Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 44.59 | 45.15 | 44.03 | 44.92 | 252,766 | +0.23(+0.51%) |
Oct 30, 2023 | 44.41 | 45.21 | 44.35 | 44.69 | 288,709 | +0.70(+1.59%) |
Oct 27, 2023 | 43.48 | 44.00 | 42.99 | 43.99 | 208,802 | +0.25(+0.57%) |
Oct 26, 2023 | 43.36 | 44.19 | 43.02 | 43.74 | 180,727 | +0.54(+1.25%) |
Oct 25, 2023 | 42.93 | 43.53 | 42.93 | 43.20 | 173,778 | +0.07(+0.16%) |
Oct 24, 2023 | 44.36 | 44.95 | 43.09 | 43.13 | 244,765 | -1.11(-2.51%) |
Oct 23, 2023 | 43.81 | 44.73 | 43.55 | 44.24 | 251,022 | +0.45(+1.03%) |
Oct 20, 2023 | 44.32 | 44.43 | 43.70 | 43.79 | 283,505 | -0.50(-1.13%) |
Oct 19, 2023 | 44.50 | 44.84 | 43.87 | 44.29 | 224,120 | -0.30(-0.67%) |
Oct 18, 2023 | 44.93 | 45.19 | 44.47 | 44.59 | 205,559 | -0.68(-1.50%) |
Oct 17, 2023 | 44.35 | 45.81 | 44.35 | 45.27 | 317,858 | +0.79(+1.78%) |
Oct 16, 2023 | 43.94 | 44.93 | 44.00 | 44.48 | 214,803 | +1.03(+2.37%) |
Oct 13, 2023 | 44.13 | 44.22 | 43.37 | 43.45 | 237,210 | -0.54(-1.23%) |
Oct 12, 2023 | 45.77 | 45.77 | 43.80 | 43.99 | 243,377 | -1.76(-3.85%) |
Oct 11, 2023 | 45.47 | 46.55 | 45.27 | 45.75 | 285,562 | +0.30(+0.66%) |
Oct 10, 2023 | 46.16 | 46.66 | 44.86 | 45.45 | 284,158 | -0.57(-1.24%) |
Oct 09, 2023 | 46.07 | 46.99 | 45.97 | 46.02 | 266,073 | -0.48(-1.03%) |
Oct 06, 2023 | 45.68 | 46.83 | 45.31 | 46.50 | 158,681 | +0.67(+1.46%) |
Oct 05, 2023 | 46.74 | 46.84 | 45.60 | 45.83 | 281,851 | -1.01(-2.16%) |
Oct 04, 2023 | 46.47 | 46.94 | 46.04 | 46.84 | 262,309 | +0.49(+1.06%) |
Oct 03, 2023 | 46.69 | 47.33 | 46.01 | 46.35 | 276,745 | -0.79(-1.68%) |
Oct 02, 2023 | 46.19 | 47.14 | 46.13 | 47.14 | 346,207 | +0.99(+2.15%) |
Sep 29, 2023 | 46.47 | 46.86 | 46.09 | 46.15 | 196,216 | -0.23(-0.50%) |
Sep 28, 2023 | 45.14 | 46.54 | 45.13 | 46.38 | 303,440 | +1.22(+2.70%) |
Sep 27, 2023 | 45.71 | 46.33 | 45.11 | 45.16 | 231,816 | -0.39(-0.86%) |
Sep 26, 2023 | 45.90 | 46.35 | 45.46 | 45.55 | 220,933 | -0.63(-1.36%) |
Sep 25, 2023 | 45.39 | 46.45 | 45.92 | 46.18 | 228,394 | +0.70(+1.54%) |
Sep 22, 2023 | 45.26 | 45.90 | 44.96 | 45.48 | 227,439 | +0.26(+0.57%) |
Sep 21, 2023 | 45.86 | 46.33 | 45.22 | 45.22 | 316,218 | -0.87(-1.89%) |
Sep 20, 2023 | 47.12 | 47.40 | 46.02 | 46.09 | 301,309 | -0.72(-1.54%) |
Sep 19, 2023 | 47.00 | 47.31 | 46.67 | 46.81 | 266,097 | -0.08(-0.17%) |
Sep 18, 2023 | 47.32 | 47.57 | 46.67 | 46.89 | 388,267 | -0.24(-0.51%) |
Sep 15, 2023 | 48.47 | 48.47 | 46.98 | 47.13 | 1,456,869 | -1.34(-2.76%) |
Sep 14, 2023 | 47.48 | 48.56 | 47.48 | 48.47 | 288,120 | +1.49(+3.17%) |
Sep 13, 2023 | 47.64 | 47.86 | 46.72 | 46.98 | 247,158 | -0.34(-0.72%) |
Sep 12, 2023 | 47.78 | 47.97 | 47.17 | 47.32 | 335,965 | -0.46(-0.96%) |
Sep 11, 2023 | 48.33 | 48.87 | 47.70 | 47.78 | 283,766 | -0.17(-0.35%) |
Sep 08, 2023 | 47.50 | 48.09 | 47.37 | 47.95 | 296,648 | +0.45(+0.95%) |
Sep 07, 2023 | 47.44 | 47.88 | 47.27 | 47.50 | 285,023 | -0.04(-0.08%) |
Sep 06, 2023 | 48.63 | 48.63 | 47.21 | 47.54 | 263,874 | -1.08(-2.22%) |
Sep 05, 2023 | 49.61 | 49.61 | 48.31 | 48.62 | 377,612 | -1.03(-2.07%) |
Sep 01, 2023 | 49.50 | 49.95 | 49.50 | 49.65 | 231,648 | +0.33(+0.67%) |
Aug 31, 2023 | 49.17 | 49.96 | 49.17 | 49.32 | 270,856 | -0.11(-0.22%) |
Aug 30, 2023 | 49.37 | 49.50 | 48.89 | 49.43 | 220,344 | +0.18(+0.37%) |
Aug 29, 2023 | 49.03 | 49.32 | 48.72 | 49.25 | 313,014 | +0.02(+0.04%) |
Aug 28, 2023 | 48.58 | 49.67 | 48.58 | 49.23 | 289,961 | +1.01(+2.09%) |
Aug 25, 2023 | 48.63 | 49.31 | 47.76 | 48.22 | 209,590 | -0.04(-0.08%) |
Aug 24, 2023 | 48.84 | 49.51 | 48.22 | 48.26 | 338,703 | -0.70(-1.43%) |
Aug 23, 2023 | 49.42 | 49.45 | 48.70 | 48.96 | 452,401 | +0.18(+0.37%) |
Aug 22, 2023 | 48.82 | 48.84 | 48.03 | 48.78 | 375,739 | -0.12(-0.25%) |
Aug 21, 2023 | 48.95 | 49.60 | 48.66 | 48.90 | 320,259 | +0.05(+0.10%) |
Aug 18, 2023 | 47.01 | 48.97 | 47.01 | 48.85 | 308,323 | +1.29(+2.71%) |
Aug 17, 2023 | 47.63 | 48.02 | 47.22 | 47.56 | 323,440 | +0.30(+0.63%) |
Aug 16, 2023 | 47.64 | 48.16 | 47.18 | 47.26 | 340,526 | -0.77(-1.60%) |
Aug 15, 2023 | 47.77 | 48.30 | 47.12 | 48.03 | 258,623 | -0.28(-0.58%) |
Aug 14, 2023 | 48.22 | 48.44 | 47.67 | 48.31 | 322,369 | +0.21(+0.44%) |
Aug 11, 2023 | 50.70 | 51.11 | 47.15 | 48.10 | 530,568 | -2.90(-5.69%) |
Aug 10, 2023 | 50.44 | 51.15 | 49.74 | 51.00 | 575,806 | +1.12(+2.25%) |
Aug 09, 2023 | 47.42 | 50.38 | 47.42 | 49.88 | 608,129 | +1.66(+3.44%) |
Aug 08, 2023 | 48.11 | 48.22 | 47.04 | 48.22 | 310,856 | -0.50(-1.03%) |
Aug 07, 2023 | 47.71 | 48.86 | 47.71 | 48.72 | 284,235 | +1.08(+2.27%) |
Aug 04, 2023 | 48.79 | 48.79 | 47.60 | 47.64 | 268,794 | -0.99(-2.04%) |
Aug 03, 2023 | 48.80 | 49.21 | 48.55 | 48.63 | 238,824 | -0.30(-0.61%) |
Aug 02, 2023 | 49.65 | 49.94 | 48.92 | 48.93 | 202,908 | -1.03(-2.06%) |
Aug 01, 2023 | 49.57 | 50.01 | 49.31 | 49.96 | 190,930 | +0.08(+0.16%) |
Jul 31, 2023 | 49.76 | 50.10 | 49.65 | 49.88 | 201,250 | +0.16(+0.32%) |
Jul 28, 2023 | 49.91 | 50.13 | 49.66 | 49.72 | 146,471 | -0.03(-0.06%) |
Jul 27, 2023 | 49.53 | 50.12 | 49.51 | 49.75 | 244,076 | +0.23(+0.46%) |
Jul 26, 2023 | 49.33 | 49.99 | 49.11 | 49.52 | 231,869 | +0.63(+1.29%) |
Jul 25, 2023 | 48.84 | 49.28 | 48.46 | 48.89 | 252,261 | +0.08(+0.16%) |
Jul 24, 2023 | 48.14 | 48.98 | 48.14 | 48.81 | 262,480 | +0.70(+1.45%) |
Jul 21, 2023 | 49.12 | 49.12 | 48.08 | 48.11 | 318,289 | -0.65(-1.33%) |
Jul 20, 2023 | 48.51 | 49.06 | 48.26 | 48.76 | 377,392 | +0.46(+0.95%) |
Jul 19, 2023 | 48.56 | 48.56 | 48.00 | 48.30 | 352,078 | -0.21(-0.43%) |
Jul 18, 2023 | 47.73 | 48.74 | 47.73 | 48.51 | 304,040 | +0.74(+1.55%) |
Jul 17, 2023 | 47.22 | 48.18 | 47.01 | 47.77 | 278,520 | +0.45(+0.95%) |
Jul 14, 2023 | 47.92 | 47.93 | 46.67 | 47.32 | 299,873 | -0.65(-1.36%) |
Jul 13, 2023 | 47.95 | 48.09 | 47.58 | 47.97 | 276,363 | +0.05(+0.10%) |
Jul 12, 2023 | 48.67 | 48.89 | 47.84 | 47.92 | 235,364 | -0.21(-0.44%) |
Jul 11, 2023 | 48.15 | 48.55 | 47.83 | 48.13 | 290,007 | +0.35(+0.73%) |
Jul 10, 2023 | 48.03 | 49.08 | 47.69 | 47.78 | 311,819 | -0.41(-0.85%) |
Jul 07, 2023 | 47.58 | 48.76 | 47.58 | 48.19 | 228,707 | +0.76(+1.60%) |
Jul 06, 2023 | 47.88 | 48.29 | 47.28 | 47.43 | 385,996 | -0.76(-1.58%) |
Jul 05, 2023 | 47.81 | 48.49 | 47.27 | 48.19 | 374,860 | +0.24(+0.50%) |
Jul 03, 2023 | 46.83 | 47.99 | 46.55 | 47.95 | 323,210 | +1.13(+2.41%) |
Jun 30, 2023 | 46.80 | 47.04 | 46.29 | 46.82 | 272,055 | +0.33(+0.71%) |
Jun 29, 2023 | 46.39 | 47.43 | 46.39 | 46.49 | 357,958 | +0.23(+0.50%) |
Jun 28, 2023 | 46.48 | 46.74 | 45.76 | 46.26 | 291,696 | -0.25(-0.54%) |
Jun 27, 2023 | 45.25 | 46.52 | 45.10 | 46.51 | 321,551 | +1.29(+2.85%) |
Jun 26, 2023 | 45.55 | 46.20 | 44.88 | 45.22 | 448,014 | -0.21(-0.46%) |
Jun 23, 2023 | 41.10 | 45.45 | 40.79 | 45.43 | 1,668,885 | +4.63(+11.35%) |
Jun 22, 2023 | 41.08 | 41.17 | 40.44 | 40.80 | 325,575 | -0.09(-0.22%) |
Jun 21, 2023 | 41.90 | 42.18 | 40.88 | 40.89 | 560,518 | -0.84(-2.01%) |
Jun 20, 2023 | 41.80 | 42.17 | 41.19 | 41.73 | 537,999 | -0.02(-0.05%) |
Jun 16, 2023 | 42.96 | 42.96 | 41.12 | 41.75 | 3,304,082 | -0.81(-1.90%) |
Jun 15, 2023 | 42.42 | 42.70 | 41.90 | 42.56 | 535,215 | +0.52(+1.24%) |
May 08, 2023 | 42.57 | 42.87 | 41.83 | 42.04 | 373,737 | -0.46(-1.08%) |
May 05, 2023 | 42.10 | 43.33 | 41.83 | 42.50 | 344,491 | +0.98(+2.36%) |
May 04, 2023 | 42.17 | 42.19 | 41.43 | 41.52 | 304,020 | -0.75(-1.77%) |
May 03, 2023 | 42.99 | 43.56 | 42.23 | 42.27 | 420,231 | -0.80(-1.86%) |
May 02, 2023 | 43.34 | 43.50 | 42.40 | 43.07 | 212,130 | -0.60(-1.37%) |
May 01, 2023 | 43.22 | 43.84 | 43.17 | 43.67 | 232,405 | +0.46(+1.06%) |
Apr 28, 2023 | 43.23 | 43.84 | 43.06 | 43.21 | 217,971 | -0.19(-0.44%) |
Apr 27, 2023 | 43.27 | 43.83 | 42.53 | 43.40 | 216,052 | +0.64(+1.50%) |
Apr 26, 2023 | 43.12 | 43.50 | 42.64 | 42.76 | 213,322 | -0.42(-0.97%) |
Apr 25, 2023 | 44.57 | 45.09 | 43.15 | 43.18 | 196,322 | -1.92(-4.26%) |
Apr 24, 2023 | 44.33 | 45.12 | 44.08 | 45.10 | 158,027 | +0.73(+1.65%) |
Apr 21, 2023 | 44.41 | 45.30 | 42.95 | 44.37 | 185,009 | -0.17(-0.38%) |
Apr 20, 2023 | 43.98 | 44.88 | 43.93 | 44.54 | 164,613 | +0.26(+0.59%) |
Apr 19, 2023 | 43.11 | 44.61 | 42.96 | 44.28 | 191,368 | +1.07(+2.48%) |
Apr 18, 2023 | 43.75 | 43.91 | 43.09 | 43.21 | 200,014 | -0.27(-0.62%) |
Apr 17, 2023 | 43.71 | 43.97 | 43.16 | 43.48 | 202,003 | -0.07(-0.16%) |
Apr 14, 2023 | 44.37 | 45.03 | 43.15 | 43.55 | 251,069 | -0.46(-1.05%) |
Apr 13, 2023 | 42.80 | 44.05 | 42.47 | 44.01 | 266,160 | +1.34(+3.14%) |
Apr 12, 2023 | 44.01 | 44.15 | 42.55 | 42.67 | 212,152 | -1.05(-2.40%) |
Apr 11, 2023 | 43.95 | 44.44 | 43.61 | 43.72 | 192,824 | -0.17(-0.39%) |
Apr 10, 2023 | 43.44 | 44.12 | 42.73 | 43.89 | 396,027 | +0.82(+1.90%) |
Apr 06, 2023 | 42.87 | 43.20 | 42.03 | 43.07 | 265,195 | +0.29(+0.68%) |
Apr 05, 2023 | 43.54 | 43.55 | 42.75 | 42.78 | 430,175 | -1.08(-2.46%) |
Apr 04, 2023 | 45.14 | 45.14 | 43.83 | 43.86 | 220,167 | -1.22(-2.71%) |
Apr 03, 2023 | 44.98 | 45.46 | 44.47 | 45.08 | 379,800 | +0.10(+0.22%) |
Mar 31, 2023 | 45.00 | 45.20 | 44.62 | 44.98 | 531,260 | +0.15(+0.33%) |
Mar 30, 2023 | 44.76 | 45.20 | 44.31 | 44.83 | 343,445 | +0.40(+0.90%) |
Mar 29, 2023 | 45.00 | 45.00 | 43.61 | 44.43 | 272,145 | -0.36(-0.80%) |
Mar 28, 2023 | 44.72 | 45.53 | 44.52 | 44.79 | 252,645 | -0.14(-0.31%) |
Mar 27, 2023 | 45.35 | 45.63 | 44.62 | 44.93 | 265,021 | -0.19(-0.42%) |
Mar 24, 2023 | 44.24 | 45.28 | 43.91 | 45.12 | 179,359 | +0.36(+0.80%) |
Mar 23, 2023 | 45.38 | 45.69 | 44.31 | 44.76 | 216,442 | -0.48(-1.06%) |
Mar 22, 2023 | 45.81 | 46.80 | 45.23 | 45.24 | 205,952 | -0.65(-1.42%) |
Mar 21, 2023 | 46.78 | 47.40 | 45.64 | 45.89 | 346,513 | -0.27(-0.58%) |
Mar 20, 2023 | 45.12 | 47.09 | 45.08 | 46.16 | 452,119 | +1.45(+3.24%) |
Mar 17, 2023 | 45.50 | 45.75 | 44.44 | 44.71 | 802,865 | -1.29(-2.80%) |
Mar 16, 2023 | 44.75 | 46.02 | 44.49 | 46.00 | 338,656 | +0.71(+1.57%) |
Mar 15, 2023 | 46.54 | 46.41 | 44.38 | 45.29 | 459,755 | -2.72(-5.67%) |
Mar 14, 2023 | 47.96 | 48.40 | 47.36 | 48.01 | 433,623 | +1.60(+3.45%) |
Mar 13, 2023 | 46.91 | 47.73 | 46.00 | 46.41 | 232,412 | -1.26(-2.64%) |
Mar 10, 2023 | 47.66 | 48.21 | 47.22 | 47.67 | 270,868 | +0.00(+0.00%) |
Mar 09, 2023 | 48.83 | 49.30 | 47.55 | 47.67 | 397,369 | -1.10(-2.26%) |
Mar 08, 2023 | 49.05 | 49.37 | 48.03 | 48.77 | 271,889 | -0.20(-0.41%) |
Mar 07, 2023 | 49.02 | 49.80 | 48.51 | 48.97 | 386,325 | +0.22(+0.45%) |
Mar 06, 2023 | 50.29 | 50.87 | 48.14 | 48.75 | 387,894 | -1.24(-2.48%) |
Mar 03, 2023 | 51.52 | 51.87 | 49.87 | 49.99 | 535,423 | -1.42(-2.76%) |
Mar 02, 2023 | 49.16 | 51.48 | 48.66 | 51.41 | 497,332 | +2.15(+4.36%) |
Mar 01, 2023 | 47.24 | 49.64 | 44.97 | 49.26 | 580,500 | +3.98(+8.79%) |
Feb 28, 2023 | 45.77 | 46.06 | 45.23 | 45.28 | 387,792 | -0.48(-1.05%) |
Feb 27, 2023 | 46.31 | 46.54 | 45.29 | 45.76 | 435,559 | -0.26(-0.56%) |
Feb 24, 2023 | 46.92 | 46.92 | 45.64 | 46.02 | 285,242 | -1.45(-3.05%) |
Feb 23, 2023 | 48.14 | 48.54 | 47.29 | 47.47 | 327,657 | -0.69(-1.43%) |
Feb 22, 2023 | 49.09 | 49.50 | 47.94 | 48.16 | 404,345 | -0.94(-1.91%) |
Feb 21, 2023 | 51.43 | 51.55 | 49.09 | 49.10 | 403,072 | -3.09(-5.92%) |
Feb 17, 2023 | 51.49 | 52.42 | 51.05 | 52.19 | 315,565 | +1.13(+2.21%) |
Feb 16, 2023 | 51.16 | 51.94 | 50.73 | 51.06 | 604,013 | -0.71(-1.37%) |
Feb 15, 2023 | 50.59 | 52.08 | 50.56 | 51.77 | 335,655 | +0.52(+1.01%) |
Feb 14, 2023 | 50.94 | 51.78 | 50.90 | 51.25 | 233,912 | +0.05(+0.10%) |
Feb 13, 2023 | 50.29 | 51.27 | 50.25 | 51.20 | 263,859 | +0.98(+1.95%) |
Feb 10, 2023 | 50.42 | 50.89 | 50.01 | 50.22 | 249,148 | -0.54(-1.06%) |
Feb 09, 2023 | 51.71 | 52.05 | 50.61 | 50.76 | 232,691 | -0.81(-1.57%) |
Feb 08, 2023 | 51.45 | 51.72 | 50.87 | 51.57 | 232,654 | -0.18(-0.35%) |
Feb 07, 2023 | 51.51 | 51.99 | 50.81 | 51.75 | 234,295 | -0.07(-0.14%) |
Feb 06, 2023 | 52.21 | 52.54 | 51.59 | 51.82 | 226,479 | -0.77(-1.46%) |
Feb 03, 2023 | 52.48 | 53.59 | 52.40 | 52.59 | 408,604 | -0.41(-0.77%) |
Feb 02, 2023 | 52.15 | 53.12 | 52.15 | 53.00 | 360,750 | +1.01(+1.94%) |
Feb 01, 2023 | 51.54 | 52.71 | 51.24 | 51.99 | 364,876 | +0.39(+0.76%) |
Jan 31, 2023 | 51.18 | 51.77 | 50.78 | 51.60 | 521,610 | +0.51(+1.00%) |
Jan 30, 2023 | 51.32 | 51.77 | 50.99 | 51.09 | 188,580 | -0.66(-1.28%) |
Jan 27, 2023 | 51.37 | 51.94 | 50.80 | 51.75 | 269,018 | +0.28(+0.54%) |
Jan 26, 2023 | 51.25 | 51.73 | 51.07 | 51.47 | 261,469 | +0.28(+0.55%) |
Jan 25, 2023 | 50.04 | 51.21 | 49.90 | 51.19 | 312,866 | +0.91(+1.81%) |
Jan 24, 2023 | 50.40 | 51.21 | 50.09 | 50.28 | 315,312 | -0.29(-0.57%) |
Jan 23, 2023 | 50.61 | 51.28 | 50.20 | 50.57 | 343,622 | +0.07(+0.14%) |
Jan 20, 2023 | 49.31 | 50.78 | 48.62 | 50.50 | 478,997 | +1.32(+2.68%) |
Jan 19, 2023 | 49.78 | 49.78 | 49.02 | 49.18 | 367,238 | -0.68(-1.36%) |
Jan 18, 2023 | 51.60 | 52.13 | 49.70 | 49.86 | 488,350 | -1.70(-3.30%) |
Jan 17, 2023 | 50.62 | 51.59 | 50.53 | 51.56 | 421,839 | +0.58(+1.14%) |
Jan 13, 2023 | 49.96 | 51.01 | 49.85 | 50.98 | 478,368 | +0.68(+1.35%) |
Jan 12, 2023 | 49.50 | 50.51 | 49.29 | 50.30 | 492,410 | +1.21(+2.46%) |
Jan 11, 2023 | 48.74 | 49.18 | 48.67 | 49.09 | 330,868 | +0.35(+0.72%) |
Jan 10, 2023 | 48.07 | 48.77 | 47.91 | 48.74 | 402,421 | +0.50(+1.04%) |
Jan 09, 2023 | 49.54 | 49.88 | 48.19 | 48.24 | 482,244 | -1.57(-3.15%) |
Jan 06, 2023 | 48.02 | 49.98 | 48.02 | 49.81 | 527,460 | +1.97(+4.12%) |
Jan 05, 2023 | 47.49 | 48.10 | 47.23 | 47.84 | 383,062 | +0.28(+0.59%) |
Jan 04, 2023 | 47.41 | 48.18 | 47.13 | 47.56 | 550,483 | +0.32(+0.68%) |
Jan 03, 2023 | 45.61 | 47.59 | 45.57 | 47.24 | 694,702 | +1.71(+3.76%) |
Dec 30, 2022 | 45.50 | 45.67 | 45.06 | 45.53 | 492,225 | -0.20(-0.44%) |
Dec 29, 2022 | 44.83 | 46.00 | 44.47 | 45.73 | 339,579 | +0.91(+2.03%) |
Dec 28, 2022 | 45.24 | 45.69 | 44.81 | 44.82 | 356,080 | -0.67(-1.47%) |
Dec 27, 2022 | 45.93 | 46.20 | 45.48 | 45.49 | 298,705 | -0.25(-0.55%) |
Dec 23, 2022 | 45.29 | 45.86 | 44.96 | 45.74 | 291,720 | +0.48(+1.06%) |
Dec 22, 2022 | 46.16 | 46.16 | 45.11 | 45.26 | 359,134 | -1.33(-2.85%) |
Dec 21, 2022 | 45.62 | 46.62 | 45.19 | 46.59 | 363,405 | +1.63(+3.63%) |
Dec 20, 2022 | 44.51 | 45.58 | 44.32 | 44.96 | 593,262 | +0.46(+1.03%) |
Dec 19, 2022 | 44.02 | 44.91 | 43.51 | 44.50 | 515,955 | +0.69(+1.57%) |
Dec 16, 2022 | 43.66 | 44.15 | 43.39 | 43.81 | 1,792,157 | -0.25(-0.57%) |
Dec 15, 2022 | 45.15 | 45.15 | 43.92 | 44.06 | 547,140 | -1.50(-3.29%) |
Dec 14, 2022 | 46.09 | 46.55 | 45.17 | 45.56 | 596,473 | -0.55(-1.19%) |
Dec 13, 2022 | 47.58 | 47.67 | 46.00 | 46.11 | 741,718 | -0.35(-0.75%) |
Dec 12, 2022 | 45.99 | 47.12 | 45.62 | 46.46 | 582,296 | +0.17(+0.37%) |
Dec 09, 2022 | 47.00 | 47.29 | 46.22 | 46.29 | 463,915 | -1.08(-2.28%) |
Dec 08, 2022 | 47.89 | 48.57 | 47.34 | 47.37 | 487,023 | -0.11(-0.23%) |
Dec 07, 2022 | 47.31 | 47.99 | 46.77 | 47.48 | 470,258 | -0.07(-0.15%) |
Dec 06, 2022 | 47.37 | 48.04 | 46.78 | 47.55 | 418,086 | +0.08(+0.17%) |
Dec 05, 2022 | 47.30 | 47.86 | 46.60 | 47.47 | 703,016 | -0.30(-0.63%) |
Dec 02, 2022 | 47.57 | 48.31 | 46.87 | 47.77 | 503,574 | -0.23(-0.48%) |
Dec 01, 2022 | 47.99 | 49.12 | 47.69 | 48.00 | 559,298 | -0.13(-0.27%) |
Nov 30, 2022 | 46.26 | 48.13 | 46.22 | 48.13 | 626,076 | +1.97(+4.27%) |
Nov 29, 2022 | 45.55 | 46.65 | 43.81 | 46.16 | 417,532 | +0.43(+0.94%) |
Nov 28, 2022 | 46.25 | 46.55 | 45.57 | 45.73 | 557,872 | -0.64(-1.38%) |
Nov 25, 2022 | 46.60 | 47.10 | 46.17 | 46.37 | 259,140 | -0.38(-0.81%) |
Nov 23, 2022 | 46.87 | 47.17 | 46.59 | 46.75 | 288,828 | -0.41(-0.87%) |
Nov 22, 2022 | 45.97 | 47.48 | 44.99 | 47.16 | 388,944 | +1.56(+3.42%) |
Nov 21, 2022 | 46.14 | 46.14 | 44.86 | 45.60 | 487,567 | -0.74(-1.60%) |
Nov 18, 2022 | 46.70 | 46.82 | 46.00 | 46.34 | 386,061 | +0.49(+1.07%) |
Nov 17, 2022 | 44.69 | 45.86 | 44.23 | 45.85 | 327,063 | +0.71(+1.57%) |
Nov 16, 2022 | 45.50 | 46.13 | 44.60 | 45.14 | 353,756 | -0.89(-1.93%) |
Nov 15, 2022 | 45.24 | 46.61 | 45.24 | 46.03 | 460,769 | +0.61(+1.34%) |
Nov 14, 2022 | 44.80 | 46.30 | 44.72 | 45.42 | 534,665 | +0.36(+0.80%) |
Nov 11, 2022 | 44.47 | 45.12 | 44.02 | 45.06 | 495,873 | +0.59(+1.33%) |
Nov 10, 2022 | 42.43 | 44.51 | 42.17 | 44.47 | 734,909 | +3.26(+7.91%) |
Nov 09, 2022 | 41.26 | 42.12 | 41.14 | 41.21 | 383,153 | -0.42(-1.01%) |
Nov 08, 2022 | 40.67 | 41.77 | 40.39 | 41.63 | 384,825 | +1.10(+2.71%) |
Nov 07, 2022 | 39.83 | 40.83 | 39.50 | 40.53 | 410,557 | +0.73(+1.83%) |
Nov 04, 2022 | 40.18 | 40.34 | 38.71 | 39.80 | 345,809 | -0.05(-0.13%) |
Nov 03, 2022 | 41.24 | 41.37 | 39.37 | 39.85 | 415,700 | -1.31(-3.18%) |
Nov 02, 2022 | 40.91 | 41.16 | 869,476 | +1.78(+4.52%) |