Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.65 | 40.73 | 40.20 | 40.36 | 3,068,550 | -0.18(-0.44%) |
Sep 28, 2023 | 40.83 | 40.90 | 40.32 | 40.54 | 2,092,306 | -0.20(-0.48%) |
Sep 27, 2023 | 41.08 | 41.10 | 40.46 | 40.74 | 4,591,938 | -0.29(-0.72%) |
Sep 26, 2023 | 41.22 | 41.35 | 40.98 | 41.03 | 2,477,276 | -0.22(-0.52%) |
Sep 25, 2023 | 41.51 | 41.39 | 41.18 | 41.25 | 2,116,349 | -0.62(-1.48%) |
Sep 22, 2023 | 42.17 | 42.45 | 41.87 | 41.87 | 2,435,832 | -0.28(-0.68%) |
Sep 21, 2023 | 41.98 | 42.73 | 41.86 | 42.15 | 3,473,752 | +0.22(+0.52%) |
Sep 20, 2023 | 41.77 | 42.04 | 41.35 | 41.93 | 2,173,026 | +0.35(+0.85%) |
Sep 19, 2023 | 42.02 | 42.14 | 41.53 | 41.58 | 2,176,279 | -0.39(-0.94%) |
Sep 18, 2023 | 42.23 | 42.36 | 41.77 | 41.97 | 2,734,482 | -0.31(-0.74%) |
Sep 15, 2023 | 42.77 | 42.99 | 42.25 | 42.29 | 8,751,709 | -0.44(-1.03%) |
Sep 14, 2023 | 41.92 | 42.86 | 41.91 | 42.73 | 4,018,416 | +0.76(+1.80%) |
Sep 13, 2023 | 42.02 | 42.21 | 41.77 | 41.97 | 3,149,695 | +0.14(+0.33%) |
Sep 12, 2023 | 42.19 | 42.33 | 41.69 | 41.84 | 4,456,650 | -0.14(-0.33%) |
Sep 11, 2023 | 41.44 | 42.10 | 41.38 | 41.97 | 3,893,764 | +0.53(+1.28%) |
Sep 08, 2023 | 41.14 | 41.46 | 40.93 | 41.44 | 3,503,723 | +0.35(+0.86%) |
Sep 07, 2023 | 40.58 | 41.26 | 40.46 | 41.09 | 4,109,154 | +0.71(+1.75%) |
Sep 06, 2023 | 40.53 | 40.68 | 40.13 | 40.38 | 2,635,501 | -0.12(-0.29%) |
Sep 05, 2023 | 40.08 | 41.11 | 40.06 | 40.50 | 4,392,475 | +0.32(+0.81%) |
Sep 01, 2023 | 41.09 | 41.69 | 40.04 | 40.18 | 4,179,789 | -0.80(-1.94%) |
Aug 31, 2023 | 43.24 | 43.24 | 40.96 | 40.97 | 5,625,783 | -0.26(-0.62%) |
Aug 30, 2023 | 41.65 | 41.80 | 41.15 | 41.23 | 3,184,890 | -0.31(-0.76%) |
Aug 29, 2023 | 41.78 | 41.83 | 41.23 | 41.54 | 2,569,803 | +0.05(+0.12%) |
Aug 28, 2023 | 41.39 | 41.74 | 41.33 | 41.49 | 2,069,651 | +0.15(+0.36%) |
Aug 25, 2023 | 41.27 | 41.63 | 41.07 | 41.34 | 2,117,572 | +0.30(+0.74%) |
Aug 24, 2023 | 41.07 | 41.49 | 40.94 | 41.04 | 2,329,452 | -0.02(-0.05%) |
Aug 23, 2023 | 41.15 | 41.45 | 40.84 | 41.06 | 2,149,501 | -0.10(-0.24%) |
Aug 22, 2023 | 41.27 | 41.56 | 40.93 | 41.16 | 2,446,297 | -0.17(-0.40%) |
Aug 21, 2023 | 41.77 | 41.77 | 41.06 | 41.33 | 2,511,167 | -0.76(-1.80%) |
Aug 18, 2023 | 41.64 | 42.31 | 41.44 | 42.08 | 3,137,767 | +0.45(+1.09%) |
Aug 17, 2023 | 42.13 | 42.25 | 41.61 | 41.63 | 2,092,228 | -0.54(-1.28%) |
Aug 16, 2023 | 42.35 | 42.52 | 42.11 | 42.17 | 1,962,126 | -0.07(-0.16%) |
Aug 15, 2023 | 42.66 | 42.72 | 42.19 | 42.24 | 1,884,340 | -0.68(-1.58%) |
Aug 14, 2023 | 43.44 | 43.52 | 42.83 | 42.92 | 1,983,927 | -0.36(-0.84%) |
Aug 11, 2023 | 43.45 | 43.48 | 43.14 | 43.28 | 1,530,261 | +0.04(+0.09%) |
Aug 10, 2023 | 43.22 | 43.59 | 43.17 | 43.24 | 2,339,724 | +0.04(+0.09%) |
Aug 09, 2023 | 42.59 | 43.44 | 42.48 | 43.20 | 2,381,074 | +0.65(+1.52%) |
Aug 08, 2023 | 43.67 | 43.74 | 42.52 | 42.55 | 3,242,296 | -1.01(-2.32%) |
Aug 07, 2023 | 43.88 | 44.45 | 43.43 | 43.57 | 5,472,318 | -0.80(-1.79%) |
Aug 04, 2023 | 44.85 | 45.11 | 44.31 | 44.36 | 2,342,565 | -0.47(-1.05%) |
Aug 03, 2023 | 45.31 | 45.45 | 44.77 | 44.83 | 1,789,975 | -0.57(-1.26%) |
Aug 02, 2023 | 44.74 | 45.83 | 44.73 | 45.40 | 2,099,747 | +0.70(+1.56%) |
Aug 01, 2023 | 45.17 | 45.30 | 44.54 | 44.70 | 1,878,136 | -0.31(-0.70%) |
Jul 31, 2023 | 45.42 | 45.59 | 44.77 | 45.02 | 2,232,416 | -0.42(-0.93%) |
Jul 28, 2023 | 45.69 | 45.69 | 45.27 | 45.44 | 1,682,463 | +0.21(+0.46%) |
Jul 27, 2023 | 45.38 | 45.71 | 45.01 | 45.24 | 2,089,766 | -0.15(-0.32%) |
Jul 26, 2023 | 45.36 | 45.75 | 45.27 | 45.38 | 1,963,308 | -0.08(-0.17%) |
Jul 25, 2023 | 45.62 | 45.69 | 45.21 | 45.46 | 1,638,837 | -0.14(-0.30%) |
Jul 24, 2023 | 45.68 | 45.82 | 45.50 | 45.60 | 1,501,336 | +0.08(+0.17%) |
Jul 21, 2023 | 45.68 | 45.71 | 45.25 | 45.52 | 2,353,640 | -0.22(-0.47%) |
Jul 20, 2023 | 45.09 | 45.75 | 44.84 | 45.74 | 3,664,821 | +0.65(+1.44%) |
Jul 19, 2023 | 44.33 | 45.12 | 44.23 | 45.09 | 2,633,743 | +1.01(+2.30%) |
Jul 18, 2023 | 44.20 | 44.65 | 44.00 | 44.08 | 1,855,276 | -0.08(-0.18%) |
Jul 17, 2023 | 44.41 | 44.47 | 44.11 | 44.15 | 2,084,661 | -0.44(-0.99%) |
Jul 14, 2023 | 44.85 | 44.85 | 44.22 | 44.60 | 1,863,215 | -0.14(-0.31%) |
Jul 13, 2023 | 45.10 | 45.29 | 44.61 | 44.73 | 2,248,305 | -0.38(-0.85%) |
Jul 12, 2023 | 45.53 | 45.55 | 44.82 | 45.12 | 2,661,102 | -0.28(-0.61%) |
Jul 11, 2023 | 45.36 | 45.57 | 45.05 | 45.39 | 2,329,568 | +0.21(+0.46%) |
Jul 10, 2023 | 44.99 | 45.39 | 44.88 | 45.19 | 2,543,741 | +0.44(+0.99%) |
Jul 07, 2023 | 45.11 | 45.18 | 44.70 | 44.74 | 2,191,659 | -0.47(-1.04%) |
Jul 06, 2023 | 45.08 | 45.54 | 44.83 | 45.22 | 2,335,536 | +0.04(+0.09%) |
Jul 05, 2023 | 45.16 | 45.36 | 44.70 | 45.18 | 2,472,752 | -0.16(-0.35%) |
Jul 03, 2023 | 44.45 | 45.41 | 44.36 | 45.33 | 2,001,747 | +0.78(+1.75%) |
Jun 30, 2023 | 44.50 | 44.75 | 44.42 | 44.55 | 2,595,124 | +0.22(+0.51%) |
Jun 29, 2023 | 43.92 | 44.49 | 43.83 | 44.33 | 2,274,491 | +0.16(+0.35%) |
Jun 28, 2023 | 44.28 | 44.34 | 43.63 | 44.17 | 3,323,738 | -0.86(-1.90%) |
Jun 27, 2023 | 44.85 | 45.12 | 44.83 | 45.03 | 2,113,973 | +0.36(+0.81%) |
Jun 26, 2023 | 44.37 | 44.75 | 43.87 | 44.67 | 2,352,733 | +0.23(+0.53%) |
Jun 23, 2023 | 44.79 | 44.81 | 44.43 | 44.44 | 2,470,562 | -0.19(-0.42%) |
Jun 22, 2023 | 44.77 | 44.93 | 44.54 | 44.62 | 1,816,433 | +0.10(+0.22%) |
Jun 21, 2023 | 44.65 | 45.00 | 44.30 | 44.52 | 2,421,349 | -0.11(-0.24%) |
Jun 20, 2023 | 45.32 | 45.42 | 44.63 | 44.63 | 2,783,570 | -0.61(-1.36%) |
Jun 16, 2023 | 45.34 | 45.60 | 45.09 | 45.25 | 3,776,113 | -0.02(-0.04%) |
Jun 15, 2023 | 44.92 | 45.31 | 45.27 | 2,734,048 | -7.82(-14.73%) | |
May 08, 2023 | 53.09 | 53.65 | 52.81 | 53.08 | 2,634,201 | -0.27(-0.51%) |
May 05, 2023 | 52.76 | 53.44 | 52.71 | 53.36 | 1,502,227 | +0.40(+0.75%) |
May 04, 2023 | 53.17 | 53.27 | 52.61 | 52.96 | 1,737,158 | -0.21(-0.40%) |
May 03, 2023 | 53.50 | 53.58 | 53.10 | 53.17 | 2,692,532 | +0.00(+0.00%) |
May 02, 2023 | 53.21 | 53.35 | 52.75 | 53.17 | 1,708,607 | -0.08(-0.15%) |
May 01, 2023 | 53.09 | 53.41 | 52.96 | 53.25 | 2,015,004 | +0.32(+0.61%) |
Apr 28, 2023 | 53.61 | 53.75 | 52.80 | 52.93 | 1,997,779 | -0.66(-1.24%) |
Apr 27, 2023 | 53.00 | 53.60 | 52.86 | 53.59 | 1,650,572 | +0.43(+0.81%) |
Apr 26, 2023 | 52.71 | 53.45 | 52.71 | 53.16 | 1,677,860 | -0.13(-0.24%) |
Apr 25, 2023 | 52.23 | 53.30 | 52.15 | 53.29 | 2,068,140 | +1.15(+2.21%) |
Apr 24, 2023 | 52.18 | 52.45 | 51.85 | 52.14 | 2,145,893 | -0.18(-0.34%) |
Apr 21, 2023 | 53.35 | 53.49 | 52.20 | 52.31 | 2,434,353 | -0.69(-1.31%) |
Apr 20, 2023 | 52.98 | 53.11 | 52.61 | 53.00 | 2,279,469 | +0.15(+0.28%) |
Apr 19, 2023 | 53.96 | 54.12 | 52.72 | 52.86 | 3,097,797 | -0.87(-1.61%) |
Apr 18, 2023 | 53.63 | 53.77 | 53.35 | 53.73 | 1,388,236 | -0.09(-0.16%) |
Apr 17, 2023 | 53.64 | 53.87 | 53.45 | 53.81 | 1,192,009 | +0.42(+0.79%) |
Apr 14, 2023 | 53.75 | 53.96 | 53.27 | 53.39 | 1,146,911 | -0.53(-0.98%) |
Apr 13, 2023 | 53.82 | 53.94 | 53.36 | 53.92 | 1,899,917 | -0.04(-0.07%) |
Apr 12, 2023 | 53.86 | 54.14 | 53.62 | 53.96 | 1,754,869 | -0.42(-0.77%) |
Apr 11, 2023 | 53.96 | 54.47 | 53.85 | 54.38 | 1,791,519 | +0.42(+0.78%) |
Apr 10, 2023 | 54.07 | 54.08 | 53.54 | 53.96 | 1,407,920 | -0.11(-0.20%) |
Apr 06, 2023 | 54.15 | 54.62 | 53.96 | 54.07 | 1,572,660 | -0.09(-0.16%) |
Apr 05, 2023 | 53.50 | 54.26 | 53.50 | 54.15 | 2,193,946 | +0.93(+1.74%) |
Apr 04, 2023 | 53.45 | 53.67 | 52.78 | 53.23 | 1,947,112 | -0.16(-0.31%) |
Apr 03, 2023 | 53.46 | 53.57 | 53.06 | 53.39 | 1,919,162 | +0.16(+0.31%) |
Mar 31, 2023 | 52.79 | 53.27 | 52.69 | 53.23 | 2,044,826 | +0.56(+1.07%) |
Mar 30, 2023 | 52.71 | 52.83 | 52.29 | 52.67 | 1,964,795 | -0.21(-0.40%) |
Mar 29, 2023 | 53.05 | 53.35 | 52.77 | 52.88 | 1,703,737 | -0.13(-0.24%) |
Mar 28, 2023 | 53.13 | 53.43 | 52.93 | 53.01 | 1,379,948 | +0.06(+0.11%) |
Mar 27, 2023 | 53.24 | 53.48 | 52.87 | 52.95 | 1,692,384 | +0.15(+0.28%) |
Mar 24, 2023 | 51.87 | 52.95 | 51.83 | 52.80 | 1,877,709 | +1.01(+1.94%) |
Mar 23, 2023 | 51.80 | 52.13 | 51.63 | 51.80 | 1,881,030 | -0.09(-0.17%) |
Mar 22, 2023 | 52.50 | 52.80 | 51.83 | 51.88 | 1,677,521 | -0.47(-0.91%) |
Mar 21, 2023 | 52.50 | 52.63 | 51.90 | 52.36 | 1,771,018 | +0.00(+0.00%) |
Mar 20, 2023 | 51.79 | 52.81 | 51.77 | 52.36 | 2,483,588 | +0.68(+1.31%) |
Mar 17, 2023 | 52.47 | 52.52 | 51.41 | 51.68 | 4,694,746 | -0.66(-1.26%) |
Mar 16, 2023 | 52.54 | 52.78 | 51.89 | 52.34 | 2,735,315 | -0.27(-0.52%) |
Mar 15, 2023 | 51.90 | 52.82 | 51.62 | 52.61 | 2,617,624 | +0.55(+1.06%) |
Mar 14, 2023 | 51.75 | 52.19 | 51.44 | 52.06 | 2,984,733 | +0.47(+0.92%) |
Mar 13, 2023 | 50.59 | 52.35 | 50.59 | 51.58 | 2,501,399 | +0.75(+1.47%) |
Mar 10, 2023 | 50.96 | 51.28 | 50.63 | 50.84 | 2,698,871 | +0.17(+0.34%) |
Mar 09, 2023 | 51.71 | 51.88 | 50.60 | 50.66 | 3,036,156 | -0.78(-1.52%) |
Mar 08, 2023 | 51.16 | 51.83 | 50.50 | 51.45 | 5,536,648 | +0.98(+1.94%) |
Mar 07, 2023 | 50.99 | 51.09 | 50.28 | 50.47 | 3,356,269 | -0.44(-0.86%) |
Mar 06, 2023 | 50.67 | 50.96 | 50.26 | 50.91 | 3,386,886 | +0.16(+0.32%) |
Mar 03, 2023 | 50.56 | 50.92 | 50.09 | 50.74 | 2,001,431 | -0.01(-0.02%) |
Mar 02, 2023 | 50.34 | 50.77 | 50.17 | 50.75 | 1,885,819 | +0.49(+0.98%) |
Mar 01, 2023 | 50.58 | 50.73 | 49.74 | 50.26 | 2,458,062 | -0.59(-1.16%) |
Feb 28, 2023 | 51.26 | 51.49 | 50.83 | 50.85 | 3,498,267 | -0.58(-1.13%) |
Feb 27, 2023 | 51.52 | 51.89 | 51.28 | 51.43 | 1,557,903 | -0.01(-0.02%) |
Feb 24, 2023 | 51.41 | 51.62 | 51.15 | 51.44 | 1,281,443 | +0.08(+0.15%) |
Feb 23, 2023 | 51.35 | 51.83 | 51.23 | 51.36 | 1,313,298 | +0.07(+0.13%) |
Feb 22, 2023 | 51.86 | 52.46 | 51.21 | 51.29 | 2,298,579 | -0.36(-0.69%) |
Feb 21, 2023 | 51.01 | 52.27 | 50.50 | 51.65 | 4,854,414 | +0.97(+1.91%) |
Feb 17, 2023 | 49.45 | 50.77 | 49.37 | 50.68 | 3,104,397 | +1.41(+2.87%) |
Feb 16, 2023 | 49.12 | 49.43 | 48.86 | 49.27 | 1,617,666 | -0.06(-0.12%) |
Feb 15, 2023 | 49.41 | 49.41 | 48.90 | 49.33 | 1,374,492 | -0.07(-0.14%) |
Feb 14, 2023 | 50.07 | 50.15 | 49.07 | 49.40 | 2,675,668 | -0.76(-1.51%) |
Feb 13, 2023 | 49.76 | 50.17 | 49.25 | 50.15 | 1,751,381 | +0.36(+0.72%) |
Feb 10, 2023 | 49.14 | 49.83 | 48.97 | 49.79 | 1,827,440 | +0.89(+1.82%) |
Feb 09, 2023 | 49.32 | 49.62 | 48.56 | 48.90 | 2,109,980 | -0.38(-0.77%) |
Feb 08, 2023 | 49.46 | 49.71 | 49.08 | 49.28 | 2,097,423 | -0.39(-0.78%) |
Feb 07, 2023 | 49.98 | 49.99 | 48.95 | 49.67 | 2,936,073 | -0.76(-1.50%) |
Feb 06, 2023 | 49.38 | 50.52 | 49.33 | 50.42 | 3,033,546 | +1.16(+2.36%) |
Feb 03, 2023 | 49.09 | 49.34 | 48.26 | 49.26 | 2,476,985 | +0.48(+0.99%) |
Feb 02, 2023 | 49.31 | 49.31 | 48.31 | 48.78 | 3,423,540 | -1.25(-2.50%) |
Feb 01, 2023 | 50.08 | 50.59 | 49.90 | 50.02 | 2,357,018 | -0.25(-0.50%) |
Jan 31, 2023 | 50.74 | 50.81 | 49.80 | 50.28 | 2,189,734 | +0.03(+0.06%) |
Jan 30, 2023 | 49.70 | 50.43 | 49.69 | 50.25 | 2,143,131 | +0.75(+1.51%) |
Jan 27, 2023 | 49.17 | 49.61 | 48.84 | 49.50 | 2,534,375 | +0.45(+0.91%) |
Jan 26, 2023 | 49.73 | 49.74 | 48.86 | 49.06 | 2,534,064 | -0.96(-1.92%) |
Jan 25, 2023 | 49.75 | 50.62 | 49.60 | 50.01 | 2,581,691 | +0.25(+0.51%) |
Jan 24, 2023 | 49.80 | 50.23 | 49.09 | 49.76 | 3,624,797 | -0.17(-0.35%) |
Jan 23, 2023 | 50.35 | 50.39 | 49.76 | 49.94 | 2,270,521 | -0.45(-0.88%) |
Jan 20, 2023 | 50.68 | 50.79 | 49.95 | 50.38 | 3,660,506 | -0.34(-0.67%) |
Jan 19, 2023 | 50.92 | 51.31 | 50.68 | 50.72 | 2,603,667 | -0.18(-0.36%) |
Jan 18, 2023 | 52.73 | 52.85 | 50.80 | 50.91 | 4,077,638 | -2.01(-3.81%) |
Jan 17, 2023 | 53.26 | 53.80 | 52.89 | 52.92 | 2,417,675 | -0.29(-0.55%) |
Jan 13, 2023 | 52.83 | 53.70 | 52.83 | 53.21 | 2,253,754 | +0.22(+0.42%) |
Jan 12, 2023 | 53.87 | 53.92 | 52.81 | 52.99 | 2,984,384 | -0.87(-1.62%) |
Jan 11, 2023 | 54.47 | 54.65 | 53.71 | 53.86 | 1,992,789 | -0.36(-0.66%) |
Jan 10, 2023 | 54.39 | 54.39 | 53.90 | 54.22 | 2,070,712 | +0.05(+0.09%) |
Jan 09, 2023 | 55.10 | 55.42 | 54.15 | 54.17 | 2,375,644 | -1.03(-1.86%) |
Jan 06, 2023 | 54.72 | 55.42 | 54.62 | 55.19 | 2,359,958 | +0.84(+1.55%) |
Jan 05, 2023 | 54.20 | 54.54 | 53.88 | 54.35 | 2,102,707 | +0.37(+0.68%) |
Jan 04, 2023 | 53.91 | 54.48 | 53.61 | 53.98 | 2,466,967 | -0.07(-0.13%) |
Jan 03, 2023 | 54.27 | 54.51 | 53.48 | 54.05 | 2,833,178 | -0.53(-0.97%) |
Dec 30, 2022 | 54.61 | 54.88 | 54.21 | 54.58 | 1,526,134 | +0.04(+0.07%) |
Dec 29, 2022 | 55.07 | 55.07 | 54.34 | 54.54 | 2,315,378 | -0.32(-0.58%) |
Dec 28, 2022 | 55.45 | 55.57 | 54.79 | 54.86 | 1,313,222 | -0.49(-0.89%) |
Dec 27, 2022 | 55.20 | 55.45 | 54.89 | 55.35 | 1,623,036 | +0.26(+0.47%) |
Dec 23, 2022 | 54.67 | 55.10 | 54.32 | 55.09 | 1,672,193 | +0.44(+0.81%) |
Dec 22, 2022 | 54.74 | 54.75 | 54.14 | 54.65 | 1,813,924 | -0.09(-0.16%) |
Dec 21, 2022 | 54.27 | 54.96 | 54.23 | 54.73 | 1,762,869 | +0.70(+1.30%) |
Dec 20, 2022 | 54.21 | 54.58 | 53.57 | 54.03 | 2,882,686 | -0.63(-1.14%) |
Dec 19, 2022 | 54.96 | 55.44 | 54.40 | 54.66 | 2,344,167 | -0.22(-0.40%) |
Dec 16, 2022 | 54.28 | 54.99 | 54.19 | 54.88 | 4,607,768 | +0.13(+0.25%) |
Dec 15, 2022 | 54.79 | 54.98 | 54.19 | 54.74 | 2,310,983 | -0.08(-0.14%) |
Dec 14, 2022 | 54.29 | 55.21 | 54.18 | 54.82 | 2,265,453 | +0.70(+1.30%) |
Dec 13, 2022 | 54.73 | 54.79 | 53.66 | 54.12 | 4,253,012 | -0.62(-1.12%) |
Dec 12, 2022 | 53.68 | 54.81 | 53.32 | 54.73 | 2,672,708 | +1.20(+2.25%) |
Dec 09, 2022 | 54.82 | 54.92 | 53.47 | 53.53 | 3,713,836 | -1.36(-2.47%) |
Dec 08, 2022 | 53.96 | 54.90 | 53.39 | 54.89 | 4,638,065 | +0.86(+1.58%) |
Dec 07, 2022 | 52.72 | 54.09 | 52.05 | 54.03 | 9,261,812 | +3.07(+6.02%) |
Dec 06, 2022 | 51.22 | 51.65 | 50.54 | 50.96 | 3,464,186 | -0.30(-0.58%) |
Dec 05, 2022 | 51.46 | 51.54 | 50.73 | 51.26 | 2,570,437 | -0.77(-1.48%) |
Dec 02, 2022 | 51.46 | 52.11 | 51.32 | 52.03 | 2,178,856 | +0.49(+0.95%) |
Dec 01, 2022 | 51.58 | 52.06 | 51.20 | 51.54 | 2,702,616 | -0.08(-0.15%) |
Nov 30, 2022 | 50.48 | 51.68 | 50.16 | 51.62 | 3,765,700 | +1.01(+2.00%) |
Nov 29, 2022 | 50.89 | 51.14 | 50.43 | 50.61 | 2,164,919 | -0.29(-0.57%) |
Nov 28, 2022 | 50.97 | 51.44 | 50.81 | 50.90 | 1,954,107 | -0.12(-0.23%) |
Nov 25, 2022 | 50.74 | 51.08 | 50.65 | 51.01 | 947,625 | +0.48(+0.95%) |
Nov 23, 2022 | 50.70 | 50.79 | 50.23 | 50.53 | 1,752,305 | -0.03(-0.06%) |
Nov 22, 2022 | 50.41 | 50.82 | 50.20 | 50.56 | 1,825,662 | +0.37(+0.73%) |
Nov 21, 2022 | 49.80 | 50.29 | 49.28 | 50.20 | 1,563,031 | +0.61(+1.22%) |
Nov 18, 2022 | 48.87 | 49.60 | 48.70 | 49.59 | 2,114,256 | +1.03(+2.12%) |
Nov 17, 2022 | 48.71 | 49.35 | 48.03 | 48.56 | 2,506,225 | -0.21(-0.43%) |
Nov 16, 2022 | 47.11 | 48.81 | 46.98 | 48.77 | 2,856,687 | +1.83(+3.89%) |
Nov 15, 2022 | 46.79 | 47.18 | 46.17 | 46.94 | 2,487,266 | +0.16(+0.35%) |
Nov 14, 2022 | 47.23 | 47.87 | 46.77 | 46.78 | 2,855,921 | -0.32(-0.67%) |
Nov 11, 2022 | 48.53 | 48.58 | 45.74 | 47.10 | 3,916,085 | -1.52(-3.13%) |
Nov 10, 2022 | 50.01 | 50.01 | 47.39 | 48.62 | 3,312,459 | -0.86(-1.73%) |
Nov 09, 2022 | 49.54 | 49.97 | 49.25 | 49.47 | 1,917,863 | -0.10(-0.19%) |
Nov 08, 2022 | 49.12 | 49.77 | 49.05 | 49.57 | 1,777,165 | +0.40(+0.82%) |
Nov 07, 2022 | 48.86 | 49.53 | 48.64 | 49.17 | 2,318,476 | +0.28(+0.57%) |
Nov 04, 2022 | 49.44 | 49.77 | 48.30 | 48.89 | 2,615,628 | -0.38(-0.78%) |
Nov 03, 2022 | 50.01 | 50.17 | 49.14 | 49.27 | 3,566,512 | -0.99(-1.97%) |
Nov 02, 2022 | 50.45 | 50.26 | 2,312,729 | -0.30(-0.59%) | ||
Nov 01, 2022 | 50.83 | 51.24 | 50.51 | 50.56 | 1,678,941 | -0.33(-0.64%) |
Oct 31, 2022 | 50.71 | 51.20 | 50.41 | 50.89 | 1,861,263 | +0.17(+0.34%) |
Oct 28, 2022 | 49.95 | 50.78 | 49.85 | 50.71 | 2,375,117 | +0.89(+1.80%) |
Oct 27, 2022 | 49.71 | 50.67 | 49.69 | 49.82 | 3,118,712 | +0.25(+0.50%) |
Oct 26, 2022 | 49.56 | 49.99 | 49.00 | 49.57 | 2,206,485 | +0.37(+0.74%) |
Oct 25, 2022 | 48.53 | 49.31 | 48.20 | 49.20 | 1,743,783 | +0.54(+1.11%) |
Oct 24, 2022 | 48.68 | 49.15 | 48.45 | 48.67 | 1,715,835 | +0.34(+0.70%) |
Oct 21, 2022 | 48.10 | 48.60 | 47.83 | 48.33 | 1,774,800 | +0.36(+0.74%) |
Oct 20, 2022 | 49.08 | 49.21 | 47.94 | 47.97 | 2,336,902 | -1.06(-2.16%) |
Oct 19, 2022 | 48.75 | 49.20 | 48.52 | 49.03 | 2,654,988 | +0.41(+0.85%) |
Oct 18, 2022 | 48.36 | 48.73 | 48.21 | 48.62 | 3,036,577 | +0.52(+1.08%) |
Oct 17, 2022 | 48.67 | 48.93 | 47.75 | 48.10 | 2,534,695 | -0.35(-0.71%) |
Oct 14, 2022 | 48.83 | 49.21 | 48.09 | 48.44 | 2,214,873 | -0.24(-0.49%) |
Oct 13, 2022 | 46.96 | 48.70 | 46.80 | 48.69 | 2,766,602 | +1.47(+3.12%) |
Oct 12, 2022 | 46.95 | 47.43 | 46.72 | 47.21 | 2,313,735 | +0.45(+0.97%) |
Oct 11, 2022 | 46.02 | 46.93 | 45.99 | 46.76 | 1,824,836 | +0.87(+1.89%) |
Oct 10, 2022 | 45.13 | 46.02 | 45.02 | 45.90 | 1,957,455 | +1.05(+2.34%) |
Oct 07, 2022 | 44.98 | 45.17 | 44.64 | 44.85 | 1,888,030 | -0.17(-0.38%) |
Oct 06, 2022 | 45.75 | 45.98 | 44.69 | 45.02 | 2,692,358 | -0.75(-1.64%) |
Oct 05, 2022 | 45.50 | 46.08 | 45.27 | 45.77 | 2,132,961 | -0.10(-0.21%) |
Oct 04, 2022 | 45.62 | 46.29 | 45.36 | 45.87 | 2,882,675 | +0.32(+0.71%) |