Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.05 | 54.26 | 52.81 | 52.97 | 1,625,899 | -0.86(-1.60%) |
Sep 28, 2023 | 52.81 | 54.19 | 52.66 | 53.83 | 1,634,219 | +1.10(+2.09%) |
Sep 27, 2023 | 52.75 | 53.33 | 52.31 | 52.73 | 1,281,663 | +0.57(+1.10%) |
Sep 26, 2023 | 52.09 | 52.99 | 52.09 | 52.16 | 1,188,101 | -0.64(-1.22%) |
Sep 25, 2023 | 52.24 | 52.93 | 52.61 | 52.80 | 1,140,638 | +0.19(+0.36%) |
Sep 22, 2023 | 53.36 | 53.60 | 52.33 | 52.61 | 1,251,036 | -0.50(-0.93%) |
Sep 21, 2023 | 53.57 | 53.70 | 53.06 | 53.11 | 1,950,642 | -0.97(-1.80%) |
Sep 20, 2023 | 55.26 | 55.79 | 54.04 | 54.08 | 1,575,016 | -0.88(-1.60%) |
Sep 19, 2023 | 54.31 | 55.07 | 54.12 | 54.96 | 1,884,182 | +0.44(+0.80%) |
Sep 18, 2023 | 54.29 | 54.81 | 53.99 | 54.53 | 1,374,704 | +0.35(+0.64%) |
Sep 15, 2023 | 54.89 | 54.92 | 53.99 | 54.18 | 3,333,421 | -1.20(-2.17%) |
Sep 14, 2023 | 55.32 | 55.77 | 54.99 | 55.38 | 1,375,750 | +0.40(+0.72%) |
Sep 13, 2023 | 55.33 | 55.60 | 54.47 | 54.98 | 1,574,164 | -0.36(-0.64%) |
Sep 12, 2023 | 56.00 | 56.09 | 55.07 | 55.34 | 1,450,219 | -0.79(-1.41%) |
Sep 11, 2023 | 56.44 | 56.88 | 56.02 | 56.13 | 1,734,365 | +0.41(+0.73%) |
Sep 08, 2023 | 56.12 | 56.65 | 55.64 | 55.73 | 1,714,232 | -0.49(-0.86%) |
Sep 07, 2023 | 56.94 | 57.12 | 55.83 | 56.21 | 1,858,548 | -0.95(-1.66%) |
Sep 06, 2023 | 56.62 | 57.66 | 56.44 | 57.16 | 2,123,774 | +0.40(+0.70%) |
Sep 05, 2023 | 58.85 | 58.85 | 56.75 | 56.77 | 2,111,812 | -2.42(-4.09%) |
Sep 01, 2023 | 58.87 | 59.46 | 58.87 | 59.19 | 1,222,815 | +0.70(+1.20%) |
Aug 31, 2023 | 58.44 | 59.00 | 58.30 | 58.48 | 1,708,255 | +0.19(+0.32%) |
Aug 30, 2023 | 57.84 | 58.58 | 57.84 | 58.29 | 1,207,713 | +0.47(+0.81%) |
Aug 29, 2023 | 56.21 | 57.85 | 56.03 | 57.83 | 1,467,441 | +1.54(+2.73%) |
Aug 28, 2023 | 56.34 | 56.76 | 55.86 | 56.29 | 1,167,295 | +0.14(+0.25%) |
Aug 25, 2023 | 56.26 | 56.46 | 54.96 | 56.15 | 1,337,027 | +0.12(+0.21%) |
Aug 24, 2023 | 56.19 | 56.68 | 55.92 | 56.03 | 894,631 | -0.50(-0.88%) |
Aug 23, 2023 | 56.07 | 56.61 | 55.87 | 56.53 | 945,168 | +0.92(+1.66%) |
Aug 22, 2023 | 55.99 | 56.47 | 55.52 | 55.61 | 1,480,917 | -0.02(-0.04%) |
Aug 21, 2023 | 56.34 | 56.62 | 55.22 | 55.63 | 1,021,073 | -0.65(-1.16%) |
Aug 18, 2023 | 55.74 | 56.81 | 55.74 | 56.28 | 2,035,073 | +0.34(+0.60%) |
Aug 17, 2023 | 57.57 | 57.79 | 55.84 | 55.94 | 1,614,869 | -1.53(-2.66%) |
Aug 16, 2023 | 58.65 | 58.92 | 57.43 | 57.47 | 1,236,602 | -1.01(-1.73%) |
Aug 15, 2023 | 58.57 | 58.90 | 58.26 | 58.48 | 1,023,810 | -0.23(-0.39%) |
Aug 14, 2023 | 58.26 | 58.73 | 57.92 | 58.71 | 967,802 | +0.61(+1.06%) |
Aug 11, 2023 | 58.26 | 58.66 | 58.00 | 58.10 | 953,413 | -0.19(-0.32%) |
Aug 10, 2023 | 58.65 | 59.23 | 57.86 | 58.28 | 1,951,357 | -0.23(-0.40%) |
Aug 09, 2023 | 58.91 | 59.09 | 58.37 | 58.52 | 943,885 | -0.48(-0.82%) |
Aug 08, 2023 | 58.60 | 59.03 | 57.75 | 59.00 | 978,379 | -0.30(-0.50%) |
Aug 07, 2023 | 58.69 | 59.35 | 58.69 | 59.30 | 980,862 | +0.73(+1.25%) |
Aug 04, 2023 | 58.81 | 59.34 | 58.36 | 58.57 | 1,248,068 | +0.06(+0.10%) |
Aug 03, 2023 | 59.57 | 59.61 | 58.17 | 58.51 | 2,360,341 | -1.20(-2.02%) |
Aug 02, 2023 | 59.92 | 60.05 | 59.34 | 59.71 | 1,575,375 | -0.90(-1.48%) |
Aug 01, 2023 | 59.71 | 60.63 | 59.62 | 60.61 | 1,169,123 | +0.76(+1.27%) |
Jul 31, 2023 | 60.65 | 60.79 | 59.33 | 59.85 | 1,917,977 | -0.56(-0.93%) |
Jul 28, 2023 | 62.28 | 62.43 | 60.03 | 60.41 | 2,220,380 | -0.75(-1.23%) |
Jul 27, 2023 | 61.61 | 62.98 | 60.84 | 61.16 | 4,850,203 | +0.39(+0.65%) |
Jul 26, 2023 | 59.60 | 60.87 | 59.54 | 60.77 | 3,231,989 | +1.04(+1.73%) |
Jul 25, 2023 | 58.34 | 60.05 | 58.34 | 59.73 | 2,514,502 | +1.16(+1.99%) |
Jul 24, 2023 | 58.94 | 59.46 | 58.32 | 58.57 | 2,239,768 | +0.14(+0.24%) |
Jul 21, 2023 | 59.09 | 59.19 | 58.21 | 58.43 | 1,824,588 | -0.47(-0.80%) |
Jul 20, 2023 | 59.73 | 59.77 | 58.61 | 58.90 | 1,722,800 | -0.84(-1.40%) |
Jul 19, 2023 | 59.89 | 60.13 | 59.30 | 59.74 | 1,459,360 | -0.21(-0.35%) |
Jul 18, 2023 | 59.48 | 60.43 | 59.48 | 59.95 | 1,568,018 | +0.31(+0.51%) |
Jul 17, 2023 | 59.06 | 59.89 | 58.66 | 59.64 | 1,430,107 | +0.48(+0.82%) |
Jul 14, 2023 | 59.35 | 59.35 | 58.51 | 59.16 | 1,746,766 | -0.08(-0.13%) |
Jul 13, 2023 | 58.52 | 59.33 | 58.34 | 59.24 | 2,100,458 | +1.04(+1.78%) |
Jul 12, 2023 | 58.01 | 58.62 | 57.36 | 58.20 | 2,473,649 | +1.22(+2.15%) |
Jul 11, 2023 | 56.46 | 57.35 | 56.15 | 56.98 | 1,992,680 | +0.91(+1.62%) |
Jul 10, 2023 | 54.30 | 56.12 | 54.21 | 56.07 | 1,709,805 | +1.62(+2.97%) |
Jul 07, 2023 | 54.42 | 55.37 | 54.33 | 54.45 | 2,381,372 | +0.01(+0.02%) |
Jul 06, 2023 | 54.83 | 54.88 | 54.03 | 54.44 | 1,886,247 | -0.94(-1.69%) |
Jul 05, 2023 | 55.69 | 55.98 | 55.26 | 55.38 | 1,987,334 | -0.69(-1.23%) |
Jul 03, 2023 | 56.12 | 56.41 | 55.88 | 56.07 | 922,238 | -0.52(-0.92%) |
Jun 30, 2023 | 57.14 | 57.14 | 56.43 | 56.59 | 2,128,147 | +0.04(+0.07%) |
Jun 29, 2023 | 55.82 | 56.60 | 55.59 | 56.55 | 1,461,665 | +0.54(+0.97%) |
Jun 28, 2023 | 56.18 | 56.57 | 55.78 | 56.01 | 2,117,471 | -0.21(-0.37%) |
Jun 27, 2023 | 55.02 | 56.64 | 55.00 | 56.22 | 2,271,055 | +1.52(+2.78%) |
Jun 26, 2023 | 54.70 | 55.30 | 54.29 | 54.70 | 1,902,073 | +0.20(+0.36%) |
Jun 23, 2023 | 54.19 | 54.77 | 53.95 | 54.50 | 1,649,168 | -0.13(-0.23%) |
Jun 22, 2023 | 55.31 | 55.31 | 54.36 | 54.63 | 1,437,147 | -0.77(-1.39%) |
Jun 21, 2023 | 55.07 | 55.62 | 54.80 | 55.40 | 1,336,699 | +0.16(+0.29%) |
Jun 20, 2023 | 54.46 | 55.60 | 54.32 | 55.24 | 1,872,275 | +0.50(+0.92%) |
Jun 16, 2023 | 55.27 | 55.47 | 54.44 | 54.74 | 3,536,556 | -0.51(-0.93%) |
Jun 15, 2023 | 54.61 | 55.42 | 54.54 | 55.25 | 1,184,312 | +0.72(+1.32%) |
Jun 14, 2023 | 55.33 | 55.73 | 53.97 | 54.53 | 1,818,486 | -0.63(-1.14%) |
Jun 13, 2023 | 54.34 | 55.38 | 54.34 | 55.16 | 1,390,442 | +0.78(+1.43%) |
Jun 12, 2023 | 53.32 | 54.74 | 53.15 | 54.38 | 1,825,362 | +1.16(+2.19%) |
Jun 09, 2023 | 53.73 | 53.91 | 52.97 | 53.22 | 1,675,458 | -0.68(-1.26%) |
Jun 08, 2023 | 54.09 | 54.41 | 53.63 | 53.90 | 2,049,024 | -0.20(-0.36%) |
Jun 07, 2023 | 52.42 | 54.43 | 52.42 | 54.10 | 4,074,680 | +1.78(+3.39%) |
Jun 06, 2023 | 50.22 | 52.41 | 50.22 | 52.32 | 2,411,303 | +2.13(+4.24%) |
Jun 05, 2023 | 50.51 | 50.60 | 50.00 | 50.19 | 1,176,447 | -0.57(-1.13%) |
Jun 02, 2023 | 48.99 | 50.82 | 48.92 | 50.76 | 1,829,926 | +2.38(+4.91%) |
Jun 01, 2023 | 47.89 | 48.44 | 47.33 | 48.39 | 1,475,160 | +0.73(+1.53%) |
May 31, 2023 | 49.16 | 49.27 | 47.58 | 47.66 | 3,237,736 | -1.65(-3.34%) |
May 30, 2023 | 50.14 | 50.37 | 49.13 | 49.30 | 883,873 | -0.77(-1.54%) |
May 26, 2023 | 49.61 | 50.08 | 49.11 | 50.07 | 1,191,836 | +0.53(+1.08%) |
May 25, 2023 | 49.56 | 49.81 | 49.05 | 49.54 | 2,167,863 | +0.23(+0.47%) |
May 24, 2023 | 50.26 | 50.43 | 49.21 | 49.31 | 2,277,625 | -0.82(-1.64%) |
May 23, 2023 | 50.56 | 50.78 | 50.02 | 50.13 | 1,079,597 | -0.91(-1.79%) |
May 22, 2023 | 51.46 | 51.69 | 50.98 | 51.05 | 908,393 | -0.49(-0.95%) |
May 19, 2023 | 53.03 | 53.03 | 51.38 | 51.54 | 1,064,528 | -1.03(-1.96%) |
May 18, 2023 | 51.76 | 52.65 | 51.51 | 52.57 | 1,204,617 | +0.74(+1.42%) |
May 17, 2023 | 50.64 | 51.93 | 50.46 | 51.83 | 1,357,286 | +1.38(+2.74%) |
May 16, 2023 | 50.78 | 50.79 | 49.36 | 50.45 | 2,089,184 | -0.91(-1.78%) |
May 15, 2023 | 50.91 | 51.64 | 50.56 | 51.36 | 1,186,725 | +0.36(+0.71%) |
May 12, 2023 | 51.62 | 51.91 | 50.35 | 51.00 | 1,674,137 | -0.57(-1.10%) |
May 11, 2023 | 51.89 | 52.01 | 51.31 | 51.56 | 1,309,861 | -0.65(-1.24%) |
May 10, 2023 | 53.04 | 53.35 | 51.57 | 52.21 | 1,013,239 | -0.51(-0.97%) |
May 09, 2023 | 52.76 | 52.94 | 52.45 | 52.72 | 981,475 | -0.14(-0.26%) |
May 08, 2023 | 52.62 | 52.96 | 52.08 | 52.86 | 1,271,578 | +0.44(+0.84%) |
May 05, 2023 | 52.18 | 52.64 | 51.91 | 52.42 | 1,468,472 | +0.71(+1.37%) |
May 04, 2023 | 52.69 | 52.77 | 51.46 | 51.71 | 1,646,858 | -1.01(-1.92%) |
May 03, 2023 | 52.59 | 53.46 | 52.46 | 52.72 | 1,444,175 | +0.42(+0.81%) |
May 02, 2023 | 52.39 | 52.48 | 51.44 | 52.30 | 2,339,454 | -0.03(-0.06%) |
May 01, 2023 | 52.40 | 52.96 | 51.98 | 52.33 | 1,588,903 | -0.15(-0.28%) |
Apr 28, 2023 | 52.86 | 52.99 | 51.96 | 52.48 | 2,018,653 | +0.61(+1.17%) |
Apr 27, 2023 | 50.88 | 51.92 | 50.72 | 51.87 | 2,464,256 | +2.00(+4.01%) |
Apr 26, 2023 | 51.70 | 53.82 | 49.62 | 49.87 | 6,400,387 | +0.60(+1.21%) |
Apr 25, 2023 | 50.01 | 50.30 | 49.27 | 49.27 | 2,712,049 | -0.77(-1.55%) |
Apr 24, 2023 | 50.05 | 50.20 | 49.51 | 50.05 | 1,873,265 | +0.24(+0.47%) |
Apr 21, 2023 | 50.26 | 50.76 | 49.51 | 49.81 | 1,473,701 | -0.21(-0.41%) |
Apr 20, 2023 | 49.39 | 50.68 | 49.12 | 50.02 | 2,937,120 | +0.72(+1.45%) |
Apr 19, 2023 | 48.77 | 49.35 | 48.43 | 49.30 | 2,690,474 | +0.21(+0.42%) |
Apr 18, 2023 | 48.66 | 49.22 | 48.44 | 49.09 | 1,822,184 | +0.66(+1.36%) |
Apr 17, 2023 | 47.81 | 48.45 | 47.62 | 48.44 | 1,347,135 | +0.74(+1.54%) |
Apr 14, 2023 | 47.71 | 48.29 | 47.36 | 47.70 | 1,254,730 | -0.13(-0.27%) |
Apr 13, 2023 | 47.52 | 48.00 | 46.95 | 47.83 | 1,477,449 | +0.37(+0.79%) |
Apr 12, 2023 | 48.10 | 48.26 | 47.20 | 47.46 | 1,739,017 | -0.10(-0.21%) |
Apr 11, 2023 | 47.18 | 47.91 | 46.93 | 47.55 | 3,310,941 | +0.96(+2.06%) |
Apr 10, 2023 | 45.99 | 47.00 | 45.87 | 46.59 | 2,705,195 | +0.46(+1.00%) |
Apr 06, 2023 | 46.36 | 46.46 | 45.79 | 46.13 | 1,750,638 | -0.33(-0.72%) |
Apr 05, 2023 | 47.29 | 47.41 | 46.26 | 46.47 | 2,209,336 | -1.14(-2.39%) |
Apr 04, 2023 | 48.91 | 49.11 | 46.81 | 47.60 | 2,222,584 | -1.34(-2.75%) |
Apr 03, 2023 | 48.74 | 49.07 | 48.53 | 48.95 | 1,784,742 | +0.19(+0.38%) |
Mar 31, 2023 | 47.90 | 48.84 | 47.57 | 48.76 | 1,996,416 | +1.27(+2.66%) |
Mar 30, 2023 | 48.35 | 48.42 | 47.31 | 47.50 | 1,163,684 | -0.32(-0.68%) |
Mar 29, 2023 | 47.73 | 47.86 | 47.16 | 47.82 | 1,172,375 | +0.73(+1.54%) |
Mar 28, 2023 | 46.87 | 47.51 | 46.58 | 47.09 | 1,517,698 | +0.26(+0.57%) |
Mar 27, 2023 | 47.32 | 47.60 | 46.48 | 46.83 | 2,140,897 | -0.30(-0.64%) |
Mar 24, 2023 | 46.99 | 47.33 | 46.23 | 47.13 | 1,937,553 | -0.33(-0.70%) |
Mar 23, 2023 | 48.21 | 48.83 | 46.91 | 47.47 | 2,319,879 | -0.77(-1.59%) |
Mar 22, 2023 | 49.81 | 49.98 | 48.22 | 48.23 | 2,371,138 | -2.08(-4.13%) |
Mar 21, 2023 | 49.70 | 50.65 | 49.64 | 50.31 | 2,255,505 | +1.15(+2.33%) |
Mar 20, 2023 | 48.65 | 49.32 | 48.39 | 49.16 | 1,710,558 | +0.79(+1.64%) |
Mar 17, 2023 | 49.51 | 49.51 | 48.06 | 48.37 | 3,124,377 | -1.10(-2.22%) |
Mar 16, 2023 | 48.88 | 49.75 | 48.46 | 49.47 | 1,615,046 | +0.27(+0.56%) |
Mar 15, 2023 | 48.91 | 49.56 | 48.45 | 49.19 | 2,181,682 | -0.50(-1.01%) |
Mar 14, 2023 | 50.22 | 50.55 | 49.12 | 49.69 | 2,632,247 | +0.41(+0.84%) |
Mar 13, 2023 | 48.63 | 49.72 | 48.21 | 49.28 | 2,721,724 | +0.15(+0.30%) |
Mar 10, 2023 | 50.23 | 50.23 | 48.52 | 49.13 | 2,724,755 | -0.93(-1.86%) |
Mar 09, 2023 | 50.57 | 51.42 | 50.00 | 50.06 | 2,398,024 | -0.29(-0.58%) |
Mar 08, 2023 | 50.31 | 50.50 | 49.82 | 50.36 | 2,126,512 | +0.22(+0.43%) |
Mar 07, 2023 | 51.02 | 51.28 | 50.10 | 50.14 | 1,239,099 | -0.79(-1.56%) |
Mar 06, 2023 | 51.98 | 52.13 | 50.87 | 50.94 | 1,870,856 | -0.94(-1.81%) |
Mar 03, 2023 | 51.53 | 52.09 | 50.91 | 51.88 | 1,053,247 | +0.80(+1.57%) |
Mar 02, 2023 | 50.04 | 51.25 | 49.83 | 51.07 | 1,492,872 | +0.46(+0.91%) |
Mar 01, 2023 | 51.22 | 51.59 | 50.49 | 50.61 | 1,674,323 | -0.80(-1.56%) |
Feb 28, 2023 | 51.33 | 51.93 | 51.22 | 51.42 | 1,899,573 | -0.01(-0.02%) |
Feb 27, 2023 | 51.58 | 52.30 | 51.07 | 51.43 | 1,510,039 | -0.04(-0.08%) |
Feb 24, 2023 | 51.33 | 51.68 | 51.03 | 51.47 | 1,574,197 | -0.78(-1.50%) |
Feb 23, 2023 | 52.34 | 52.56 | 51.24 | 52.25 | 1,767,806 | +0.23(+0.43%) |
Feb 22, 2023 | 51.87 | 52.36 | 51.44 | 52.03 | 1,220,114 | +0.50(+0.96%) |
Feb 21, 2023 | 52.95 | 53.03 | 51.21 | 51.53 | 2,034,287 | -2.15(-4.00%) |
Feb 17, 2023 | 54.17 | 54.17 | 52.99 | 53.68 | 1,386,019 | -0.76(-1.40%) |
Feb 16, 2023 | 53.73 | 54.96 | 53.38 | 54.44 | 1,142,329 | -0.35(-0.64%) |
Feb 15, 2023 | 53.56 | 55.00 | 53.56 | 54.79 | 1,564,964 | +0.72(+1.34%) |
Feb 14, 2023 | 54.98 | 55.17 | 53.82 | 54.07 | 1,730,828 | -1.10(-2.00%) |
Feb 13, 2023 | 54.02 | 55.20 | 53.79 | 55.17 | 2,927,973 | +1.46(+2.72%) |
Feb 10, 2023 | 53.19 | 54.43 | 52.51 | 53.71 | 4,602,424 | +1.03(+1.96%) |
Feb 09, 2023 | 51.21 | 55.24 | 50.90 | 52.67 | 4,563,486 | -0.12(-0.22%) |
Feb 08, 2023 | 52.92 | 53.16 | 52.13 | 52.79 | 3,236,433 | -0.38(-0.72%) |
Feb 07, 2023 | 52.42 | 53.39 | 51.95 | 53.17 | 1,689,781 | +0.19(+0.35%) |
Feb 06, 2023 | 53.33 | 53.46 | 52.65 | 52.98 | 1,372,552 | -1.04(-1.93%) |
Feb 03, 2023 | 54.08 | 54.91 | 53.61 | 54.03 | 1,996,050 | -1.27(-2.29%) |
Feb 02, 2023 | 53.83 | 55.73 | 53.61 | 55.30 | 2,808,298 | +2.28(+4.31%) |
Feb 01, 2023 | 51.70 | 53.64 | 51.62 | 53.01 | 3,315,284 | +1.12(+2.16%) |
Jan 31, 2023 | 49.62 | 51.90 | 49.52 | 51.89 | 1,818,579 | +2.73(+5.56%) |
Jan 30, 2023 | 49.33 | 49.96 | 49.14 | 49.16 | 1,091,005 | -0.62(-1.25%) |
Jan 27, 2023 | 49.22 | 50.04 | 48.95 | 49.78 | 1,032,826 | +0.45(+0.91%) |
Jan 26, 2023 | 49.16 | 49.64 | 48.35 | 49.34 | 2,281,179 | -0.72(-1.44%) |
Jan 25, 2023 | 49.25 | 50.13 | 48.92 | 50.06 | 1,087,045 | +0.20(+0.39%) |
Jan 24, 2023 | 49.37 | 50.54 | 49.36 | 49.86 | 1,331,896 | -0.01(-0.02%) |
Jan 23, 2023 | 49.13 | 49.93 | 48.92 | 49.87 | 1,630,391 | +0.97(+1.97%) |
Jan 20, 2023 | 47.35 | 49.00 | 46.87 | 48.91 | 1,842,733 | +1.85(+3.94%) |
Jan 19, 2023 | 48.59 | 48.65 | 47.00 | 47.05 | 2,062,874 | -2.10(-4.27%) |
Jan 18, 2023 | 50.34 | 50.49 | 49.09 | 49.15 | 2,198,299 | -0.53(-1.06%) |
Jan 17, 2023 | 50.14 | 50.77 | 49.62 | 49.68 | 1,698,550 | -1.04(-2.06%) |
Jan 13, 2023 | 50.10 | 50.91 | 49.79 | 50.72 | 1,481,557 | +0.13(+0.25%) |
Jan 12, 2023 | 50.99 | 50.99 | 49.30 | 50.59 | 1,339,264 | +0.18(+0.35%) |
Jan 11, 2023 | 49.13 | 50.48 | 49.08 | 50.42 | 1,468,003 | +0.86(+1.73%) |
Jan 10, 2023 | 48.74 | 49.57 | 48.57 | 49.56 | 1,482,839 | +0.44(+0.89%) |
Jan 09, 2023 | 49.04 | 50.08 | 48.86 | 49.12 | 1,866,464 | +0.68(+1.41%) |
Jan 06, 2023 | 47.40 | 48.73 | 47.20 | 48.44 | 1,426,123 | +1.48(+3.16%) |
Jan 05, 2023 | 46.92 | 47.26 | 46.17 | 46.96 | 1,797,280 | -0.58(-1.21%) |
Jan 04, 2023 | 47.14 | 47.73 | 46.72 | 47.53 | 1,226,913 | +1.28(+2.76%) |
Jan 03, 2023 | 46.23 | 46.66 | 45.86 | 46.25 | 1,365,656 | +0.73(+1.61%) |
Dec 30, 2022 | 45.48 | 45.81 | 44.96 | 45.52 | 1,264,920 | -0.55(-1.19%) |
Dec 29, 2022 | 45.37 | 46.33 | 45.16 | 46.07 | 999,490 | +1.06(+2.36%) |
Dec 28, 2022 | 46.17 | 46.38 | 44.96 | 45.01 | 1,369,298 | -1.09(-2.37%) |
Dec 27, 2022 | 45.81 | 46.14 | 45.55 | 46.10 | 919,144 | +0.13(+0.28%) |
Dec 23, 2022 | 45.69 | 46.00 | 45.31 | 45.97 | 797,044 | +0.20(+0.43%) |
Dec 22, 2022 | 45.27 | 45.91 | 44.62 | 45.78 | 1,232,888 | -0.19(-0.40%) |
Dec 21, 2022 | 45.74 | 46.15 | 45.48 | 45.96 | 1,463,633 | +0.58(+1.27%) |
Dec 20, 2022 | 45.40 | 45.63 | 45.04 | 45.39 | 2,289,282 | -0.42(-0.92%) |
Dec 19, 2022 | 46.02 | 46.25 | 45.46 | 45.81 | 1,554,141 | -0.45(-0.97%) |
Dec 16, 2022 | 46.97 | 47.19 | 45.48 | 46.25 | 3,844,790 | -1.09(-2.31%) |
Dec 15, 2022 | 47.92 | 48.18 | 47.11 | 47.35 | 3,358,636 | -1.56(-3.19%) |
Dec 14, 2022 | 49.91 | 50.22 | 48.53 | 48.91 | 2,312,708 | -1.25(-2.49%) |
Dec 13, 2022 | 51.06 | 51.06 | 49.63 | 50.16 | 2,376,641 | +1.72(+3.54%) |
Dec 12, 2022 | 48.27 | 48.54 | 47.77 | 48.44 | 1,109,854 | +0.33(+0.69%) |
Dec 09, 2022 | 48.24 | 48.75 | 47.91 | 48.11 | 1,012,849 | -0.32(-0.66%) |
Dec 08, 2022 | 47.68 | 48.65 | 47.46 | 48.43 | 1,265,437 | +0.71(+1.49%) |
Dec 07, 2022 | 47.29 | 48.14 | 47.10 | 47.72 | 1,168,401 | +0.49(+1.03%) |
Dec 06, 2022 | 48.30 | 48.36 | 46.50 | 47.23 | 1,473,490 | -0.97(-2.00%) |
Dec 05, 2022 | 48.84 | 48.87 | 47.97 | 48.19 | 1,575,627 | -1.47(-2.97%) |
Dec 02, 2022 | 49.47 | 50.08 | 49.01 | 49.67 | 1,840,110 | -0.82(-1.62%) |
Dec 01, 2022 | 50.17 | 50.58 | 49.68 | 50.49 | 2,116,255 | +0.96(+1.93%) |
Nov 30, 2022 | 48.38 | 49.66 | 47.58 | 49.53 | 3,822,003 | +0.89(+1.82%) |
Nov 29, 2022 | 48.28 | 48.84 | 47.97 | 48.64 | 1,381,730 | +0.09(+0.18%) |
Nov 28, 2022 | 49.20 | 49.46 | 48.31 | 48.56 | 1,224,867 | -1.12(-2.26%) |
Nov 25, 2022 | 49.30 | 49.73 | 49.08 | 49.68 | 455,162 | +0.24(+0.49%) |
Nov 23, 2022 | 49.04 | 49.95 | 49.04 | 49.43 | 876,818 | +0.41(+0.84%) |
Nov 22, 2022 | 48.77 | 49.06 | 48.14 | 49.02 | 1,259,697 | +0.66(+1.37%) |
Nov 21, 2022 | 48.62 | 48.80 | 48.12 | 48.36 | 1,175,459 | -0.34(-0.70%) |
Nov 18, 2022 | 48.87 | 49.02 | 47.85 | 48.70 | 1,416,122 | +0.84(+1.75%) |
Nov 17, 2022 | 48.04 | 48.12 | 46.74 | 47.86 | 1,240,174 | -1.24(-2.52%) |
Nov 16, 2022 | 49.43 | 49.89 | 48.47 | 49.10 | 1,952,958 | -0.59(-1.18%) |
Nov 15, 2022 | 49.47 | 50.02 | 49.05 | 49.69 | 1,944,553 | +1.19(+2.45%) |
Nov 14, 2022 | 49.33 | 49.58 | 48.39 | 48.50 | 1,802,312 | -1.35(-2.70%) |
Nov 11, 2022 | 48.83 | 50.17 | 48.71 | 49.84 | 2,786,909 | +0.90(+1.83%) |
Nov 10, 2022 | 46.85 | 49.09 | 46.57 | 48.95 | 3,554,961 | +5.00(+11.39%) |
Nov 09, 2022 | 43.77 | 44.49 | 43.52 | 43.94 | 2,415,262 | -0.20(-0.46%) |
Nov 08, 2022 | 43.62 | 44.74 | 43.19 | 44.15 | 1,651,022 | +0.94(+2.18%) |
Nov 07, 2022 | 42.61 | 43.25 | 42.01 | 43.21 | 1,884,830 | +0.99(+2.34%) |
Nov 04, 2022 | 42.44 | 42.53 | 41.47 | 42.22 | 2,696,304 | +0.62(+1.49%) |
Nov 03, 2022 | 42.10 | 42.25 | 41.30 | 41.60 | 3,114,534 | -1.17(-2.74%) |
Nov 02, 2022 | 44.22 | 42.73 | 42.77 | 1,965,386 | -1.49(-3.37%) | |
Nov 01, 2022 | 45.33 | 45.74 | 43.99 | 44.26 | 2,307,963 | -0.59(-1.32%) |
Oct 31, 2022 | 45.37 | 45.70 | 44.78 | 44.85 | 2,666,200 | -0.80(-1.76%) |
Oct 28, 2022 | 44.39 | 45.74 | 44.15 | 45.66 | 1,688,699 | +1.05(+2.35%) |
Oct 27, 2022 | 43.97 | 45.56 | 43.88 | 44.61 | 3,617,457 | +0.44(+0.99%) |
Oct 26, 2022 | 41.04 | 45.95 | 41.29 | 44.18 | 4,065,400 | -2.69(-5.73%) |
Oct 25, 2022 | 46.12 | 47.20 | 45.93 | 46.86 | 2,406,297 | +1.22(+2.68%) |
Oct 24, 2022 | 45.47 | 45.93 | 44.89 | 45.64 | 1,519,048 | +0.67(+1.49%) |
Oct 21, 2022 | 43.30 | 45.07 | 43.21 | 44.97 | 1,943,629 | +1.67(+3.85%) |
Oct 20, 2022 | 44.49 | 45.22 | 43.13 | 43.30 | 2,101,298 | -1.63(-3.62%) |
Oct 19, 2022 | 46.64 | 46.71 | 44.49 | 44.93 | 2,189,760 | -2.24(-4.75%) |
Oct 18, 2022 | 46.77 | 47.57 | 46.30 | 47.17 | 1,891,795 | +0.82(+1.78%) |
Oct 17, 2022 | 46.49 | 46.93 | 45.72 | 46.35 | 1,775,902 | +0.89(+1.96%) |
Oct 14, 2022 | 47.30 | 47.49 | 45.31 | 45.46 | 1,367,531 | -1.66(-3.52%) |
Oct 13, 2022 | 45.88 | 47.51 | 44.93 | 47.11 | 1,425,293 | +0.17(+0.37%) |
Oct 12, 2022 | 47.39 | 47.51 | 46.79 | 46.94 | 1,265,811 | -0.35(-0.74%) |
Oct 11, 2022 | 47.46 | 48.02 | 46.95 | 47.29 | 1,232,037 | -0.16(-0.35%) |
Oct 10, 2022 | 47.41 | 47.61 | 46.68 | 47.45 | 1,509,931 | +0.32(+0.68%) |
Oct 07, 2022 | 48.29 | 48.29 | 46.91 | 47.13 | 2,019,479 | -1.90(-3.87%) |
Oct 06, 2022 | 48.28 | 49.26 | 48.28 | 49.03 | 1,404,565 | +0.65(+1.34%) |
Oct 05, 2022 | 48.02 | 48.96 | 47.92 | 48.38 | 1,050,932 | -0.39(-0.80%) |
Oct 04, 2022 | 47.84 | 49.18 | 47.84 | 48.77 | 2,278,210 | +1.73(+3.67%) |