Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 41.41 | 42.58 | 41.37 | 42.20 | 1,169,232 | +1.14(+2.78%) |
Oct 30, 2023 | 41.47 | 41.47 | 40.46 | 41.06 | 866,441 | +0.04(+0.10%) |
Oct 27, 2023 | 40.98 | 42.03 | 40.75 | 41.02 | 1,455,104 | +0.42(+1.03%) |
Oct 26, 2023 | 40.44 | 41.02 | 39.94 | 40.60 | 1,332,914 | -0.25(-0.61%) |
Oct 25, 2023 | 41.39 | 41.78 | 40.82 | 40.85 | 922,851 | -0.71(-1.71%) |
Oct 24, 2023 | 41.05 | 41.67 | 40.67 | 41.56 | 1,033,925 | +0.51(+1.24%) |
Oct 23, 2023 | 41.40 | 41.80 | 40.98 | 41.05 | 1,575,614 | -0.59(-1.42%) |
Oct 20, 2023 | 42.12 | 42.34 | 41.53 | 41.64 | 1,185,746 | -0.48(-1.14%) |
Oct 19, 2023 | 42.28 | 42.60 | 41.83 | 42.12 | 1,278,059 | -0.30(-0.71%) |
Oct 18, 2023 | 43.31 | 43.38 | 42.23 | 42.42 | 1,123,374 | -1.48(-3.37%) |
Oct 17, 2023 | 42.94 | 44.10 | 42.63 | 43.90 | 1,795,137 | +0.39(+0.90%) |
Oct 16, 2023 | 42.45 | 43.86 | 42.45 | 43.51 | 1,176,542 | +1.51(+3.60%) |
Oct 13, 2023 | 43.52 | 43.72 | 41.95 | 42.00 | 1,753,529 | -1.53(-3.51%) |
Oct 12, 2023 | 44.48 | 44.48 | 42.55 | 43.53 | 1,508,562 | -0.88(-1.98%) |
Oct 11, 2023 | 44.85 | 45.32 | 44.20 | 44.41 | 1,215,460 | -0.28(-0.63%) |
Oct 10, 2023 | 44.74 | 45.56 | 44.60 | 44.69 | 862,929 | +0.03(+0.07%) |
Oct 09, 2023 | 44.50 | 44.90 | 44.12 | 44.66 | 923,575 | -0.09(-0.20%) |
Oct 06, 2023 | 43.64 | 44.84 | 43.17 | 44.75 | 1,687,890 | +1.00(+2.29%) |
Oct 05, 2023 | 45.19 | 45.45 | 42.87 | 43.75 | 2,984,364 | -1.73(-3.80%) |
Oct 04, 2023 | 46.47 | 46.61 | 44.97 | 45.48 | 1,714,331 | -0.98(-2.11%) |
Oct 03, 2023 | 46.68 | 46.82 | 46.08 | 46.46 | 1,017,972 | -0.70(-1.48%) |
Oct 02, 2023 | 47.30 | 48.06 | 46.96 | 47.16 | 918,069 | -0.10(-0.21%) |
Sep 29, 2023 | 47.67 | 47.95 | 47.24 | 47.26 | 1,135,316 | -0.07(-0.15%) |
Sep 28, 2023 | 46.77 | 47.46 | 46.50 | 47.33 | 1,259,750 | +1.28(+2.78%) |
Sep 27, 2023 | 46.11 | 46.38 | 45.75 | 46.05 | 1,101,795 | +0.08(+0.17%) |
Sep 26, 2023 | 46.73 | 46.92 | 45.88 | 45.97 | 1,135,071 | -1.15(-2.44%) |
Sep 25, 2023 | 46.91 | 47.39 | 47.06 | 47.12 | 873,848 | -0.02(-0.04%) |
Sep 22, 2023 | 47.21 | 47.69 | 46.98 | 47.14 | 1,013,798 | +0.25(+0.53%) |
Sep 21, 2023 | 47.36 | 47.75 | 46.87 | 46.89 | 1,060,554 | -1.07(-2.23%) |
Sep 20, 2023 | 48.08 | 48.64 | 47.92 | 47.96 | 890,723 | -0.01(-0.02%) |
Sep 19, 2023 | 48.98 | 49.15 | 47.97 | 47.97 | 1,158,078 | -0.89(-1.82%) |
Sep 18, 2023 | 48.48 | 49.23 | 48.18 | 48.86 | 905,610 | +0.05(+0.10%) |
Sep 15, 2023 | 48.90 | 49.19 | 48.60 | 48.81 | 2,376,020 | -0.27(-0.55%) |
Sep 14, 2023 | 48.98 | 49.79 | 48.84 | 49.08 | 1,594,762 | +0.44(+0.90%) |
Sep 13, 2023 | 48.77 | 48.94 | 48.44 | 48.64 | 907,541 | -0.17(-0.35%) |
Sep 12, 2023 | 48.44 | 49.05 | 48.29 | 48.81 | 1,096,321 | -0.02(-0.04%) |
Sep 11, 2023 | 48.25 | 49.13 | 48.01 | 48.83 | 1,329,554 | +0.61(+1.27%) |
Sep 08, 2023 | 48.10 | 48.49 | 47.92 | 48.22 | 1,687,107 | +0.08(+0.17%) |
Sep 07, 2023 | 48.49 | 48.93 | 48.11 | 48.14 | 1,397,960 | -0.60(-1.23%) |
Sep 06, 2023 | 47.69 | 49.23 | 47.60 | 48.74 | 1,669,827 | +0.81(+1.69%) |
Sep 05, 2023 | 48.17 | 48.61 | 47.84 | 47.93 | 1,746,760 | -0.54(-1.11%) |
Sep 01, 2023 | 50.56 | 50.72 | 48.36 | 48.47 | 2,949,245 | -1.51(-3.02%) |
Aug 31, 2023 | 48.61 | 50.25 | 47.77 | 49.98 | 5,464,262 | +6.82(+15.80%) |
Aug 30, 2023 | 42.80 | 43.79 | 42.68 | 43.16 | 2,681,731 | +0.33(+0.77%) |
Aug 29, 2023 | 42.27 | 43.42 | 41.97 | 42.83 | 1,629,819 | +0.79(+1.88%) |
Aug 28, 2023 | 41.50 | 42.15 | 41.50 | 42.04 | 1,608,195 | +0.55(+1.33%) |
Aug 25, 2023 | 41.38 | 41.71 | 40.94 | 41.49 | 1,993,408 | +0.38(+0.92%) |
Aug 24, 2023 | 42.28 | 42.46 | 41.11 | 41.11 | 1,199,793 | -0.90(-2.14%) |
Aug 23, 2023 | 41.72 | 42.09 | 41.31 | 42.01 | 1,182,431 | +0.40(+0.96%) |
Aug 22, 2023 | 41.50 | 42.03 | 40.65 | 41.61 | 1,517,026 | +0.43(+1.04%) |
Aug 21, 2023 | 41.20 | 41.48 | 40.99 | 41.18 | 987,344 | -0.07(-0.17%) |
Aug 18, 2023 | 40.54 | 41.63 | 40.42 | 41.25 | 1,337,266 | +0.28(+0.68%) |
Aug 17, 2023 | 40.73 | 41.21 | 40.10 | 40.97 | 1,547,681 | +0.54(+1.34%) |
Aug 16, 2023 | 41.14 | 41.91 | 40.43 | 40.43 | 2,929,087 | -1.61(-3.83%) |
Aug 15, 2023 | 41.76 | 42.14 | 41.52 | 42.04 | 1,547,835 | -0.02(-0.05%) |
Aug 14, 2023 | 41.56 | 42.08 | 41.39 | 42.06 | 1,079,228 | +0.29(+0.69%) |
Aug 11, 2023 | 41.31 | 41.81 | 41.25 | 41.77 | 796,399 | +0.11(+0.26%) |
Aug 10, 2023 | 41.55 | 42.48 | 41.30 | 41.66 | 1,654,537 | +0.51(+1.24%) |
Aug 09, 2023 | 41.73 | 41.85 | 41.14 | 41.15 | 1,198,046 | -0.52(-1.25%) |
Aug 08, 2023 | 41.26 | 41.73 | 41.01 | 41.67 | 930,445 | -0.17(-0.41%) |
Aug 07, 2023 | 41.55 | 41.91 | 41.09 | 41.84 | 1,358,082 | +0.24(+0.58%) |
Aug 04, 2023 | 41.19 | 42.28 | 41.03 | 41.60 | 1,504,141 | +0.48(+1.17%) |
Aug 03, 2023 | 41.73 | 41.96 | 41.09 | 41.12 | 1,998,604 | -0.70(-1.67%) |
Aug 02, 2023 | 41.37 | 41.89 | 41.27 | 41.82 | 1,382,608 | -0.15(-0.36%) |
Aug 01, 2023 | 42.89 | 42.89 | 41.76 | 41.97 | 1,390,718 | -0.23(-0.55%) |
Jul 31, 2023 | 41.73 | 42.42 | 41.50 | 42.20 | 1,632,687 | +0.62(+1.49%) |
Jul 28, 2023 | 43.19 | 43.19 | 41.16 | 41.58 | 3,070,172 | -1.67(-3.86%) |
Jul 27, 2023 | 43.22 | 43.86 | 42.78 | 43.25 | 2,549,087 | +0.38(+0.89%) |
Jul 26, 2023 | 42.81 | 43.02 | 42.38 | 42.87 | 1,362,322 | -0.19(-0.44%) |
Jul 25, 2023 | 42.47 | 43.23 | 41.68 | 43.06 | 2,223,233 | +0.73(+1.72%) |
Jul 24, 2023 | 42.40 | 42.59 | 42.01 | 42.33 | 895,944 | -0.07(-0.17%) |
Jul 21, 2023 | 42.56 | 42.79 | 41.96 | 42.40 | 1,096,663 | +0.16(+0.38%) |
Jul 20, 2023 | 41.81 | 42.89 | 41.53 | 42.24 | 1,752,209 | +0.09(+0.21%) |
Jul 19, 2023 | 41.89 | 42.35 | 41.46 | 42.15 | 2,021,565 | +0.57(+1.37%) |
Jul 18, 2023 | 41.20 | 42.16 | 40.91 | 41.58 | 2,381,066 | +0.16(+0.39%) |
Jul 17, 2023 | 41.20 | 42.20 | 41.06 | 41.42 | 2,354,627 | -0.04(-0.10%) |
Jul 14, 2023 | 42.26 | 42.41 | 40.58 | 41.46 | 4,147,250 | -2.34(-5.34%) |
Jul 13, 2023 | 43.74 | 43.98 | 43.20 | 43.80 | 2,364,377 | +0.13(+0.30%) |
Jul 12, 2023 | 44.50 | 44.70 | 43.60 | 43.67 | 1,704,456 | -0.37(-0.84%) |
Jul 11, 2023 | 43.69 | 44.05 | 43.18 | 44.04 | 1,265,685 | +0.86(+1.99%) |
Jul 10, 2023 | 43.03 | 43.52 | 42.73 | 43.18 | 1,878,113 | -0.01(-0.02%) |
Jul 07, 2023 | 42.46 | 43.80 | 42.31 | 43.19 | 1,555,709 | +0.80(+1.89%) |
Jul 06, 2023 | 42.24 | 42.52 | 41.83 | 42.39 | 1,543,502 | -0.53(-1.23%) |
Jul 05, 2023 | 42.01 | 43.03 | 41.90 | 42.92 | 2,844,639 | +0.62(+1.47%) |
Jul 03, 2023 | 42.57 | 42.72 | 42.25 | 42.30 | 777,325 | -0.19(-0.45%) |
Jun 30, 2023 | 43.10 | 43.16 | 42.42 | 42.49 | 1,380,261 | -0.07(-0.16%) |
Jun 29, 2023 | 41.64 | 42.60 | 41.48 | 42.56 | 1,421,008 | +0.90(+2.16%) |
Jun 28, 2023 | 41.60 | 41.70 | 41.05 | 41.66 | 1,601,405 | -0.09(-0.22%) |
Jun 27, 2023 | 41.24 | 41.95 | 41.03 | 41.75 | 1,062,270 | +0.58(+1.41%) |
Jun 26, 2023 | 41.08 | 41.84 | 41.08 | 41.17 | 1,129,761 | +0.15(+0.37%) |
Jun 23, 2023 | 41.05 | 41.36 | 40.84 | 41.02 | 2,550,676 | -0.50(-1.20%) |
Jun 22, 2023 | 41.82 | 42.00 | 41.18 | 41.52 | 1,280,045 | -0.35(-0.84%) |
Jun 21, 2023 | 42.52 | 42.56 | 41.55 | 41.87 | 2,687,266 | -1.18(-2.74%) |
Jun 20, 2023 | 44.06 | 44.30 | 42.94 | 43.05 | 2,354,531 | -1.26(-2.84%) |
Jun 16, 2023 | 44.37 | 44.60 | 43.87 | 44.31 | 3,126,451 | +0.03(+0.07%) |
Jun 15, 2023 | 44.09 | 44.66 | 43.75 | 44.28 | 2,262,441 | -0.09(-0.20%) |
Jun 14, 2023 | 42.86 | 44.49 | 42.57 | 44.37 | 3,919,801 | +1.97(+4.65%) |
Jun 13, 2023 | 41.80 | 42.47 | 41.35 | 42.40 | 2,727,202 | +0.86(+2.07%) |
Jun 12, 2023 | 41.48 | 41.89 | 41.05 | 41.54 | 3,296,642 | +0.19(+0.46%) |
Jun 09, 2023 | 42.69 | 42.84 | 41.17 | 41.35 | 3,748,533 | -1.18(-2.77%) |
Jun 08, 2023 | 42.96 | 43.25 | 41.94 | 42.53 | 2,814,933 | -0.75(-1.73%) |
Jun 07, 2023 | 42.54 | 44.21 | 42.47 | 43.28 | 3,611,690 | +0.89(+2.10%) |
Jun 06, 2023 | 42.92 | 43.29 | 41.49 | 42.39 | 9,584,176 | -5.11(-10.76%) |
Jun 05, 2023 | 47.74 | 48.08 | 46.44 | 47.50 | 3,181,051 | -0.63(-1.31%) |
Jun 02, 2023 | 47.54 | 48.33 | 46.91 | 48.13 | 2,178,545 | +1.10(+2.34%) |
Jun 01, 2023 | 46.91 | 47.43 | 46.38 | 47.03 | 1,303,182 | +0.29(+0.62%) |
May 31, 2023 | 47.39 | 47.74 | 46.32 | 46.74 | 2,153,230 | -1.23(-2.56%) |
May 30, 2023 | 48.60 | 49.56 | 47.83 | 47.97 | 2,120,182 | -0.02(-0.04%) |
May 26, 2023 | 45.42 | 48.36 | 45.42 | 47.99 | 2,542,772 | +2.85(+6.31%) |
May 25, 2023 | 44.77 | 45.32 | 44.47 | 45.14 | 991,442 | +0.83(+1.87%) |
May 24, 2023 | 45.39 | 45.45 | 44.02 | 44.31 | 1,628,982 | -1.19(-2.62%) |
May 23, 2023 | 45.32 | 45.77 | 45.22 | 45.50 | 1,526,952 | -0.08(-0.18%) |
May 22, 2023 | 44.94 | 45.82 | 44.89 | 45.58 | 1,359,986 | +0.66(+1.47%) |
May 19, 2023 | 44.97 | 45.38 | 44.61 | 44.92 | 1,544,141 | +0.26(+0.58%) |
May 18, 2023 | 44.04 | 44.67 | 43.99 | 44.66 | 1,218,073 | +0.16(+0.36%) |
May 17, 2023 | 43.55 | 44.70 | 43.45 | 44.50 | 1,404,634 | +1.10(+2.53%) |
May 16, 2023 | 44.01 | 44.22 | 43.34 | 43.40 | 1,348,887 | -1.02(-2.30%) |
May 15, 2023 | 43.50 | 44.57 | 43.46 | 44.42 | 1,392,400 | +1.01(+2.33%) |
May 12, 2023 | 43.51 | 43.72 | 43.13 | 43.41 | 1,209,956 | +0.07(+0.16%) |
May 11, 2023 | 43.47 | 43.49 | 42.83 | 43.34 | 1,172,752 | -0.28(-0.64%) |
May 10, 2023 | 43.73 | 43.86 | 42.91 | 43.62 | 1,659,487 | +0.47(+1.09%) |
May 09, 2023 | 43.23 | 43.46 | 42.64 | 43.15 | 2,512,216 | -0.69(-1.57%) |
May 08, 2023 | 44.29 | 44.39 | 43.68 | 43.84 | 1,660,210 | -0.24(-0.54%) |
May 05, 2023 | 44.27 | 44.56 | 43.68 | 44.08 | 1,489,600 | +0.26(+0.59%) |
May 04, 2023 | 44.09 | 44.38 | 43.58 | 43.82 | 1,196,017 | -0.50(-1.13%) |
May 03, 2023 | 44.80 | 45.01 | 44.17 | 44.32 | 1,367,867 | -0.38(-0.85%) |
May 02, 2023 | 45.39 | 45.70 | 44.37 | 44.70 | 1,466,995 | -1.49(-3.23%) |
May 01, 2023 | 46.30 | 46.64 | 45.72 | 46.19 | 1,068,554 | +0.15(+0.33%) |
Apr 28, 2023 | 45.53 | 46.06 | 45.41 | 46.04 | 1,229,519 | +0.45(+0.99%) |
Apr 27, 2023 | 45.12 | 45.64 | 44.39 | 45.59 | 1,471,563 | +0.50(+1.11%) |
Apr 26, 2023 | 45.26 | 45.48 | 44.92 | 45.09 | 1,197,235 | -0.22(-0.49%) |
Apr 25, 2023 | 46.32 | 46.84 | 45.30 | 45.31 | 1,068,822 | -1.26(-2.71%) |
Apr 24, 2023 | 46.80 | 46.91 | 46.28 | 46.57 | 1,054,803 | -0.32(-0.68%) |
Apr 21, 2023 | 46.62 | 47.06 | 46.27 | 46.89 | 936,915 | +0.31(+0.67%) |
Apr 20, 2023 | 46.54 | 47.31 | 46.26 | 46.58 | 1,355,633 | -0.43(-0.91%) |
Apr 19, 2023 | 47.63 | 47.68 | 46.74 | 47.01 | 2,011,088 | -1.14(-2.37%) |
Apr 18, 2023 | 48.95 | 49.70 | 47.57 | 48.15 | 1,761,423 | -1.49(-3.00%) |
Apr 17, 2023 | 50.77 | 50.77 | 49.58 | 49.64 | 1,727,174 | -1.50(-2.93%) |
Apr 14, 2023 | 51.73 | 52.25 | 50.86 | 51.14 | 800,765 | -0.66(-1.27%) |
Apr 13, 2023 | 51.53 | 52.12 | 51.02 | 51.80 | 1,019,805 | +0.45(+0.88%) |
Apr 12, 2023 | 52.09 | 52.09 | 51.34 | 51.35 | 1,246,536 | -0.18(-0.35%) |
Apr 11, 2023 | 51.90 | 51.90 | 50.63 | 51.53 | 1,539,230 | -0.60(-1.15%) |
Apr 10, 2023 | 50.15 | 52.19 | 49.73 | 52.13 | 1,968,061 | +1.65(+3.27%) |
Apr 06, 2023 | 48.53 | 50.55 | 47.55 | 50.48 | 5,132,032 | -1.38(-2.66%) |
Apr 05, 2023 | 52.05 | 52.34 | 51.62 | 51.86 | 851,411 | -0.34(-0.65%) |
Apr 04, 2023 | 52.38 | 52.38 | 51.41 | 52.20 | 944,715 | -0.07(-0.13%) |
Apr 03, 2023 | 52.34 | 52.67 | 51.80 | 52.27 | 886,832 | -0.25(-0.48%) |
Mar 31, 2023 | 52.13 | 52.57 | 51.84 | 52.52 | 1,315,874 | +0.57(+1.10%) |
Mar 30, 2023 | 51.88 | 52.16 | 51.55 | 51.95 | 1,686,725 | +0.63(+1.23%) |
Mar 29, 2023 | 49.82 | 51.49 | 49.79 | 51.32 | 2,413,723 | +0.45(+0.88%) |
Mar 28, 2023 | 50.61 | 52.20 | 50.23 | 50.87 | 3,545,287 | +2.26(+4.65%) |
Mar 27, 2023 | 49.33 | 49.92 | 48.35 | 48.61 | 1,496,235 | -0.62(-1.26%) |
Mar 24, 2023 | 48.81 | 49.26 | 48.44 | 49.23 | 2,010,487 | +0.13(+0.26%) |
Mar 23, 2023 | 49.07 | 50.05 | 48.62 | 49.10 | 1,436,790 | +0.31(+0.64%) |
Mar 22, 2023 | 50.07 | 50.39 | 48.76 | 48.79 | 1,185,890 | -1.31(-2.61%) |
Mar 21, 2023 | 50.65 | 50.95 | 49.66 | 50.10 | 1,028,621 | -0.10(-0.20%) |
Mar 20, 2023 | 49.53 | 50.46 | 49.48 | 50.20 | 1,130,030 | +0.76(+1.54%) |
Mar 17, 2023 | 50.80 | 50.80 | 49.33 | 49.44 | 2,127,182 | -1.44(-2.83%) |
Mar 16, 2023 | 49.43 | 50.97 | 49.02 | 50.88 | 1,959,588 | +1.10(+2.21%) |
Mar 15, 2023 | 49.82 | 50.35 | 49.48 | 49.78 | 1,741,789 | -0.92(-1.81%) |
Mar 14, 2023 | 50.37 | 51.80 | 50.06 | 50.70 | 2,515,308 | +1.02(+2.05%) |
Mar 13, 2023 | 49.10 | 49.83 | 47.96 | 49.68 | 2,139,042 | +0.15(+0.30%) |
Mar 10, 2023 | 49.62 | 50.52 | 49.04 | 49.53 | 1,616,325 | -0.11(-0.22%) |
Mar 09, 2023 | 51.20 | 51.78 | 49.61 | 49.64 | 1,562,876 | -1.38(-2.70%) |
Mar 08, 2023 | 49.66 | 51.17 | 49.43 | 51.02 | 2,125,148 | +1.53(+3.09%) |
Mar 07, 2023 | 51.13 | 51.13 | 48.96 | 49.49 | 2,644,261 | -1.40(-2.75%) |
Mar 06, 2023 | 54.25 | 54.25 | 49.92 | 50.89 | 8,522,495 | +1.80(+3.67%) |
Mar 03, 2023 | 49.00 | 49.51 | 48.33 | 49.09 | 2,801,931 | +0.28(+0.57%) |
Mar 02, 2023 | 48.04 | 48.84 | 47.54 | 48.81 | 1,514,347 | +0.26(+0.54%) |
Mar 01, 2023 | 48.17 | 48.73 | 48.02 | 48.55 | 1,415,150 | +0.33(+0.68%) |
Feb 28, 2023 | 46.68 | 50.01 | 46.13 | 48.22 | 4,161,783 | +1.75(+3.77%) |
Feb 27, 2023 | 46.75 | 46.98 | 46.18 | 46.47 | 1,396,301 | +0.29(+0.63%) |
Feb 24, 2023 | 47.24 | 47.39 | 45.83 | 46.18 | 1,675,777 | -1.84(-3.83%) |
Feb 23, 2023 | 48.78 | 49.04 | 47.26 | 48.02 | 1,061,541 | +0.15(+0.31%) |
Feb 22, 2023 | 47.91 | 48.29 | 47.34 | 47.87 | 1,152,333 | +0.15(+0.31%) |
Feb 21, 2023 | 47.24 | 48.00 | 47.24 | 47.72 | 1,307,875 | -0.03(-0.06%) |
Feb 17, 2023 | 47.84 | 48.05 | 47.29 | 47.75 | 848,759 | -0.22(-0.46%) |
Feb 16, 2023 | 48.33 | 48.74 | 47.83 | 47.97 | 1,751,970 | -0.93(-1.90%) |
Feb 15, 2023 | 48.50 | 49.30 | 48.21 | 48.90 | 906,801 | -0.09(-0.18%) |
Feb 14, 2023 | 49.05 | 49.83 | 48.55 | 48.99 | 868,502 | -0.47(-0.95%) |
Feb 13, 2023 | 48.49 | 49.51 | 48.32 | 49.46 | 905,092 | +0.92(+1.90%) |
Feb 10, 2023 | 48.36 | 48.88 | 48.19 | 48.54 | 1,411,874 | -0.17(-0.35%) |
Feb 09, 2023 | 49.90 | 50.00 | 48.68 | 48.71 | 764,325 | -0.64(-1.30%) |
Feb 08, 2023 | 50.04 | 50.59 | 48.85 | 49.35 | 1,264,685 | -0.86(-1.71%) |
Feb 07, 2023 | 49.16 | 50.33 | 48.48 | 50.21 | 2,221,124 | +0.71(+1.43%) |
Feb 06, 2023 | 49.50 | 49.93 | 49.21 | 49.50 | 865,575 | -0.82(-1.63%) |
Feb 03, 2023 | 50.73 | 51.06 | 49.74 | 50.32 | 1,701,208 | -1.15(-2.23%) |
Feb 02, 2023 | 52.13 | 52.60 | 51.12 | 51.47 | 2,479,713 | -0.56(-1.08%) |
Feb 01, 2023 | 51.69 | 52.25 | 50.55 | 52.03 | 1,844,145 | +0.01(+0.02%) |
Jan 31, 2023 | 50.61 | 52.04 | 50.41 | 52.02 | 1,320,984 | +1.31(+2.58%) |
Jan 30, 2023 | 50.60 | 51.55 | 50.60 | 50.71 | 1,240,847 | -0.32(-0.63%) |
Jan 27, 2023 | 50.78 | 51.30 | 50.41 | 51.03 | 788,127 | -0.04(-0.08%) |
Jan 26, 2023 | 50.36 | 51.11 | 50.15 | 51.07 | 1,184,828 | +1.08(+2.16%) |
Jan 25, 2023 | 49.68 | 50.24 | 49.28 | 49.99 | 1,106,021 | -0.27(-0.54%) |
Jan 24, 2023 | 51.30 | 51.30 | 50.24 | 50.26 | 842,402 | -1.00(-1.95%) |
Jan 23, 2023 | 50.69 | 51.44 | 50.51 | 51.26 | 1,370,635 | +0.97(+1.93%) |
Jan 20, 2023 | 50.14 | 50.53 | 48.94 | 50.29 | 1,313,703 | +0.15(+0.30%) |
Jan 19, 2023 | 50.62 | 50.93 | 49.97 | 50.14 | 1,069,703 | -0.88(-1.72%) |
Jan 18, 2023 | 51.43 | 52.52 | 51.00 | 51.02 | 1,741,860 | -0.09(-0.18%) |
Jan 17, 2023 | 50.89 | 51.64 | 50.68 | 51.11 | 1,288,209 | +0.02(+0.04%) |
Jan 13, 2023 | 50.31 | 51.28 | 50.19 | 51.09 | 923,119 | +0.17(+0.33%) |
Jan 12, 2023 | 51.61 | 51.86 | 50.80 | 50.92 | 707,677 | -0.31(-0.61%) |
Jan 11, 2023 | 52.07 | 52.31 | 50.89 | 51.23 | 1,123,621 | -0.65(-1.25%) |
Jan 10, 2023 | 51.75 | 52.35 | 51.34 | 51.88 | 937,999 | -0.05(-0.10%) |
Jan 09, 2023 | 51.89 | 53.16 | 51.66 | 51.93 | 1,634,105 | +0.51(+0.99%) |
Jan 06, 2023 | 50.04 | 51.48 | 49.53 | 51.42 | 1,906,851 | +2.01(+4.07%) |
Jan 05, 2023 | 48.91 | 50.04 | 48.56 | 49.41 | 1,337,986 | -0.01(-0.02%) |
Jan 04, 2023 | 51.40 | 51.73 | 49.32 | 49.42 | 1,537,903 | -1.32(-2.60%) |
Jan 03, 2023 | 51.50 | 52.14 | 50.45 | 50.74 | 1,496,580 | -0.24(-0.47%) |
Dec 30, 2022 | 50.35 | 51.01 | 50.09 | 50.98 | 994,140 | +0.25(+0.49%) |
Dec 29, 2022 | 49.62 | 50.86 | 49.62 | 50.73 | 1,147,772 | +1.61(+3.28%) |
Dec 28, 2022 | 49.68 | 50.00 | 48.99 | 49.12 | 1,021,124 | -0.53(-1.07%) |
Dec 27, 2022 | 49.43 | 49.73 | 48.90 | 49.65 | 822,933 | +0.32(+0.65%) |
Dec 23, 2022 | 48.74 | 49.35 | 48.50 | 49.33 | 1,015,964 | +0.32(+0.65%) |
Dec 22, 2022 | 49.02 | 49.10 | 48.44 | 49.01 | 1,369,389 | -0.43(-0.87%) |
Dec 21, 2022 | 49.32 | 50.04 | 48.97 | 49.44 | 1,765,608 | +0.17(+0.35%) |
Dec 20, 2022 | 48.76 | 49.80 | 48.51 | 49.27 | 2,079,351 | +0.70(+1.44%) |
Dec 19, 2022 | 48.54 | 49.75 | 48.24 | 48.57 | 2,095,607 | +0.15(+0.31%) |
Dec 16, 2022 | 47.88 | 48.79 | 47.57 | 48.42 | 4,023,841 | -0.11(-0.23%) |
Dec 15, 2022 | 49.87 | 49.98 | 48.47 | 48.53 | 1,795,417 | -2.24(-4.41%) |
Dec 14, 2022 | 50.85 | 51.80 | 50.50 | 50.77 | 1,927,218 | +0.17(+0.34%) |
Dec 13, 2022 | 52.42 | 52.51 | 50.22 | 50.60 | 2,500,556 | -0.44(-0.86%) |
Dec 12, 2022 | 50.78 | 51.45 | 49.92 | 51.04 | 2,735,466 | +0.28(+0.55%) |
Dec 09, 2022 | 52.10 | 52.40 | 50.05 | 50.76 | 3,828,115 | -1.11(-2.14%) |
Dec 08, 2022 | 50.51 | 52.45 | 50.10 | 51.87 | 10,769,891 | +8.63(+19.96%) |
Dec 07, 2022 | 43.98 | 44.24 | 42.81 | 43.24 | 2,203,515 | -1.09(-2.46%) |
Dec 06, 2022 | 45.15 | 45.58 | 43.56 | 44.33 | 2,676,502 | -0.69(-1.53%) |
Dec 05, 2022 | 44.54 | 45.33 | 44.39 | 45.02 | 1,909,309 | +0.25(+0.56%) |
Dec 02, 2022 | 44.19 | 44.96 | 43.27 | 44.77 | 1,551,339 | +0.08(+0.18%) |
Dec 01, 2022 | 45.10 | 45.42 | 44.33 | 44.69 | 1,937,062 | -0.27(-0.60%) |
Nov 30, 2022 | 43.20 | 45.00 | 43.15 | 44.96 | 2,707,889 | +1.72(+3.98%) |
Nov 29, 2022 | 42.64 | 43.44 | 42.61 | 43.24 | 1,923,119 | +0.62(+1.45%) |
Nov 28, 2022 | 43.85 | 43.85 | 42.62 | 42.62 | 1,491,036 | -1.49(-3.38%) |
Nov 25, 2022 | 44.01 | 44.41 | 43.62 | 44.11 | 590,815 | +0.06(+0.14%) |
Nov 23, 2022 | 43.98 | 44.80 | 43.84 | 44.05 | 1,474,525 | +0.32(+0.73%) |
Nov 22, 2022 | 44.51 | 44.55 | 43.39 | 43.73 | 1,801,045 | -0.61(-1.38%) |
Nov 21, 2022 | 44.43 | 44.72 | 44.03 | 44.34 | 1,370,833 | -0.46(-1.03%) |
Nov 18, 2022 | 44.60 | 45.35 | 44.46 | 44.80 | 1,634,201 | +1.07(+2.45%) |
Nov 17, 2022 | 43.30 | 44.05 | 43.07 | 43.73 | 1,599,085 | -0.40(-0.91%) |
Nov 16, 2022 | 45.25 | 45.25 | 43.60 | 44.13 | 1,773,290 | -1.59(-3.48%) |
Nov 15, 2022 | 45.00 | 46.49 | 44.86 | 45.72 | 1,418,015 | +1.03(+2.30%) |
Nov 14, 2022 | 44.82 | 45.77 | 44.62 | 44.69 | 1,240,313 | -0.32(-0.71%) |
Nov 11, 2022 | 43.76 | 45.13 | 43.56 | 45.01 | 2,108,896 | +0.92(+2.09%) |
Nov 10, 2022 | 42.80 | 44.19 | 42.49 | 44.09 | 2,897,884 | +2.93(+7.12%) |
Nov 09, 2022 | 43.59 | 43.93 | 41.05 | 41.16 | 3,006,244 | -3.26(-7.34%) |
Nov 08, 2022 | 45.80 | 45.89 | 44.18 | 44.42 | 2,180,034 | -1.32(-2.89%) |
Nov 07, 2022 | 46.26 | 46.47 | 45.22 | 45.74 | 1,542,502 | -0.21(-0.46%) |
Nov 04, 2022 | 46.23 | 46.35 | 44.98 | 45.95 | 2,139,184 | +0.26(+0.57%) |
Nov 03, 2022 | 45.80 | 46.32 | 45.43 | 45.69 | 1,588,668 | -0.57(-1.23%) |
Nov 02, 2022 | 47.90 | 46.26 | 46.26 | 1,245,518 | -1.70(-3.54%) |