Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.21 | 31.64 | 31.03 | 31.20 | 110,604 | +0.21(+0.69%) |
Sep 28, 2023 | 30.35 | 31.05 | 30.21 | 30.98 | 105,529 | +0.63(+2.09%) |
Sep 27, 2023 | 30.53 | 30.80 | 30.27 | 30.35 | 54,704 | -0.13(-0.42%) |
Sep 26, 2023 | 30.79 | 31.23 | 30.38 | 30.48 | 57,126 | -0.64(-2.07%) |
Sep 25, 2023 | 30.40 | 31.18 | 30.96 | 31.12 | 57,759 | +0.57(+1.88%) |
Sep 22, 2023 | 30.96 | 31.12 | 30.45 | 30.55 | 58,273 | -0.27(-0.88%) |
Sep 21, 2023 | 30.73 | 31.07 | 30.56 | 30.82 | 75,850 | -0.27(-0.88%) |
Sep 20, 2023 | 31.32 | 31.50 | 30.97 | 31.09 | 55,780 | -0.03(-0.09%) |
Sep 19, 2023 | 31.63 | 31.63 | 31.07 | 31.12 | 61,639 | -0.40(-1.27%) |
Sep 18, 2023 | 32.38 | 32.38 | 31.48 | 31.52 | 48,349 | -0.94(-2.88%) |
Sep 15, 2023 | 32.41 | 32.97 | 31.94 | 32.46 | 205,012 | +0.11(+0.33%) |
Sep 14, 2023 | 31.84 | 32.40 | 31.61 | 32.35 | 104,446 | +0.86(+2.72%) |
Sep 13, 2023 | 31.87 | 32.18 | 31.34 | 31.49 | 67,423 | -0.26(-0.83%) |
Sep 12, 2023 | 31.32 | 31.89 | 31.32 | 31.75 | 73,891 | +0.42(+1.34%) |
Sep 11, 2023 | 31.55 | 31.79 | 31.02 | 31.34 | 78,465 | -0.12(-0.37%) |
Sep 08, 2023 | 31.36 | 31.62 | 31.13 | 31.45 | 74,195 | +0.11(+0.34%) |
Sep 07, 2023 | 31.57 | 31.90 | 31.23 | 31.34 | 88,968 | -0.60(-1.89%) |
Sep 06, 2023 | 32.60 | 32.92 | 31.80 | 31.95 | 57,292 | -0.71(-2.19%) |
Sep 05, 2023 | 33.48 | 33.48 | 32.54 | 32.66 | 110,367 | -1.06(-3.15%) |
Sep 01, 2023 | 33.40 | 33.99 | 33.40 | 33.72 | 61,235 | +0.58(+1.75%) |
Aug 31, 2023 | 33.36 | 33.66 | 33.00 | 33.15 | 71,642 | -0.33(-0.98%) |
Aug 30, 2023 | 33.79 | 33.86 | 33.19 | 33.47 | 64,262 | -0.36(-1.06%) |
Aug 29, 2023 | 33.74 | 33.99 | 33.67 | 33.83 | 74,991 | +0.09(+0.26%) |
Aug 28, 2023 | 33.57 | 34.19 | 33.57 | 33.74 | 60,808 | +0.30(+0.89%) |
Aug 25, 2023 | 33.95 | 33.95 | 33.30 | 33.44 | 56,457 | -0.39(-1.14%) |
Aug 24, 2023 | 33.55 | 34.34 | 33.41 | 33.83 | 73,908 | +0.10(+0.29%) |
Aug 23, 2023 | 33.44 | 33.99 | 33.44 | 33.73 | 61,378 | +0.17(+0.52%) |
Aug 22, 2023 | 34.27 | 34.50 | 33.33 | 33.56 | 64,490 | -0.78(-2.28%) |
Aug 21, 2023 | 34.76 | 35.13 | 33.99 | 34.34 | 54,880 | -0.43(-1.25%) |
Aug 18, 2023 | 34.78 | 35.35 | 34.74 | 34.78 | 56,451 | -0.40(-1.13%) |
Aug 17, 2023 | 35.25 | 35.74 | 35.12 | 35.17 | 54,679 | -0.11(-0.30%) |
Aug 16, 2023 | 35.09 | 35.61 | 34.92 | 35.28 | 56,612 | +0.10(+0.27%) |
Aug 15, 2023 | 35.84 | 36.08 | 35.04 | 35.18 | 49,235 | -1.21(-3.32%) |
Aug 14, 2023 | 36.78 | 36.78 | 36.14 | 36.39 | 37,190 | -0.64(-1.72%) |
Aug 11, 2023 | 36.67 | 37.11 | 36.55 | 37.03 | 51,237 | +0.04(+0.10%) |
Aug 10, 2023 | 36.90 | 37.26 | 36.53 | 36.99 | 65,053 | +0.09(+0.24%) |
Aug 09, 2023 | 36.53 | 37.05 | 36.21 | 36.90 | 60,171 | +0.19(+0.53%) |
Aug 08, 2023 | 36.38 | 36.78 | 35.35 | 36.71 | 56,921 | -0.42(-1.12%) |
Aug 07, 2023 | 36.65 | 37.34 | 36.65 | 37.12 | 43,804 | +0.43(+1.18%) |
Aug 04, 2023 | 36.24 | 36.73 | 36.23 | 36.69 | 71,285 | +0.41(+1.14%) |
Aug 03, 2023 | 35.90 | 36.79 | 35.39 | 36.27 | 65,743 | +0.33(+0.91%) |
Aug 02, 2023 | 35.05 | 36.06 | 35.05 | 35.94 | 63,187 | +0.33(+0.92%) |
Aug 01, 2023 | 35.81 | 35.81 | 34.91 | 35.62 | 62,724 | -0.46(-1.28%) |
Jul 31, 2023 | 36.00 | 37.01 | 35.73 | 36.08 | 64,182 | -0.05(-0.13%) |
Jul 28, 2023 | 36.40 | 36.81 | 35.84 | 36.13 | 71,274 | -0.10(-0.27%) |
Jul 27, 2023 | 37.83 | 37.97 | 35.89 | 36.22 | 124,142 | -1.52(-4.02%) |
Jul 26, 2023 | 37.13 | 38.39 | 37.13 | 37.74 | 140,382 | +0.99(+2.71%) |
Jul 25, 2023 | 37.38 | 37.50 | 36.56 | 36.75 | 78,816 | -0.68(-1.81%) |
Jul 24, 2023 | 37.39 | 38.03 | 36.98 | 37.42 | 78,041 | +0.10(+0.26%) |
Jul 21, 2023 | 37.71 | 37.71 | 36.78 | 37.33 | 102,914 | -0.16(-0.44%) |
Jul 20, 2023 | 36.89 | 37.56 | 36.37 | 37.49 | 138,614 | +0.60(+1.62%) |
Jul 19, 2023 | 36.17 | 37.20 | 35.91 | 36.89 | 92,560 | +0.92(+2.55%) |
Jul 18, 2023 | 34.96 | 36.10 | 34.96 | 35.97 | 100,132 | +0.98(+2.81%) |
Jul 17, 2023 | 33.65 | 35.26 | 33.49 | 34.99 | 64,525 | +1.11(+3.28%) |
Jul 14, 2023 | 34.08 | 34.08 | 33.32 | 33.88 | 65,985 | -0.04(-0.13%) |
Jul 13, 2023 | 33.51 | 34.07 | 33.35 | 33.92 | 62,049 | +0.57(+1.72%) |
Jul 12, 2023 | 32.82 | 33.42 | 32.70 | 33.35 | 75,396 | +1.21(+3.75%) |
Jul 11, 2023 | 32.48 | 32.48 | 31.84 | 32.14 | 79,393 | -0.03(-0.09%) |
Jul 10, 2023 | 31.82 | 32.82 | 31.68 | 32.17 | 76,196 | +0.29(+0.91%) |
Jul 07, 2023 | 31.20 | 32.29 | 31.20 | 31.88 | 102,068 | +0.73(+2.35%) |
Jul 06, 2023 | 31.82 | 31.82 | 30.91 | 31.15 | 67,550 | -1.12(-3.47%) |
Jul 05, 2023 | 32.56 | 32.71 | 31.95 | 32.27 | 56,450 | -0.42(-1.30%) |
Jul 03, 2023 | 32.23 | 32.93 | 32.22 | 32.69 | 39,528 | +0.65(+2.02%) |
Jun 30, 2023 | 33.05 | 33.05 | 32.02 | 32.05 | 62,130 | -0.74(-2.27%) |
Jun 29, 2023 | 32.48 | 33.16 | 32.48 | 32.79 | 57,926 | +0.77(+2.41%) |
Jun 28, 2023 | 32.30 | 32.45 | 31.57 | 32.02 | 54,753 | -0.21(-0.66%) |
Jun 27, 2023 | 32.09 | 32.68 | 31.68 | 32.23 | 84,903 | +0.35(+1.09%) |
Jun 26, 2023 | 32.46 | 33.07 | 31.82 | 31.88 | 93,131 | -0.37(-1.14%) |
Jun 23, 2023 | 32.65 | 33.35 | 31.77 | 32.25 | 286,694 | -0.77(-2.34%) |
Jun 22, 2023 | 34.16 | 34.16 | 32.81 | 33.02 | 76,624 | -1.25(-3.63%) |
Jun 21, 2023 | 35.22 | 35.22 | 34.22 | 34.27 | 83,508 | -1.14(-3.22%) |
Jun 20, 2023 | 36.12 | 36.12 | 35.19 | 35.40 | 93,819 | -0.77(-2.13%) |
Jun 16, 2023 | 36.90 | 36.90 | 35.59 | 36.18 | 152,184 | -0.41(-1.13%) |
Jun 15, 2023 | 35.49 | 36.66 | 35.49 | 36.59 | 85,911 | +0.84(+2.35%) |
Jun 14, 2023 | 36.61 | 36.88 | 35.32 | 35.75 | 73,510 | -0.77(-2.11%) |
Jun 13, 2023 | 36.22 | 36.81 | 35.89 | 36.52 | 108,100 | +0.61(+1.69%) |
Jun 12, 2023 | 36.06 | 36.71 | 35.51 | 35.92 | 75,594 | +0.07(+0.19%) |
Jun 09, 2023 | 36.99 | 36.99 | 35.49 | 35.85 | 67,397 | -1.28(-3.46%) |
Jun 08, 2023 | 37.35 | 37.35 | 36.24 | 37.13 | 143,613 | -0.35(-0.93%) |
Jun 07, 2023 | 36.06 | 38.01 | 36.00 | 37.48 | 155,205 | +1.76(+4.93%) |
Jun 06, 2023 | 33.79 | 36.52 | 33.67 | 35.72 | 136,814 | +2.02(+6.00%) |
Jun 05, 2023 | 34.90 | 34.93 | 33.45 | 33.70 | 107,098 | -1.34(-3.83%) |
Jun 02, 2023 | 32.98 | 35.17 | 32.57 | 35.04 | 123,882 | +2.81(+8.71%) |
Jun 01, 2023 | 31.43 | 32.81 | 30.74 | 32.23 | 84,584 | +1.04(+3.35%) |
May 31, 2023 | 32.05 | 32.05 | 30.70 | 31.19 | 133,137 | -0.88(-2.75%) |
May 30, 2023 | 32.79 | 32.79 | 31.71 | 32.07 | 73,777 | -0.46(-1.41%) |
May 26, 2023 | 32.76 | 33.09 | 32.40 | 32.53 | 69,745 | -0.17(-0.53%) |
May 25, 2023 | 33.53 | 34.11 | 32.33 | 32.70 | 79,750 | -1.01(-2.98%) |
May 24, 2023 | 34.08 | 34.38 | 33.48 | 33.71 | 114,884 | -0.46(-1.35%) |
May 23, 2023 | 33.20 | 34.59 | 33.20 | 34.17 | 156,550 | +1.14(+3.45%) |
May 22, 2023 | 32.43 | 33.20 | 31.86 | 33.03 | 231,666 | +0.89(+2.77%) |
May 19, 2023 | 33.43 | 33.43 | 31.86 | 32.13 | 100,671 | -0.72(-2.19%) |
May 18, 2023 | 32.89 | 33.15 | 32.46 | 32.85 | 93,530 | +0.06(+0.18%) |
May 17, 2023 | 30.72 | 32.91 | 30.72 | 32.80 | 135,413 | +2.49(+8.22%) |
May 16, 2023 | 30.33 | 30.77 | 30.16 | 30.31 | 87,588 | +0.18(+0.60%) |
May 15, 2023 | 29.79 | 30.54 | 29.79 | 30.12 | 60,377 | +0.47(+1.58%) |
May 12, 2023 | 29.69 | 30.04 | 29.06 | 29.65 | 75,754 | +0.14(+0.49%) |
May 11, 2023 | 29.63 | 29.74 | 29.14 | 29.51 | 85,190 | -0.26(-0.87%) |
May 10, 2023 | 29.83 | 29.92 | 29.38 | 29.77 | 76,599 | +0.35(+1.20%) |
May 09, 2023 | 29.31 | 30.06 | 28.70 | 29.41 | 74,713 | -0.01(-0.03%) |
May 08, 2023 | 30.46 | 30.46 | 28.94 | 29.42 | 101,622 | -0.33(-1.09%) |
May 05, 2023 | 29.12 | 30.17 | 28.78 | 29.75 | 156,007 | +1.72(+6.15%) |
May 04, 2023 | 29.31 | 29.82 | 27.45 | 28.03 | 196,699 | -1.96(-6.55%) |
May 03, 2023 | 30.81 | 32.09 | 29.80 | 29.99 | 112,292 | -0.81(-2.64%) |
May 02, 2023 | 33.42 | 33.42 | 30.53 | 30.80 | 149,321 | -2.43(-7.32%) |
May 01, 2023 | 34.12 | 34.54 | 33.07 | 33.24 | 87,375 | -1.06(-3.10%) |
Apr 28, 2023 | 34.27 | 35.23 | 34.25 | 34.30 | 70,697 | -0.27(-0.78%) |
Apr 27, 2023 | 34.73 | 35.53 | 34.42 | 34.57 | 74,767 | -0.18(-0.52%) |
Apr 26, 2023 | 35.22 | 36.20 | 34.19 | 34.75 | 71,093 | -0.33(-0.93%) |
Apr 25, 2023 | 36.11 | 36.49 | 34.79 | 35.08 | 80,277 | -1.22(-3.35%) |
Apr 24, 2023 | 36.80 | 36.99 | 36.22 | 36.29 | 49,933 | -0.44(-1.20%) |
Apr 21, 2023 | 36.90 | 37.29 | 36.30 | 36.73 | 65,283 | -0.34(-0.90%) |
Apr 20, 2023 | 37.25 | 37.31 | 36.53 | 37.07 | 75,351 | -0.39(-1.05%) |
Apr 19, 2023 | 36.80 | 37.77 | 36.63 | 37.46 | 66,587 | +0.79(+2.17%) |
Apr 18, 2023 | 37.82 | 37.82 | 36.44 | 36.67 | 85,903 | -1.20(-3.16%) |
Apr 17, 2023 | 37.15 | 38.01 | 36.78 | 37.86 | 54,734 | +0.67(+1.80%) |
Apr 14, 2023 | 38.60 | 38.70 | 37.04 | 37.19 | 78,151 | -1.08(-2.83%) |
Apr 13, 2023 | 38.49 | 38.69 | 38.07 | 38.27 | 96,593 | -0.09(-0.22%) |
Apr 12, 2023 | 38.72 | 38.87 | 37.84 | 38.36 | 50,550 | -0.15(-0.40%) |
Apr 11, 2023 | 39.01 | 39.16 | 38.51 | 38.51 | 55,842 | -0.33(-0.84%) |
Apr 10, 2023 | 38.96 | 39.57 | 38.59 | 38.84 | 176,698 | -0.41(-1.05%) |
Apr 06, 2023 | 38.61 | 39.38 | 38.61 | 39.25 | 73,507 | +0.42(+1.09%) |
Apr 05, 2023 | 38.41 | 39.07 | 38.38 | 38.83 | 68,198 | +0.11(+0.30%) |
Apr 04, 2023 | 39.95 | 39.95 | 38.02 | 38.72 | 95,494 | -1.12(-2.81%) |
Apr 03, 2023 | 39.80 | 40.10 | 39.18 | 39.84 | 88,911 | +0.00(+0.00%) |
Mar 31, 2023 | 39.35 | 40.03 | 39.26 | 39.84 | 120,748 | +0.70(+1.79%) |
Mar 30, 2023 | 40.46 | 40.46 | 38.83 | 39.14 | 56,077 | -1.06(-2.64%) |
Mar 29, 2023 | 40.62 | 40.62 | 39.64 | 40.20 | 69,841 | -0.04(-0.10%) |
Mar 28, 2023 | 40.71 | 41.37 | 39.96 | 40.24 | 113,919 | -0.59(-1.45%) |
Mar 27, 2023 | 41.86 | 42.48 | 40.82 | 40.83 | 67,005 | -0.31(-0.75%) |
Mar 24, 2023 | 39.16 | 41.17 | 38.75 | 41.14 | 125,693 | +1.46(+3.67%) |
Mar 23, 2023 | 41.19 | 42.08 | 39.54 | 39.68 | 126,787 | -1.21(-2.95%) |
Mar 22, 2023 | 43.31 | 43.72 | 40.81 | 40.89 | 119,272 | -2.58(-5.93%) |
Mar 21, 2023 | 43.68 | 44.41 | 43.20 | 43.47 | 230,714 | +1.30(+3.09%) |
Mar 20, 2023 | 41.90 | 43.66 | 41.78 | 42.16 | 205,524 | +0.56(+1.34%) |
Mar 17, 2023 | 43.54 | 43.54 | 41.44 | 41.61 | 407,190 | -2.31(-5.26%) |
Mar 16, 2023 | 41.38 | 44.47 | 41.19 | 43.92 | 178,159 | +1.97(+4.70%) |
Mar 15, 2023 | 40.36 | 42.33 | 39.49 | 41.94 | 226,004 | +0.44(+1.05%) |
Mar 14, 2023 | 43.21 | 43.57 | 40.90 | 41.51 | 193,508 | +1.12(+2.78%) |
Mar 13, 2023 | 41.19 | 42.64 | 39.07 | 40.38 | 239,360 | -2.18(-5.12%) |
Mar 10, 2023 | 42.95 | 43.78 | 41.42 | 42.56 | 177,608 | -1.12(-2.57%) |
Mar 09, 2023 | 46.22 | 46.50 | 43.56 | 43.68 | 128,872 | -2.84(-6.11%) |
Mar 08, 2023 | 47.30 | 47.47 | 45.42 | 46.53 | 150,059 | -0.69(-1.46%) |
Mar 07, 2023 | 47.97 | 48.23 | 47.09 | 47.22 | 164,363 | -0.98(-2.04%) |
Mar 06, 2023 | 48.60 | 49.19 | 47.92 | 48.20 | 68,228 | -0.24(-0.49%) |
Mar 03, 2023 | 47.93 | 48.51 | 47.48 | 48.44 | 67,369 | +0.66(+1.37%) |
Mar 02, 2023 | 47.69 | 47.86 | 47.34 | 47.78 | 72,243 | -0.17(-0.36%) |
Mar 01, 2023 | 47.76 | 48.07 | 47.52 | 47.96 | 76,889 | -0.10(-0.20%) |
Feb 28, 2023 | 47.86 | 48.45 | 47.81 | 48.05 | 85,738 | +0.28(+0.58%) |
Feb 27, 2023 | 47.97 | 48.26 | 47.56 | 47.77 | 53,773 | +0.08(+0.16%) |
Feb 24, 2023 | 47.77 | 47.78 | 47.34 | 47.70 | 64,720 | -0.22(-0.46%) |
Feb 23, 2023 | 48.00 | 48.37 | 47.56 | 47.92 | 56,253 | +0.10(+0.22%) |
Feb 22, 2023 | 48.41 | 48.48 | 47.60 | 47.81 | 88,187 | -0.49(-1.00%) |
Feb 21, 2023 | 48.53 | 48.71 | 48.04 | 48.30 | 73,310 | -0.32(-0.67%) |
Feb 17, 2023 | 48.29 | 48.85 | 47.88 | 48.62 | 80,055 | +0.61(+1.27%) |
Feb 16, 2023 | 47.93 | 48.19 | 47.68 | 48.01 | 60,034 | -0.34(-0.71%) |
Feb 15, 2023 | 47.70 | 48.46 | 47.58 | 48.35 | 47,455 | +0.33(+0.69%) |
Feb 14, 2023 | 48.57 | 48.59 | 47.76 | 48.02 | 58,600 | -0.57(-1.17%) |
Feb 13, 2023 | 48.33 | 48.77 | 48.20 | 48.59 | 58,927 | +0.22(+0.45%) |
Feb 10, 2023 | 48.19 | 48.51 | 47.83 | 48.37 | 51,008 | +0.15(+0.32%) |
Feb 09, 2023 | 48.99 | 49.33 | 47.94 | 48.22 | 47,055 | -0.76(-1.55%) |
Feb 08, 2023 | 49.13 | 49.58 | 47.82 | 48.98 | 61,227 | -0.47(-0.94%) |
Feb 07, 2023 | 49.00 | 49.51 | 48.26 | 49.45 | 73,116 | +0.36(+0.74%) |
Feb 06, 2023 | 49.73 | 49.73 | 48.85 | 49.09 | 71,516 | -0.90(-1.81%) |
Feb 03, 2023 | 48.83 | 50.10 | 47.71 | 49.99 | 88,648 | +1.07(+2.18%) |
Feb 02, 2023 | 48.25 | 48.99 | 48.03 | 48.93 | 92,853 | +0.86(+1.78%) |
Feb 01, 2023 | 47.87 | 48.57 | 47.58 | 48.07 | 90,248 | -0.02(-0.04%) |
Jan 31, 2023 | 47.25 | 48.60 | 46.65 | 48.09 | 98,864 | +0.64(+1.34%) |
Jan 30, 2023 | 47.33 | 47.76 | 47.22 | 47.45 | 77,321 | +0.07(+0.14%) |
Jan 27, 2023 | 46.80 | 47.73 | 46.80 | 47.38 | 51,865 | +0.71(+1.53%) |
Jan 26, 2023 | 46.39 | 46.78 | 45.59 | 46.67 | 66,426 | +0.26(+0.55%) |
Jan 25, 2023 | 46.76 | 46.92 | 46.22 | 46.41 | 69,351 | -0.09(-0.18%) |
Jan 24, 2023 | 46.38 | 46.83 | 45.70 | 46.50 | 58,329 | +0.39(+0.85%) |
Jan 23, 2023 | 46.38 | 46.44 | 45.96 | 46.11 | 49,966 | -0.26(-0.55%) |
Jan 20, 2023 | 46.56 | 46.64 | 45.98 | 46.37 | 66,172 | +0.41(+0.89%) |
Jan 19, 2023 | 46.16 | 47.17 | 45.60 | 45.96 | 67,818 | -0.34(-0.74%) |
Jan 18, 2023 | 47.19 | 47.52 | 46.18 | 46.30 | 51,994 | -0.96(-2.03%) |
Jan 17, 2023 | 47.91 | 48.14 | 47.07 | 47.26 | 47,006 | -0.44(-0.92%) |
Jan 13, 2023 | 46.96 | 47.77 | 46.68 | 47.70 | 45,539 | +0.49(+1.05%) |
Jan 12, 2023 | 46.37 | 47.59 | 46.18 | 47.20 | 48,734 | +1.05(+2.27%) |
Jan 11, 2023 | 46.23 | 46.38 | 45.81 | 46.16 | 69,576 | +0.11(+0.25%) |
Jan 10, 2023 | 46.44 | 46.74 | 45.94 | 46.04 | 83,190 | -0.38(-0.82%) |
Jan 09, 2023 | 47.70 | 47.97 | 46.24 | 46.42 | 81,632 | -0.98(-2.07%) |
Jan 06, 2023 | 46.66 | 47.64 | 46.66 | 47.40 | 58,249 | +0.95(+2.05%) |
Jan 05, 2023 | 47.24 | 47.24 | 46.44 | 46.45 | 56,839 | -1.01(-2.12%) |
Jan 04, 2023 | 47.96 | 48.52 | 47.31 | 47.46 | 59,357 | -0.18(-0.38%) |
Jan 03, 2023 | 48.83 | 49.22 | 47.46 | 47.64 | 72,839 | -0.87(-1.78%) |
Dec 30, 2022 | 48.41 | 48.77 | 48.24 | 48.51 | 63,066 | +0.00(+0.00%) |
Dec 29, 2022 | 48.02 | 48.74 | 47.97 | 48.51 | 58,146 | +0.79(+1.65%) |
Dec 28, 2022 | 48.09 | 48.31 | 47.72 | 47.72 | 63,172 | -0.14(-0.30%) |
Dec 27, 2022 | 48.30 | 48.30 | 47.78 | 47.86 | 37,036 | -0.22(-0.46%) |
Dec 23, 2022 | 47.28 | 49.66 | 47.28 | 48.08 | 48,400 | +0.92(+1.96%) |
Dec 22, 2022 | 47.34 | 47.49 | 46.54 | 47.16 | 62,843 | -0.39(-0.82%) |
Dec 21, 2022 | 46.71 | 47.84 | 46.45 | 47.55 | 61,180 | +1.30(+2.82%) |
Dec 20, 2022 | 46.48 | 46.92 | 46.08 | 46.24 | 57,141 | -0.08(-0.16%) |
Dec 19, 2022 | 46.21 | 46.89 | 45.89 | 46.32 | 79,685 | +0.10(+0.23%) |
Dec 16, 2022 | 46.34 | 46.57 | 46.03 | 46.21 | 221,744 | -0.05(-0.10%) |
Dec 15, 2022 | 46.98 | 47.58 | 46.06 | 46.26 | 85,074 | -1.21(-2.55%) |
Dec 14, 2022 | 48.58 | 48.82 | 47.46 | 47.47 | 60,696 | -1.04(-2.14%) |
Dec 13, 2022 | 49.75 | 50.27 | 48.08 | 48.51 | 85,065 | -0.49(-0.99%) |
Dec 12, 2022 | 48.37 | 49.16 | 48.07 | 48.99 | 53,691 | +0.55(+1.14%) |
Dec 09, 2022 | 48.69 | 48.85 | 48.16 | 48.44 | 49,489 | -0.25(-0.51%) |
Dec 08, 2022 | 48.46 | 49.12 | 48.05 | 48.69 | 49,497 | +0.02(+0.04%) |
Dec 07, 2022 | 49.12 | 49.56 | 48.57 | 48.67 | 46,447 | -0.41(-0.83%) |
Dec 06, 2022 | 49.01 | 49.61 | 48.50 | 49.08 | 79,253 | -0.16(-0.33%) |
Dec 05, 2022 | 50.40 | 50.40 | 48.36 | 49.24 | 86,246 | -1.28(-2.53%) |
Dec 02, 2022 | 50.28 | 51.83 | 50.14 | 50.51 | 103,545 | -0.29(-0.58%) |
Dec 01, 2022 | 51.61 | 51.61 | 50.30 | 50.81 | 79,983 | -0.74(-1.43%) |
Nov 30, 2022 | 50.39 | 51.92 | 49.04 | 51.54 | 180,664 | +1.36(+2.71%) |
Nov 29, 2022 | 50.34 | 50.87 | 50.00 | 50.18 | 64,368 | +0.25(+0.49%) |
Nov 28, 2022 | 51.34 | 51.34 | 49.90 | 49.94 | 67,217 | -1.41(-2.74%) |
Nov 25, 2022 | 50.96 | 51.42 | 50.96 | 51.34 | 23,016 | +0.68(+1.34%) |
Nov 23, 2022 | 50.69 | 51.03 | 50.31 | 50.66 | 69,696 | +0.01(+0.02%) |
Nov 22, 2022 | 52.14 | 52.35 | 50.51 | 50.65 | 99,245 | -1.07(-2.07%) |
Nov 21, 2022 | 51.42 | 51.81 | 50.80 | 51.72 | 82,867 | +0.61(+1.20%) |
Nov 18, 2022 | 51.91 | 52.11 | 51.01 | 51.11 | 92,143 | -0.26(-0.52%) |
Nov 17, 2022 | 51.75 | 51.75 | 50.95 | 51.37 | 72,033 | -0.41(-0.79%) |
Nov 16, 2022 | 52.91 | 52.91 | 49.98 | 51.78 | 81,372 | -0.99(-1.88%) |
Nov 15, 2022 | 52.78 | 53.25 | 52.19 | 52.77 | 81,450 | +0.33(+0.63%) |
Nov 14, 2022 | 52.61 | 53.26 | 52.39 | 52.44 | 74,591 | -0.17(-0.32%) |
Nov 11, 2022 | 54.87 | 55.27 | 52.51 | 52.61 | 74,130 | -2.16(-3.94%) |
Nov 10, 2022 | 54.01 | 55.42 | 53.68 | 54.77 | 88,298 | +1.84(+3.48%) |
Nov 09, 2022 | 53.70 | 53.70 | 52.56 | 52.92 | 61,003 | -0.86(-1.60%) |
Nov 08, 2022 | 53.83 | 54.34 | 53.26 | 53.79 | 62,186 | -0.08(-0.14%) |
Nov 07, 2022 | 54.70 | 54.99 | 53.79 | 53.86 | 61,861 | -0.84(-1.54%) |
Nov 04, 2022 | 53.51 | 54.85 | 52.87 | 54.70 | 61,545 | +1.57(+2.95%) |
Nov 03, 2022 | 53.21 | 53.53 | 52.81 | 53.13 | 58,460 | -0.47(-0.88%) |
Nov 02, 2022 | 54.28 | 54.85 | 53.47 | 53.61 | 90,243 | -0.91(-1.67%) |
Nov 01, 2022 | 54.83 | 55.44 | 54.49 | 54.51 | 80,236 | -0.26(-0.47%) |
Oct 31, 2022 | 54.04 | 54.98 | 53.80 | 54.77 | 132,659 | +0.76(+1.40%) |
Oct 28, 2022 | 52.80 | 54.13 | 52.72 | 54.01 | 138,321 | +1.62(+3.09%) |
Oct 27, 2022 | 51.05 | 52.66 | 50.88 | 52.39 | 140,611 | +2.25(+4.49%) |
Oct 26, 2022 | 49.31 | 51.06 | 47.98 | 50.14 | 99,333 | +1.32(+2.71%) |
Oct 25, 2022 | 48.07 | 48.91 | 47.89 | 48.82 | 67,778 | +0.50(+1.04%) |
Oct 24, 2022 | 48.02 | 48.53 | 47.91 | 48.32 | 86,416 | +0.51(+1.07%) |
Oct 21, 2022 | 47.33 | 47.95 | 46.82 | 47.81 | 113,262 | +0.37(+0.78%) |
Oct 20, 2022 | 48.71 | 48.93 | 47.06 | 47.44 | 72,734 | -1.19(-2.45%) |
Oct 19, 2022 | 48.20 | 48.77 | 47.80 | 48.63 | 65,713 | +0.10(+0.21%) |
Oct 18, 2022 | 48.89 | 49.27 | 48.25 | 48.53 | 84,152 | +0.06(+0.12%) |
Oct 17, 2022 | 48.04 | 48.52 | 47.95 | 48.47 | 121,054 | +0.84(+1.77%) |
Oct 14, 2022 | 48.13 | 49.10 | 47.19 | 47.63 | 136,441 | -0.42(-0.87%) |
Oct 13, 2022 | 45.15 | 48.17 | 45.15 | 48.04 | 123,099 | +2.56(+5.64%) |
Oct 12, 2022 | 45.35 | 45.94 | 44.70 | 45.48 | 49,488 | -0.09(-0.21%) |
Oct 11, 2022 | 44.93 | 45.69 | 44.90 | 45.58 | 62,097 | +0.43(+0.96%) |
Oct 10, 2022 | 44.79 | 45.25 | 44.63 | 45.14 | 55,457 | +0.68(+1.53%) |
Oct 07, 2022 | 44.70 | 44.70 | 44.06 | 44.46 | 113,527 | -0.33(-0.74%) |
Oct 06, 2022 | 44.26 | 44.85 | 44.23 | 44.79 | 61,119 | +0.33(+0.74%) |
Oct 05, 2022 | 44.12 | 44.85 | 43.92 | 44.46 | 49,175 | -0.24(-0.53%) |
Oct 04, 2022 | 43.54 | 44.75 | 43.48 | 44.70 | 82,022 | +1.45(+3.35%) |