24 | 50.36 | 160,139 | +0.22(+0.43%) |
Feb 24, 2023 | 49.90 | 50.24 | 49.68 | 50.14 | 213,783 | -0.39(-0.78%) |
Feb 23, 2023 | 50.57 | 50.77 | 49.90 | 50.54 | 174,234 | +0.28(+0.57%) |
Feb 22, 2023 | 50.20 | 50.55 | 50.04 | 50.25 | 277,122 | +0.18(+0.35%) |
Feb 21, 2023 | 50.88 | 51.02 | 50.05 | 50.08 | 275,494 | -1.40(-2.73%) |
Feb 17, 2023 | 51.34 | 51.55 | 51.05 | 51.48 | 196,192 | +0.00(+0.00%) |
Feb 16, 2023 | 51.34 | 51.97 | 51.11 | 51.48 | 141,514 | -0.32(-0.63%) |
Feb 15, 2023 | 51.07 | 51.84 | 50.91 | 51.80 | 264,387 | +0.53(+1.03%) |
Feb 14, 2023 | 51.09 | 51.65 | 50.79 | 51.27 | 211,458 | -0.17(-0.32%) |
Feb 13, 2023 | 50.83 | 51.44 | 50.57 | 51.44 | 167,787 | +0.72(+1.41%) |
Feb 10, 2023 | 50.48 | 50.81 | 50.35 | 50.72 | 183,908 | +0.04(+0.08%) |
Feb 09, 2023 | 51.78 | 51.92 | 50.60 | 50.69 | 279,346 | -0.72(-1.39%) |
Feb 08, 2023 | 51.75 | 51.91 | 51.26 | 51.40 | 200,033 | -0.59(-1.13%) |
Feb 07, 2023 | 51.48 | 52.15 | 51.14 | 51.99 | 167,784 | +0.36(+0.70%) |
Feb 06, 2023 | 51.90 | 52.05 | 51.38 | 51.63 | 286,963 | -0.67(-1.28%) |
Feb 03, 2023 | 52.20 | 52.75 | 52.15 | 52.30 | 189,081 | -0.37(-0.71%) |
Feb 02, 2023 | 52.17 | 52.88 | 52.05 | 52.67 | 263,599 | +0.86(+1.67%) |
Feb 01, 2023 | 50.86 | 52.13 | 50.65 | 51.80 | 211,803 | +0.79(+1.54%) |
Jan 31, 2023 | 49.84 | 51.02 | 49.84 | 51.02 | 268,629 | +1.34(+2.69%) |
Jan 30, 2023 | 49.81 | 50.23 | 49.68 | 49.68 | 142,757 | -0.56(-1.11%) |
Jan 27, 2023 | 49.90 | 50.40 | 49.81 | 50.24 | 127,212 | +0.25(+0.49%) |
Jan 26, 2023 | 50.01 | 50.08 | 49.46 | 50.00 | 194,814 | +0.34(+0.69%) |
Jan 25, 2023 | 49.05 | 49.68 | 48.83 | 49.65 | 326,977 | +0.23(+0.46%) |
Jan 24, 2023 | 49.40 | 49.66 | 49.12 | 49.43 | 209,091 | -0.24(-0.47%) |
Jan 23, 2023 | 49.27 | 49.87 | 49.09 | 49.66 | 240,799 | +0.60(+1.22%) |
Jan 20, 2023 | 48.41 | 49.07 | 48.11 | 49.06 | 157,826 | +0.89(+1.86%) |
Jan 19, 2023 | 48.35 | 48.44 | 47.92 | 48.17 | 223,549 | -0.45(-0.93%) |
Jan 18, 2023 | 49.60 | 49.79 | 48.61 | 48.62 | 204,846 | -0.75(-1.51%) |
Jan 17, 2023 | 49.41 | 49.60 | 49.26 | 49.37 | 261,129 | -0.05(-0.10%) |
Jan 13, 2023 | 48.89 | 49.50 | 48.79 | 49.42 | 141,899 | +0.22(+0.44%) |
Jan 12, 2023 | 48.91 | 49.23 | 48.45 | 49.20 | 185,750 | +0.59(+1.21%) |
Jan 11, 2023 | 48.19 | 48.61 | 48.19 | 48.61 | 185,876 | +0.65(+1.35%) |
Jan 10, 2023 | 47.32 | 48.00 | 47.19 | 47.96 | 183,442 | +0.63(+1.33%) |
Jan 09, 2023 | 47.55 | 47.92 | 47.34 | 47.34 | 200,285 | +0.07(+0.15%) |
Jan 06, 2023 | 46.54 | 47.33 | 46.40 | 47.27 | 195,084 | +1.15(+2.49%) |
Jan 05, 2023 | 46.29 | 46.30 | 45.80 | 46.12 | 233,250 | -0.39(-0.84%) |
Jan 04, 2023 | 46.15 | 46.77 | 46.15 | 46.51 | 175,464 | +0.67(+1.46%) |
Jan 03, 2023 | 46.26 | 46.60 | 45.48 | 45.84 | 384,828 | -0.04(-0.09%) |
Dec 30, 2022 | 45.64 | 45.99 | 45.55 | 45.88 | 305,438 | -0.22(-0.47%) |
Dec 29, 2022 | 45.39 | 46.18 | 45.39 | 46.10 | 189,756 | +1.03(+2.29%) |
Dec 28, 2022 | 45.89 | 46.05 | 45.07 | 45.07 | 305,409 | -0.83(-1.82%) |
Dec 27, 2022 | 45.94 | 46.10 | 45.63 | 45.90 | 193,845 | -0.05(-0.11%) |
Dec 23, 2022 | 45.58 | 45.95 | 45.35 | 45.95 | 274,983 | +0.39(+0.86%) |
Dec 22, 2022 | 45.87 | 45.87 | 44.77 | 45.56 | 250,208 | -0.58(-1.26%) |
Dec 21, 2022 | 45.78 | 46.30 | 45.78 | 46.14 | 347,139 | +0.77(+1.69%) |
Dec 20, 2022 | 45.16 | 45.62 | 45.03 | 45.37 | 409,740 | +0.19(+0.41%) |
Dec 19, 2022 | 45.66 | 45.76 | 45.02 | 45.19 | 274,359 | -0.52(-1.14%) |
Dec 16, 2022 | 45.66 | 45.81 | 45.33 | 45.71 | 322,570 | -0.38(-0.83%) |
Dec 15, 2022 | 46.72 | 46.72 | 46.02 | 46.09 | 449,158 | -1.16(-2.45%) |
Dec 14, 2022 | 47.48 | 47.86 | 46.89 | 47.25 | 288,735 | -0.23(-0.48%) |
Dec 13, 2022 | 48.56 | 48.76 | 47.25 | 47.47 | 297,279 | +0.25(+0.52%) |
Dec 12, 2022 | 46.84 | 47.26 | 46.54 | 47.23 | 617,945 | +0.56(+1.20%) |
Dec 09, 2022 | 47.05 | 47.19 | 46.67 | 46.67 | 204,744 | -0.54(-1.14%) |
Dec 08, 2022 | 47.15 | 47.54 | 46.94 | 47.21 | 243,700 | +0.34(+0.73%) |
Dec 07, 2022 | 47.09 | 47.35 | 46.82 | 46.86 | 220,902 | -0.25(-0.54%) |
Dec 06, 2022 | 47.64 | 47.68 | 46.89 | 47.12 | 264,258 | -0.52(-1.09%) |
Dec 05, 2022 | 48.61 | 48.61 | 47.52 | 47.64 | 302,187 | -1.23(-2.52%) |
Dec 02, 2022 | 48.13 | 49.08 | 48.13 | 48.87 | 279,738 | +0.09(+0.18%) |
Dec 01, 2022 | 49.16 | 49.27 | 48.67 | 48.78 | 202,058 | -0.17(-0.34%) |
Nov 30, 2022 | 47.90 | 48.95 | 47.33 | 48.95 | 252,482 | +1.18(+2.47%) |
Nov 29, 2022 | 47.61 | 47.96 | 47.61 | 47.76 | 206,572 | +0.21(+0.45%) |
Nov 28, 2022 | 48.07 | 48.19 | 47.42 | 47.55 | 154,327 | -0.96(-1.97%) |
Nov 25, 2022 | 48.33 | 48.61 | 48.25 | 48.51 | 89,192 | +0.17(+0.34%) |
Nov 23, 2022 | 48.23 | 48.47 | 48.03 | 48.34 | 158,472 | +0.04(+0.08%) |
Nov 22, 2022 | 47.96 | 48.31 | 47.86 | 48.30 | 188,939 | +0.60(+1.25%) |
Nov 21, 2022 | 47.60 | 47.75 | 47.37 | 47.71 | 190,571 | -0.17(-0.35%) |
Nov 18, 2022 | 48.03 | 48.15 | 47.50 | 47.87 | 225,295 | +0.36(+0.76%) |
Nov 17, 2022 | 47.09 | 47.53 | 46.94 | 47.51 | 224,666 | -0.23(-0.49%) |
Nov 16, 2022 | 48.27 | 48.27 | 47.67 | 47.74 | 160,576 | -0.84(-1.73%) |
Nov 15, 2022 | 48.59 | 48.97 | 48.25 | 48.58 | 208,779 | +0.70(+1.47%) |
Nov 14, 2022 | 48.16 | 48.58 | 47.83 | 47.88 | 304,511 | -0.47(-0.97%) |
Nov 11, 2022 | 48.21 | 48.70 | 48.05 | 48.35 | 204,898 | +0.34(+0.71%) |
Nov 10, 2022 | 47.14 | 48.01 | 47.09 | 48.01 | 336,076 | +2.63(+5.79%) |
Nov 09, 2022 | 46.11 | 46.27 | 45.33 | 45.38 | 246,811 | -1.09(-2.35%) |
Nov 08, 2022 | 46.55 | 47.01 | 46.09 | 46.47 | 169,881 | +0.01(+0.02%) |
Nov 07, 2022 | 46.28 | 46.51 | 45.94 | 46.47 | 212,658 | +0.41(+0.89%) |
Nov 04, 2022 | 46.04 | 46.28 | 45.30 | 46.05 | 275,745 | +0.75(+1.66%) |
Nov 03, 2022 | 45.04 | 45.60 | 44.59 | 45.30 | 216,561 | -0.21(-0.45%) |
Nov 02, 2022 | 46.89 | 45.49 | 45.51 | 178,576 | -1.50(-3.20%) | |
Nov 01, 2022 | 47.36 | 47.36 | 46.80 | 47.01 | 288,958 | +0.21(+0.44%) |
Oct 31, 2022 | 46.55 | 47.00 | 46.43 | 46.81 | 244,412 | +0.05(+0.10%) |
Oct 28, 2022 | 45.91 | 46.79 | 45.67 | 46.76 | 231,955 | +0.98(+2.13%) |
Oct 27, 2022 | 46.05 | 46.42 | 45.74 | 45.78 | 328,503 | +0.06(+0.13%) |
Oct 26, 2022 | 45.67 | 46.44 | 45.48 | 45.72 | 238,562 | +0.17(+0.36%) |
Oct 25, 2022 | 44.51 | 45.67 | 44.46 | 45.56 | 181,668 | +1.08(+2.44%) |
Oct 24, 2022 | 44.40 | 44.59 | 43.99 | 44.47 | 341,285 | +0.27(+0.62%) |
Oct 21, 2022 | 43.31 | 44.28 | 43.21 | 44.20 | 198,700 | +0.94(+2.17%) |
Oct 20, 2022 | 43.91 | 44.36 | 43.14 | 43.26 | 149,899 | -0.56(-1.27%) |
Oct 19, 2022 | 44.04 | 44.30 | 43.38 | 43.82 | 181,737 | -0.65(-1.47%) |
Oct 18, 2022 | 44.71 | 44.99 | 44.05 | 44.47 | 296,893 | +0.67(+1.54%) |
Oct 17, 2022 | 43.42 | 43.95 | 43.42 | 43.80 | 231,614 | +1.17(+2.75%) |
Oct 14, 2022 | 43.86 | 44.07 | 42.58 | 42.63 | 155,458 | -0.84(-1.93%) |
Oct 13, 2022 | 41.78 | 43.71 | 41.51 | 43.47 | 199,197 | +0.95(+2.23%) |
Oct 12, 2022 | 42.70 | 42.78 | 42.28 | 42.52 | 196,614 | -0.18(-0.41%) |
Oct 11, 2022 | 42.48 | 43.18 | 42.08 | 42.69 | 280,882 | +0.01(+0.02%) |
Oct 10, 2022 | 42.90 | 43.03 | 42.41 | 42.69 | 257,100 | -0.11(-0.25%) |
Oct 07, 2022 | 43.46 | 43.46 | 42.57 | 42.79 | 335,948 | -1.05(-2.41%) |
Oct 06, 2022 | 44.01 | 44.38 | 43.72 | 43.85 | 332,488 | -0.30(-0.69%) |
Oct 05, 2022 | 43.79 | 44.34 | 43.46 | 44.15 | 278,437 | -0.27(-0.62%) |
Oct 04, 2022 | 43.49 | 44.45 | 43.49 | 44.42 | 286,719 | +1.73(+4.05%) |