Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.84 | 37.36 | 36.11 | 36.38 | 66,325 | +0.02(+0.05%) |
Sep 28, 2023 | 36.75 | 36.81 | 35.74 | 36.36 | 98,767 | -0.39(-1.06%) |
Sep 27, 2023 | 37.60 | 37.60 | 36.47 | 36.75 | 59,434 | -0.58(-1.55%) |
Sep 26, 2023 | 37.43 | 38.03 | 37.28 | 37.33 | 109,674 | -0.45(-1.19%) |
Sep 25, 2023 | 37.44 | 37.76 | 37.56 | 37.78 | 38,917 | +0.21(+0.56%) |
Sep 22, 2023 | 38.54 | 38.54 | 37.54 | 37.57 | 244,572 | -0.58(-1.51%) |
Sep 21, 2023 | 38.66 | 38.83 | 38.12 | 38.14 | 76,195 | -1.12(-2.85%) |
Sep 20, 2023 | 39.86 | 40.12 | 39.22 | 39.26 | 58,881 | -0.42(-1.06%) |
Sep 19, 2023 | 39.86 | 39.95 | 39.64 | 39.68 | 27,613 | -0.18(-0.46%) |
Sep 18, 2023 | 40.69 | 40.69 | 39.86 | 39.87 | 17,587 | -1.00(-2.45%) |
Sep 15, 2023 | 41.28 | 41.36 | 40.67 | 40.87 | 100,574 | -0.54(-1.29%) |
Sep 14, 2023 | 40.43 | 41.43 | 40.43 | 41.41 | 160,929 | +1.38(+3.44%) |
Sep 13, 2023 | 40.65 | 40.69 | 40.01 | 40.03 | 20,536 | -0.59(-1.44%) |
Sep 12, 2023 | 40.03 | 40.84 | 40.03 | 40.61 | 160,828 | +0.29(+0.71%) |
Sep 11, 2023 | 40.25 | 40.52 | 39.85 | 40.32 | 28,248 | +0.57(+1.42%) |
Sep 08, 2023 | 39.96 | 40.06 | 39.49 | 39.76 | 409,902 | -0.22(-0.55%) |
Sep 07, 2023 | 39.64 | 40.01 | 39.06 | 39.98 | 54,884 | -0.37(-0.91%) |
Sep 06, 2023 | 41.12 | 41.12 | 40.09 | 40.34 | 305,719 | -0.89(-2.16%) |
Sep 05, 2023 | 41.30 | 41.51 | 40.94 | 41.24 | 253,672 | -0.12(-0.29%) |
Sep 01, 2023 | 41.66 | 41.86 | 41.29 | 41.36 | 57,460 | +0.02(+0.05%) |
Aug 31, 2023 | 41.39 | 41.84 | 41.21 | 41.34 | 111,692 | -0.12(-0.29%) |
Aug 30, 2023 | 41.50 | 41.70 | 41.28 | 41.45 | 15,002 | -0.09(-0.21%) |
Aug 29, 2023 | 39.94 | 41.63 | 39.70 | 41.54 | 123,850 | +1.61(+4.02%) |
Aug 28, 2023 | 39.91 | 40.16 | 39.64 | 39.94 | 114,705 | +0.27(+0.67%) |
Aug 25, 2023 | 39.46 | 39.88 | 39.07 | 39.67 | 369,540 | +0.49(+1.24%) |
Aug 24, 2023 | 40.05 | 40.05 | 39.17 | 39.18 | 23,287 | -0.86(-2.16%) |
Aug 23, 2023 | 39.52 | 40.23 | 39.23 | 40.05 | 70,709 | +0.53(+1.33%) |
Aug 22, 2023 | 40.19 | 40.19 | 39.24 | 39.52 | 13,227 | -0.30(-0.75%) |
Aug 21, 2023 | 40.09 | 40.23 | 39.61 | 39.82 | 39,949 | -0.18(-0.45%) |
Aug 18, 2023 | 39.17 | 40.05 | 39.06 | 40.00 | 127,801 | +0.32(+0.80%) |
Aug 17, 2023 | 40.53 | 40.53 | 39.68 | 39.68 | 39,437 | -0.73(-1.82%) |
Aug 16, 2023 | 40.90 | 41.01 | 40.40 | 40.41 | 36,584 | -0.60(-1.47%) |
Aug 15, 2023 | 42.12 | 42.12 | 41.02 | 41.02 | 39,868 | -1.32(-3.11%) |
Aug 14, 2023 | 41.76 | 42.34 | 41.26 | 42.34 | 36,751 | +0.05(+0.12%) |
Aug 11, 2023 | 42.27 | 42.42 | 41.89 | 42.29 | 47,483 | -0.37(-0.86%) |
Aug 10, 2023 | 43.42 | 43.65 | 42.47 | 42.65 | 221,006 | -0.69(-1.60%) |
Aug 09, 2023 | 43.83 | 44.03 | 43.25 | 43.35 | 15,470 | -0.19(-0.43%) |
Aug 08, 2023 | 42.83 | 43.55 | 42.48 | 43.54 | 50,821 | +0.02(+0.05%) |
Aug 07, 2023 | 44.45 | 44.45 | 43.09 | 43.52 | 43,579 | -0.88(-1.99%) |
Aug 04, 2023 | 45.53 | 45.53 | 44.35 | 44.40 | 35,422 | -0.93(-2.06%) |
Aug 03, 2023 | 45.25 | 45.81 | 45.25 | 45.33 | 51,907 | +0.27(+0.59%) |
Aug 02, 2023 | 46.02 | 46.02 | 44.64 | 45.06 | 42,781 | -1.99(-4.24%) |
Aug 01, 2023 | 47.38 | 47.58 | 47.00 | 47.06 | 23,908 | -0.76(-1.60%) |
Jul 31, 2023 | 47.29 | 47.88 | 47.29 | 47.82 | 67,880 | +0.86(+1.84%) |
Jul 28, 2023 | 46.87 | 46.97 | 46.33 | 46.96 | 124,748 | +0.60(+1.29%) |
Jul 27, 2023 | 48.20 | 48.20 | 46.20 | 46.36 | 21,464 | -1.32(-2.78%) |
Jul 26, 2023 | 46.88 | 47.77 | 46.77 | 47.68 | 7,448 | +0.18(+0.38%) |
Jul 25, 2023 | 48.04 | 48.30 | 47.48 | 47.50 | 24,257 | -0.53(-1.09%) |
Jul 24, 2023 | 47.92 | 48.22 | 47.47 | 48.03 | 20,486 | +0.11(+0.23%) |
Jul 21, 2023 | 48.85 | 48.85 | 47.53 | 47.92 | 29,851 | -0.49(-1.00%) |
Jul 20, 2023 | 48.89 | 48.98 | 47.96 | 48.41 | 302,703 | -1.01(-2.05%) |
Jul 19, 2023 | 49.40 | 50.25 | 49.15 | 49.42 | 307,146 | +0.43(+0.87%) |
Jul 18, 2023 | 48.89 | 49.76 | 48.89 | 48.99 | 86,218 | +0.30(+0.61%) |
Jul 17, 2023 | 47.30 | 48.96 | 47.11 | 48.69 | 72,215 | +1.39(+2.93%) |
Jul 14, 2023 | 48.57 | 48.57 | 47.16 | 47.30 | 40,844 | -1.05(-2.17%) |
Jul 13, 2023 | 48.09 | 48.58 | 47.81 | 48.36 | 43,723 | +0.65(+1.37%) |
Jul 12, 2023 | 47.46 | 47.91 | 47.14 | 47.70 | 63,931 | +0.90(+1.93%) |
Jul 11, 2023 | 46.72 | 47.12 | 46.28 | 46.80 | 237,746 | +0.20(+0.43%) |
Jul 10, 2023 | 45.84 | 46.60 | 45.19 | 46.60 | 333,061 | +1.04(+2.28%) |
Jul 07, 2023 | 44.67 | 46.30 | 44.67 | 45.56 | 46,500 | +1.23(+2.77%) |
Jul 06, 2023 | 44.90 | 44.90 | 43.75 | 44.33 | 17,075 | -1.21(-2.66%) |
Jul 05, 2023 | 45.58 | 45.96 | 45.07 | 45.54 | 66,258 | +0.00(+0.00%) |
Jul 03, 2023 | 45.11 | 46.15 | 45.11 | 45.54 | 48,345 | +0.74(+1.66%) |
Jun 30, 2023 | 44.33 | 44.85 | 43.85 | 44.80 | 35,845 | +1.05(+2.39%) |
Jun 29, 2023 | 43.12 | 43.92 | 43.12 | 43.75 | 52,518 | +0.72(+1.67%) |
Jun 28, 2023 | 42.64 | 43.34 | 42.64 | 43.03 | 32,514 | +0.19(+0.44%) |
Jun 27, 2023 | 42.38 | 42.84 | 42.10 | 42.84 | 20,529 | +0.75(+1.79%) |
Jun 26, 2023 | 42.24 | 43.12 | 42.09 | 42.09 | 25,432 | -0.12(-0.28%) |
Jun 23, 2023 | 42.63 | 42.68 | 42.16 | 42.21 | 440,401 | -1.01(-2.34%) |
Jun 22, 2023 | 43.61 | 43.63 | 42.86 | 43.22 | 40,559 | -0.75(-1.70%) |
Jun 21, 2023 | 44.49 | 44.49 | 43.79 | 43.97 | 26,122 | -0.53(-1.20%) |
Jun 20, 2023 | 44.97 | 45.10 | 44.12 | 44.50 | 74,443 | -0.51(-1.14%) |
Jun 16, 2023 | 46.07 | 46.07 | 44.88 | 45.02 | 113,286 | -0.64(-1.41%) |
Jun 15, 2023 | 44.86 | 45.80 | 44.75 | 45.66 | 47,306 | +0.45(+1.01%) |
Jun 14, 2023 | 46.29 | 46.29 | 44.85 | 45.20 | 24,565 | -0.82(-1.78%) |
Jun 13, 2023 | 45.17 | 46.06 | 45.17 | 46.02 | 43,009 | +1.21(+2.69%) |
Jun 12, 2023 | 44.13 | 44.86 | 43.61 | 44.82 | 41,141 | +0.77(+1.75%) |
Jun 09, 2023 | 44.80 | 44.92 | 44.04 | 44.05 | 15,688 | -0.53(-1.20%) |
Jun 08, 2023 | 44.61 | 44.76 | 44.33 | 44.58 | 37,417 | -0.05(-0.11%) |
Jun 07, 2023 | 44.74 | 45.33 | 44.61 | 44.63 | 20,937 | +0.19(+0.43%) |
Jun 06, 2023 | 43.50 | 44.65 | 43.49 | 44.44 | 14,539 | +0.81(+1.85%) |
Jun 05, 2023 | 43.95 | 44.22 | 43.49 | 43.63 | 30,650 | -0.43(-0.96%) |
Jun 02, 2023 | 43.98 | 44.17 | 43.45 | 44.06 | 41,876 | +0.78(+1.80%) |
Jun 01, 2023 | 42.65 | 43.53 | 42.18 | 43.28 | 335,235 | +0.32(+0.74%) |
May 31, 2023 | 42.96 | 43.30 | 42.07 | 42.96 | 216,408 | -0.38(-0.87%) |
May 30, 2023 | 43.08 | 43.67 | 42.65 | 43.34 | 55,565 | +0.85(+2.00%) |
May 26, 2023 | 42.23 | 42.62 | 41.98 | 42.49 | 47,046 | +0.37(+0.87%) |
May 25, 2023 | 42.51 | 42.51 | 41.72 | 42.12 | 65,629 | -0.37(-0.86%) |
May 24, 2023 | 42.65 | 42.71 | 42.11 | 42.49 | 31,294 | -0.60(-1.40%) |
May 23, 2023 | 42.67 | 43.98 | 42.67 | 43.09 | 47,546 | +0.09(+0.21%) |
May 22, 2023 | 41.93 | 43.15 | 41.93 | 43.00 | 111,706 | +1.18(+2.81%) |
May 19, 2023 | 42.38 | 42.85 | 41.66 | 41.82 | 26,341 | -0.52(-1.24%) |
May 18, 2023 | 42.31 | 42.44 | 41.78 | 42.35 | 49,685 | -0.08(-0.19%) |
May 17, 2023 | 41.87 | 42.52 | 41.67 | 42.43 | 55,526 | +0.70(+1.68%) |
May 16, 2023 | 42.61 | 42.67 | 41.66 | 41.73 | 57,790 | -1.13(-2.63%) |
May 15, 2023 | 42.22 | 43.27 | 42.15 | 42.85 | 48,944 | +0.66(+1.57%) |
May 12, 2023 | 42.16 | 43.01 | 41.84 | 42.19 | 173,157 | +0.72(+1.74%) |
May 11, 2023 | 41.59 | 41.82 | 41.33 | 41.47 | 29,980 | -0.30(-0.71%) |
May 10, 2023 | 42.50 | 42.50 | 41.39 | 41.77 | 109,726 | -0.06(-0.14%) |
May 09, 2023 | 41.39 | 41.94 | 41.08 | 41.82 | 205,514 | +0.07(+0.17%) |
May 08, 2023 | 41.84 | 42.00 | 41.33 | 41.76 | 62,874 | +0.34(+0.81%) |
May 05, 2023 | 40.55 | 41.54 | 40.55 | 41.42 | 51,956 | +1.57(+3.94%) |
May 04, 2023 | 40.50 | 40.50 | 39.67 | 39.85 | 110,643 | -0.61(-1.51%) |
May 03, 2023 | 40.33 | 41.28 | 40.33 | 40.46 | 95,718 | +0.26(+0.64%) |
May 02, 2023 | 40.91 | 40.91 | 39.89 | 40.20 | 72,779 | -0.95(-2.31%) |
May 01, 2023 | 41.95 | 41.95 | 40.96 | 41.15 | 48,411 | -0.87(-2.07%) |
Apr 28, 2023 | 41.92 | 42.05 | 41.18 | 42.02 | 58,001 | -0.21(-0.49%) |
Apr 27, 2023 | 41.46 | 42.46 | 41.46 | 42.23 | 56,477 | +1.30(+3.19%) |
Apr 26, 2023 | 41.80 | 41.80 | 40.75 | 40.93 | 137,447 | -1.63(-3.83%) |
Apr 25, 2023 | 43.15 | 43.16 | 42.48 | 42.56 | 139,215 | -1.06(-2.42%) |
Apr 24, 2023 | 43.12 | 43.69 | 42.85 | 43.61 | 312,798 | +0.42(+0.96%) |
Apr 21, 2023 | 43.17 | 43.32 | 42.72 | 43.20 | 194,729 | +0.05(+0.11%) |
Apr 20, 2023 | 43.11 | 43.56 | 43.00 | 43.15 | 23,336 | -0.77(-1.76%) |
Apr 19, 2023 | 43.82 | 44.07 | 43.55 | 43.92 | 74,601 | -0.37(-0.83%) |
Apr 18, 2023 | 45.02 | 45.02 | 43.94 | 44.29 | 95,915 | -0.53(-1.19%) |
Apr 17, 2023 | 44.00 | 44.92 | 44.00 | 44.82 | 132,163 | +0.92(+2.09%) |
Apr 14, 2023 | 44.49 | 44.52 | 43.40 | 43.90 | 67,975 | -0.82(-1.83%) |
Apr 13, 2023 | 44.29 | 45.02 | 44.08 | 44.72 | 15,824 | +0.76(+1.73%) |
Apr 12, 2023 | 45.23 | 45.23 | 43.94 | 43.96 | 70,136 | -0.69(-1.55%) |
Apr 11, 2023 | 44.06 | 44.84 | 44.00 | 44.65 | 37,553 | +0.75(+1.71%) |
Apr 10, 2023 | 42.87 | 43.90 | 42.87 | 43.90 | 53,120 | +0.66(+1.53%) |
Apr 06, 2023 | 42.80 | 43.48 | 42.79 | 43.24 | 224,193 | -0.07(-0.16%) |
Apr 05, 2023 | 44.34 | 44.34 | 42.91 | 43.31 | 65,329 | -1.23(-2.75%) |
Apr 04, 2023 | 45.14 | 45.19 | 44.09 | 44.53 | 72,223 | -0.53(-1.18%) |
Apr 03, 2023 | 46.07 | 46.07 | 44.74 | 45.07 | 9,710 | -0.88(-1.91%) |
Mar 31, 2023 | 44.89 | 46.13 | 44.89 | 45.95 | 95,826 | +1.25(+2.79%) |
Mar 30, 2023 | 44.93 | 45.55 | 44.57 | 44.70 | 198,102 | +0.44(+1.00%) |
Mar 29, 2023 | 43.63 | 44.35 | 43.20 | 44.26 | 128,479 | +1.05(+2.42%) |
Mar 28, 2023 | 43.49 | 43.61 | 42.87 | 43.21 | 115,287 | -0.11(-0.25%) |
Mar 27, 2023 | 43.90 | 43.90 | 42.90 | 43.32 | 111,321 | +0.09(+0.21%) |
Mar 24, 2023 | 42.90 | 43.30 | 42.37 | 43.23 | 44,023 | -0.02(-0.05%) |
Mar 23, 2023 | 44.45 | 45.06 | 42.93 | 43.25 | 21,951 | -0.02(-0.05%) |
Mar 22, 2023 | 44.47 | 44.54 | 43.27 | 43.27 | 14,995 | -1.00(-2.25%) |
Mar 21, 2023 | 43.12 | 44.55 | 43.12 | 44.26 | 25,498 | +1.74(+4.09%) |
Mar 20, 2023 | 42.34 | 43.13 | 42.34 | 42.53 | 26,500 | +0.21(+0.49%) |
Mar 17, 2023 | 43.33 | 43.33 | 41.62 | 42.32 | 131,220 | -1.14(-2.63%) |
Mar 16, 2023 | 43.14 | 43.54 | 42.24 | 43.47 | 83,612 | +0.01(+0.02%) |
Mar 15, 2023 | 43.59 | 43.81 | 42.58 | 43.46 | 100,478 | -1.43(-3.19%) |
Mar 14, 2023 | 45.43 | 46.05 | 44.27 | 44.89 | 161,181 | +0.29(+0.65%) |
Mar 13, 2023 | 43.79 | 45.16 | 43.44 | 44.60 | 35,433 | +0.16(+0.37%) |
Mar 10, 2023 | 46.01 | 46.01 | 43.92 | 44.43 | 37,721 | -1.47(-3.20%) |
Mar 09, 2023 | 47.57 | 48.00 | 45.88 | 45.90 | 56,172 | -1.50(-3.16%) |
Mar 08, 2023 | 47.29 | 47.49 | 46.67 | 47.40 | 67,681 | -0.06(-0.12%) |
Mar 07, 2023 | 48.04 | 48.04 | 47.26 | 47.46 | 89,704 | -0.84(-1.74%) |
Mar 06, 2023 | 48.58 | 49.21 | 48.17 | 48.30 | 105,872 | -0.13(-0.26%) |
Mar 03, 2023 | 47.06 | 48.79 | 47.06 | 48.43 | 30,613 | +1.55(+3.31%) |
Mar 02, 2023 | 46.55 | 46.90 | 46.06 | 46.88 | 12,292 | -0.48(-1.02%) |
Mar 01, 2023 | 47.76 | 48.06 | 47.12 | 47.36 | 10,497 | -0.36(-0.75%) |
Feb 28, 2023 | 47.33 | 48.06 | 47.22 | 47.72 | 20,884 | +0.32(+0.67%) |
Feb 27, 2023 | 46.94 | 47.72 | 46.89 | 47.40 | 13,770 | +1.01(+2.17%) |
Feb 24, 2023 | 46.73 | 46.73 | 45.81 | 46.40 | 30,435 | -1.18(-2.49%) |
Feb 23, 2023 | 48.22 | 48.28 | 46.65 | 47.58 | 35,481 | -0.48(-1.01%) |
Feb 22, 2023 | 48.00 | 48.48 | 47.46 | 48.06 | 61,814 | +0.15(+0.31%) |
Feb 21, 2023 | 49.45 | 49.65 | 47.87 | 47.92 | 41,241 | -2.16(-4.32%) |
Feb 17, 2023 | 50.30 | 50.30 | 49.39 | 50.08 | 19,327 | -0.77(-1.51%) |
Feb 16, 2023 | 51.46 | 52.40 | 50.85 | 50.85 | 46,726 | -1.55(-2.96%) |
Feb 15, 2023 | 50.00 | 52.40 | 50.00 | 52.40 | 41,212 | +2.12(+4.22%) |
Feb 14, 2023 | 49.27 | 50.40 | 48.79 | 50.28 | 28,664 | +0.47(+0.95%) |
Feb 13, 2023 | 49.25 | 50.03 | 49.15 | 49.80 | 37,451 | +0.53(+1.08%) |
Feb 10, 2023 | 49.51 | 49.77 | 48.81 | 49.27 | 50,767 | -0.41(-0.83%) |
Feb 09, 2023 | 51.53 | 51.87 | 49.37 | 49.68 | 533,427 | -1.19(-2.35%) |
Feb 08, 2023 | 51.62 | 52.34 | 50.86 | 50.88 | 552,691 | -0.69(-1.34%) |
Feb 07, 2023 | 51.65 | 51.71 | 50.27 | 51.57 | 41,272 | -0.26(-0.50%) |
Feb 06, 2023 | 52.12 | 52.17 | 51.48 | 51.82 | 28,495 | -0.50(-0.96%) |
Feb 03, 2023 | 52.42 | 53.69 | 52.08 | 52.33 | 59,423 | -1.18(-2.20%) |
Feb 02, 2023 | 53.91 | 54.79 | 52.88 | 53.51 | 46,376 | +0.39(+0.73%) |
Feb 01, 2023 | 52.00 | 53.39 | 51.23 | 53.12 | 68,489 | +0.93(+1.78%) |
Jan 31, 2023 | 50.57 | 52.19 | 50.57 | 52.19 | 97,677 | +1.64(+3.24%) |
Jan 30, 2023 | 51.62 | 51.99 | 50.54 | 50.55 | 67,394 | -1.71(-3.27%) |
Jan 27, 2023 | 49.79 | 53.75 | 49.45 | 52.26 | 68,443 | +2.43(+4.87%) |
Jan 26, 2023 | 50.86 | 51.17 | 49.18 | 49.83 | 39,028 | -0.11(-0.22%) |
Jan 25, 2023 | 49.34 | 50.13 | 48.55 | 49.94 | 46,001 | -0.63(-1.24%) |
Jan 24, 2023 | 50.41 | 50.98 | 50.24 | 50.57 | 28,715 | -0.38(-0.75%) |
Jan 23, 2023 | 49.08 | 50.96 | 48.90 | 50.95 | 38,163 | +2.02(+4.14%) |
Jan 20, 2023 | 48.25 | 48.92 | 47.80 | 48.92 | 41,517 | +0.94(+1.95%) |
Jan 19, 2023 | 49.68 | 49.68 | 47.74 | 47.99 | 42,335 | -2.36(-4.69%) |
Jan 18, 2023 | 51.08 | 51.92 | 50.17 | 50.34 | 55,342 | -0.30(-0.58%) |
Jan 17, 2023 | 50.63 | 51.06 | 50.29 | 50.64 | 551,353 | +0.36(+0.71%) |
Jan 13, 2023 | 49.28 | 50.30 | 48.94 | 50.29 | 275,720 | +0.33(+0.65%) |
Jan 12, 2023 | 49.00 | 50.00 | 48.20 | 49.96 | 27,171 | +1.19(+2.45%) |
Jan 11, 2023 | 46.83 | 48.79 | 46.79 | 48.77 | 74,356 | +2.11(+4.53%) |
Jan 10, 2023 | 45.76 | 46.65 | 45.10 | 46.65 | 24,624 | +1.13(+2.49%) |
Jan 09, 2023 | 45.13 | 46.24 | 45.13 | 45.52 | 153,621 | +1.02(+2.28%) |
Jan 06, 2023 | 43.93 | 44.76 | 43.15 | 44.50 | 132,123 | +0.94(+2.15%) |
Jan 05, 2023 | 44.51 | 44.55 | 43.46 | 43.56 | 19,273 | -1.40(-3.12%) |
Jan 04, 2023 | 44.32 | 45.10 | 44.11 | 44.97 | 35,393 | +1.14(+2.61%) |
Jan 03, 2023 | 45.44 | 45.83 | 43.55 | 43.82 | 19,025 | -1.08(-2.40%) |
Dec 30, 2022 | 44.35 | 45.00 | 44.26 | 44.90 | 140,836 | +0.02(+0.04%) |
Dec 29, 2022 | 44.12 | 45.17 | 43.92 | 44.88 | 78,753 | +1.32(+3.04%) |
Dec 28, 2022 | 44.18 | 44.63 | 43.46 | 43.55 | 157,989 | -0.60(-1.36%) |
Dec 27, 2022 | 45.60 | 45.60 | 43.98 | 44.16 | 80,214 | -1.75(-3.81%) |
Dec 23, 2022 | 46.16 | 46.27 | 45.42 | 45.90 | 48,864 | -0.24(-0.51%) |
Dec 22, 2022 | 47.52 | 47.52 | 45.31 | 46.14 | 170,567 | -1.73(-3.62%) |
Dec 21, 2022 | 47.47 | 48.06 | 46.67 | 47.87 | 104,602 | +0.69(+1.46%) |
Dec 20, 2022 | 47.33 | 48.31 | 46.85 | 47.18 | 142,846 | -0.40(-0.85%) |
Dec 19, 2022 | 49.19 | 49.19 | 47.33 | 47.59 | 51,407 | -1.49(-3.03%) |
Dec 16, 2022 | 49.87 | 50.23 | 48.53 | 49.07 | 287,228 | -1.17(-2.33%) |
Dec 15, 2022 | 51.12 | 51.90 | 50.18 | 50.24 | 78,839 | -1.52(-2.95%) |
Dec 14, 2022 | 51.39 | 52.50 | 51.39 | 51.77 | 120,049 | +0.34(+0.67%) |
Dec 13, 2022 | 52.38 | 52.95 | 50.80 | 51.42 | 72,552 | +0.91(+1.79%) |
Dec 12, 2022 | 50.01 | 50.98 | 49.71 | 50.52 | 80,573 | +0.37(+0.73%) |
Dec 09, 2022 | 50.35 | 50.87 | 49.98 | 50.15 | 67,483 | -0.61(-1.21%) |
Dec 08, 2022 | 50.82 | 51.36 | 50.32 | 50.76 | 52,734 | +0.04(+0.08%) |
Dec 07, 2022 | 50.89 | 51.18 | 50.19 | 50.73 | 27,966 | -0.31(-0.60%) |
Dec 06, 2022 | 53.46 | 53.46 | 50.51 | 51.03 | 37,483 | -2.46(-4.60%) |
Dec 05, 2022 | 54.36 | 54.36 | 53.29 | 53.49 | 43,835 | -1.36(-2.48%) |
Dec 02, 2022 | 53.27 | 55.01 | 53.27 | 54.85 | 41,678 | +1.09(+2.03%) |
Dec 01, 2022 | 55.02 | 55.07 | 53.63 | 53.76 | 57,152 | -1.14(-2.08%) |
Nov 30, 2022 | 52.61 | 54.90 | 52.37 | 54.90 | 45,678 | +2.48(+4.73%) |
Nov 29, 2022 | 52.94 | 53.27 | 52.40 | 52.42 | 13,617 | -0.48(-0.91%) |
Nov 28, 2022 | 53.70 | 54.25 | 52.72 | 52.90 | 73,052 | -1.69(-3.10%) |
Nov 25, 2022 | 54.29 | 54.78 | 54.19 | 54.59 | 21,972 | +0.20(+0.36%) |
Nov 23, 2022 | 53.63 | 54.48 | 53.63 | 54.40 | 14,715 | +0.82(+1.52%) |
Nov 22, 2022 | 53.19 | 53.62 | 52.50 | 53.58 | 44,896 | +0.51(+0.96%) |
Nov 21, 2022 | 53.49 | 53.49 | 52.59 | 53.07 | 74,662 | -1.11(-2.05%) |
Nov 18, 2022 | 55.22 | 55.22 | 53.69 | 54.18 | 127,966 | -0.38(-0.70%) |
Nov 17, 2022 | 53.81 | 54.73 | 53.40 | 54.56 | 83,420 | -0.75(-1.35%) |
Nov 16, 2022 | 55.69 | 56.00 | 54.78 | 55.31 | 72,360 | -0.77(-1.37%) |
Nov 15, 2022 | 56.80 | 57.04 | 55.84 | 56.08 | 32,495 | +0.73(+1.32%) |
Nov 14, 2022 | 55.75 | 55.85 | 54.34 | 55.35 | 77,611 | -0.75(-1.33%) |
Nov 11, 2022 | 55.52 | 56.92 | 55.52 | 56.10 | 43,200 | +0.47(+0.85%) |
Nov 10, 2022 | 53.71 | 56.05 | 53.08 | 55.62 | 121,724 | +4.42(+8.63%) |
Nov 09, 2022 | 53.02 | 53.02 | 50.98 | 51.21 | 54,845 | -1.36(-2.59%) |
Nov 08, 2022 | 52.19 | 53.18 | 51.72 | 52.57 | 48,865 | +0.77(+1.49%) |
Nov 07, 2022 | 53.17 | 53.17 | 51.21 | 51.80 | 50,052 | -0.80(-1.52%) |
Nov 04, 2022 | 54.03 | 54.09 | 51.37 | 52.59 | 39,901 | -0.16(-0.30%) |
Nov 03, 2022 | 51.24 | 53.40 | 51.24 | 52.75 | 31,406 | +1.25(+2.43%) |
Nov 02, 2022 | 53.30 | 51.42 | 51.50 | 36,837 | -1.99(-3.72%) | |
Nov 01, 2022 | 55.06 | 55.06 | 53.42 | 53.49 | 59,593 | -0.28(-0.51%) |
Oct 31, 2022 | 52.75 | 54.13 | 52.57 | 53.77 | 108,611 | +0.78(+1.47%) |
Oct 28, 2022 | 52.64 | 53.05 | 51.79 | 52.99 | 68,074 | +0.26(+0.49%) |
Oct 27, 2022 | 52.72 | 53.20 | 52.57 | 52.73 | 21,254 | +0.39(+0.75%) |
Oct 26, 2022 | 51.98 | 53.54 | 51.98 | 52.34 | 65,481 | +0.74(+1.43%) |
Oct 25, 2022 | 49.19 | 51.78 | 49.19 | 51.60 | 109,011 | +2.59(+5.28%) |
Oct 24, 2022 | 49.17 | 49.17 | 47.65 | 49.01 | 47,569 | -0.26(-0.52%) |
Oct 21, 2022 | 47.90 | 49.47 | 47.41 | 49.27 | 302,521 | +1.20(+2.50%) |
Oct 20, 2022 | 48.89 | 49.41 | 47.70 | 48.07 | 119,292 | -1.14(-2.32%) |
Oct 19, 2022 | 50.08 | 50.08 | 48.82 | 49.21 | 201,659 | -1.39(-2.74%) |
Oct 18, 2022 | 51.16 | 51.46 | 49.77 | 50.60 | 270,921 | +1.02(+2.06%) |
Oct 17, 2022 | 49.37 | 50.50 | 49.26 | 49.57 | 88,463 | +1.82(+3.81%) |
Oct 14, 2022 | 50.58 | 50.93 | 47.75 | 47.75 | 36,414 | -2.58(-5.12%) |
Oct 13, 2022 | 48.18 | 50.57 | 47.71 | 50.33 | 217,191 | +0.68(+1.37%) |
Oct 12, 2022 | 51.33 | 51.33 | 49.57 | 49.65 | 41,192 | -1.71(-3.33%) |
Oct 11, 2022 | 51.06 | 52.12 | 50.06 | 51.37 | 158,162 | -0.16(-0.31%) |
Oct 10, 2022 | 52.26 | 52.26 | 50.80 | 51.52 | 207,920 | -0.61(-1.17%) |
Oct 07, 2022 | 53.50 | 53.74 | 51.84 | 52.13 | 147,074 | -2.39(-4.38%) |
Oct 06, 2022 | 55.73 | 56.86 | 54.33 | 54.52 | 149,134 | -1.28(-2.29%) |
Oct 05, 2022 | 57.24 | 57.24 | 54.70 | 55.80 | 55,692 | -2.42(-4.16%) |
Oct 04, 2022 | 57.42 | 58.77 | 57.42 | 58.22 | 70,810 | +2.54(+4.56%) |