Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.80 | 39.41 | 38.36 | 38.89 | 282,019 | +0.01(+0.03%) |
Aug 30, 2023 | 38.79 | 39.26 | 38.66 | 38.88 | 165,753 | -0.11(-0.28%) |
Aug 29, 2023 | 39.40 | 39.42 | 38.80 | 38.99 | 304,040 | -0.44(-1.12%) |
Aug 28, 2023 | 39.06 | 39.50 | 39.06 | 39.43 | 262,129 | +0.32(+0.82%) |
Aug 25, 2023 | 38.06 | 39.31 | 37.80 | 39.11 | 187,327 | +1.08(+2.84%) |
Aug 24, 2023 | 37.70 | 38.22 | 37.18 | 38.03 | 175,911 | +0.29(+0.77%) |
Aug 23, 2023 | 38.27 | 38.69 | 37.66 | 37.74 | 175,531 | -0.63(-1.64%) |
Aug 22, 2023 | 36.99 | 38.62 | 36.95 | 38.37 | 238,166 | +1.23(+3.31%) |
Aug 21, 2023 | 37.12 | 37.47 | 36.60 | 37.14 | 174,327 | +0.17(+0.46%) |
Aug 18, 2023 | 36.69 | 37.00 | 36.65 | 36.97 | 179,589 | -0.02(-0.05%) |
Aug 17, 2023 | 37.00 | 37.60 | 36.73 | 36.99 | 215,983 | -0.19(-0.51%) |
Aug 16, 2023 | 37.15 | 37.98 | 36.59 | 37.18 | 220,360 | -0.31(-0.83%) |
Aug 15, 2023 | 37.04 | 37.55 | 36.59 | 37.49 | 200,132 | +0.24(+0.64%) |
Aug 14, 2023 | 37.53 | 37.62 | 37.07 | 37.25 | 209,757 | -0.48(-1.27%) |
Aug 11, 2023 | 38.85 | 39.08 | 37.42 | 37.73 | 320,040 | -1.32(-3.38%) |
Aug 10, 2023 | 38.70 | 39.21 | 38.59 | 39.05 | 168,264 | +0.17(+0.44%) |
Aug 09, 2023 | 39.28 | 40.17 | 38.48 | 38.88 | 392,403 | +0.21(+0.54%) |
Aug 08, 2023 | 38.65 | 39.19 | 38.30 | 38.67 | 532,064 | -0.41(-1.05%) |
Aug 07, 2023 | 39.05 | 39.29 | 38.65 | 39.08 | 208,297 | +0.03(+0.08%) |
Aug 04, 2023 | 38.73 | 39.14 | 38.42 | 39.05 | 214,110 | +0.33(+0.85%) |
Aug 03, 2023 | 39.00 | 39.41 | 38.59 | 38.72 | 154,957 | -0.31(-0.79%) |
Aug 02, 2023 | 39.74 | 40.13 | 38.70 | 39.03 | 281,028 | -0.91(-2.28%) |
Aug 01, 2023 | 39.76 | 40.09 | 39.51 | 39.94 | 251,340 | -0.06(-0.15%) |
Jul 31, 2023 | 39.72 | 40.31 | 39.71 | 40.00 | 245,104 | +0.45(+1.14%) |
Jul 28, 2023 | 38.94 | 40.11 | 38.90 | 39.55 | 306,875 | +0.61(+1.57%) |
Jul 27, 2023 | 39.86 | 40.36 | 38.90 | 38.94 | 540,195 | -1.06(-2.65%) |
Jul 26, 2023 | 40.56 | 41.02 | 39.68 | 40.00 | 470,371 | -0.46(-1.14%) |
Jul 25, 2023 | 43.01 | 43.01 | 40.10 | 40.46 | 2,413,619 | -6.44(-13.73%) |
Jul 24, 2023 | 47.42 | 47.59 | 46.65 | 46.90 | 234,491 | -0.52(-1.10%) |
Jul 21, 2023 | 48.31 | 48.31 | 47.30 | 47.42 | 262,623 | -0.54(-1.13%) |
Jul 20, 2023 | 48.00 | 48.26 | 47.46 | 47.96 | 258,167 | -0.81(-1.66%) |
Jul 19, 2023 | 50.49 | 51.49 | 48.77 | 48.77 | 562,629 | -1.63(-3.23%) |
Jul 18, 2023 | 49.67 | 50.60 | 49.23 | 50.40 | 349,319 | +1.19(+2.42%) |
Jul 17, 2023 | 48.13 | 49.55 | 48.13 | 49.21 | 266,651 | +1.29(+2.69%) |
Jul 14, 2023 | 47.28 | 48.14 | 46.42 | 47.92 | 320,144 | +0.65(+1.38%) |
Jul 13, 2023 | 47.28 | 47.76 | 47.08 | 47.27 | 290,138 | +0.27(+0.57%) |
Jul 12, 2023 | 47.05 | 47.27 | 46.28 | 47.00 | 364,336 | +0.26(+0.56%) |
Jul 11, 2023 | 45.59 | 47.19 | 45.41 | 46.74 | 621,315 | +1.00(+2.19%) |
Jul 10, 2023 | 46.02 | 46.50 | 45.49 | 45.74 | 258,177 | -0.63(-1.36%) |
Jul 07, 2023 | 45.03 | 47.08 | 44.98 | 46.37 | 249,952 | +1.27(+2.82%) |
Jul 06, 2023 | 44.79 | 45.64 | 44.40 | 45.10 | 565,402 | -0.04(-0.09%) |
Jul 05, 2023 | 45.33 | 45.47 | 44.88 | 45.14 | 320,635 | -0.23(-0.51%) |
Jul 03, 2023 | 45.25 | 45.96 | 45.10 | 45.37 | 220,515 | +0.12(+0.27%) |
Jun 30, 2023 | 44.75 | 46.27 | 44.64 | 45.25 | 439,747 | +0.51(+1.13%) |
Jun 29, 2023 | 45.39 | 45.53 | 44.63 | 44.74 | 388,734 | -0.88(-1.92%) |
Jun 28, 2023 | 45.11 | 45.74 | 44.70 | 45.62 | 155,754 | +0.38(+0.84%) |
Jun 27, 2023 | 43.54 | 45.60 | 43.53 | 45.24 | 330,800 | +1.43(+3.26%) |
Jun 26, 2023 | 43.30 | 44.01 | 43.28 | 43.81 | 524,211 | +0.44(+1.01%) |
Jun 23, 2023 | 45.30 | 45.50 | 43.25 | 43.37 | 806,160 | -2.04(-4.49%) |
Jun 22, 2023 | 49.66 | 50.59 | 44.49 | 45.41 | 2,740,508 | -4.12(-8.32%) |
Jun 21, 2023 | 50.00 | 50.12 | 49.51 | 49.53 | 653,535 | -0.89(-1.77%) |
Jun 20, 2023 | 50.98 | 51.20 | 50.21 | 50.42 | 788,954 | -0.58(-1.14%) |
Jun 16, 2023 | 49.70 | 51.03 | 49.50 | 51.00 | 3,910,060 | +8.92(+21.20%) |
Jun 15, 2023 | 42.22 | 42.49 | 41.86 | 42.08 | 422,419 | -0.01(-0.02%) |
Jun 14, 2023 | 42.02 | 42.98 | 41.87 | 42.09 | 583,102 | +0.19(+0.45%) |
Jun 13, 2023 | 40.01 | 42.01 | 40.01 | 41.90 | 584,740 | +1.41(+3.48%) |
Jun 12, 2023 | 39.71 | 40.76 | 39.71 | 40.49 | 425,806 | +0.36(+0.90%) |
Jun 09, 2023 | 40.00 | 40.48 | 39.90 | 40.13 | 327,308 | -0.03(-0.07%) |
Jun 08, 2023 | 39.47 | 40.33 | 39.31 | 40.16 | 335,177 | +0.64(+1.62%) |
Jun 07, 2023 | 38.43 | 39.80 | 38.19 | 39.52 | 429,114 | +1.42(+3.73%) |
Jun 06, 2023 | 38.18 | 38.18 | 37.61 | 38.10 | 309,700 | -0.11(-0.29%) |
Jun 05, 2023 | 39.78 | 40.26 | 37.85 | 38.21 | 495,919 | -1.77(-4.43%) |
Jun 02, 2023 | 38.79 | 40.28 | 38.79 | 39.98 | 508,116 | +1.25(+3.23%) |
Jun 01, 2023 | 35.56 | 39.41 | 35.50 | 38.73 | 1,189,201 | +3.28(+9.25%) |
May 31, 2023 | 34.77 | 36.19 | 34.59 | 35.45 | 751,777 | +0.70(+2.01%) |
May 30, 2023 | 33.50 | 34.77 | 33.34 | 34.75 | 302,482 | +1.21(+3.61%) |
May 26, 2023 | 33.61 | 33.79 | 33.48 | 33.54 | 258,013 | -0.33(-0.97%) |
May 25, 2023 | 34.00 | 34.12 | 33.55 | 33.87 | 294,749 | -0.13(-0.38%) |
May 24, 2023 | 32.75 | 34.84 | 32.67 | 34.00 | 628,456 | +1.28(+3.91%) |
May 23, 2023 | 32.00 | 32.92 | 31.37 | 32.72 | 490,857 | +0.92(+2.89%) |
May 22, 2023 | 32.16 | 32.30 | 31.65 | 31.80 | 418,953 | -0.27(-0.84%) |
May 19, 2023 | 32.87 | 32.87 | 31.46 | 32.07 | 868,779 | -0.65(-1.99%) |
May 18, 2023 | 33.06 | 33.23 | 32.20 | 32.72 | 723,834 | -0.58(-1.74%) |
May 17, 2023 | 33.92 | 34.00 | 33.11 | 33.30 | 555,531 | -0.73(-2.15%) |
May 16, 2023 | 33.75 | 34.05 | 33.54 | 34.03 | 317,179 | +0.10(+0.29%) |
May 15, 2023 | 33.76 | 34.14 | 33.56 | 33.93 | 600,513 | +0.18(+0.53%) |
May 12, 2023 | 34.08 | 34.40 | 33.49 | 33.75 | 703,820 | -0.45(-1.32%) |
May 11, 2023 | 35.49 | 35.62 | 34.19 | 34.20 | 702,062 | -1.64(-4.58%) |
May 10, 2023 | 36.25 | 36.45 | 34.96 | 35.84 | 980,271 | -2.44(-6.37%) |
May 09, 2023 | 37.82 | 38.98 | 37.66 | 38.28 | 423,298 | +0.18(+0.47%) |
May 08, 2023 | 37.50 | 38.14 | 37.24 | 38.10 | 408,591 | +0.65(+1.74%) |
May 05, 2023 | 37.79 | 37.80 | 36.85 | 37.45 | 306,810 | -0.34(-0.90%) |
May 04, 2023 | 38.17 | 38.27 | 37.39 | 37.79 | 283,332 | -0.31(-0.81%) |
May 03, 2023 | 38.31 | 38.83 | 38.00 | 38.10 | 331,055 | -0.13(-0.34%) |
May 02, 2023 | 38.81 | 38.87 | 38.19 | 38.23 | 420,895 | -0.69(-1.77%) |
May 01, 2023 | 39.24 | 39.38 | 38.85 | 38.92 | 325,303 | -0.41(-1.04%) |
Apr 28, 2023 | 40.14 | 40.23 | 39.23 | 39.33 | 470,015 | -0.72(-1.80%) |
Apr 27, 2023 | 41.20 | 41.20 | 39.90 | 40.05 | 466,329 | -1.05(-2.55%) |
Apr 26, 2023 | 42.35 | 42.35 | 40.65 | 41.10 | 706,084 | -1.87(-4.35%) |
Apr 25, 2023 | 43.43 | 43.64 | 42.97 | 42.97 | 297,668 | -0.64(-1.47%) |
Apr 24, 2023 | 43.29 | 43.74 | 42.99 | 43.61 | 249,221 | +0.22(+0.51%) |
Apr 21, 2023 | 43.20 | 43.62 | 43.02 | 43.39 | 246,523 | +0.19(+0.44%) |
Apr 20, 2023 | 42.15 | 43.28 | 42.01 | 43.20 | 404,558 | +1.16(+2.76%) |
Apr 19, 2023 | 41.34 | 42.06 | 41.29 | 42.04 | 469,330 | +0.53(+1.28%) |
Apr 18, 2023 | 41.44 | 41.55 | 41.14 | 41.51 | 262,729 | +0.12(+0.29%) |
Apr 17, 2023 | 41.71 | 41.78 | 41.17 | 41.39 | 170,815 | -0.24(-0.58%) |
Apr 14, 2023 | 41.70 | 41.90 | 41.55 | 41.63 | 154,828 | -0.18(-0.43%) |
Apr 13, 2023 | 41.61 | 41.99 | 41.44 | 41.81 | 194,715 | +0.11(+0.26%) |
Apr 12, 2023 | 41.69 | 42.02 | 41.56 | 41.70 | 117,142 | +0.23(+0.55%) |
Apr 11, 2023 | 41.71 | 42.10 | 41.46 | 41.47 | 196,132 | -0.21(-0.50%) |
Apr 10, 2023 | 41.72 | 41.88 | 41.34 | 41.68 | 203,810 | -0.03(-0.07%) |
Apr 06, 2023 | 41.87 | 42.12 | 41.65 | 41.71 | 444,529 | -0.20(-0.48%) |
Apr 05, 2023 | 42.22 | 42.35 | 41.71 | 41.91 | 385,488 | -0.44(-1.04%) |
Apr 04, 2023 | 43.05 | 43.11 | 42.15 | 42.35 | 302,173 | -0.75(-1.74%) |
Apr 03, 2023 | 43.50 | 43.59 | 42.98 | 43.10 | 212,427 | -0.54(-1.24%) |
Mar 31, 2023 | 43.93 | 43.97 | 43.12 | 43.64 | 274,082 | -0.18(-0.41%) |
Mar 30, 2023 | 43.63 | 44.00 | 43.56 | 43.82 | 145,853 | +0.30(+0.69%) |
Mar 29, 2023 | 43.04 | 43.52 | 43.00 | 43.52 | 217,602 | +0.32(+0.74%) |
Mar 28, 2023 | 43.17 | 43.33 | 43.02 | 43.20 | 141,748 | +0.10(+0.23%) |
Mar 27, 2023 | 43.75 | 43.75 | 43.08 | 43.10 | 199,971 | -0.55(-1.26%) |
Mar 24, 2023 | 42.99 | 44.19 | 42.76 | 43.65 | 349,662 | +0.57(+1.32%) |
Mar 23, 2023 | 43.33 | 43.55 | 42.70 | 43.08 | 216,918 | -0.23(-0.53%) |
Mar 22, 2023 | 43.72 | 44.25 | 43.31 | 43.31 | 263,356 | -0.55(-1.25%) |
Mar 21, 2023 | 44.39 | 44.93 | 43.71 | 43.86 | 405,754 | -0.52(-1.17%) |
Mar 20, 2023 | 44.42 | 44.68 | 43.84 | 44.38 | 364,713 | -0.57(-1.28%) |
Mar 17, 2023 | 44.84 | 45.25 | 44.71 | 44.95 | 792,694 | +0.16(+0.37%) |
Mar 16, 2023 | 43.89 | 44.90 | 43.76 | 44.79 | 385,483 | +0.90(+2.05%) |
Mar 15, 2023 | 43.54 | 44.02 | 43.13 | 43.89 | 290,047 | +0.05(+0.11%) |
Mar 14, 2023 | 44.17 | 44.22 | 43.48 | 43.84 | 312,541 | +0.09(+0.21%) |
Mar 13, 2023 | 43.40 | 44.03 | 42.82 | 43.75 | 258,330 | -0.18(-0.41%) |
Mar 10, 2023 | 43.96 | 44.00 | 43.64 | 43.93 | 264,067 | +0.04(+0.09%) |
Mar 09, 2023 | 43.96 | 44.03 | 43.75 | 43.89 | 320,435 | -0.07(-0.16%) |
Mar 08, 2023 | 42.60 | 44.00 | 42.60 | 43.96 | 344,668 | +1.32(+3.10%) |
Mar 07, 2023 | 42.79 | 42.99 | 42.45 | 42.64 | 209,039 | -0.26(-0.61%) |
Mar 06, 2023 | 42.89 | 43.00 | 42.61 | 42.90 | 261,147 | +0.01(+0.02%) |
Mar 03, 2023 | 42.00 | 43.26 | 41.86 | 42.89 | 769,665 | +0.81(+1.92%) |
Mar 02, 2023 | 42.21 | 42.74 | 41.87 | 42.08 | 424,430 | -0.28(-0.66%) |
Mar 01, 2023 | 41.10 | 42.44 | 40.95 | 42.36 | 916,613 | +1.27(+3.09%) |
Feb 28, 2023 | 41.88 | 42.02 | 40.90 | 41.09 | 474,939 | -0.79(-1.89%) |
Feb 27, 2023 | 42.32 | 42.46 | 41.12 | 41.88 | 494,421 | -0.39(-0.92%) |
Feb 24, 2023 | 41.99 | 42.50 | 41.99 | 42.27 | 360,149 | +0.03(+0.07%) |
Feb 23, 2023 | 41.94 | 42.24 | 41.58 | 42.24 | 398,315 | +0.25(+0.60%) |
Feb 22, 2023 | 42.21 | 42.56 | 41.40 | 41.99 | 477,386 | +0.32(+0.77%) |
Feb 21, 2023 | 41.00 | 41.90 | 40.97 | 41.67 | 396,495 | +0.48(+1.17%) |
Feb 17, 2023 | 41.82 | 41.88 | 41.08 | 41.19 | 506,993 | -0.56(-1.34%) |
Feb 16, 2023 | 41.50 | 41.96 | 41.46 | 41.75 | 293,418 | +0.02(+0.05%) |
Feb 15, 2023 | 40.99 | 41.99 | 40.95 | 41.73 | 601,849 | +0.40(+0.97%) |
Feb 14, 2023 | 41.70 | 42.45 | 41.15 | 41.33 | 816,233 | -0.14(-0.34%) |
Feb 13, 2023 | 41.20 | 41.70 | 41.07 | 41.47 | 523,357 | +0.01(+0.02%) |
Feb 10, 2023 | 41.69 | 41.69 | 41.31 | 41.46 | 350,496 | -0.24(-0.58%) |
Feb 09, 2023 | 41.95 | 42.36 | 41.56 | 41.70 | 213,718 | -0.09(-0.22%) |
Feb 08, 2023 | 42.46 | 42.76 | 41.77 | 41.79 | 292,288 | -0.67(-1.58%) |
Feb 07, 2023 | 42.37 | 42.67 | 42.00 | 42.46 | 315,348 | +0.15(+0.35%) |
Feb 06, 2023 | 43.05 | 43.20 | 42.07 | 42.31 | 584,524 | -0.92(-2.13%) |
Feb 03, 2023 | 44.80 | 44.81 | 42.97 | 43.23 | 1,168,029 | -1.59(-3.55%) |
Feb 02, 2023 | 45.41 | 45.73 | 44.50 | 44.82 | 638,378 | -0.42(-0.93%) |
Feb 01, 2023 | 45.12 | 46.14 | 45.00 | 45.24 | 714,290 | +0.24(+0.53%) |
Jan 31, 2023 | 45.31 | 45.76 | 44.99 | 45.00 | 627,447 | -0.11(-0.24%) |
Jan 30, 2023 | 45.36 | 45.69 | 45.10 | 45.11 | 189,606 | -0.25(-0.55%) |
Jan 27, 2023 | 45.44 | 46.00 | 44.98 | 45.36 | 661,047 | -0.22(-0.48%) |
Jan 26, 2023 | 46.23 | 46.23 | 45.30 | 45.58 | 409,551 | -0.44(-0.96%) |
Jan 25, 2023 | 45.77 | 46.48 | 45.76 | 46.02 | 212,795 | +0.05(+0.11%) |
Jan 24, 2023 | 46.69 | 47.03 | 45.95 | 45.97 | 360,191 | -0.62(-1.33%) |
Jan 23, 2023 | 45.91 | 46.85 | 45.91 | 46.59 | 343,622 | +0.71(+1.55%) |
Jan 20, 2023 | 46.79 | 46.79 | 45.65 | 45.88 | 590,022 | -0.68(-1.46%) |
Jan 19, 2023 | 47.23 | 47.40 | 46.56 | 46.56 | 264,097 | -0.78(-1.65%) |
Jan 18, 2023 | 48.15 | 48.25 | 47.13 | 47.34 | 334,541 | -0.78(-1.62%) |
Jan 17, 2023 | 47.99 | 48.24 | 47.93 | 48.12 | 172,628 | +0.14(+0.29%) |
Jan 13, 2023 | 48.01 | 48.44 | 47.78 | 47.98 | 201,795 | -0.31(-0.64%) |
Jan 12, 2023 | 48.72 | 48.72 | 48.20 | 48.29 | 304,266 | -0.18(-0.37%) |
Jan 11, 2023 | 48.52 | 48.55 | 48.29 | 48.47 | 208,844 | +0.01(+0.02%) |
Jan 10, 2023 | 48.35 | 48.53 | 48.26 | 48.46 | 188,628 | +0.13(+0.27%) |
Jan 09, 2023 | 48.15 | 48.80 | 48.03 | 48.33 | 313,886 | +0.16(+0.33%) |
Jan 06, 2023 | 48.27 | 48.59 | 48.12 | 48.17 | 357,614 | -0.30(-0.62%) |
Jan 05, 2023 | 48.45 | 48.69 | 48.33 | 48.47 | 305,566 | -0.10(-0.21%) |
Jan 04, 2023 | 48.32 | 48.73 | 48.32 | 48.57 | 379,075 | +0.31(+0.64%) |
Jan 03, 2023 | 48.22 | 48.50 | 47.92 | 48.26 | 256,493 | +0.13(+0.27%) |
Dec 30, 2022 | 47.91 | 48.37 | 47.73 | 48.13 | 242,262 | +0.14(+0.29%) |
Dec 29, 2022 | 48.13 | 48.24 | 47.80 | 47.99 | 289,195 | -0.10(-0.21%) |
Dec 28, 2022 | 48.00 | 48.16 | 47.80 | 48.09 | 187,549 | +0.12(+0.25%) |
Dec 27, 2022 | 47.56 | 48.08 | 47.53 | 47.97 | 142,021 | -0.02(-0.04%) |
Dec 23, 2022 | 48.01 | 48.05 | 47.74 | 47.99 | 152,157 | +0.03(+0.06%) |
Dec 22, 2022 | 47.90 | 48.14 | 47.68 | 47.96 | 265,719 | -0.05(-0.10%) |
Dec 21, 2022 | 47.56 | 48.05 | 47.56 | 48.01 | 273,830 | +0.32(+0.67%) |
Dec 20, 2022 | 47.85 | 48.29 | 47.56 | 47.69 | 415,200 | -0.12(-0.25%) |
Dec 19, 2022 | 47.67 | 48.03 | 47.30 | 47.81 | 409,669 | -0.10(-0.21%) |
Dec 16, 2022 | 47.07 | 48.02 | 47.07 | 47.91 | 1,104,476 | +0.48(+1.01%) |
Dec 15, 2022 | 47.44 | 47.99 | 47.33 | 47.43 | 555,408 | -0.01(-0.02%) |
Dec 14, 2022 | 48.52 | 48.68 | 47.26 | 47.44 | 833,634 | -1.24(-2.55%) |
Dec 13, 2022 | 49.51 | 50.17 | 48.66 | 48.68 | 524,902 | -0.57(-1.16%) |
Dec 12, 2022 | 49.38 | 49.86 | 49.07 | 49.25 | 311,910 | -0.34(-0.69%) |
Dec 09, 2022 | 49.80 | 50.34 | 49.59 | 49.59 | 232,527 | -0.58(-1.16%) |
Dec 08, 2022 | 50.41 | 50.89 | 50.00 | 50.17 | 253,090 | -0.36(-0.71%) |
Dec 07, 2022 | 51.49 | 51.69 | 50.50 | 50.53 | 626,065 | -1.07(-2.07%) |
Dec 06, 2022 | 52.64 | 52.71 | 51.24 | 51.60 | 903,320 | -1.32(-2.49%) |
Dec 05, 2022 | 52.77 | 53.25 | 52.55 | 52.92 | 465,106 | +0.04(+0.08%) |
Dec 02, 2022 | 51.90 | 52.90 | 51.82 | 52.88 | 265,601 | +0.61(+1.17%) |
Dec 01, 2022 | 52.12 | 52.75 | 51.62 | 52.27 | 351,000 | +0.18(+0.35%) |
Nov 30, 2022 | 51.63 | 52.09 | 50.96 | 52.09 | 571,835 | +0.73(+1.42%) |
Nov 29, 2022 | 51.89 | 51.97 | 51.32 | 51.36 | 350,578 | -0.47(-0.91%) |
Nov 28, 2022 | 52.29 | 52.29 | 51.76 | 51.83 | 202,504 | -0.37(-0.71%) |
Nov 25, 2022 | 52.23 | 52.37 | 51.93 | 52.20 | 161,104 | -0.26(-0.50%) |
Nov 23, 2022 | 52.68 | 52.78 | 52.34 | 52.46 | 169,598 | -0.01(-0.02%) |
Nov 22, 2022 | 52.76 | 53.03 | 52.34 | 52.47 | 173,992 | -0.32(-0.61%) |
Nov 21, 2022 | 51.86 | 53.00 | 51.64 | 52.79 | 313,796 | +0.90(+1.73%) |
Nov 18, 2022 | 52.79 | 52.79 | 51.84 | 51.89 | 388,740 | -0.52(-0.99%) |
Nov 17, 2022 | 52.42 | 52.80 | 52.07 | 52.41 | 304,502 | -0.02(-0.04%) |
Nov 16, 2022 | 52.52 | 52.73 | 52.08 | 52.43 | 450,599 | -0.24(-0.46%) |
Nov 15, 2022 | 53.00 | 53.00 | 52.52 | 52.67 | 472,176 | +0.00(+0.00%) |
Nov 14, 2022 | 53.10 | 53.37 | 52.48 | 52.67 | 530,407 | -0.73(-1.37%) |
Nov 11, 2022 | 53.45 | 53.86 | 53.24 | 53.40 | 464,039 | -0.05(-0.09%) |
Nov 10, 2022 | 54.14 | 54.25 | 53.24 | 53.45 | 691,104 | -0.21(-0.39%) |
Nov 09, 2022 | 53.75 | 53.99 | 53.51 | 53.66 | 510,605 | -0.22(-0.41%) |
Nov 08, 2022 | 54.64 | 54.73 | 53.49 | 53.88 | 786,814 | -1.77(-3.18%) |
Nov 07, 2022 | 54.56 | 55.93 | 54.48 | 55.65 | 410,597 | +1.10(+2.02%) |
Nov 04, 2022 | 55.35 | 55.45 | 54.46 | 54.55 | 264,365 | -0.46(-0.84%) |
Nov 03, 2022 | 55.56 | 55.56 | 54.95 | 55.01 | 290,046 | -0.44(-0.79%) |
Nov 02, 2022 | 56.36 | 55.36 | 55.45 | 543,039 | -1.08(-1.91%) | |
Nov 01, 2022 | 56.74 | 56.74 | 56.30 | 56.53 | 283,121 | +0.03(+0.05%) |
Oct 31, 2022 | 56.34 | 56.62 | 56.06 | 56.50 | 350,437 | +0.16(+0.28%) |
Oct 28, 2022 | 56.41 | 56.65 | 56.14 | 56.34 | 222,891 | -0.02(-0.04%) |
Oct 27, 2022 | 55.94 | 56.37 | 55.85 | 56.36 | 250,348 | +0.27(+0.48%) |
Oct 26, 2022 | 55.65 | 56.30 | 55.64 | 56.09 | 421,437 | +0.43(+0.77%) |
Oct 25, 2022 | 56.09 | 56.17 | 55.66 | 55.66 | 200,725 | -0.30(-0.54%) |
Oct 24, 2022 | 56.24 | 56.24 | 55.89 | 55.96 | 225,631 | -0.33(-0.59%) |
Oct 21, 2022 | 55.67 | 56.37 | 55.51 | 56.29 | 325,694 | +0.60(+1.08%) |
Oct 20, 2022 | 55.61 | 55.99 | 55.51 | 55.69 | 193,974 | +0.02(+0.04%) |
Oct 19, 2022 | 55.80 | 55.94 | 55.57 | 55.67 | 201,942 | -0.33(-0.59%) |
Oct 18, 2022 | 56.10 | 56.25 | 55.81 | 56.00 | 233,112 | +0.32(+0.57%) |
Oct 17, 2022 | 56.44 | 56.53 | 55.65 | 55.68 | 401,823 | -0.32(-0.57%) |
Oct 14, 2022 | 56.67 | 56.69 | 55.98 | 56.00 | 323,455 | -0.42(-0.74%) |
Oct 13, 2022 | 55.41 | 56.85 | 55.35 | 56.42 | 518,217 | +0.44(+0.79%) |
Oct 12, 2022 | 55.80 | 56.02 | 55.38 | 55.98 | 562,031 | +0.38(+0.68%) |
Oct 11, 2022 | 56.23 | 56.27 | 55.49 | 55.60 | 885,947 | -0.63(-1.12%) |
Oct 10, 2022 | 56.21 | 56.48 | 56.10 | 56.23 | 253,619 | +0.04(+0.07%) |
Oct 07, 2022 | 56.14 | 56.46 | 56.06 | 56.19 | 383,476 | -0.03(-0.05%) |
Oct 06, 2022 | 56.18 | 56.45 | 56.01 | 56.22 | 681,235 | -0.08(-0.14%) |
Oct 05, 2022 | 56.52 | 56.58 | 55.84 | 56.30 | 816,008 | -0.31(-0.55%) |
Oct 04, 2022 | 56.67 | 56.79 | 56.38 | 56.61 | 556,014 | +0.13(+0.23%) |
Oct 03, 2022 | 56.48 | 56.76 | 56.23 | 56.48 | 601,045 | +0.15(+0.27%) |
Sep 30, 2022 | 56.96 | 56.99 | 56.25 | 56.33 | 983,834 | -0.60(-1.05%) |
Sep 29, 2022 | 57.00 | 57.30 | 56.80 | 56.93 | 1,077,653 | -0.53(-0.92%) |
Sep 28, 2022 | 57.45 | 57.75 | 57.35 | 57.46 | 510,656 | -0.01(-0.02%) |
Sep 27, 2022 | 57.76 | 57.81 | 57.38 | 57.47 | 567,106 | -0.04(-0.07%) |
Sep 26, 2022 | 57.76 | 57.99 | 57.51 | 57.51 | 603,384 | -0.30(-0.52%) |
Sep 23, 2022 | 57.95 | 58.01 | 57.67 | 57.81 | 756,214 | -0.20(-0.34%) |
Sep 22, 2022 | 58.21 | 58.31 | 57.90 | 58.01 | 605,297 | -0.18(-0.31%) |
Sep 21, 2022 | 58.46 | 58.62 | 58.06 | 58.19 | 962,532 | -0.14(-0.24%) |
Sep 20, 2022 | 57.90 | 58.76 | 57.73 | 58.33 | 1,976,115 | +0.03(+0.05%) |
Sep 19, 2022 | 57.85 | 58.37 | 57.78 | 58.30 | 841,399 | +0.48(+0.83%) |
Sep 16, 2022 | 58.17 | 58.42 | 57.40 | 57.82 | 2,908,977 | -0.35(-0.60%) |
Sep 15, 2022 | 58.35 | 58.48 | 58.10 | 58.17 | 789,567 | -0.17(-0.29%) |
Sep 14, 2022 | 58.48 | 58.48 | 58.27 | 58.34 | 765,200 | -0.14(-0.24%) |
Sep 13, 2022 | 58.56 | 58.60 | 58.26 | 58.48 | 905,277 | -0.20(-0.34%) |
Sep 12, 2022 | 58.86 | 58.92 | 58.65 | 58.68 | 1,078,902 | -0.15(-0.25%) |
Sep 09, 2022 | 58.95 | 59.09 | 58.78 | 58.83 | 786,354 | -0.08(-0.14%) |
Sep 08, 2022 | 58.73 | 58.97 | 58.65 | 58.91 | 808,609 | +0.11(+0.19%) |
Sep 07, 2022 | 58.72 | 59.05 | 58.72 | 58.80 | 843,725 | -0.06(-0.10%) |
Sep 06, 2022 | 58.85 | 59.01 | 58.18 | 58.86 | 1,821,130 | -0.17(-0.29%) |
Sep 02, 2022 | 58.94 | 59.05 | 58.71 | 59.03 | 1,239,048 | +0.03(+0.05%) |