Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.29 | 54.86 | 53.92 | 54.16 | 282,241 | +0.68(+1.27%) |
Sep 28, 2023 | 52.49 | 53.96 | 52.18 | 53.48 | 320,095 | +0.88(+1.67%) |
Sep 27, 2023 | 52.80 | 53.02 | 51.84 | 52.60 | 399,922 | +0.43(+0.82%) |
Sep 26, 2023 | 52.45 | 53.04 | 52.01 | 52.17 | 206,969 | -0.53(-1.01%) |
Sep 25, 2023 | 52.40 | 52.76 | 52.40 | 52.70 | 252,853 | +0.00(+0.00%) |
Sep 22, 2023 | 53.91 | 54.07 | 52.69 | 52.70 | 304,485 | -0.65(-1.22%) |
Sep 21, 2023 | 53.93 | 54.18 | 53.35 | 53.35 | 370,846 | -1.67(-3.04%) |
Sep 20, 2023 | 56.29 | 56.67 | 55.01 | 55.02 | 251,401 | -1.02(-1.82%) |
Sep 19, 2023 | 56.54 | 56.73 | 55.53 | 56.04 | 346,757 | -0.71(-1.25%) |
Sep 18, 2023 | 57.46 | 57.49 | 56.74 | 56.75 | 372,875 | -0.92(-1.60%) |
Sep 15, 2023 | 58.44 | 58.51 | 57.22 | 57.67 | 418,867 | -0.75(-1.28%) |
Sep 14, 2023 | 58.25 | 58.84 | 57.89 | 58.42 | 264,026 | +0.29(+0.50%) |
Sep 13, 2023 | 58.79 | 59.02 | 57.79 | 58.13 | 183,934 | -0.76(-1.29%) |
Sep 12, 2023 | 59.15 | 60.42 | 58.89 | 58.89 | 288,071 | -0.61(-1.03%) |
Sep 11, 2023 | 59.41 | 59.73 | 58.79 | 59.50 | 246,858 | +0.84(+1.43%) |
Sep 08, 2023 | 59.14 | 59.66 | 58.46 | 58.66 | 169,638 | -0.50(-0.85%) |
Sep 07, 2023 | 57.88 | 59.23 | 57.60 | 59.16 | 186,063 | +0.17(+0.29%) |
Sep 06, 2023 | 59.10 | 59.87 | 58.46 | 58.99 | 254,385 | +0.20(+0.34%) |
Sep 05, 2023 | 57.87 | 58.99 | 57.65 | 58.79 | 216,884 | +0.48(+0.82%) |
Sep 01, 2023 | 58.65 | 59.04 | 57.98 | 58.31 | 187,171 | -0.08(-0.14%) |
Aug 31, 2023 | 58.72 | 59.12 | 58.12 | 58.39 | 162,493 | -0.10(-0.17%) |
Aug 30, 2023 | 58.03 | 58.67 | 57.48 | 58.49 | 228,135 | +0.22(+0.38%) |
Aug 29, 2023 | 55.00 | 58.29 | 54.84 | 58.27 | 895,393 | +3.11(+5.64%) |
Aug 28, 2023 | 55.41 | 55.70 | 54.93 | 55.16 | 168,135 | +0.10(+0.18%) |
Aug 25, 2023 | 54.54 | 55.57 | 53.97 | 55.06 | 338,015 | +0.64(+1.18%) |
Aug 24, 2023 | 56.79 | 56.79 | 54.40 | 54.42 | 376,902 | -1.95(-3.46%) |
Aug 23, 2023 | 54.91 | 56.50 | 54.87 | 56.37 | 319,271 | +1.46(+2.66%) |
Aug 22, 2023 | 55.72 | 55.92 | 54.60 | 54.91 | 215,609 | -0.35(-0.63%) |
Aug 21, 2023 | 54.72 | 55.34 | 54.30 | 55.26 | 250,348 | +0.80(+1.47%) |
Aug 18, 2023 | 53.21 | 54.74 | 53.08 | 54.46 | 268,116 | -0.02(-0.04%) |
Aug 17, 2023 | 55.97 | 56.01 | 54.42 | 54.48 | 640,782 | -1.82(-3.23%) |
Aug 16, 2023 | 57.12 | 57.35 | 56.26 | 56.30 | 227,601 | -1.00(-1.75%) |
Aug 15, 2023 | 58.21 | 58.29 | 57.30 | 57.30 | 202,408 | -1.09(-1.87%) |
Aug 14, 2023 | 57.32 | 58.45 | 57.05 | 58.39 | 273,395 | +0.43(+0.74%) |
Aug 11, 2023 | 57.66 | 58.47 | 57.51 | 57.96 | 301,730 | -0.38(-0.65%) |
Aug 10, 2023 | 59.20 | 60.16 | 58.05 | 58.34 | 580,056 | -0.17(-0.29%) |
Aug 09, 2023 | 60.72 | 60.79 | 58.48 | 58.51 | 357,240 | -2.47(-4.05%) |
Aug 08, 2023 | 60.77 | 61.03 | 59.97 | 60.98 | 229,115 | -0.65(-1.05%) |
Aug 07, 2023 | 62.06 | 62.06 | 60.34 | 61.63 | 347,236 | -0.02(-0.03%) |
Aug 04, 2023 | 63.29 | 63.46 | 61.46 | 61.65 | 391,949 | -1.13(-1.80%) |
Aug 03, 2023 | 62.45 | 63.35 | 62.29 | 62.78 | 356,499 | -0.50(-0.79%) |
Aug 02, 2023 | 65.02 | 65.08 | 62.54 | 63.28 | 494,546 | -3.11(-4.68%) |
Aug 01, 2023 | 66.43 | 66.56 | 65.04 | 66.39 | 269,903 | -0.92(-1.37%) |
Jul 31, 2023 | 66.13 | 67.31 | 66.05 | 67.31 | 298,677 | +1.80(+2.75%) |
Jul 28, 2023 | 63.89 | 65.55 | 63.74 | 65.51 | 630,483 | +3.21(+5.15%) |
Jul 27, 2023 | 65.43 | 65.64 | 62.12 | 62.30 | 320,152 | -1.80(-2.81%) |
Jul 26, 2023 | 62.98 | 64.43 | 62.74 | 64.10 | 226,621 | +1.04(+1.65%) |
Jul 25, 2023 | 63.61 | 64.16 | 63.02 | 63.06 | 184,011 | -0.25(-0.39%) |
Jul 24, 2023 | 63.77 | 64.06 | 62.68 | 63.31 | 324,020 | -0.69(-1.08%) |
Jul 21, 2023 | 64.68 | 65.03 | 63.51 | 64.00 | 303,421 | +0.12(+0.19%) |
Jul 20, 2023 | 66.52 | 66.77 | 63.66 | 63.88 | 628,631 | -3.68(-5.45%) |
Jul 19, 2023 | 67.26 | 68.33 | 66.58 | 67.56 | 473,416 | +0.99(+1.49%) |
Jul 18, 2023 | 66.72 | 67.02 | 66.03 | 66.57 | 420,747 | +0.00(+0.00%) |
Jul 17, 2023 | 65.13 | 66.84 | 64.68 | 66.57 | 334,285 | +1.45(+2.23%) |
Jul 14, 2023 | 66.69 | 67.85 | 64.55 | 65.12 | 665,964 | -1.63(-2.44%) |
Jul 13, 2023 | 63.63 | 66.93 | 63.63 | 66.75 | 720,772 | +3.65(+5.78%) |
Jul 12, 2023 | 64.10 | 64.20 | 62.41 | 63.10 | 610,352 | +0.23(+0.37%) |
Jul 11, 2023 | 60.81 | 63.27 | 60.65 | 62.87 | 665,819 | +2.46(+4.07%) |
Jul 10, 2023 | 58.78 | 60.41 | 58.33 | 60.41 | 256,336 | +1.44(+2.44%) |
Jul 07, 2023 | 58.59 | 59.85 | 58.51 | 58.97 | 431,435 | +0.57(+0.98%) |
Jul 06, 2023 | 59.00 | 59.11 | 57.39 | 58.40 | 434,950 | -1.48(-2.47%) |
Jul 05, 2023 | 59.73 | 60.20 | 59.22 | 59.88 | 276,413 | -0.43(-0.71%) |
Jul 03, 2023 | 59.27 | 60.44 | 59.11 | 60.31 | 347,676 | +1.70(+2.90%) |
Jun 30, 2023 | 58.99 | 59.36 | 58.34 | 58.61 | 341,765 | +0.43(+0.74%) |
Jun 29, 2023 | 58.62 | 58.97 | 57.88 | 58.18 | 218,253 | -0.22(-0.38%) |
Jun 28, 2023 | 57.68 | 59.30 | 57.41 | 58.40 | 259,593 | +0.67(+1.16%) |
Jun 27, 2023 | 55.89 | 57.93 | 55.87 | 57.73 | 319,123 | +2.40(+4.34%) |
Jun 26, 2023 | 55.60 | 56.95 | 55.16 | 55.33 | 206,643 | -0.56(-1.00%) |
Jun 23, 2023 | 55.23 | 56.25 | 54.63 | 55.89 | 345,113 | -0.19(-0.34%) |
Jun 22, 2023 | 55.79 | 56.16 | 55.16 | 56.08 | 238,070 | -0.05(-0.09%) |
Jun 21, 2023 | 57.53 | 57.93 | 56.02 | 56.13 | 375,011 | -1.40(-2.43%) |
Jun 20, 2023 | 57.00 | 58.10 | 56.35 | 57.53 | 310,232 | +0.23(+0.40%) |
Jun 16, 2023 | 57.65 | 57.85 | 56.72 | 57.30 | 429,781 | +0.17(+0.30%) |
Jun 15, 2023 | 55.85 | 57.40 | 55.63 | 57.13 | 416,809 | +7.80(+15.81%) |
May 08, 2023 | 48.77 | 49.44 | 48.45 | 49.33 | 152,794 | +0.49(+1.00%) |
May 05, 2023 | 47.48 | 48.94 | 47.48 | 48.84 | 210,530 | +2.29(+4.92%) |
May 04, 2023 | 46.10 | 47.09 | 46.10 | 46.55 | 208,309 | +0.96(+2.11%) |
May 03, 2023 | 46.11 | 46.80 | 45.50 | 45.59 | 244,395 | -0.64(-1.38%) |
May 02, 2023 | 46.77 | 47.00 | 45.96 | 46.23 | 202,133 | -0.87(-1.85%) |
May 01, 2023 | 47.38 | 47.77 | 46.77 | 47.10 | 234,645 | -0.57(-1.20%) |
Apr 28, 2023 | 47.23 | 47.80 | 46.57 | 47.67 | 214,270 | -0.02(-0.04%) |
Apr 27, 2023 | 47.25 | 48.01 | 46.96 | 47.69 | 238,994 | +0.98(+2.10%) |
Apr 26, 2023 | 48.19 | 48.50 | 46.55 | 46.71 | 289,899 | -0.70(-1.48%) |
Apr 25, 2023 | 48.61 | 48.75 | 47.39 | 47.41 | 280,732 | -1.56(-3.19%) |
Apr 24, 2023 | 49.57 | 50.08 | 48.36 | 48.97 | 231,600 | -0.77(-1.55%) |
Apr 21, 2023 | 49.89 | 50.13 | 49.55 | 49.74 | 188,845 | -0.13(-0.26%) |
Apr 20, 2023 | 50.45 | 50.98 | 49.77 | 49.87 | 262,762 | -1.51(-2.94%) |
Apr 19, 2023 | 51.05 | 51.73 | 50.72 | 51.38 | 145,947 | -0.64(-1.23%) |
Apr 18, 2023 | 52.31 | 52.48 | 51.74 | 52.02 | 160,430 | +0.34(+0.66%) |
Apr 17, 2023 | 51.05 | 51.69 | 50.75 | 51.68 | 231,533 | -0.11(-0.21%) |
Apr 14, 2023 | 52.09 | 52.61 | 51.12 | 51.79 | 158,331 | -0.35(-0.67%) |
Apr 13, 2023 | 51.42 | 52.69 | 51.42 | 52.14 | 226,142 | +1.35(+2.66%) |
Apr 12, 2023 | 53.18 | 53.48 | 50.77 | 50.79 | 243,337 | -1.40(-2.68%) |
Apr 11, 2023 | 51.88 | 52.56 | 51.72 | 52.19 | 341,436 | +0.42(+0.81%) |
Apr 10, 2023 | 50.65 | 51.77 | 50.10 | 51.77 | 232,474 | +0.50(+0.98%) |
Apr 06, 2023 | 50.15 | 51.43 | 49.60 | 51.27 | 237,248 | +0.61(+1.20%) |
Apr 05, 2023 | 52.11 | 52.15 | 50.20 | 50.66 | 338,483 | -1.94(-3.69%) |
Apr 04, 2023 | 53.04 | 53.27 | 52.06 | 52.60 | 194,281 | -0.06(-0.11%) |
Apr 03, 2023 | 52.85 | 53.24 | 51.68 | 52.66 | 690,051 | -0.95(-1.77%) |
Mar 31, 2023 | 51.72 | 53.66 | 51.50 | 53.61 | 595,488 | +2.21(+4.30%) |
Mar 30, 2023 | 51.93 | 52.29 | 51.01 | 51.40 | 328,329 | +0.25(+0.49%) |
Mar 29, 2023 | 50.03 | 51.24 | 50.00 | 51.15 | 360,960 | +1.90(+3.86%) |
Mar 28, 2023 | 49.40 | 49.85 | 48.91 | 49.25 | 217,714 | -0.46(-0.93%) |
Mar 27, 2023 | 50.60 | 50.96 | 49.20 | 49.71 | 377,640 | -0.22(-0.44%) |
Mar 24, 2023 | 49.75 | 50.32 | 49.30 | 49.93 | 219,854 | -0.34(-0.68%) |
Mar 23, 2023 | 50.05 | 52.00 | 49.50 | 50.27 | 714,552 | -0.73(-1.43%) |
Mar 22, 2023 | 53.54 | 53.82 | 51.00 | 51.00 | 474,064 | -2.55(-4.76%) |
Mar 21, 2023 | 51.45 | 53.70 | 51.45 | 53.55 | 451,458 | +2.64(+5.19%) |
Mar 20, 2023 | 51.29 | 51.59 | 50.20 | 50.91 | 256,038 | -0.45(-0.88%) |
Mar 17, 2023 | 51.77 | 52.17 | 50.56 | 51.36 | 315,898 | -0.23(-0.45%) |
Mar 16, 2023 | 49.85 | 51.67 | 49.61 | 51.59 | 582,553 | +2.09(+4.22%) |
Mar 15, 2023 | 48.27 | 49.62 | 48.11 | 49.50 | 714,777 | +0.28(+0.57%) |
Mar 14, 2023 | 49.60 | 49.95 | 48.57 | 49.22 | 606,542 | +1.44(+3.01%) |
Mar 13, 2023 | 46.04 | 48.69 | 45.20 | 47.78 | 880,728 | +0.96(+2.05%) |
Mar 10, 2023 | 47.94 | 48.52 | 45.92 | 46.82 | 934,219 | -1.74(-3.58%) |
Mar 09, 2023 | 50.76 | 51.70 | 48.44 | 48.56 | 438,672 | -2.22(-4.37%) |
Mar 08, 2023 | 50.45 | 51.07 | 49.77 | 50.78 | 357,217 | +0.19(+0.38%) |
Mar 07, 2023 | 51.19 | 51.87 | 50.22 | 50.59 | 491,997 | -0.42(-0.82%) |
Mar 06, 2023 | 51.86 | 52.55 | 50.96 | 51.01 | 456,423 | -0.50(-0.97%) |
Mar 03, 2023 | 50.19 | 51.76 | 50.01 | 51.51 | 681,481 | +1.43(+2.86%) |
Mar 02, 2023 | 48.46 | 50.16 | 48.11 | 50.08 | 347,943 | +0.60(+1.21%) |
Mar 01, 2023 | 50.56 | 50.81 | 49.38 | 49.48 | 261,903 | -1.08(-2.14%) |
Feb 28, 2023 | 49.64 | 51.18 | 49.64 | 50.56 | 299,640 | +0.85(+1.71%) |
Feb 27, 2023 | 49.96 | 50.20 | 49.27 | 49.71 | 495,546 | +0.41(+0.83%) |
Feb 24, 2023 | 49.53 | 49.86 | 48.71 | 49.30 | 454,357 | -1.45(-2.86%) |
Feb 23, 2023 | 51.91 | 51.91 | 49.30 | 50.75 | 844,107 | -0.30(-0.59%) |
Feb 22, 2023 | 50.66 | 51.72 | 49.98 | 51.05 | 462,543 | +0.70(+1.39%) |
Feb 21, 2023 | 51.73 | 52.75 | 50.35 | 50.35 | 508,917 | -2.73(-5.14%) |
Feb 17, 2023 | 53.35 | 53.59 | 52.09 | 53.08 | 888,810 | -0.42(-0.79%) |
Feb 16, 2023 | 53.99 | 55.75 | 53.28 | 53.50 | 1,097,994 | -1.54(-2.80%) |
Feb 15, 2023 | 51.79 | 55.04 | 51.79 | 55.04 | 1,091,643 | +3.71(+7.23%) |
Feb 14, 2023 | 49.03 | 51.50 | 48.68 | 51.33 | 782,291 | +1.68(+3.38%) |
Feb 13, 2023 | 49.22 | 50.06 | 48.35 | 49.65 | 527,260 | +0.76(+1.55%) |
Feb 10, 2023 | 49.86 | 50.32 | 48.48 | 48.89 | 532,892 | -1.55(-3.07%) |
Feb 09, 2023 | 53.34 | 53.37 | 50.22 | 50.44 | 741,275 | -1.83(-3.50%) |
Feb 08, 2023 | 53.44 | 54.25 | 52.27 | 52.27 | 730,699 | -1.28(-2.39%) |
Feb 07, 2023 | 52.59 | 53.80 | 51.48 | 53.55 | 857,018 | +0.91(+1.73%) |
Feb 06, 2023 | 52.77 | 53.58 | 52.28 | 52.64 | 518,525 | -1.05(-1.96%) |
Feb 03, 2023 | 53.24 | 56.22 | 52.95 | 53.69 | 713,374 | -2.07(-3.71%) |
Feb 02, 2023 | 54.29 | 56.77 | 54.13 | 55.76 | 901,456 | +3.54(+6.78%) |
Feb 01, 2023 | 49.69 | 52.52 | 49.20 | 52.22 | 885,585 | +2.43(+4.88%) |
Jan 31, 2023 | 48.30 | 50.00 | 48.25 | 49.79 | 588,057 | +1.85(+3.86%) |
Jan 30, 2023 | 49.35 | 50.04 | 47.88 | 47.94 | 977,942 | -2.31(-4.60%) |
Jan 27, 2023 | 47.66 | 50.70 | 47.40 | 50.25 | 986,908 | +2.49(+5.21%) |
Jan 26, 2023 | 48.34 | 48.66 | 46.61 | 47.76 | 692,606 | +1.09(+2.34%) |
Jan 25, 2023 | 45.13 | 46.92 | 44.32 | 46.67 | 445,256 | +0.16(+0.34%) |
Jan 24, 2023 | 46.60 | 47.76 | 46.23 | 46.51 | 223,057 | -0.74(-1.57%) |
Jan 23, 2023 | 45.65 | 47.27 | 45.15 | 47.25 | 686,138 | +2.10(+4.65%) |
Jan 20, 2023 | 43.32 | 45.20 | 43.06 | 45.15 | 346,974 | +2.30(+5.37%) |
Jan 19, 2023 | 42.99 | 43.57 | 42.38 | 42.85 | 273,143 | -1.05(-2.39%) |
Jan 18, 2023 | 46.10 | 46.43 | 43.84 | 43.90 | 666,604 | -1.49(-3.28%) |
Jan 17, 2023 | 44.55 | 45.49 | 43.75 | 45.39 | 416,889 | +1.44(+3.28%) |
Jan 13, 2023 | 41.82 | 44.01 | 41.82 | 43.95 | 417,081 | +1.01(+2.35%) |
Jan 12, 2023 | 42.23 | 42.96 | 40.66 | 42.94 | 409,203 | +1.00(+2.38%) |
Jan 11, 2023 | 41.41 | 41.95 | 40.91 | 41.94 | 437,759 | +0.82(+1.99%) |
Jan 10, 2023 | 39.71 | 41.12 | 39.68 | 41.12 | 212,402 | +1.03(+2.57%) |
Jan 09, 2023 | 39.25 | 40.93 | 39.18 | 40.09 | 320,493 | +1.61(+4.18%) |
Jan 06, 2023 | 37.53 | 38.63 | 36.53 | 38.48 | 1,162,317 | +0.90(+2.39%) |
Jan 05, 2023 | 38.32 | 38.32 | 37.27 | 37.58 | 237,552 | -1.41(-3.62%) |
Jan 04, 2023 | 38.19 | 39.25 | 37.82 | 38.99 | 241,945 | +1.26(+3.34%) |
Jan 03, 2023 | 39.28 | 39.71 | 37.19 | 37.73 | 601,277 | -0.82(-2.13%) |
Dec 30, 2022 | 37.50 | 38.58 | 37.34 | 38.55 | 440,188 | +0.22(+0.57%) |
Dec 29, 2022 | 37.02 | 38.42 | 36.85 | 38.33 | 482,530 | +1.87(+5.13%) |
Dec 28, 2022 | 36.30 | 36.97 | 36.02 | 36.46 | 529,698 | -0.01(-0.03%) |
Dec 27, 2022 | 37.21 | 37.27 | 36.24 | 36.47 | 422,319 | -1.30(-3.44%) |
Dec 23, 2022 | 37.80 | 38.10 | 37.07 | 37.77 | 415,982 | -0.26(-0.68%) |
Dec 22, 2022 | 38.89 | 38.93 | 37.02 | 38.03 | 560,626 | -1.55(-3.92%) |
Dec 21, 2022 | 39.27 | 39.99 | 38.75 | 39.58 | 805,040 | +0.56(+1.44%) |
Dec 20, 2022 | 38.97 | 40.10 | 38.68 | 39.02 | 368,067 | -0.22(-0.56%) |
Dec 19, 2022 | 40.20 | 40.31 | 39.08 | 39.24 | 516,118 | -1.07(-2.65%) |
Dec 16, 2022 | 40.60 | 41.08 | 39.81 | 40.31 | 490,170 | -0.69(-1.68%) |
Dec 15, 2022 | 41.91 | 42.26 | 40.88 | 41.00 | 484,801 | -2.09(-4.85%) |
Dec 14, 2022 | 43.19 | 44.12 | 42.55 | 43.09 | 626,061 | -0.45(-1.03%) |
Dec 13, 2022 | 45.89 | 46.70 | 42.83 | 43.54 | 2,314,183 | +0.36(+0.83%) |
Dec 12, 2022 | 42.12 | 43.21 | 41.99 | 43.18 | 342,054 | +0.73(+1.72%) |
Dec 09, 2022 | 42.50 | 43.40 | 42.21 | 42.45 | 838,960 | -0.30(-0.70%) |
Dec 08, 2022 | 41.81 | 43.12 | 41.08 | 42.75 | 623,022 | +1.18(+2.84%) |
Dec 07, 2022 | 41.79 | 42.48 | 41.40 | 41.57 | 1,339,681 | -0.60(-1.42%) |
Dec 06, 2022 | 43.87 | 43.87 | 41.80 | 42.17 | 455,742 | -1.62(-3.70%) |
Dec 05, 2022 | 45.94 | 46.41 | 43.53 | 43.79 | 540,368 | -2.45(-5.30%) |
Dec 02, 2022 | 45.02 | 46.41 | 44.88 | 46.24 | 413,402 | +0.23(+0.50%) |
Dec 01, 2022 | 45.44 | 46.36 | 44.84 | 46.01 | 590,803 | +0.78(+1.72%) |
Nov 30, 2022 | 42.53 | 45.28 | 42.24 | 45.23 | 1,039,118 | +2.90(+6.85%) |
Nov 29, 2022 | 42.69 | 43.44 | 42.17 | 42.33 | 398,338 | -0.27(-0.63%) |
Nov 28, 2022 | 43.17 | 43.98 | 42.36 | 42.60 | 628,259 | -1.14(-2.61%) |
Nov 25, 2022 | 43.92 | 43.92 | 43.39 | 43.74 | 178,836 | -0.41(-0.93%) |
Nov 23, 2022 | 42.74 | 44.31 | 42.64 | 44.15 | 413,641 | +1.65(+3.88%) |
Nov 22, 2022 | 42.03 | 42.57 | 41.20 | 42.50 | 551,522 | +0.36(+0.85%) |
Nov 21, 2022 | 43.15 | 43.24 | 41.58 | 42.14 | 534,999 | -1.74(-3.97%) |
Nov 18, 2022 | 45.78 | 45.78 | 43.44 | 43.88 | 332,622 | -0.86(-1.92%) |
Nov 17, 2022 | 44.37 | 45.45 | 43.97 | 44.74 | 455,314 | -0.98(-2.14%) |
Nov 16, 2022 | 47.20 | 47.27 | 45.37 | 45.72 | 408,428 | -2.45(-5.09%) |
Nov 15, 2022 | 48.27 | 49.30 | 47.58 | 48.17 | 570,301 | +2.04(+4.42%) |
Nov 14, 2022 | 47.02 | 47.50 | 45.86 | 46.13 | 546,572 | -1.60(-3.35%) |
Nov 11, 2022 | 43.54 | 48.14 | 43.29 | 47.73 | 1,125,623 | +3.22(+7.23%) |
Nov 10, 2022 | 42.79 | 44.51 | 41.87 | 44.51 | 1,285,562 | +5.34(+13.63%) |
Nov 09, 2022 | 41.37 | 41.41 | 39.04 | 39.17 | 1,489,632 | -3.35(-7.88%) |
Nov 08, 2022 | 43.45 | 44.45 | 41.56 | 42.52 | 1,354,898 | -0.97(-2.23%) |
Nov 07, 2022 | 43.83 | 44.18 | 42.64 | 43.49 | 1,159,889 | +0.10(+0.23%) |
Nov 04, 2022 | 45.82 | 46.01 | 42.41 | 43.39 | 1,660,287 | -1.91(-4.22%) |
Nov 03, 2022 | 44.55 | 46.74 | 44.43 | 45.30 | 1,537,111 | -0.39(-0.85%) |
Nov 02, 2022 | 48.17 | 45.64 | 45.69 | 1,946,381 | -2.56(-5.31%) | |
Nov 01, 2022 | 49.65 | 50.10 | 48.19 | 48.25 | 1,486,533 | -0.01(-0.02%) |
Oct 31, 2022 | 48.21 | 49.06 | 47.64 | 48.26 | 637,857 | -0.30(-0.62%) |
Oct 28, 2022 | 47.65 | 48.63 | 46.68 | 48.56 | 1,019,076 | +0.90(+1.89%) |
Oct 27, 2022 | 47.91 | 48.77 | 47.10 | 47.66 | 1,222,167 | +0.53(+1.12%) |
Oct 26, 2022 | 46.98 | 49.09 | 46.63 | 47.13 | 973,564 | -0.52(-1.09%) |
Oct 25, 2022 | 45.08 | 47.77 | 45.08 | 47.65 | 1,156,316 | +2.92(+6.53%) |
Oct 24, 2022 | 44.53 | 44.97 | 42.89 | 44.73 | 1,121,399 | -0.12(-0.27%) |
Oct 21, 2022 | 43.90 | 44.93 | 43.08 | 44.85 | 942,905 | +0.50(+1.13%) |
Oct 20, 2022 | 43.73 | 45.79 | 43.57 | 44.35 | 958,649 | +0.37(+0.84%) |
Oct 19, 2022 | 44.96 | 45.37 | 43.67 | 43.98 | 640,268 | -1.45(-3.19%) |
Oct 18, 2022 | 46.42 | 47.00 | 44.66 | 45.43 | 923,661 | +0.64(+1.43%) |
Oct 17, 2022 | 43.49 | 45.22 | 43.49 | 44.79 | 1,639,121 | +3.11(+7.46%) |
Oct 14, 2022 | 44.79 | 45.33 | 41.61 | 41.68 | 1,399,131 | -2.20(-5.01%) |
Oct 13, 2022 | 41.67 | 44.40 | 41.03 | 43.88 | 1,428,573 | -0.13(-0.30%) |
Oct 12, 2022 | 43.35 | 44.17 | 42.54 | 44.01 | 589,586 | +0.57(+1.31%) |
Oct 11, 2022 | 44.01 | 44.74 | 42.23 | 43.44 | 710,043 | -0.94(-2.12%) |
Oct 10, 2022 | 45.84 | 45.90 | 43.87 | 44.38 | 472,810 | -1.53(-3.33%) |
Oct 07, 2022 | 47.61 | 47.62 | 45.66 | 45.91 | 629,661 | -2.82(-5.79%) |
Oct 06, 2022 | 48.66 | 49.96 | 47.99 | 48.73 | 627,997 | -0.05(-0.10%) |
Oct 05, 2022 | 48.36 | 49.14 | 47.28 | 48.78 | 825,785 | -0.77(-1.55%) |
Oct 04, 2022 | 47.91 | 49.89 | 47.80 | 49.55 | 1,397,445 | +3.39(+7.34%) |