Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 66.50 | 66.63 | 66.09 | 66.18 | 1,382,492 | -0.22(-0.33%) |
Aug 30, 2023 | 66.05 | 66.67 | 65.95 | 66.40 | 1,092,657 | +0.23(+0.35%) |
Aug 29, 2023 | 65.61 | 66.25 | 65.61 | 66.17 | 1,018,094 | +0.24(+0.36%) |
Aug 28, 2023 | 65.30 | 66.19 | 65.27 | 65.93 | 757,696 | +0.63(+0.96%) |
Aug 25, 2023 | 65.44 | 65.96 | 65.27 | 65.30 | 671,927 | +0.12(+0.18%) |
Aug 24, 2023 | 65.58 | 66.06 | 65.18 | 65.19 | 644,087 | -0.40(-0.61%) |
Aug 23, 2023 | 64.86 | 65.61 | 64.79 | 65.58 | 515,907 | +0.04(+0.06%) |
Aug 22, 2023 | 65.51 | 65.66 | 64.94 | 65.54 | 742,740 | -0.07(-0.11%) |
Aug 21, 2023 | 65.46 | 65.69 | 65.15 | 65.61 | 615,165 | -0.02(-0.03%) |
Aug 18, 2023 | 65.19 | 65.76 | 65.19 | 65.63 | 585,682 | -0.05(-0.08%) |
Aug 17, 2023 | 65.31 | 65.76 | 64.87 | 65.68 | 772,781 | +0.43(+0.66%) |
Aug 16, 2023 | 64.78 | 65.36 | 64.73 | 65.26 | 756,359 | -0.06(-0.09%) |
Aug 15, 2023 | 65.19 | 65.75 | 64.96 | 65.31 | 571,750 | -0.26(-0.39%) |
Aug 14, 2023 | 65.19 | 65.58 | 64.92 | 65.57 | 941,603 | +0.48(+0.73%) |
Aug 11, 2023 | 64.03 | 65.10 | 64.01 | 65.10 | 681,594 | +1.02(+1.59%) |
Aug 10, 2023 | 63.63 | 64.52 | 63.62 | 64.08 | 1,005,245 | +0.51(+0.80%) |
Aug 09, 2023 | 63.41 | 64.05 | 63.15 | 63.57 | 1,437,653 | +0.25(+0.39%) |
Aug 08, 2023 | 63.37 | 63.67 | 62.81 | 63.32 | 1,446,998 | -0.47(-0.73%) |
Aug 07, 2023 | 63.82 | 64.19 | 63.29 | 63.79 | 1,009,822 | -0.08(-0.12%) |
Aug 04, 2023 | 64.17 | 64.62 | 63.87 | 63.87 | 1,428,846 | -0.31(-0.49%) |
Aug 03, 2023 | 64.21 | 64.26 | 63.58 | 64.18 | 1,134,063 | +0.39(+0.61%) |
Aug 02, 2023 | 64.26 | 64.26 | 63.27 | 63.79 | 712,611 | -0.68(-1.05%) |
Aug 01, 2023 | 64.71 | 64.71 | 63.89 | 64.47 | 871,710 | -0.51(-0.78%) |
Jul 31, 2023 | 64.47 | 65.20 | 64.47 | 64.98 | 923,116 | +0.53(+0.82%) |
Jul 28, 2023 | 64.71 | 64.90 | 64.29 | 64.45 | 993,186 | -0.07(-0.11%) |
Jul 27, 2023 | 64.46 | 65.47 | 64.22 | 64.51 | 1,438,958 | +0.15(+0.23%) |
Jul 26, 2023 | 64.21 | 64.78 | 64.21 | 64.37 | 1,529,917 | +0.04(+0.06%) |
Jul 25, 2023 | 64.12 | 64.56 | 63.94 | 64.33 | 1,106,043 | +0.10(+0.15%) |
Jul 24, 2023 | 64.12 | 64.86 | 64.09 | 64.23 | 803,046 | +0.15(+0.23%) |
Jul 21, 2023 | 63.79 | 64.64 | 63.79 | 64.08 | 604,713 | +0.15(+0.23%) |
Jul 20, 2023 | 63.88 | 64.20 | 63.63 | 63.94 | 1,153,036 | +0.11(+0.17%) |
Jul 19, 2023 | 63.44 | 63.92 | 63.35 | 63.83 | 582,762 | +0.59(+0.93%) |
Jul 18, 2023 | 62.70 | 63.88 | 62.47 | 63.24 | 1,100,990 | +0.72(+1.14%) |
Jul 17, 2023 | 62.75 | 62.90 | 62.11 | 62.52 | 1,005,504 | -0.23(-0.36%) |
Jul 14, 2023 | 63.70 | 63.70 | 62.50 | 62.75 | 1,543,458 | -0.96(-1.51%) |
Jul 13, 2023 | 62.75 | 63.72 | 62.63 | 63.71 | 1,080,710 | +0.96(+1.53%) |
Jul 12, 2023 | 62.35 | 62.93 | 62.02 | 62.75 | 1,603,292 | +0.54(+0.87%) |
Jul 11, 2023 | 61.48 | 62.36 | 61.41 | 62.21 | 1,336,537 | +0.64(+1.04%) |
Jul 10, 2023 | 61.35 | 61.93 | 61.26 | 61.57 | 1,908,962 | -0.03(-0.05%) |
Jul 07, 2023 | 60.59 | 61.76 | 60.59 | 61.60 | 1,371,904 | +0.92(+1.52%) |
Jul 06, 2023 | 60.79 | 60.80 | 60.13 | 60.68 | 627,042 | -0.20(-0.32%) |
Jul 05, 2023 | 61.23 | 61.23 | 60.80 | 60.88 | 368,725 | -0.45(-0.74%) |
Jul 03, 2023 | 61.10 | 61.52 | 60.86 | 61.33 | 355,110 | +0.23(+0.37%) |
Jun 30, 2023 | 60.54 | 61.19 | 60.30 | 61.10 | 758,391 | +0.34(+0.56%) |
Jun 29, 2023 | 60.34 | 60.87 | 60.32 | 60.76 | 1,400,920 | +0.41(+0.68%) |
Jun 28, 2023 | 59.56 | 60.39 | 59.56 | 60.35 | 2,179,771 | +1.17(+1.97%) |
Jun 27, 2023 | 58.83 | 59.36 | 58.69 | 59.18 | 952,741 | +0.26(+0.43%) |
Jun 26, 2023 | 58.33 | 59.35 | 58.33 | 58.93 | 1,341,131 | +0.61(+1.04%) |
Jun 23, 2023 | 58.52 | 59.09 | 58.28 | 58.32 | 985,017 | -0.63(-1.06%) |
Jun 22, 2023 | 58.44 | 59.23 | 58.14 | 58.95 | 1,556,600 | +0.30(+0.52%) |
Jun 21, 2023 | 58.08 | 58.90 | 57.70 | 58.64 | 976,537 | +0.65(+1.12%) |
Jun 20, 2023 | 58.73 | 58.82 | 57.80 | 57.99 | 902,792 | -0.93(-1.58%) |
Jun 16, 2023 | 58.73 | 59.45 | 58.66 | 58.93 | 4,758,303 | -0.08(-0.13%) |
Jun 15, 2023 | 58.53 | 59.32 | 58.39 | 59.00 | 1,469,485 | +0.60(+1.02%) |
Jun 14, 2023 | 58.14 | 58.98 | 58.07 | 58.41 | 2,382,251 | +0.22(+0.37%) |
Jun 13, 2023 | 58.21 | 59.00 | 57.85 | 58.19 | 3,584,899 | -0.20(-0.34%) |
Jun 12, 2023 | 58.75 | 58.98 | 57.20 | 58.39 | 1,886,186 | -0.50(-0.85%) |
Jun 09, 2023 | 60.05 | 60.14 | 58.59 | 58.89 | 1,888,291 | -1.49(-2.47%) |
Jun 08, 2023 | 60.99 | 61.37 | 60.03 | 60.38 | 2,556,758 | -0.91(-1.49%) |
Jun 07, 2023 | 60.98 | 61.43 | 60.87 | 61.29 | 1,153,274 | +0.42(+0.69%) |
Jun 06, 2023 | 60.32 | 60.99 | 60.32 | 60.87 | 1,125,638 | +0.11(+0.18%) |
Jun 05, 2023 | 60.16 | 60.84 | 60.16 | 60.76 | 1,212,567 | +0.48(+0.80%) |
Jun 02, 2023 | 59.42 | 60.54 | 59.11 | 60.28 | 1,547,438 | +1.24(+2.09%) |
Jun 01, 2023 | 58.87 | 59.49 | 58.71 | 59.04 | 1,341,368 | +0.01(+0.02%) |
May 31, 2023 | 59.41 | 59.80 | 58.89 | 59.03 | 2,267,916 | -0.75(-1.25%) |
May 30, 2023 | 59.63 | 59.98 | 59.27 | 59.78 | 1,907,675 | -0.19(-0.31%) |
May 26, 2023 | 59.99 | 60.59 | 59.76 | 59.97 | 1,535,846 | -0.43(-0.71%) |
May 25, 2023 | 60.53 | 60.78 | 59.97 | 60.40 | 1,619,917 | -0.67(-1.09%) |
May 24, 2023 | 60.94 | 61.28 | 60.73 | 61.06 | 1,597,252 | +0.13(+0.21%) |
May 23, 2023 | 60.88 | 61.76 | 60.84 | 60.94 | 2,796,569 | -0.04(-0.06%) |
May 22, 2023 | 60.85 | 61.50 | 60.83 | 60.98 | 2,049,561 | -0.44(-0.72%) |
May 19, 2023 | 61.37 | 61.85 | 61.16 | 61.42 | 1,922,463 | -0.03(-0.05%) |
May 18, 2023 | 60.21 | 61.46 | 60.10 | 61.45 | 2,488,371 | +0.64(+1.05%) |
May 17, 2023 | 60.01 | 60.96 | 59.81 | 60.81 | 3,450,297 | +0.63(+1.04%) |
May 16, 2023 | 59.99 | 60.94 | 59.49 | 60.18 | 6,495,033 | -1.21(-1.96%) |
May 15, 2023 | 62.55 | 63.16 | 61.18 | 61.39 | 18,183,324 | +7.06(+12.99%) |
May 12, 2023 | 53.82 | 54.37 | 53.82 | 54.33 | 386,730 | +0.53(+0.98%) |
May 11, 2023 | 53.83 | 54.12 | 53.52 | 53.80 | 303,073 | -0.11(-0.20%) |
May 10, 2023 | 54.23 | 54.42 | 53.38 | 53.91 | 618,169 | -0.34(-0.63%) |
May 09, 2023 | 53.10 | 54.29 | 52.78 | 54.25 | 871,200 | +1.04(+1.95%) |
May 08, 2023 | 53.39 | 53.74 | 52.78 | 53.21 | 695,376 | -0.19(-0.35%) |
May 05, 2023 | 52.78 | 53.54 | 52.72 | 53.40 | 1,204,689 | +0.10(+0.18%) |
May 04, 2023 | 52.43 | 53.70 | 50.99 | 53.30 | 1,209,764 | +0.51(+0.97%) |
May 03, 2023 | 52.90 | 53.52 | 52.52 | 52.79 | 988,967 | -0.11(-0.20%) |
May 02, 2023 | 53.72 | 53.86 | 52.52 | 52.90 | 666,149 | -0.88(-1.65%) |
May 01, 2023 | 53.66 | 54.44 | 53.52 | 53.78 | 623,332 | +0.11(+0.20%) |
Apr 28, 2023 | 53.70 | 53.95 | 53.54 | 53.68 | 435,543 | +0.05(+0.09%) |
Apr 27, 2023 | 53.53 | 53.90 | 52.96 | 53.63 | 413,957 | +0.20(+0.38%) |
Apr 26, 2023 | 53.07 | 53.78 | 53.00 | 53.43 | 411,065 | +0.18(+0.34%) |
Apr 25, 2023 | 53.82 | 53.89 | 53.10 | 53.24 | 476,372 | -0.58(-1.07%) |
Apr 24, 2023 | 54.01 | 54.34 | 53.41 | 53.82 | 594,372 | -0.29(-0.53%) |
Apr 21, 2023 | 53.49 | 54.11 | 53.17 | 54.11 | 603,122 | +0.26(+0.48%) |
Apr 20, 2023 | 54.00 | 54.12 | 53.66 | 53.85 | 368,173 | -0.29(-0.53%) |
Apr 19, 2023 | 54.45 | 54.49 | 53.87 | 54.14 | 440,370 | -0.31(-0.57%) |
Apr 18, 2023 | 54.24 | 54.71 | 53.98 | 54.45 | 564,146 | +0.40(+0.75%) |
Apr 17, 2023 | 54.00 | 54.25 | 53.48 | 54.04 | 1,795,406 | +0.17(+0.32%) |
Apr 14, 2023 | 53.12 | 54.04 | 53.12 | 53.87 | 639,920 | +0.79(+1.49%) |
Apr 13, 2023 | 53.19 | 53.39 | 53.03 | 53.08 | 506,524 | -0.21(-0.40%) |
Apr 12, 2023 | 52.97 | 53.35 | 52.89 | 53.29 | 548,274 | +0.33(+0.62%) |
Apr 11, 2023 | 52.54 | 53.23 | 52.43 | 52.96 | 574,799 | +0.58(+1.10%) |
Apr 10, 2023 | 52.65 | 53.10 | 52.07 | 52.39 | 574,816 | -0.26(-0.49%) |
Apr 06, 2023 | 52.06 | 52.86 | 51.97 | 52.65 | 718,362 | +0.59(+1.13%) |
Apr 05, 2023 | 51.77 | 52.11 | 51.62 | 52.06 | 419,314 | +0.28(+0.54%) |
Apr 04, 2023 | 52.52 | 52.54 | 51.51 | 51.78 | 458,073 | -0.74(-1.41%) |
Apr 03, 2023 | 52.65 | 52.76 | 51.96 | 52.52 | 768,689 | +0.33(+0.63%) |
Mar 31, 2023 | 52.33 | 52.54 | 52.09 | 52.19 | 1,118,489 | -0.08(-0.15%) |
Mar 30, 2023 | 51.87 | 52.57 | 51.73 | 52.27 | 842,723 | +0.50(+0.97%) |
Mar 29, 2023 | 51.17 | 51.88 | 51.05 | 51.77 | 848,946 | +0.90(+1.78%) |
Mar 28, 2023 | 50.32 | 51.45 | 50.32 | 50.87 | 1,061,560 | +0.55(+1.09%) |
Mar 27, 2023 | 49.73 | 51.07 | 49.73 | 50.32 | 1,324,292 | +0.71(+1.43%) |
Mar 24, 2023 | 48.59 | 49.75 | 48.52 | 49.61 | 587,044 | +0.65(+1.34%) |
Mar 23, 2023 | 49.38 | 49.73 | 48.54 | 48.95 | 855,434 | -0.40(-0.82%) |
Mar 22, 2023 | 50.19 | 50.56 | 49.31 | 49.36 | 715,592 | -0.84(-1.67%) |
Mar 21, 2023 | 50.64 | 51.06 | 49.96 | 50.19 | 939,220 | -0.10(-0.19%) |
Mar 20, 2023 | 50.53 | 51.44 | 50.17 | 50.29 | 754,251 | -0.31(-0.61%) |
Mar 17, 2023 | 50.57 | 50.74 | 49.60 | 50.60 | 3,951,459 | -0.06(-0.11%) |
Mar 16, 2023 | 50.02 | 50.66 | 49.73 | 50.66 | 959,454 | +0.52(+1.04%) |
Mar 15, 2023 | 50.38 | 50.77 | 49.74 | 50.14 | 1,235,970 | -0.99(-1.94%) |
Mar 14, 2023 | 50.98 | 52.10 | 50.56 | 51.13 | 768,457 | +0.43(+0.85%) |
Mar 13, 2023 | 50.65 | 51.42 | 49.89 | 50.69 | 978,593 | -0.33(-0.64%) |
Mar 10, 2023 | 51.04 | 51.60 | 50.69 | 51.02 | 687,077 | +0.06(+0.11%) |
Mar 09, 2023 | 51.38 | 51.47 | 50.66 | 50.96 | 747,003 | -0.31(-0.60%) |
Mar 08, 2023 | 51.65 | 51.94 | 51.25 | 51.27 | 708,913 | -0.38(-0.74%) |
Mar 07, 2023 | 52.25 | 52.61 | 51.62 | 51.66 | 770,631 | -0.60(-1.14%) |
Mar 06, 2023 | 51.80 | 52.71 | 51.80 | 52.25 | 915,442 | +0.42(+0.82%) |
Mar 03, 2023 | 51.37 | 52.35 | 51.30 | 51.83 | 836,801 | +0.38(+0.75%) |
Mar 02, 2023 | 50.78 | 52.26 | 50.74 | 51.44 | 1,304,652 | +0.47(+0.92%) |
Mar 01, 2023 | 51.14 | 51.16 | 50.55 | 50.97 | 669,538 | -0.16(-0.32%) |
Feb 28, 2023 | 51.17 | 51.30 | 50.69 | 51.14 | 961,973 | -0.08(-0.15%) |
Feb 27, 2023 | 51.56 | 51.58 | 50.70 | 51.21 | 621,568 | -0.24(-0.47%) |
Feb 24, 2023 | 51.17 | 51.47 | 50.66 | 51.45 | 651,891 | +0.11(+0.21%) |
Feb 23, 2023 | 51.46 | 51.56 | 50.75 | 51.35 | 704,731 | +0.01(+0.02%) |
Feb 22, 2023 | 51.17 | 51.39 | 50.55 | 51.34 | 766,695 | +0.38(+0.74%) |
Feb 21, 2023 | 51.38 | 51.46 | 50.69 | 50.96 | 792,635 | -0.32(-0.62%) |
Feb 17, 2023 | 51.17 | 51.73 | 51.00 | 51.28 | 764,870 | -0.38(-0.74%) |
Feb 16, 2023 | 51.22 | 52.24 | 51.22 | 51.67 | 628,582 | +0.03(+0.06%) |
Feb 15, 2023 | 51.31 | 52.22 | 51.20 | 51.64 | 757,250 | +0.03(+0.06%) |
Feb 14, 2023 | 51.06 | 51.80 | 50.93 | 51.61 | 916,350 | +0.63(+1.23%) |
Feb 13, 2023 | 51.25 | 51.67 | 50.60 | 50.98 | 701,347 | -0.13(-0.26%) |
Feb 10, 2023 | 51.31 | 51.78 | 51.07 | 51.12 | 664,934 | +0.07(+0.13%) |
Feb 09, 2023 | 51.29 | 51.60 | 50.83 | 51.05 | 545,410 | -0.26(-0.51%) |
Feb 08, 2023 | 50.88 | 51.37 | 50.38 | 51.31 | 677,622 | +0.68(+1.35%) |
Feb 07, 2023 | 50.92 | 51.26 | 50.62 | 50.63 | 768,119 | -0.08(-0.15%) |
Feb 06, 2023 | 51.61 | 51.71 | 50.61 | 50.70 | 1,070,485 | -0.91(-1.76%) |
Feb 03, 2023 | 51.61 | 51.83 | 50.49 | 51.61 | 1,707,146 | +0.13(+0.26%) |
Feb 02, 2023 | 51.27 | 52.02 | 50.74 | 51.48 | 1,227,435 | +0.70(+1.37%) |
Feb 01, 2023 | 50.03 | 51.12 | 50.03 | 50.78 | 1,248,584 | +0.40(+0.79%) |
Jan 31, 2023 | 50.53 | 50.65 | 49.39 | 50.38 | 1,249,816 | -0.09(-0.17%) |
Jan 30, 2023 | 51.16 | 51.51 | 50.16 | 50.47 | 2,693,178 | -0.75(-1.47%) |
Jan 27, 2023 | 51.14 | 51.64 | 51.08 | 51.22 | 558,355 | -0.08(-0.15%) |
Jan 26, 2023 | 51.04 | 51.40 | 50.76 | 51.30 | 629,475 | +0.49(+0.97%) |
Jan 25, 2023 | 51.33 | 51.33 | 50.20 | 50.81 | 783,466 | -0.22(-0.43%) |
Jan 24, 2023 | 57.13 | 57.13 | 49.06 | 51.03 | 981,961 | +0.01(+0.02%) |
Jan 23, 2023 | 50.16 | 51.26 | 49.91 | 51.02 | 1,046,142 | +1.04(+2.08%) |
Jan 20, 2023 | 49.79 | 50.14 | 49.65 | 49.98 | 464,278 | +0.22(+0.44%) |
Jan 19, 2023 | 49.39 | 49.96 | 49.23 | 49.76 | 546,322 | +0.42(+0.86%) |
Jan 18, 2023 | 50.18 | 50.21 | 49.20 | 49.34 | 586,454 | -0.34(-0.68%) |
Jan 17, 2023 | 49.86 | 50.14 | 49.58 | 49.68 | 441,183 | -0.17(-0.34%) |
Jan 13, 2023 | 50.01 | 50.13 | 49.71 | 49.85 | 344,533 | +0.01(+0.02%) |
Jan 12, 2023 | 49.34 | 49.94 | 49.02 | 49.84 | 923,506 | +0.87(+1.77%) |
Jan 11, 2023 | 48.79 | 49.10 | 48.31 | 48.97 | 601,997 | +0.44(+0.91%) |
Jan 10, 2023 | 48.83 | 49.13 | 48.32 | 48.52 | 571,485 | -0.49(-1.00%) |
Jan 09, 2023 | 49.98 | 50.01 | 48.73 | 49.02 | 772,586 | -0.53(-1.07%) |
Jan 06, 2023 | 48.60 | 49.54 | 48.56 | 49.54 | 1,314,511 | +1.23(+2.54%) |
Jan 05, 2023 | 47.64 | 48.34 | 47.24 | 48.32 | 740,950 | +0.63(+1.33%) |
Jan 04, 2023 | 47.30 | 47.88 | 47.06 | 47.69 | 694,112 | +0.34(+0.72%) |
Jan 03, 2023 | 47.37 | 47.48 | 46.82 | 47.35 | 584,336 | -0.03(-0.06%) |
Dec 30, 2022 | 46.69 | 47.51 | 46.52 | 47.37 | 644,154 | +0.43(+0.92%) |
Dec 29, 2022 | 46.40 | 47.35 | 46.40 | 46.94 | 656,181 | +0.36(+0.77%) |
Dec 28, 2022 | 46.71 | 47.08 | 46.49 | 46.58 | 803,227 | -0.45(-0.96%) |
Dec 27, 2022 | 47.20 | 47.62 | 46.96 | 47.03 | 926,252 | -0.30(-0.64%) |
Dec 23, 2022 | 46.15 | 47.49 | 46.10 | 47.34 | 1,301,026 | +1.31(+2.85%) |
Dec 22, 2022 | 46.39 | 46.52 | 45.65 | 46.02 | 969,826 | -0.38(-0.81%) |
Dec 21, 2022 | 46.73 | 46.94 | 46.35 | 46.40 | 1,015,093 | -0.10(-0.22%) |
Dec 20, 2022 | 46.50 | 47.27 | 46.50 | 46.51 | 1,081,357 | -0.26(-0.56%) |
Dec 19, 2022 | 47.66 | 47.78 | 46.45 | 46.77 | 1,397,204 | -0.85(-1.78%) |
Dec 16, 2022 | 46.85 | 47.73 | 46.76 | 47.62 | 2,730,109 | -0.08(-0.16%) |
Dec 15, 2022 | 47.17 | 47.82 | 46.94 | 47.69 | 1,453,142 | +0.17(+0.36%) |
Dec 14, 2022 | 47.41 | 47.83 | 46.93 | 47.52 | 1,014,677 | -0.07(-0.14%) |
Dec 13, 2022 | 47.50 | 47.62 | 46.60 | 47.59 | 1,339,657 | +0.54(+1.14%) |
Dec 12, 2022 | 45.78 | 47.40 | 45.77 | 47.05 | 1,078,745 | +1.30(+2.85%) |
Dec 09, 2022 | 46.76 | 46.93 | 45.68 | 45.75 | 1,039,017 | -1.19(-2.53%) |
Dec 08, 2022 | 47.62 | 47.93 | 46.72 | 46.94 | 1,112,270 | -0.56(-1.17%) |
Dec 07, 2022 | 47.86 | 48.31 | 47.19 | 47.50 | 721,151 | -0.45(-0.94%) |
Dec 06, 2022 | 48.61 | 48.95 | 47.24 | 47.95 | 610,908 | -0.78(-1.61%) |
Dec 05, 2022 | 49.63 | 49.72 | 48.41 | 48.73 | 630,396 | -0.78(-1.58%) |
Dec 02, 2022 | 48.92 | 49.61 | 48.79 | 49.52 | 617,857 | +0.25(+0.52%) |
Dec 01, 2022 | 49.71 | 50.36 | 49.18 | 49.26 | 671,257 | -0.46(-0.93%) |
Nov 30, 2022 | 49.86 | 50.26 | 49.54 | 49.72 | 1,908,217 | -0.02(-0.04%) |
Nov 29, 2022 | 48.69 | 49.78 | 48.69 | 49.74 | 1,210,493 | +1.07(+2.19%) |
Nov 28, 2022 | 48.35 | 48.72 | 48.08 | 48.68 | 719,336 | -0.25(-0.52%) |
Nov 25, 2022 | 48.87 | 49.40 | 48.81 | 48.93 | 314,306 | -0.16(-0.33%) |
Nov 23, 2022 | 49.52 | 49.70 | 48.73 | 49.09 | 802,087 | -0.91(-1.81%) |
Nov 22, 2022 | 49.03 | 50.28 | 48.60 | 50.00 | 746,946 | +1.35(+2.77%) |
Nov 21, 2022 | 48.51 | 48.65 | 47.78 | 48.65 | 691,612 | -0.33(-0.67%) |
Nov 18, 2022 | 48.13 | 48.98 | 47.88 | 48.98 | 429,676 | +0.50(+1.03%) |
Nov 17, 2022 | 48.42 | 48.69 | 48.14 | 48.48 | 602,122 | -0.54(-1.10%) |
Nov 16, 2022 | 48.60 | 49.31 | 48.18 | 49.02 | 809,019 | -0.10(-0.21%) |
Nov 15, 2022 | 50.26 | 50.53 | 48.85 | 49.12 | 1,168,472 | -1.03(-2.05%) |
Nov 14, 2022 | 50.23 | 50.85 | 49.84 | 50.15 | 1,066,096 | +0.14(+0.28%) |
Nov 11, 2022 | 49.53 | 50.02 | 49.42 | 50.01 | 868,497 | +0.56(+1.13%) |
Nov 10, 2022 | 48.77 | 49.45 | 48.45 | 49.45 | 743,704 | +1.26(+2.62%) |
Nov 09, 2022 | 49.00 | 49.31 | 48.16 | 48.19 | 745,037 | -1.09(-2.22%) |
Nov 08, 2022 | 48.66 | 49.53 | 48.18 | 49.28 | 1,015,015 | +0.80(+1.65%) |
Nov 07, 2022 | 48.70 | 49.19 | 48.35 | 48.48 | 906,481 | -0.21(-0.43%) |
Nov 04, 2022 | 49.18 | 49.53 | 48.53 | 48.69 | 1,270,021 | -0.06(-0.12%) |
Nov 03, 2022 | 48.53 | 49.01 | 48.34 | 48.74 | 845,064 | +0.13(+0.27%) |
Nov 02, 2022 | 49.62 | 49.62 | 48.37 | 48.61 | 1,006,930 | -0.94(-1.90%) |
Nov 01, 2022 | 50.29 | 50.31 | 49.40 | 49.56 | 1,324,303 | -0.33(-0.67%) |
Oct 31, 2022 | 49.10 | 50.06 | 49.01 | 49.89 | 1,028,270 | +0.75(+1.52%) |
Oct 28, 2022 | 49.11 | 49.58 | 48.67 | 49.14 | 1,136,592 | +0.23(+0.47%) |
Oct 27, 2022 | 48.33 | 49.01 | 47.91 | 48.91 | 1,037,770 | +1.06(+2.22%) |
Oct 26, 2022 | 47.75 | 47.91 | 47.30 | 47.85 | 860,704 | +0.50(+1.05%) |
Oct 25, 2022 | 46.71 | 47.71 | 46.56 | 47.35 | 673,384 | +0.68(+1.45%) |
Oct 24, 2022 | 46.84 | 47.06 | 46.16 | 46.67 | 697,165 | -0.03(-0.06%) |
Oct 21, 2022 | 46.01 | 47.00 | 45.79 | 46.70 | 972,008 | +0.78(+1.69%) |
Oct 20, 2022 | 46.37 | 46.37 | 45.43 | 45.92 | 1,270,847 | -0.23(-0.50%) |
Oct 19, 2022 | 46.92 | 47.19 | 45.76 | 46.15 | 959,672 | -0.86(-1.83%) |
Oct 18, 2022 | 46.47 | 47.14 | 46.13 | 47.01 | 2,268,406 | +0.68(+1.46%) |
Oct 17, 2022 | 45.97 | 46.48 | 45.38 | 46.34 | 681,174 | +0.61(+1.33%) |
Oct 14, 2022 | 45.41 | 46.03 | 45.05 | 45.73 | 902,522 | +0.30(+0.65%) |
Oct 13, 2022 | 44.20 | 46.00 | 44.12 | 45.43 | 1,250,279 | +0.96(+2.16%) |
Oct 12, 2022 | 43.98 | 45.04 | 43.77 | 44.47 | 1,370,332 | +0.19(+0.44%) |
Oct 11, 2022 | 43.10 | 44.85 | 43.05 | 44.28 | 981,303 | +0.82(+1.89%) |
Oct 10, 2022 | 44.43 | 45.04 | 43.45 | 43.45 | 1,094,816 | -0.72(-1.63%) |
Oct 07, 2022 | 44.29 | 44.87 | 43.83 | 44.18 | 762,730 | +0.09(+0.21%) |
Oct 06, 2022 | 44.62 | 44.64 | 43.70 | 44.08 | 1,023,921 | -0.54(-1.20%) |
Oct 05, 2022 | 44.86 | 45.24 | 43.92 | 44.62 | 1,148,592 | -0.60(-1.33%) |
Oct 04, 2022 | 44.72 | 45.41 | 44.38 | 45.22 | 838,594 | +1.11(+2.52%) |
Oct 03, 2022 | 44.59 | 45.14 | 43.52 | 44.11 | 871,033 | +0.18(+0.40%) |
Sep 30, 2022 | 44.22 | 45.05 | 43.85 | 43.94 | 981,721 | -0.29(-0.65%) |
Sep 29, 2022 | 44.39 | 44.64 | 43.44 | 44.22 | 711,696 | -0.32(-0.73%) |
Sep 28, 2022 | 43.28 | 44.69 | 43.28 | 44.55 | 1,004,675 | +1.54(+3.59%) |
Sep 27, 2022 | 42.85 | 43.76 | 42.41 | 43.00 | 1,216,386 | +0.75(+1.77%) |
Sep 26, 2022 | 42.63 | 43.21 | 42.10 | 42.25 | 955,391 | -0.70(-1.64%) |
Sep 23, 2022 | 44.93 | 44.93 | 42.59 | 42.96 | 1,442,578 | -2.79(-6.10%) |
Sep 22, 2022 | 46.25 | 46.55 | 45.75 | 45.75 | 829,893 | -0.34(-0.74%) |
Sep 21, 2022 | 47.25 | 47.47 | 46.07 | 46.09 | 471,529 | -0.76(-1.62%) |
Sep 20, 2022 | 46.77 | 47.03 | 46.25 | 46.85 | 510,007 | -0.29(-0.61%) |
Sep 19, 2022 | 46.36 | 47.20 | 46.00 | 47.14 | 491,384 | +0.22(+0.47%) |
Sep 16, 2022 | 47.28 | 47.33 | 46.38 | 46.91 | 909,879 | -0.78(-1.63%) |
Sep 15, 2022 | 48.11 | 48.24 | 47.68 | 47.69 | 584,979 | -0.62(-1.28%) |
Sep 14, 2022 | 47.36 | 48.48 | 47.36 | 48.31 | 1,059,304 | +1.18(+2.51%) |
Sep 13, 2022 | 47.47 | 48.09 | 47.13 | 47.13 | 693,323 | -0.58(-1.22%) |
Sep 12, 2022 | 47.18 | 47.92 | 47.05 | 47.71 | 700,171 | +0.84(+1.80%) |
Sep 09, 2022 | 46.88 | 47.26 | 46.60 | 46.87 | 1,088,676 | +0.44(+0.96%) |
Sep 08, 2022 | 46.43 | 46.57 | 45.82 | 46.42 | 748,135 | -0.08(-0.18%) |
Sep 07, 2022 | 46.24 | 46.56 | 46.14 | 46.51 | 750,775 | -0.43(-0.93%) |
Sep 06, 2022 | 47.92 | 47.97 | 46.68 | 46.94 | 638,643 | -0.63(-1.32%) |
Sep 02, 2022 | 47.81 | 47.95 | 47.07 | 47.57 | 633,374 | +0.30(+0.63%) |