Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 50.69 | 50.73 | 50.11 | 50.12 | 1,660,042 | -0.50(-0.99%) |
Aug 30, 2023 | 50.64 | 50.86 | 50.59 | 50.62 | 1,576,906 | +0.22(+0.43%) |
Aug 29, 2023 | 50.23 | 50.46 | 50.04 | 50.40 | 2,186,016 | +0.21(+0.41%) |
Aug 28, 2023 | 50.06 | 50.24 | 49.98 | 50.20 | 1,470,533 | +0.19(+0.37%) |
Aug 25, 2023 | 50.02 | 50.11 | 49.63 | 50.01 | 1,965,491 | +0.34(+0.69%) |
Aug 24, 2023 | 49.83 | 50.17 | 49.66 | 49.67 | 1,499,103 | -0.28(-0.55%) |
Aug 23, 2023 | 49.81 | 49.95 | 49.71 | 49.94 | 2,171,046 | +0.25(+0.49%) |
Aug 22, 2023 | 49.55 | 49.70 | 49.42 | 49.70 | 2,248,420 | +0.06(+0.12%) |
Aug 21, 2023 | 49.70 | 49.81 | 49.48 | 49.64 | 2,570,161 | -0.09(-0.18%) |
Aug 18, 2023 | 49.66 | 49.86 | 49.52 | 49.73 | 3,591,818 | -0.32(-0.65%) |
Aug 17, 2023 | 50.49 | 50.49 | 49.98 | 50.05 | 1,576,204 | -0.21(-0.41%) |
Aug 16, 2023 | 50.39 | 50.57 | 50.22 | 50.26 | 1,396,438 | -0.18(-0.35%) |
Aug 15, 2023 | 50.68 | 50.70 | 50.37 | 50.43 | 1,314,876 | -0.48(-0.95%) |
Aug 14, 2023 | 50.71 | 51.00 | 50.65 | 50.91 | 1,638,485 | -0.10(-0.19%) |
Aug 11, 2023 | 50.86 | 51.14 | 50.77 | 51.01 | 1,628,939 | -0.32(-0.63%) |
Aug 10, 2023 | 51.58 | 51.86 | 51.32 | 51.34 | 1,465,816 | +0.14(+0.27%) |
Aug 09, 2023 | 51.25 | 51.46 | 51.20 | 51.20 | 1,718,109 | +0.04(+0.08%) |
Aug 08, 2023 | 51.01 | 51.18 | 50.78 | 51.16 | 1,433,520 | -0.13(-0.25%) |
Aug 07, 2023 | 51.10 | 51.33 | 51.03 | 51.29 | 1,347,457 | +0.31(+0.62%) |
Aug 04, 2023 | 51.18 | 51.41 | 50.96 | 50.97 | 1,857,535 | -0.35(-0.69%) |
Aug 03, 2023 | 51.01 | 51.48 | 50.93 | 51.33 | 1,759,444 | -0.24(-0.47%) |
Aug 02, 2023 | 51.79 | 51.89 | 51.53 | 51.57 | 2,223,333 | -0.55(-1.06%) |
Aug 01, 2023 | 52.15 | 52.40 | 52.01 | 52.12 | 1,328,684 | -0.19(-0.35%) |
Jul 31, 2023 | 52.56 | 52.69 | 52.26 | 52.31 | 1,778,564 | -0.45(-0.85%) |
Jul 28, 2023 | 52.77 | 52.94 | 52.67 | 52.76 | 1,571,527 | +0.72(+1.38%) |
Jul 27, 2023 | 52.62 | 52.71 | 51.95 | 52.03 | 1,862,517 | -0.56(-1.07%) |
Jul 26, 2023 | 52.53 | 52.81 | 52.42 | 52.60 | 2,126,065 | +0.13(+0.24%) |
Jul 25, 2023 | 52.51 | 52.82 | 52.24 | 52.47 | 3,346,632 | +2.35(+4.68%) |
Jul 24, 2023 | 50.01 | 50.27 | 49.82 | 50.13 | 2,654,500 | -0.87(-1.70%) |
Jul 21, 2023 | 50.80 | 51.06 | 50.69 | 50.99 | 1,573,858 | +0.18(+0.36%) |
Jul 20, 2023 | 50.56 | 50.86 | 50.48 | 50.81 | 2,490,717 | -0.61(-1.19%) |
Jul 19, 2023 | 51.43 | 51.58 | 51.22 | 51.42 | 2,173,919 | +0.51(+0.99%) |
Jul 18, 2023 | 50.97 | 51.14 | 50.79 | 50.92 | 1,498,461 | -0.13(-0.25%) |
Jul 17, 2023 | 51.00 | 51.12 | 50.90 | 51.04 | 1,369,992 | +0.06(+0.11%) |
Jul 14, 2023 | 50.96 | 51.11 | 50.87 | 50.98 | 1,528,142 | +0.22(+0.44%) |
Jul 13, 2023 | 50.53 | 50.83 | 50.49 | 50.76 | 1,640,690 | +0.45(+0.89%) |
Jul 12, 2023 | 50.16 | 50.46 | 50.00 | 50.31 | 2,453,965 | +0.59(+1.19%) |
Jul 11, 2023 | 49.82 | 49.86 | 49.55 | 49.72 | 2,028,555 | -0.08(-0.16%) |
Jul 10, 2023 | 49.63 | 49.84 | 49.61 | 49.80 | 2,035,636 | +0.09(+0.18%) |
Jul 07, 2023 | 49.69 | 49.91 | 49.60 | 49.71 | 2,005,163 | -0.24(-0.49%) |
Jul 06, 2023 | 49.95 | 50.04 | 49.69 | 49.95 | 1,808,577 | -0.38(-0.75%) |
Jul 05, 2023 | 50.57 | 50.62 | 50.26 | 50.33 | 1,829,560 | -0.56(-1.11%) |
Jul 03, 2023 | 50.82 | 50.93 | 50.58 | 50.90 | 1,022,630 | +0.15(+0.29%) |
Jun 30, 2023 | 50.54 | 50.87 | 50.51 | 50.75 | 2,379,133 | +0.59(+1.18%) |
Jun 29, 2023 | 50.09 | 50.24 | 49.97 | 50.16 | 1,443,849 | -0.09(-0.17%) |
Jun 28, 2023 | 50.29 | 50.33 | 50.04 | 50.24 | 1,630,847 | -0.28(-0.56%) |
Jun 27, 2023 | 50.41 | 50.62 | 50.34 | 50.53 | 1,693,744 | +0.24(+0.48%) |
Jun 26, 2023 | 50.33 | 50.36 | 50.05 | 50.28 | 1,815,384 | -0.11(-0.21%) |
Jun 23, 2023 | 50.29 | 50.57 | 50.20 | 50.39 | 3,743,079 | +0.08(+0.15%) |
Jun 22, 2023 | 50.23 | 50.36 | 50.08 | 50.31 | 1,967,001 | -0.15(-0.29%) |
Jun 21, 2023 | 50.12 | 50.49 | 49.99 | 50.46 | 1,831,516 | +0.30(+0.60%) |
Jun 20, 2023 | 50.39 | 50.57 | 50.15 | 50.16 | 2,771,359 | -0.40(-0.79%) |
Jun 16, 2023 | 50.54 | 50.64 | 50.38 | 50.56 | 2,993,473 | +0.54(+1.07%) |
Jun 15, 2023 | 49.77 | 50.05 | 49.62 | 50.02 | 3,028,854 | +1.13(+2.31%) |
Jun 14, 2023 | 48.83 | 49.07 | 48.77 | 48.89 | 2,735,553 | +0.20(+0.42%) |
Jun 13, 2023 | 48.42 | 48.75 | 48.38 | 48.69 | 2,142,905 | +0.13(+0.26%) |
Jun 12, 2023 | 48.81 | 48.82 | 48.46 | 48.56 | 2,341,015 | +0.04(+0.08%) |
Jun 09, 2023 | 48.46 | 48.60 | 48.40 | 48.52 | 1,518,596 | -0.32(-0.66%) |
Jun 08, 2023 | 48.69 | 48.88 | 48.64 | 48.84 | 2,795,311 | +0.23(+0.48%) |
Jun 07, 2023 | 48.99 | 49.05 | 48.59 | 48.61 | 2,650,106 | -0.35(-0.72%) |
Jun 06, 2023 | 48.93 | 48.99 | 48.73 | 48.96 | 1,613,864 | -0.10(-0.20%) |
Jun 05, 2023 | 49.24 | 49.51 | 49.00 | 49.06 | 1,712,176 | -0.23(-0.47%) |
Jun 02, 2023 | 49.16 | 49.31 | 49.06 | 49.29 | 3,740,194 | +0.50(+1.02%) |
Jun 01, 2023 | 48.93 | 49.10 | 48.73 | 48.79 | 3,773,904 | +0.18(+0.36%) |
May 31, 2023 | 48.85 | 48.95 | 48.46 | 48.62 | 2,606,458 | -0.03(-0.06%) |
May 30, 2023 | 49.06 | 49.09 | 48.56 | 48.65 | 2,815,252 | -1.34(-2.69%) |
May 26, 2023 | 49.94 | 50.15 | 49.89 | 49.99 | 2,231,231 | +0.03(+0.06%) |
May 25, 2023 | 49.71 | 50.08 | 49.58 | 49.96 | 1,915,271 | -0.28(-0.56%) |
May 24, 2023 | 50.03 | 50.40 | 49.83 | 50.24 | 2,793,662 | -0.50(-0.98%) |
May 23, 2023 | 51.06 | 51.07 | 50.72 | 50.74 | 1,890,161 | -0.21(-0.42%) |
May 22, 2023 | 51.28 | 51.37 | 50.95 | 50.95 | 1,801,464 | -0.90(-1.73%) |
May 19, 2023 | 51.79 | 51.96 | 51.68 | 51.85 | 1,424,478 | +0.42(+0.81%) |
May 18, 2023 | 51.65 | 51.72 | 51.21 | 51.43 | 1,819,620 | -0.56(-1.09%) |
May 17, 2023 | 52.19 | 52.19 | 51.71 | 52.00 | 1,606,960 | -0.06(-0.11%) |
May 16, 2023 | 52.35 | 52.40 | 52.04 | 52.05 | 1,690,626 | -0.32(-0.61%) |
May 15, 2023 | 52.42 | 52.42 | 52.19 | 52.37 | 1,370,954 | +0.06(+0.11%) |
May 12, 2023 | 52.20 | 52.40 | 52.14 | 52.31 | 1,330,818 | -0.07(-0.13%) |
May 11, 2023 | 52.28 | 52.48 | 52.15 | 52.38 | 1,607,499 | +0.14(+0.28%) |
May 10, 2023 | 52.23 | 52.30 | 51.95 | 52.24 | 2,875,052 | -0.67(-1.26%) |
May 09, 2023 | 52.97 | 53.03 | 52.86 | 52.90 | 2,634,523 | -0.48(-0.90%) |
May 08, 2023 | 53.62 | 53.69 | 53.32 | 53.39 | 1,597,563 | -0.23(-0.43%) |
May 05, 2023 | 53.27 | 53.75 | 53.13 | 53.62 | 1,512,076 | +0.14(+0.27%) |
May 04, 2023 | 53.52 | 53.60 | 53.28 | 53.47 | 2,093,408 | -0.08(-0.14%) |
May 03, 2023 | 53.80 | 53.82 | 53.46 | 53.55 | 1,994,537 | +0.06(+0.11%) |
May 02, 2023 | 53.07 | 53.53 | 52.97 | 53.49 | 1,982,357 | +0.09(+0.16%) |
May 01, 2023 | 53.52 | 53.75 | 53.35 | 53.40 | 1,240,900 | -0.18(-0.34%) |
Apr 28, 2023 | 53.96 | 54.03 | 53.52 | 53.59 | 1,915,598 | +0.04(+0.07%) |
Apr 27, 2023 | 53.38 | 53.62 | 53.16 | 53.55 | 1,946,156 | +1.06(+2.02%) |
Apr 26, 2023 | 52.95 | 53.00 | 52.35 | 52.49 | 2,050,692 | -0.30(-0.57%) |
Apr 25, 2023 | 52.59 | 52.93 | 52.54 | 52.79 | 2,176,962 | +0.14(+0.28%) |
Apr 24, 2023 | 52.59 | 52.78 | 52.54 | 52.64 | 2,079,067 | +0.04(+0.07%) |
Apr 21, 2023 | 52.63 | 52.84 | 52.35 | 52.60 | 2,626,941 | +0.22(+0.42%) |
Apr 20, 2023 | 52.25 | 52.46 | 52.22 | 52.38 | 1,560,151 | +0.41(+0.78%) |
Apr 19, 2023 | 52.27 | 52.34 | 51.96 | 51.98 | 1,782,062 | +0.08(+0.15%) |
Apr 18, 2023 | 51.71 | 51.92 | 51.67 | 51.90 | 2,834,559 | +0.00(+0.00%) |
Apr 17, 2023 | 52.08 | 52.14 | 51.75 | 51.90 | 1,528,762 | +0.19(+0.37%) |
Apr 14, 2023 | 51.76 | 51.93 | 51.55 | 51.71 | 1,575,087 | -0.51(-0.98%) |
Apr 13, 2023 | 51.88 | 52.26 | 51.83 | 52.22 | 2,276,061 | +0.66(+1.27%) |
Apr 12, 2023 | 51.61 | 51.82 | 51.53 | 51.56 | 1,544,916 | +0.11(+0.21%) |
Apr 11, 2023 | 51.57 | 51.61 | 51.42 | 51.46 | 1,489,695 | -0.25(-0.49%) |
Apr 10, 2023 | 51.51 | 51.51 | 50.96 | 51.71 | 1,850,982 | +0.00(+0.00%) |
Apr 06, 2023 | 51.74 | 51.89 | 51.63 | 51.71 | 2,035,112 | +0.25(+0.49%) |
Apr 05, 2023 | 51.33 | 51.62 | 51.29 | 51.46 | 2,763,042 | +0.37(+0.72%) |
Apr 04, 2023 | 50.91 | 51.20 | 50.84 | 51.09 | 2,526,889 | +0.23(+0.46%) |
Apr 03, 2023 | 50.14 | 50.90 | 49.99 | 50.86 | 2,844,165 | +0.74(+1.48%) |
Mar 31, 2023 | 50.32 | 50.38 | 49.93 | 50.11 | 1,660,865 | -0.05(-0.10%) |
Mar 30, 2023 | 49.99 | 50.18 | 49.96 | 50.16 | 1,573,483 | +0.32(+0.64%) |
Mar 29, 2023 | 50.18 | 50.24 | 49.73 | 49.84 | 2,976,802 | -0.22(-0.44%) |
Mar 28, 2023 | 50.17 | 50.21 | 49.94 | 50.07 | 2,339,702 | +0.16(+0.33%) |
Mar 27, 2023 | 50.01 | 50.10 | 49.85 | 49.90 | 2,162,784 | +0.31(+0.62%) |
Mar 24, 2023 | 49.59 | 49.70 | 49.32 | 49.59 | 1,884,596 | +0.40(+0.80%) |
Mar 23, 2023 | 49.42 | 49.69 | 49.07 | 49.20 | 1,863,421 | +0.02(+0.04%) |
Mar 22, 2023 | 49.23 | 49.70 | 49.15 | 49.18 | 2,621,041 | +0.39(+0.79%) |
Mar 21, 2023 | 48.86 | 48.89 | 48.45 | 48.79 | 2,703,851 | +0.55(+1.14%) |
Mar 20, 2023 | 48.08 | 48.41 | 47.96 | 48.24 | 2,804,833 | +0.81(+1.71%) |
Mar 17, 2023 | 47.61 | 47.64 | 47.26 | 47.43 | 4,082,740 | -0.55(-1.15%) |
Mar 16, 2023 | 47.85 | 48.08 | 47.72 | 47.98 | 1,967,586 | +0.67(+1.41%) |
Mar 15, 2023 | 46.90 | 47.42 | 46.87 | 47.32 | 2,771,159 | -0.62(-1.29%) |
Mar 14, 2023 | 47.57 | 47.96 | 47.39 | 47.93 | 1,962,001 | +0.51(+1.08%) |
Mar 13, 2023 | 47.83 | 48.01 | 47.37 | 47.42 | 2,927,579 | +0.39(+0.82%) |
Mar 10, 2023 | 47.56 | 47.62 | 46.93 | 47.04 | 1,814,495 | +0.01(+0.02%) |
Mar 09, 2023 | 47.42 | 47.45 | 46.96 | 47.03 | 1,567,278 | -0.12(-0.25%) |
Mar 08, 2023 | 47.12 | 47.23 | 46.96 | 47.14 | 1,152,190 | +0.16(+0.35%) |
Mar 07, 2023 | 47.72 | 47.78 | 46.90 | 46.98 | 1,977,900 | -0.79(-1.66%) |
Mar 06, 2023 | 47.69 | 47.97 | 47.61 | 47.77 | 2,347,764 | -0.33(-0.68%) |
Mar 03, 2023 | 48.18 | 48.25 | 47.93 | 48.10 | 2,498,093 | -0.54(-1.11%) |
Mar 02, 2023 | 47.98 | 48.67 | 47.96 | 48.64 | 1,834,005 | +0.49(+1.02%) |
Mar 01, 2023 | 48.20 | 48.26 | 47.90 | 48.15 | 1,612,417 | -0.04(-0.08%) |
Feb 28, 2023 | 48.33 | 48.44 | 48.16 | 48.18 | 1,288,839 | -0.55(-1.13%) |
Feb 27, 2023 | 48.81 | 48.86 | 48.64 | 48.73 | 1,280,246 | +0.21(+0.44%) |
Feb 24, 2023 | 48.31 | 48.56 | 48.21 | 48.52 | 1,536,424 | -0.41(-0.83%) |
Feb 23, 2023 | 48.89 | 49.00 | 48.64 | 48.93 | 1,686,503 | -0.12(-0.24%) |
Feb 22, 2023 | 49.30 | 49.40 | 49.03 | 49.05 | 1,792,053 | -0.18(-0.37%) |
Feb 21, 2023 | 48.90 | 49.30 | 48.82 | 49.23 | 1,559,281 | +0.26(+0.53%) |
Feb 17, 2023 | 48.51 | 49.13 | 48.50 | 48.97 | 2,052,312 | +0.34(+0.71%) |
Feb 16, 2023 | 48.41 | 48.81 | 48.34 | 48.62 | 2,025,897 | -0.71(-1.43%) |
Feb 15, 2023 | 49.06 | 49.33 | 48.74 | 49.33 | 1,945,390 | -0.24(-0.48%) |
Feb 14, 2023 | 49.91 | 50.06 | 49.46 | 49.57 | 2,939,739 | -0.06(-0.12%) |
Feb 13, 2023 | 48.70 | 49.66 | 48.65 | 49.63 | 2,132,628 | +1.87(+3.90%) |
Feb 10, 2023 | 47.75 | 47.88 | 47.60 | 47.76 | 1,750,778 | +0.09(+0.18%) |
Feb 09, 2023 | 48.20 | 48.24 | 47.66 | 47.68 | 1,444,975 | +0.19(+0.40%) |
Feb 08, 2023 | 47.53 | 47.59 | 47.31 | 47.49 | 1,880,130 | +0.08(+0.16%) |
Feb 07, 2023 | 47.19 | 47.43 | 46.98 | 47.41 | 1,997,394 | -0.67(-1.39%) |
Feb 06, 2023 | 48.14 | 48.19 | 47.82 | 48.08 | 1,479,088 | -0.24(-0.49%) |
Feb 03, 2023 | 48.24 | 48.41 | 48.00 | 48.32 | 1,463,498 | +0.24(+0.50%) |
Feb 02, 2023 | 48.12 | 48.27 | 47.85 | 48.08 | 2,485,280 | -0.87(-1.78%) |
Feb 01, 2023 | 48.61 | 49.07 | 48.36 | 48.95 | 2,463,077 | +0.08(+0.16%) |
Jan 31, 2023 | 48.35 | 48.88 | 48.29 | 48.87 | 2,118,033 | +0.83(+1.73%) |
Jan 30, 2023 | 48.04 | 48.23 | 48.01 | 48.04 | 1,492,994 | +0.39(+0.82%) |
Jan 27, 2023 | 47.75 | 47.76 | 47.41 | 47.65 | 1,118,246 | -0.29(-0.60%) |
Jan 26, 2023 | 47.90 | 47.94 | 47.59 | 47.94 | 1,646,192 | -0.35(-0.73%) |
Jan 25, 2023 | 47.89 | 48.31 | 47.83 | 48.29 | 1,629,905 | -0.12(-0.26%) |
Jan 24, 2023 | 48.59 | 53.98 | 42.41 | 48.41 | 1,276,303 | -0.27(-0.55%) |
Jan 23, 2023 | 48.65 | 48.79 | 48.51 | 48.68 | 1,437,090 | -0.11(-0.22%) |
Jan 20, 2023 | 48.23 | 48.80 | 48.18 | 48.79 | 2,522,361 | +0.62(+1.29%) |
Jan 19, 2023 | 48.03 | 48.46 | 47.89 | 48.17 | 3,124,942 | -0.04(-0.08%) |
Jan 18, 2023 | 48.84 | 48.97 | 48.04 | 48.20 | 3,002,866 | -0.66(-1.35%) |
Jan 17, 2023 | 48.86 | 49.12 | 48.79 | 48.86 | 2,698,590 | -0.33(-0.68%) |
Jan 13, 2023 | 49.01 | 49.41 | 48.99 | 49.20 | 1,996,987 | +0.21(+0.43%) |
Jan 12, 2023 | 48.54 | 49.10 | 48.41 | 48.99 | 2,527,346 | +0.24(+0.49%) |
Jan 11, 2023 | 49.06 | 49.06 | 48.52 | 48.75 | 1,346,226 | -0.04(-0.08%) |
Jan 10, 2023 | 48.87 | 48.93 | 48.66 | 48.79 | 1,402,339 | +0.06(+0.12%) |
Jan 09, 2023 | 48.62 | 48.99 | 48.51 | 48.73 | 1,980,223 | +0.14(+0.30%) |
Jan 06, 2023 | 47.84 | 48.62 | 47.83 | 48.59 | 1,723,960 | +0.69(+1.44%) |
Jan 05, 2023 | 48.14 | 48.29 | 47.82 | 47.90 | 1,667,457 | -0.70(-1.44%) |
Jan 04, 2023 | 48.52 | 48.74 | 48.40 | 48.60 | 1,884,641 | +0.33(+0.67%) |
Jan 03, 2023 | 47.91 | 48.28 | 47.88 | 48.27 | 2,311,897 | +0.11(+0.24%) |
Dec 30, 2022 | 48.12 | 48.28 | 47.86 | 48.16 | 1,492,038 | -0.24(-0.49%) |
Dec 29, 2022 | 48.37 | 48.61 | 48.33 | 48.40 | 1,891,763 | +0.14(+0.30%) |
Dec 28, 2022 | 48.75 | 48.87 | 48.25 | 48.25 | 1,913,932 | -0.63(-1.29%) |
Dec 27, 2022 | 48.50 | 48.96 | 48.48 | 48.88 | 1,545,801 | +0.04(+0.08%) |
Dec 23, 2022 | 48.55 | 48.99 | 48.52 | 48.84 | 1,736,572 | +0.20(+0.41%) |
Dec 22, 2022 | 48.62 | 48.69 | 48.32 | 48.64 | 2,317,260 | -0.24(-0.49%) |
Dec 21, 2022 | 48.34 | 49.00 | 48.34 | 48.88 | 2,357,170 | +0.44(+0.91%) |
Dec 20, 2022 | 48.36 | 48.53 | 48.09 | 48.44 | 2,694,248 | +0.17(+0.36%) |
Dec 19, 2022 | 48.35 | 48.55 | 48.06 | 48.27 | 2,728,391 | +0.19(+0.40%) |
Dec 16, 2022 | 47.87 | 48.23 | 47.86 | 48.08 | 2,545,467 | -0.26(-0.53%) |
Dec 15, 2022 | 48.62 | 48.70 | 48.22 | 48.34 | 2,425,819 | -0.78(-1.60%) |
Dec 14, 2022 | 49.08 | 49.42 | 48.84 | 49.12 | 2,758,078 | +0.67(+1.38%) |
Dec 13, 2022 | 48.78 | 49.09 | 48.37 | 48.45 | 2,358,262 | -0.02(-0.04%) |
Dec 12, 2022 | 48.62 | 48.67 | 48.26 | 48.47 | 1,987,472 | +0.32(+0.66%) |
Dec 09, 2022 | 48.56 | 48.71 | 48.14 | 48.16 | 4,662,790 | -0.05(-0.10%) |
Dec 08, 2022 | 48.40 | 48.68 | 48.20 | 48.20 | 4,880,798 | -0.40(-0.83%) |
Dec 07, 2022 | 48.74 | 48.86 | 48.44 | 48.61 | 2,248,932 | -0.33(-0.68%) |
Dec 06, 2022 | 48.94 | 49.05 | 48.65 | 48.94 | 2,377,433 | +0.17(+0.35%) |
Dec 05, 2022 | 48.70 | 48.94 | 48.62 | 48.77 | 2,694,234 | -0.49(-0.99%) |
Dec 02, 2022 | 48.43 | 49.29 | 48.42 | 49.26 | 2,240,864 | +0.33(+0.68%) |
Dec 01, 2022 | 48.67 | 49.05 | 48.62 | 48.92 | 2,857,362 | +0.74(+1.53%) |
Nov 30, 2022 | 47.70 | 48.29 | 47.37 | 48.19 | 2,824,161 | +0.88(+1.86%) |
Nov 29, 2022 | 47.45 | 47.60 | 47.25 | 47.31 | 1,784,683 | -0.12(-0.26%) |
Nov 28, 2022 | 47.60 | 47.93 | 47.42 | 47.43 | 2,177,453 | -0.07(-0.14%) |
Nov 25, 2022 | 47.42 | 47.67 | 47.29 | 47.50 | 1,040,296 | +0.12(+0.26%) |
Nov 23, 2022 | 47.40 | 47.58 | 47.24 | 47.37 | 2,283,249 | +0.41(+0.88%) |
Nov 22, 2022 | 46.65 | 47.04 | 46.62 | 46.96 | 2,526,656 | +0.39(+0.84%) |
Nov 21, 2022 | 46.13 | 46.61 | 46.06 | 46.57 | 2,367,454 | +0.46(+1.00%) |
Nov 18, 2022 | 46.25 | 46.30 | 45.96 | 46.11 | 2,094,243 | +0.08(+0.17%) |
Nov 17, 2022 | 45.55 | 46.08 | 45.55 | 46.03 | 3,264,966 | +0.08(+0.17%) |
Nov 16, 2022 | 45.89 | 45.99 | 45.68 | 45.96 | 2,932,176 | +0.52(+1.15%) |
Nov 15, 2022 | 45.66 | 45.78 | 44.92 | 45.43 | 3,629,861 | +0.45(+0.99%) |
Nov 14, 2022 | 44.95 | 45.49 | 44.80 | 44.99 | 3,600,826 | +0.27(+0.61%) |
Nov 11, 2022 | 43.79 | 44.79 | 43.60 | 44.71 | 4,083,989 | -0.36(-0.80%) |
Nov 10, 2022 | 44.86 | 45.11 | 44.53 | 45.07 | 3,035,096 | +1.31(+2.99%) |
Nov 09, 2022 | 43.94 | 44.18 | 43.76 | 43.77 | 1,890,077 | -0.45(-1.01%) |
Nov 08, 2022 | 43.92 | 44.46 | 43.89 | 44.21 | 2,512,337 | +0.31(+0.71%) |
Nov 07, 2022 | 43.89 | 44.08 | 43.69 | 43.90 | 2,416,712 | +0.02(+0.04%) |
Nov 04, 2022 | 42.97 | 43.89 | 42.87 | 43.88 | 3,142,946 | +1.57(+3.72%) |
Nov 03, 2022 | 42.19 | 42.46 | 42.18 | 42.31 | 2,142,623 | -0.28(-0.67%) |
Nov 02, 2022 | 43.04 | 42.58 | 42.59 | 2,278,107 | -0.55(-1.27%) | |
Nov 01, 2022 | 43.45 | 43.54 | 42.85 | 43.14 | 2,072,599 | -0.01(-0.02%) |
Oct 31, 2022 | 43.44 | 43.57 | 43.05 | 43.15 | 4,544,855 | -0.22(-0.50%) |
Oct 28, 2022 | 42.82 | 43.43 | 42.62 | 43.37 | 3,090,842 | +0.99(+2.33%) |
Oct 27, 2022 | 42.15 | 42.55 | 42.12 | 42.38 | 3,718,542 | -0.27(-0.62%) |
Oct 26, 2022 | 41.98 | 42.81 | 41.96 | 42.65 | 2,916,426 | -0.14(-0.33%) |
Oct 25, 2022 | 42.33 | 42.81 | 42.33 | 42.79 | 2,742,577 | +0.64(+1.53%) |
Oct 24, 2022 | 41.89 | 42.29 | 41.34 | 42.14 | 5,883,392 | -0.10(-0.25%) |
Oct 21, 2022 | 41.66 | 42.33 | 41.58 | 42.25 | 3,531,450 | +0.99(+2.39%) |
Oct 20, 2022 | 41.65 | 41.85 | 41.17 | 41.26 | 3,597,219 | -0.27(-0.64%) |
Oct 19, 2022 | 41.79 | 41.88 | 41.29 | 41.53 | 1,943,736 | -0.37(-0.88%) |
Oct 18, 2022 | 41.68 | 42.02 | 41.63 | 41.90 | 2,650,395 | +0.20(+0.48%) |
Oct 17, 2022 | 41.68 | 42.06 | 41.60 | 41.70 | 2,972,382 | +0.69(+1.69%) |
Oct 14, 2022 | 41.73 | 41.81 | 40.97 | 41.01 | 2,574,668 | -0.41(-0.98%) |
Oct 13, 2022 | 40.41 | 41.53 | 40.24 | 41.41 | 3,714,424 | +0.15(+0.37%) |
Oct 12, 2022 | 41.03 | 41.40 | 40.92 | 41.26 | 2,902,789 | +0.19(+0.46%) |
Oct 11, 2022 | 41.40 | 41.84 | 41.04 | 41.07 | 3,034,602 | +0.08(+0.19%) |
Oct 10, 2022 | 40.89 | 41.09 | 40.67 | 41.00 | 2,285,404 | -0.10(-0.25%) |
Oct 07, 2022 | 41.68 | 41.72 | 41.01 | 41.10 | 3,048,876 | -0.36(-0.87%) |
Oct 06, 2022 | 41.91 | 41.91 | 41.34 | 41.46 | 2,767,036 | -0.84(-1.99%) |
Oct 05, 2022 | 42.44 | 42.57 | 41.97 | 42.31 | 2,258,820 | -0.62(-1.44%) |
Oct 04, 2022 | 42.55 | 42.98 | 42.47 | 42.92 | 6,547,037 | +1.09(+2.61%) |
Oct 03, 2022 | 41.53 | 41.86 | 41.21 | 41.83 | 3,204,046 | +0.27(+0.64%) |
Sep 30, 2022 | 41.92 | 42.17 | 41.55 | 41.57 | 3,805,690 | -0.82(-1.95%) |
Sep 29, 2022 | 42.41 | 42.70 | 42.08 | 42.39 | 8,446,247 | +0.45(+1.06%) |
Sep 28, 2022 | 41.06 | 42.11 | 40.89 | 41.95 | 4,801,324 | +0.88(+2.15%) |
Sep 27, 2022 | 41.96 | 42.15 | 40.92 | 41.06 | 5,642,735 | -0.48(-1.16%) |
Sep 26, 2022 | 41.90 | 42.08 | 41.23 | 41.55 | 5,259,401 | -0.03(-0.07%) |
Sep 23, 2022 | 42.19 | 42.22 | 41.30 | 41.58 | 3,391,323 | -1.72(-3.96%) |
Sep 22, 2022 | 43.57 | 43.61 | 43.15 | 43.29 | 3,037,801 | +0.12(+0.29%) |
Sep 21, 2022 | 43.03 | 43.78 | 43.00 | 43.17 | 3,546,467 | +0.29(+0.69%) |
Sep 20, 2022 | 42.98 | 43.08 | 42.70 | 42.87 | 1,866,263 | -0.11(-0.26%) |
Sep 19, 2022 | 42.66 | 43.01 | 42.62 | 42.99 | 1,488,719 | +0.16(+0.38%) |
Sep 16, 2022 | 42.96 | 42.99 | 42.62 | 42.83 | 2,140,217 | -0.21(-0.48%) |
Sep 15, 2022 | 43.10 | 43.34 | 42.94 | 43.04 | 2,085,082 | -0.50(-1.15%) |
Sep 14, 2022 | 43.59 | 43.76 | 43.35 | 43.54 | 2,415,638 | +0.03(+0.07%) |
Sep 13, 2022 | 44.30 | 44.41 | 43.51 | 43.51 | 2,449,265 | -0.89(-2.01%) |
Sep 12, 2022 | 44.53 | 44.66 | 44.39 | 44.40 | 2,542,605 | +0.78(+1.78%) |
Sep 09, 2022 | 43.59 | 43.74 | 43.38 | 43.62 | 2,934,602 | +1.01(+2.36%) |
Sep 08, 2022 | 42.29 | 42.76 | 42.19 | 42.62 | 2,788,539 | -0.33(-0.77%) |
Sep 07, 2022 | 42.48 | 42.95 | 42.47 | 42.95 | 1,791,445 | +0.47(+1.12%) |
Sep 06, 2022 | 42.81 | 43.04 | 42.40 | 42.48 | 2,478,544 | +0.19(+0.45%) |
Sep 02, 2022 | 42.75 | 42.98 | 42.15 | 42.29 | 1,927,803 | -0.29(-0.69%) |