Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 49.38 | 49.39 | 48.81 | 48.94 | 2,234,915 | +0.20(+0.41%) |
Sep 28, 2023 | 48.55 | 48.83 | 48.50 | 48.74 | 1,864,410 | +0.40(+0.82%) |
Sep 27, 2023 | 48.95 | 48.97 | 48.20 | 48.34 | 2,093,409 | -0.51(-1.03%) |
Sep 26, 2023 | 49.10 | 49.18 | 48.85 | 48.85 | 2,088,408 | -0.44(-0.88%) |
Sep 25, 2023 | 49.34 | 49.31 | 49.17 | 49.28 | 1,564,330 | -0.63(-1.27%) |
Sep 22, 2023 | 50.03 | 50.13 | 49.88 | 49.92 | 1,317,547 | -0.20(-0.40%) |
Sep 21, 2023 | 50.40 | 50.45 | 50.12 | 50.12 | 1,576,198 | -0.08(-0.16%) |
Sep 20, 2023 | 50.43 | 51.25 | 50.18 | 50.19 | 1,824,836 | +0.18(+0.36%) |
Sep 19, 2023 | 50.09 | 50.18 | 49.83 | 50.02 | 1,435,337 | -0.30(-0.59%) |
Sep 18, 2023 | 50.34 | 50.49 | 50.11 | 50.31 | 1,104,246 | +0.05(+0.10%) |
Sep 15, 2023 | 50.56 | 50.59 | 50.23 | 50.26 | 1,616,704 | +0.08(+0.16%) |
Sep 14, 2023 | 49.74 | 50.20 | 49.73 | 50.18 | 1,675,857 | +0.21(+0.42%) |
Sep 13, 2023 | 49.79 | 50.04 | 49.77 | 49.98 | 1,398,047 | +0.10(+0.20%) |
Sep 12, 2023 | 50.20 | 50.27 | 49.82 | 49.88 | 1,421,826 | -0.37(-0.73%) |
Sep 11, 2023 | 50.07 | 50.34 | 49.98 | 50.24 | 1,533,392 | +0.27(+0.54%) |
Sep 08, 2023 | 49.89 | 50.00 | 49.78 | 49.98 | 1,336,343 | +0.28(+0.56%) |
Sep 07, 2023 | 49.59 | 49.75 | 49.49 | 49.70 | 1,575,264 | +0.40(+0.80%) |
Sep 06, 2023 | 49.37 | 49.39 | 49.16 | 49.30 | 1,747,085 | -0.23(-0.46%) |
Sep 05, 2023 | 49.94 | 49.98 | 49.53 | 49.53 | 1,460,452 | -0.69(-1.38%) |
Sep 01, 2023 | 50.70 | 50.70 | 50.17 | 50.22 | 1,323,235 | -0.32(-0.63%) |
Aug 31, 2023 | 51.12 | 51.16 | 50.54 | 50.54 | 1,646,159 | -0.51(-0.99%) |
Aug 30, 2023 | 51.07 | 51.29 | 51.01 | 51.05 | 1,563,718 | +0.22(+0.43%) |
Aug 29, 2023 | 50.65 | 50.88 | 50.47 | 50.83 | 2,167,735 | +0.21(+0.41%) |
Aug 28, 2023 | 50.48 | 50.66 | 50.40 | 50.62 | 1,458,235 | +0.19(+0.37%) |
Aug 25, 2023 | 50.44 | 50.54 | 50.05 | 50.43 | 1,949,054 | +0.35(+0.69%) |
Aug 24, 2023 | 50.25 | 50.59 | 50.08 | 50.09 | 1,486,566 | -0.28(-0.55%) |
Aug 23, 2023 | 50.23 | 50.37 | 50.12 | 50.36 | 2,152,891 | +0.25(+0.49%) |
Aug 22, 2023 | 49.97 | 50.12 | 49.83 | 50.12 | 2,229,617 | +0.06(+0.12%) |
Aug 21, 2023 | 50.12 | 50.23 | 49.90 | 50.06 | 2,548,667 | -0.09(-0.18%) |
Aug 18, 2023 | 50.08 | 50.28 | 49.94 | 50.14 | 3,561,781 | -0.33(-0.65%) |
Aug 17, 2023 | 50.92 | 50.92 | 50.40 | 50.47 | 1,563,023 | -0.21(-0.41%) |
Aug 16, 2023 | 50.82 | 51.00 | 50.64 | 50.68 | 1,384,760 | -0.18(-0.35%) |
Aug 15, 2023 | 51.11 | 51.13 | 50.80 | 50.86 | 1,303,880 | -0.49(-0.95%) |
Aug 14, 2023 | 51.14 | 51.43 | 51.08 | 51.34 | 1,624,783 | -0.10(-0.19%) |
Aug 11, 2023 | 51.28 | 51.57 | 51.19 | 51.44 | 1,615,317 | -0.33(-0.63%) |
Aug 10, 2023 | 52.02 | 52.30 | 51.75 | 51.77 | 1,453,558 | +0.14(+0.27%) |
Aug 09, 2023 | 51.68 | 51.90 | 51.63 | 51.63 | 1,703,741 | +0.04(+0.08%) |
Aug 08, 2023 | 51.44 | 51.62 | 51.20 | 51.59 | 1,421,532 | -0.13(-0.25%) |
Aug 07, 2023 | 51.53 | 51.76 | 51.46 | 51.72 | 1,336,188 | +0.32(+0.62%) |
Aug 04, 2023 | 51.61 | 51.84 | 51.39 | 51.40 | 1,842,001 | -0.36(-0.69%) |
Aug 03, 2023 | 51.44 | 51.91 | 51.36 | 51.76 | 1,744,731 | -0.24(-0.47%) |
Aug 02, 2023 | 52.23 | 52.33 | 51.96 | 52.00 | 2,204,740 | -0.56(-1.06%) |
Aug 01, 2023 | 52.59 | 52.84 | 52.44 | 52.56 | 1,317,573 | -0.19(-0.35%) |
Jul 31, 2023 | 53.00 | 53.14 | 52.70 | 52.75 | 1,763,691 | -0.45(-0.85%) |
Jul 28, 2023 | 53.21 | 53.39 | 53.11 | 53.20 | 1,558,385 | +0.73(+1.38%) |
Jul 27, 2023 | 53.06 | 53.16 | 52.39 | 52.47 | 1,846,941 | -0.57(-1.07%) |
Jul 26, 2023 | 52.97 | 53.26 | 52.87 | 53.04 | 2,108,285 | +0.13(+0.24%) |
Jul 25, 2023 | 52.95 | 53.27 | 52.68 | 52.92 | 3,318,646 | +2.37(+4.68%) |
Jul 24, 2023 | 50.43 | 50.70 | 50.24 | 50.55 | 2,632,302 | -0.87(-1.70%) |
Jul 21, 2023 | 51.23 | 51.49 | 51.12 | 51.42 | 1,560,696 | +0.19(+0.36%) |
Jul 20, 2023 | 50.99 | 51.29 | 50.90 | 51.24 | 2,469,888 | -0.62(-1.19%) |
Jul 19, 2023 | 51.87 | 52.01 | 51.65 | 51.86 | 2,155,739 | +0.51(+0.99%) |
Jul 18, 2023 | 51.40 | 51.57 | 51.22 | 51.34 | 1,485,930 | -0.13(-0.25%) |
Jul 17, 2023 | 51.43 | 51.55 | 51.33 | 51.47 | 1,358,535 | +0.06(+0.11%) |
Jul 14, 2023 | 51.39 | 51.54 | 51.30 | 51.41 | 1,515,362 | +0.23(+0.44%) |
Jul 13, 2023 | 50.95 | 51.26 | 50.91 | 51.19 | 1,626,970 | +0.45(+0.89%) |
Jul 12, 2023 | 50.58 | 50.88 | 50.42 | 50.74 | 2,433,444 | +0.60(+1.19%) |
Jul 11, 2023 | 50.24 | 50.28 | 49.97 | 50.14 | 2,011,591 | -0.08(-0.16%) |
Jul 10, 2023 | 50.05 | 50.26 | 50.03 | 50.22 | 2,018,612 | +0.09(+0.18%) |
Jul 07, 2023 | 50.11 | 50.33 | 50.02 | 50.13 | 1,988,395 | -0.25(-0.49%) |
Jul 06, 2023 | 50.37 | 50.46 | 50.11 | 50.37 | 1,793,452 | -0.38(-0.75%) |
Jul 05, 2023 | 51.00 | 51.05 | 50.69 | 50.76 | 1,814,260 | -0.57(-1.11%) |
Jul 03, 2023 | 51.25 | 51.36 | 51.01 | 51.33 | 1,014,078 | +0.15(+0.29%) |
Jun 30, 2023 | 50.96 | 51.30 | 50.93 | 51.18 | 2,359,237 | +0.60(+1.18%) |
Jun 29, 2023 | 50.51 | 50.67 | 50.39 | 50.58 | 1,431,775 | -0.09(-0.17%) |
Jun 28, 2023 | 50.72 | 50.75 | 50.46 | 50.67 | 1,617,208 | -0.28(-0.56%) |
Jun 27, 2023 | 50.83 | 51.05 | 50.77 | 50.95 | 1,679,580 | +0.25(+0.48%) |
Jun 26, 2023 | 50.76 | 50.78 | 50.48 | 50.71 | 1,800,202 | -0.11(-0.21%) |
Jun 23, 2023 | 50.72 | 51.00 | 50.62 | 50.81 | 3,711,777 | +0.08(+0.15%) |
Jun 22, 2023 | 50.66 | 50.79 | 50.51 | 50.74 | 1,950,551 | -0.15(-0.29%) |
Jun 21, 2023 | 50.54 | 50.91 | 50.41 | 50.88 | 1,816,200 | +0.30(+0.60%) |
Jun 20, 2023 | 50.81 | 51.00 | 50.57 | 50.58 | 2,748,183 | -0.40(-0.79%) |
Jun 16, 2023 | 50.96 | 51.07 | 50.81 | 50.98 | 2,968,440 | +0.54(+1.07%) |
Jun 15, 2023 | 50.19 | 50.47 | 50.04 | 50.44 | 3,003,524 | +1.14(+2.31%) |
Jun 14, 2023 | 49.24 | 49.48 | 49.18 | 49.30 | 2,712,676 | +0.21(+0.42%) |
Jun 13, 2023 | 48.83 | 49.17 | 48.79 | 49.10 | 2,124,984 | +0.13(+0.26%) |
Jun 12, 2023 | 49.22 | 49.23 | 48.87 | 48.97 | 2,321,438 | +0.04(+0.08%) |
Jun 09, 2023 | 48.87 | 49.01 | 48.81 | 48.93 | 1,505,896 | -0.32(-0.66%) |
Jun 08, 2023 | 49.10 | 49.29 | 49.05 | 49.25 | 2,771,935 | +0.24(+0.48%) |
Jun 07, 2023 | 49.40 | 49.46 | 49.00 | 49.02 | 2,627,944 | -0.35(-0.72%) |
Jun 06, 2023 | 49.34 | 49.40 | 49.14 | 49.37 | 1,600,368 | -0.10(-0.20%) |
Jun 05, 2023 | 49.66 | 49.93 | 49.41 | 49.47 | 1,697,857 | -0.24(-0.47%) |
Jun 02, 2023 | 49.58 | 49.73 | 49.47 | 49.71 | 3,708,916 | +0.50(+1.02%) |
Jun 01, 2023 | 49.34 | 49.51 | 49.14 | 49.20 | 3,742,344 | +0.18(+0.36%) |
May 31, 2023 | 49.26 | 49.36 | 48.87 | 49.03 | 2,584,661 | -0.03(-0.06%) |
May 30, 2023 | 49.47 | 49.51 | 48.97 | 49.06 | 2,791,709 | -1.35(-2.69%) |
May 26, 2023 | 50.36 | 50.58 | 50.31 | 50.41 | 2,212,572 | +0.03(+0.06%) |
May 25, 2023 | 50.13 | 50.51 | 49.99 | 50.38 | 1,899,255 | -0.28(-0.56%) |
May 24, 2023 | 50.45 | 50.83 | 50.25 | 50.67 | 2,770,300 | -0.50(-0.98%) |
May 23, 2023 | 51.49 | 51.50 | 51.15 | 51.17 | 1,874,354 | -0.22(-0.42%) |
May 22, 2023 | 51.71 | 51.81 | 51.38 | 51.38 | 1,786,399 | -0.90(-1.73%) |
May 19, 2023 | 52.23 | 52.40 | 52.12 | 52.29 | 1,412,566 | +0.42(+0.81%) |
May 18, 2023 | 52.08 | 52.16 | 51.64 | 51.87 | 1,804,403 | -0.57(-1.09%) |
May 17, 2023 | 52.63 | 52.63 | 52.15 | 52.43 | 1,593,521 | -0.06(-0.11%) |
May 16, 2023 | 52.79 | 52.84 | 52.48 | 52.49 | 1,676,488 | -0.32(-0.61%) |
May 15, 2023 | 52.86 | 52.86 | 52.63 | 52.81 | 1,359,489 | +0.06(+0.11%) |
May 12, 2023 | 52.64 | 52.84 | 52.58 | 52.76 | 1,319,689 | -0.07(-0.13%) |
May 11, 2023 | 52.72 | 52.92 | 52.59 | 52.82 | 1,594,056 | +0.15(+0.28%) |
May 10, 2023 | 52.67 | 52.75 | 52.39 | 52.68 | 2,851,009 | -0.67(-1.26%) |
May 09, 2023 | 53.42 | 53.48 | 53.31 | 53.35 | 2,612,491 | -0.49(-0.90%) |
May 08, 2023 | 54.07 | 54.14 | 53.77 | 53.84 | 1,584,203 | -0.23(-0.43%) |
May 05, 2023 | 53.72 | 54.20 | 53.58 | 54.07 | 1,499,431 | +0.15(+0.27%) |
May 04, 2023 | 53.97 | 54.05 | 53.73 | 53.92 | 2,075,902 | -0.08(-0.14%) |
May 03, 2023 | 54.25 | 54.27 | 53.91 | 54.00 | 1,977,857 | +0.06(+0.11%) |
May 02, 2023 | 53.51 | 53.98 | 53.42 | 53.94 | 1,965,779 | +0.09(+0.16%) |
May 01, 2023 | 53.97 | 54.21 | 53.80 | 53.86 | 1,230,523 | -0.18(-0.34%) |
Apr 28, 2023 | 54.42 | 54.49 | 53.97 | 54.04 | 1,899,579 | +0.04(+0.07%) |
Apr 27, 2023 | 53.83 | 54.07 | 53.61 | 54.00 | 1,929,881 | +1.07(+2.02%) |
Apr 26, 2023 | 53.40 | 53.45 | 52.79 | 52.93 | 2,033,542 | -0.30(-0.57%) |
Apr 25, 2023 | 53.04 | 53.38 | 52.98 | 53.23 | 2,158,757 | +0.15(+0.28%) |
Apr 24, 2023 | 53.04 | 53.22 | 52.98 | 53.09 | 2,061,680 | +0.04(+0.07%) |
Apr 21, 2023 | 53.08 | 53.28 | 52.79 | 53.05 | 2,604,972 | +0.22(+0.42%) |
Apr 20, 2023 | 52.69 | 52.90 | 52.66 | 52.82 | 1,547,104 | +0.41(+0.78%) |
Apr 19, 2023 | 52.71 | 52.78 | 52.40 | 52.41 | 1,767,159 | +0.08(+0.15%) |
Apr 18, 2023 | 52.14 | 52.36 | 52.11 | 52.34 | 2,810,854 | +0.00(+0.00%) |
Apr 17, 2023 | 52.52 | 52.58 | 52.19 | 52.34 | 1,515,978 | +0.19(+0.37%) |
Apr 14, 2023 | 52.20 | 52.37 | 51.99 | 52.14 | 1,561,915 | -0.52(-0.98%) |
Apr 13, 2023 | 52.32 | 52.70 | 52.27 | 52.66 | 2,257,027 | +0.66(+1.27%) |
Apr 12, 2023 | 52.05 | 52.26 | 51.97 | 52.00 | 1,531,996 | +0.11(+0.21%) |
Apr 11, 2023 | 52.01 | 52.05 | 51.85 | 51.89 | 1,477,237 | -0.25(-0.49%) |
Apr 10, 2023 | 51.95 | 51.95 | 51.39 | 52.14 | 1,835,503 | +0.00(+0.00%) |
Apr 06, 2023 | 52.18 | 52.33 | 52.06 | 52.14 | 2,018,093 | +0.25(+0.49%) |
Apr 05, 2023 | 51.76 | 52.05 | 51.72 | 51.89 | 2,739,935 | +0.37(+0.72%) |
Apr 04, 2023 | 51.33 | 51.64 | 51.27 | 51.52 | 2,505,757 | +0.23(+0.46%) |
Apr 03, 2023 | 50.57 | 51.32 | 50.41 | 51.29 | 2,820,380 | +0.75(+1.48%) |
Mar 31, 2023 | 50.74 | 50.81 | 50.35 | 50.54 | 1,646,975 | -0.05(-0.10%) |
Mar 30, 2023 | 50.41 | 50.60 | 50.38 | 50.59 | 1,560,324 | +0.32(+0.64%) |
Mar 29, 2023 | 50.60 | 50.66 | 50.15 | 50.26 | 2,951,908 | -0.22(-0.44%) |
Mar 28, 2023 | 50.60 | 50.63 | 50.36 | 50.49 | 2,320,136 | +0.17(+0.33%) |
Mar 27, 2023 | 50.43 | 50.53 | 50.27 | 50.32 | 2,144,698 | +0.31(+0.62%) |
Mar 24, 2023 | 50.01 | 50.12 | 49.73 | 50.01 | 1,868,836 | +0.40(+0.80%) |
Mar 23, 2023 | 49.84 | 50.11 | 49.48 | 49.61 | 1,847,838 | +0.02(+0.04%) |
Mar 22, 2023 | 49.64 | 50.12 | 49.57 | 49.59 | 2,599,122 | +0.39(+0.79%) |
Mar 21, 2023 | 49.27 | 49.30 | 48.86 | 49.20 | 2,681,240 | +0.55(+1.14%) |
Mar 20, 2023 | 48.48 | 48.81 | 48.36 | 48.65 | 2,781,377 | +0.82(+1.71%) |
Mar 17, 2023 | 48.02 | 48.05 | 47.66 | 47.83 | 4,048,597 | -0.55(-1.15%) |
Mar 16, 2023 | 48.25 | 48.48 | 48.12 | 48.39 | 1,951,132 | +0.67(+1.41%) |
Mar 15, 2023 | 47.30 | 47.82 | 47.27 | 47.71 | 2,747,984 | -0.62(-1.29%) |
Mar 14, 2023 | 47.97 | 48.37 | 47.79 | 48.34 | 1,945,594 | +0.52(+1.08%) |
Mar 13, 2023 | 48.23 | 48.41 | 47.77 | 47.82 | 2,903,096 | +0.39(+0.82%) |
Mar 10, 2023 | 47.96 | 48.03 | 47.33 | 47.43 | 1,799,321 | +0.01(+0.02%) |
Mar 09, 2023 | 47.82 | 47.85 | 47.36 | 47.42 | 1,554,171 | -0.12(-0.25%) |
Mar 08, 2023 | 47.52 | 47.63 | 47.35 | 47.54 | 1,142,554 | +0.17(+0.35%) |
Mar 07, 2023 | 48.12 | 48.19 | 47.30 | 47.37 | 1,961,360 | -0.80(-1.66%) |
Mar 06, 2023 | 48.09 | 48.38 | 48.02 | 48.17 | 2,328,130 | -0.33(-0.68%) |
Mar 03, 2023 | 48.59 | 48.65 | 48.33 | 48.50 | 2,477,202 | -0.54(-1.11%) |
Mar 02, 2023 | 48.39 | 49.08 | 48.37 | 49.05 | 1,818,668 | +0.50(+1.02%) |
Mar 01, 2023 | 48.61 | 48.67 | 48.31 | 48.55 | 1,598,933 | -0.04(-0.08%) |
Feb 28, 2023 | 48.74 | 48.85 | 48.57 | 48.59 | 1,278,061 | -0.55(-1.13%) |
Feb 27, 2023 | 49.22 | 49.28 | 49.05 | 49.15 | 1,269,539 | +0.21(+0.44%) |
Feb 24, 2023 | 48.72 | 48.97 | 48.62 | 48.93 | 1,523,575 | -0.41(-0.83%) |
Feb 23, 2023 | 49.30 | 49.42 | 49.05 | 49.34 | 1,672,399 | -0.12(-0.24%) |
Feb 22, 2023 | 49.72 | 49.82 | 49.44 | 49.46 | 1,777,066 | -0.18(-0.37%) |
Feb 21, 2023 | 49.31 | 49.72 | 49.23 | 49.64 | 1,546,241 | +0.26(+0.53%) |
Feb 17, 2023 | 48.92 | 49.55 | 48.91 | 49.38 | 2,035,149 | +0.35(+0.71%) |
Feb 16, 2023 | 48.82 | 49.22 | 48.75 | 49.04 | 2,008,955 | -0.71(-1.43%) |
Feb 15, 2023 | 49.47 | 49.75 | 49.15 | 49.75 | 1,929,122 | -0.24(-0.48%) |
Feb 14, 2023 | 50.33 | 50.48 | 49.88 | 49.99 | 2,915,155 | -0.06(-0.12%) |
Feb 13, 2023 | 49.11 | 50.08 | 49.06 | 50.05 | 2,114,793 | +1.88(+3.90%) |
Feb 10, 2023 | 48.15 | 48.28 | 48.00 | 48.17 | 1,736,136 | +0.09(+0.18%) |
Feb 09, 2023 | 48.61 | 48.65 | 48.06 | 48.08 | 1,432,891 | +0.19(+0.40%) |
Feb 08, 2023 | 47.94 | 47.99 | 47.71 | 47.89 | 1,864,407 | +0.08(+0.16%) |
Feb 07, 2023 | 47.59 | 47.83 | 47.38 | 47.81 | 1,980,690 | -0.68(-1.39%) |
Feb 06, 2023 | 48.54 | 48.59 | 48.22 | 48.49 | 1,466,719 | -0.24(-0.50%) |
Feb 03, 2023 | 48.65 | 48.82 | 48.40 | 48.73 | 1,451,259 | +0.24(+0.50%) |
Feb 02, 2023 | 48.52 | 48.68 | 48.25 | 48.49 | 2,464,496 | -0.88(-1.78%) |
Feb 01, 2023 | 49.02 | 49.49 | 48.77 | 49.36 | 2,442,479 | +0.08(+0.16%) |
Jan 31, 2023 | 48.76 | 49.30 | 48.69 | 49.29 | 2,100,321 | +0.84(+1.73%) |
Jan 30, 2023 | 48.45 | 48.64 | 48.42 | 48.45 | 1,480,508 | +0.40(+0.82%) |
Jan 27, 2023 | 48.16 | 48.17 | 47.81 | 48.05 | 1,108,894 | -0.29(-0.60%) |
Jan 26, 2023 | 48.30 | 48.34 | 47.99 | 48.34 | 1,632,425 | -0.36(-0.73%) |
Jan 25, 2023 | 48.29 | 48.72 | 48.23 | 48.70 | 1,616,274 | -0.13(-0.26%) |
Jan 24, 2023 | 49.00 | 54.44 | 42.77 | 48.82 | 1,265,630 | -0.27(-0.55%) |
Jan 23, 2023 | 49.06 | 49.20 | 48.92 | 49.09 | 1,425,072 | -0.11(-0.22%) |
Jan 20, 2023 | 48.64 | 49.21 | 48.58 | 49.20 | 2,501,267 | +0.63(+1.29%) |
Jan 19, 2023 | 48.44 | 48.87 | 48.30 | 48.57 | 3,098,809 | -0.04(-0.08%) |
Jan 18, 2023 | 49.26 | 49.38 | 48.44 | 48.61 | 2,977,754 | -0.67(-1.35%) |
Jan 17, 2023 | 49.28 | 49.54 | 49.20 | 49.28 | 2,676,022 | -0.34(-0.68%) |
Jan 13, 2023 | 49.42 | 49.83 | 49.40 | 49.61 | 1,980,287 | +0.21(+0.43%) |
Jan 12, 2023 | 48.95 | 49.51 | 48.82 | 49.40 | 2,506,210 | +0.24(+0.49%) |
Jan 11, 2023 | 49.48 | 49.48 | 48.93 | 49.16 | 1,334,968 | -0.04(-0.08%) |
Jan 10, 2023 | 49.29 | 49.34 | 49.07 | 49.20 | 1,390,612 | +0.06(+0.12%) |
Jan 09, 2023 | 49.04 | 49.40 | 48.92 | 49.14 | 1,963,663 | +0.14(+0.30%) |
Jan 06, 2023 | 48.24 | 49.04 | 48.23 | 49.00 | 1,709,543 | +0.69(+1.44%) |
Jan 05, 2023 | 48.54 | 48.70 | 48.22 | 48.30 | 1,653,512 | -0.70(-1.44%) |
Jan 04, 2023 | 48.93 | 49.15 | 48.80 | 49.01 | 1,868,880 | +0.33(+0.67%) |
Jan 03, 2023 | 48.31 | 48.69 | 48.28 | 48.68 | 2,292,564 | +0.12(+0.24%) |
Dec 30, 2022 | 48.52 | 48.69 | 48.26 | 48.56 | 1,479,561 | -0.24(-0.49%) |
Dec 29, 2022 | 48.77 | 49.02 | 48.74 | 48.80 | 1,875,943 | +0.14(+0.30%) |
Dec 28, 2022 | 49.16 | 49.28 | 48.65 | 48.66 | 1,897,926 | -0.64(-1.29%) |
Dec 27, 2022 | 48.91 | 49.38 | 48.89 | 49.30 | 1,532,874 | +0.04(+0.08%) |
Dec 23, 2022 | 48.96 | 49.41 | 48.92 | 49.26 | 1,722,049 | +0.20(+0.41%) |
Dec 22, 2022 | 49.03 | 49.10 | 48.73 | 49.05 | 2,297,881 | -0.24(-0.49%) |
Dec 21, 2022 | 48.75 | 49.41 | 48.75 | 49.30 | 2,337,457 | +0.44(+0.91%) |
Dec 20, 2022 | 48.77 | 48.94 | 48.49 | 48.85 | 2,671,717 | +0.17(+0.36%) |
Dec 19, 2022 | 48.76 | 48.96 | 48.47 | 48.68 | 2,705,574 | +0.19(+0.40%) |
Dec 16, 2022 | 48.27 | 48.63 | 48.26 | 48.49 | 2,524,180 | -0.26(-0.53%) |
Dec 15, 2022 | 49.03 | 49.11 | 48.63 | 48.75 | 2,405,532 | -0.79(-1.60%) |
Dec 14, 2022 | 49.50 | 49.83 | 49.25 | 49.54 | 2,735,013 | +0.68(+1.38%) |
Dec 13, 2022 | 49.19 | 49.50 | 48.77 | 48.86 | 2,338,541 | -0.02(-0.04%) |
Dec 12, 2022 | 49.04 | 49.08 | 48.66 | 48.88 | 1,970,851 | +0.32(+0.66%) |
Dec 09, 2022 | 48.97 | 49.12 | 48.54 | 48.56 | 4,623,796 | -0.05(-0.10%) |
Dec 08, 2022 | 48.80 | 49.09 | 48.61 | 48.61 | 4,839,981 | -0.41(-0.83%) |
Dec 07, 2022 | 49.15 | 49.28 | 48.85 | 49.02 | 2,230,125 | -0.34(-0.68%) |
Dec 06, 2022 | 49.35 | 49.46 | 49.06 | 49.35 | 2,357,551 | +0.17(+0.35%) |
Dec 05, 2022 | 49.11 | 49.35 | 49.04 | 49.18 | 2,671,703 | -0.49(-0.99%) |
Dec 02, 2022 | 48.84 | 49.71 | 48.83 | 49.67 | 2,222,124 | +0.34(+0.68%) |
Dec 01, 2022 | 49.08 | 49.47 | 49.04 | 49.33 | 2,833,467 | +0.74(+1.53%) |
Nov 30, 2022 | 48.10 | 48.69 | 47.77 | 48.59 | 2,800,544 | +0.89(+1.86%) |
Nov 29, 2022 | 47.85 | 48.00 | 47.65 | 47.70 | 1,769,758 | -0.13(-0.26%) |
Nov 28, 2022 | 48.00 | 48.33 | 47.82 | 47.83 | 2,159,243 | -0.07(-0.14%) |
Nov 25, 2022 | 47.82 | 48.07 | 47.69 | 47.90 | 1,031,596 | +0.13(+0.26%) |
Nov 23, 2022 | 47.80 | 47.98 | 47.64 | 47.77 | 2,264,155 | +0.41(+0.88%) |
Nov 22, 2022 | 47.04 | 47.43 | 47.01 | 47.36 | 2,505,526 | +0.40(+0.84%) |
Nov 21, 2022 | 46.52 | 47.00 | 46.45 | 46.96 | 2,347,655 | +0.46(+1.00%) |
Nov 18, 2022 | 46.64 | 46.69 | 46.35 | 46.50 | 2,076,729 | +0.08(+0.17%) |
Nov 17, 2022 | 45.93 | 46.47 | 45.93 | 46.42 | 3,237,662 | +0.08(+0.17%) |
Nov 16, 2022 | 46.28 | 46.38 | 46.06 | 46.34 | 2,907,655 | +0.53(+1.15%) |
Nov 15, 2022 | 46.05 | 46.17 | 45.30 | 45.82 | 3,599,505 | +0.45(+0.99%) |
Nov 14, 2022 | 45.33 | 45.87 | 45.18 | 45.37 | 3,570,714 | +0.28(+0.61%) |
Nov 11, 2022 | 44.16 | 45.17 | 43.97 | 45.09 | 4,049,836 | -0.36(-0.80%) |
Nov 10, 2022 | 45.23 | 45.49 | 44.91 | 45.45 | 3,009,714 | +1.32(+2.99%) |
Nov 09, 2022 | 44.31 | 44.56 | 44.12 | 44.13 | 1,874,271 | -0.45(-1.01%) |
Nov 08, 2022 | 44.29 | 44.83 | 44.26 | 44.58 | 2,491,327 | +0.32(+0.71%) |
Nov 07, 2022 | 44.26 | 44.45 | 44.06 | 44.27 | 2,396,502 | +0.02(+0.04%) |
Nov 04, 2022 | 43.33 | 44.26 | 43.24 | 44.25 | 3,116,662 | +1.59(+3.72%) |
Nov 03, 2022 | 42.55 | 42.82 | 42.54 | 42.66 | 2,124,705 | -0.29(-0.67%) |
Nov 02, 2022 | 43.41 | 42.93 | 42.95 | 2,259,056 | -0.55(-1.27%) | |
Nov 01, 2022 | 43.82 | 43.91 | 43.21 | 43.50 | 2,055,266 | -0.01(-0.02%) |
Oct 31, 2022 | 43.81 | 43.93 | 43.42 | 43.51 | 4,506,848 | -0.22(-0.50%) |
Oct 28, 2022 | 43.18 | 43.80 | 42.98 | 43.73 | 3,064,994 | +0.99(+2.33%) |
Oct 27, 2022 | 42.51 | 42.91 | 42.47 | 42.74 | 3,687,445 | -0.27(-0.62%) |
Oct 26, 2022 | 42.34 | 43.17 | 42.32 | 43.01 | 2,892,037 | -0.14(-0.33%) |
Oct 25, 2022 | 42.69 | 43.17 | 42.69 | 43.15 | 2,719,642 | +0.65(+1.53%) |
Oct 24, 2022 | 42.24 | 42.64 | 41.69 | 42.50 | 5,834,191 | -0.11(-0.25%) |
Oct 21, 2022 | 42.01 | 42.69 | 41.94 | 42.60 | 3,501,918 | +0.99(+2.39%) |
Oct 20, 2022 | 42.00 | 42.20 | 41.51 | 41.61 | 3,567,137 | -0.27(-0.64%) |
Oct 19, 2022 | 42.15 | 42.23 | 41.64 | 41.88 | 1,927,481 | -0.37(-0.88%) |
Oct 18, 2022 | 42.03 | 42.38 | 41.98 | 42.25 | 2,628,230 | +0.20(+0.48%) |
Oct 17, 2022 | 42.03 | 42.42 | 41.95 | 42.05 | 2,947,524 | +0.70(+1.69%) |
Oct 14, 2022 | 42.08 | 42.16 | 41.32 | 41.35 | 2,553,137 | -0.41(-0.98%) |
Oct 13, 2022 | 40.75 | 41.88 | 40.58 | 41.76 | 3,683,362 | +0.15(+0.37%) |
Oct 12, 2022 | 41.37 | 41.75 | 41.27 | 41.61 | 2,878,514 | +0.19(+0.46%) |
Oct 11, 2022 | 41.75 | 42.19 | 41.39 | 41.42 | 3,009,225 | +0.08(+0.19%) |
Oct 10, 2022 | 41.24 | 41.44 | 41.02 | 41.34 | 2,266,292 | -0.11(-0.25%) |
Oct 07, 2022 | 42.03 | 42.07 | 41.36 | 41.45 | 3,023,379 | -0.36(-0.87%) |
Oct 06, 2022 | 42.26 | 42.26 | 41.69 | 41.81 | 2,743,896 | -0.85(-1.99%) |
Oct 05, 2022 | 42.80 | 42.92 | 42.33 | 42.66 | 2,239,930 | -0.62(-1.44%) |
Oct 04, 2022 | 42.91 | 43.34 | 42.83 | 43.28 | 6,492,286 | +1.10(+2.61%) |