Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 51.36 | 51.82 | 50.90 | 50.93 | 109,877 | -0.58(-1.13%) |
Aug 30, 2023 | 50.81 | 51.58 | 50.59 | 51.52 | 85,906 | +0.53(+1.05%) |
Aug 29, 2023 | 51.10 | 51.20 | 50.77 | 50.98 | 110,141 | -0.13(-0.25%) |
Aug 28, 2023 | 51.00 | 51.52 | 51.00 | 51.11 | 134,504 | +0.26(+0.50%) |
Aug 25, 2023 | 50.61 | 51.03 | 50.61 | 50.85 | 64,878 | +0.23(+0.45%) |
Aug 24, 2023 | 51.06 | 51.43 | 50.57 | 50.63 | 90,673 | -0.64(-1.25%) |
Aug 23, 2023 | 50.94 | 51.39 | 50.85 | 51.27 | 63,736 | +0.16(+0.31%) |
Aug 22, 2023 | 51.36 | 51.55 | 50.87 | 51.11 | 58,591 | -0.39(-0.75%) |
Aug 21, 2023 | 52.23 | 52.28 | 51.42 | 51.50 | 89,384 | -0.68(-1.31%) |
Aug 18, 2023 | 52.38 | 53.03 | 52.12 | 52.18 | 84,073 | -0.41(-0.79%) |
Aug 17, 2023 | 52.58 | 52.93 | 52.48 | 52.59 | 88,251 | -0.04(-0.08%) |
Aug 16, 2023 | 52.80 | 53.23 | 52.55 | 52.63 | 64,150 | -0.31(-0.58%) |
Aug 15, 2023 | 53.05 | 53.17 | 52.62 | 52.94 | 47,406 | -0.37(-0.69%) |
Aug 14, 2023 | 53.78 | 53.78 | 53.11 | 53.30 | 47,616 | -0.47(-0.88%) |
Aug 11, 2023 | 53.31 | 53.96 | 53.12 | 53.78 | 67,004 | +0.26(+0.50%) |
Aug 10, 2023 | 54.13 | 54.56 | 53.47 | 53.51 | 57,505 | -0.65(-1.20%) |
Aug 09, 2023 | 54.23 | 54.59 | 53.99 | 54.16 | 56,853 | -0.19(-0.34%) |
Aug 08, 2023 | 53.96 | 54.41 | 53.24 | 54.35 | 72,755 | +0.12(+0.22%) |
Aug 07, 2023 | 54.00 | 54.62 | 52.72 | 54.23 | 157,084 | +0.02(+0.04%) |
Aug 04, 2023 | 53.85 | 55.13 | 53.85 | 54.21 | 87,642 | +0.06(+0.11%) |
Aug 03, 2023 | 53.40 | 54.55 | 52.17 | 54.15 | 149,137 | +2.85(+5.57%) |
Aug 02, 2023 | 51.57 | 52.02 | 50.82 | 51.30 | 123,547 | -0.58(-1.12%) |
Aug 01, 2023 | 51.75 | 52.53 | 51.53 | 51.87 | 68,006 | -0.07(-0.13%) |
Jul 31, 2023 | 52.09 | 52.30 | 51.81 | 51.94 | 129,638 | +0.05(+0.09%) |
Jul 28, 2023 | 52.69 | 52.85 | 51.89 | 51.89 | 49,216 | -0.74(-1.40%) |
Jul 27, 2023 | 52.55 | 52.99 | 52.49 | 52.63 | 60,391 | +0.07(+0.13%) |
Jul 26, 2023 | 51.97 | 52.71 | 51.89 | 52.56 | 76,463 | +0.34(+0.66%) |
Jul 25, 2023 | 52.13 | 52.41 | 51.90 | 52.22 | 66,559 | -0.06(-0.11%) |
Jul 24, 2023 | 52.60 | 52.68 | 52.03 | 52.28 | 65,069 | -0.32(-0.62%) |
Jul 21, 2023 | 53.37 | 53.40 | 52.40 | 52.60 | 82,469 | -0.53(-1.00%) |
Jul 20, 2023 | 52.61 | 53.22 | 52.24 | 53.13 | 71,226 | +0.58(+1.10%) |
Jul 19, 2023 | 52.24 | 52.75 | 52.20 | 52.55 | 78,511 | +0.39(+0.75%) |
Jul 18, 2023 | 52.23 | 52.86 | 51.55 | 52.16 | 72,763 | -0.23(-0.43%) |
Jul 17, 2023 | 52.55 | 52.89 | 52.35 | 52.38 | 55,963 | -0.31(-0.60%) |
Jul 14, 2023 | 52.69 | 53.06 | 52.06 | 52.70 | 59,530 | -0.17(-0.32%) |
Jul 13, 2023 | 52.55 | 53.10 | 52.36 | 52.86 | 61,552 | +0.29(+0.56%) |
Jul 12, 2023 | 52.37 | 53.04 | 52.33 | 52.57 | 69,519 | +0.44(+0.85%) |
Jul 11, 2023 | 51.64 | 52.29 | 51.58 | 52.13 | 112,066 | +0.53(+1.03%) |
Jul 10, 2023 | 51.21 | 52.12 | 51.15 | 51.60 | 82,813 | +0.26(+0.52%) |
Jul 07, 2023 | 51.46 | 51.91 | 51.17 | 51.33 | 108,262 | -0.20(-0.38%) |
Jul 06, 2023 | 51.17 | 51.67 | 50.94 | 51.53 | 110,554 | +0.01(+0.02%) |
Jul 05, 2023 | 51.92 | 51.92 | 51.09 | 51.52 | 112,165 | -0.69(-1.32%) |
Jul 03, 2023 | 51.61 | 52.48 | 51.61 | 52.21 | 44,712 | +0.26(+0.49%) |
Jun 30, 2023 | 52.34 | 52.37 | 51.91 | 51.95 | 74,908 | -0.29(-0.56%) |
Jun 29, 2023 | 51.88 | 52.97 | 51.88 | 52.25 | 81,281 | +0.28(+0.55%) |
Jun 28, 2023 | 51.47 | 52.04 | 51.34 | 51.96 | 79,041 | +0.34(+0.67%) |
Jun 27, 2023 | 51.78 | 51.99 | 51.24 | 51.62 | 75,529 | -0.02(-0.04%) |
Jun 26, 2023 | 51.44 | 52.23 | 51.44 | 51.64 | 102,515 | +0.26(+0.50%) |
Jun 23, 2023 | 51.01 | 53.09 | 51.01 | 51.38 | 205,825 | +0.43(+0.85%) |
Jun 22, 2023 | 51.03 | 51.39 | 50.59 | 50.95 | 108,234 | -0.19(-0.36%) |
Jun 21, 2023 | 50.39 | 51.34 | 49.88 | 51.14 | 102,968 | +0.60(+1.18%) |
Jun 20, 2023 | 50.63 | 50.99 | 50.42 | 50.54 | 119,530 | -0.15(-0.29%) |
Jun 16, 2023 | 50.74 | 50.88 | 50.16 | 50.69 | 549,088 | +0.10(+0.19%) |
Jun 15, 2023 | 50.48 | 50.76 | 49.64 | 50.59 | 156,563 | -0.18(-0.35%) |
Jun 14, 2023 | 51.00 | 51.35 | 50.46 | 50.77 | 118,750 | -0.39(-0.77%) |
Jun 13, 2023 | 50.52 | 51.25 | 50.46 | 51.16 | 87,494 | +0.54(+1.07%) |
Jun 12, 2023 | 51.03 | 51.09 | 50.61 | 50.62 | 91,232 | -0.48(-0.94%) |
Jun 09, 2023 | 51.70 | 51.89 | 51.00 | 51.10 | 66,786 | -0.63(-1.21%) |
Jun 08, 2023 | 52.09 | 52.25 | 51.68 | 51.73 | 101,794 | -0.53(-1.01%) |
Jun 07, 2023 | 51.62 | 52.45 | 51.60 | 52.26 | 104,459 | +0.90(+1.76%) |
Jun 06, 2023 | 49.76 | 51.70 | 49.56 | 51.35 | 125,289 | +1.49(+2.99%) |
Jun 05, 2023 | 50.40 | 50.69 | 49.39 | 49.86 | 224,307 | -1.98(-3.82%) |
Jun 02, 2023 | 50.83 | 51.96 | 50.83 | 51.84 | 96,139 | +1.28(+2.54%) |
Jun 01, 2023 | 50.52 | 50.59 | 49.89 | 50.56 | 157,431 | -0.02(-0.04%) |
May 31, 2023 | 51.04 | 51.46 | 50.16 | 50.58 | 124,716 | -0.68(-1.32%) |
May 30, 2023 | 51.56 | 51.61 | 51.12 | 51.26 | 64,689 | -0.31(-0.61%) |
May 26, 2023 | 51.58 | 52.03 | 51.54 | 51.57 | 75,042 | -0.08(-0.15%) |
May 25, 2023 | 52.23 | 52.31 | 51.57 | 51.65 | 66,189 | -0.72(-1.37%) |
May 24, 2023 | 52.87 | 52.94 | 52.15 | 52.36 | 75,847 | -0.67(-1.26%) |
May 23, 2023 | 52.97 | 53.58 | 52.88 | 53.03 | 121,745 | -0.08(-0.15%) |
May 22, 2023 | 52.97 | 53.44 | 52.69 | 53.11 | 125,537 | +0.11(+0.20%) |
May 19, 2023 | 53.09 | 53.29 | 52.82 | 53.00 | 102,618 | +0.24(+0.45%) |
May 18, 2023 | 52.46 | 52.85 | 52.29 | 52.77 | 68,271 | +0.14(+0.26%) |
May 17, 2023 | 52.40 | 52.80 | 51.88 | 52.63 | 96,807 | +0.40(+0.77%) |
May 16, 2023 | 52.06 | 52.63 | 51.88 | 52.23 | 74,599 | -0.24(-0.45%) |
May 15, 2023 | 52.95 | 52.97 | 52.32 | 52.46 | 82,483 | -0.52(-0.98%) |
May 12, 2023 | 52.30 | 53.05 | 52.16 | 52.98 | 61,737 | +0.56(+1.07%) |
May 11, 2023 | 51.97 | 52.51 | 51.80 | 52.42 | 81,469 | +0.12(+0.22%) |
May 10, 2023 | 52.62 | 52.62 | 51.17 | 52.31 | 120,870 | +0.31(+0.60%) |
May 09, 2023 | 52.21 | 52.46 | 51.67 | 51.99 | 120,640 | -0.32(-0.62%) |
May 08, 2023 | 52.75 | 53.25 | 52.14 | 52.32 | 148,111 | -0.43(-0.81%) |
May 05, 2023 | 52.47 | 53.17 | 52.29 | 52.75 | 161,112 | +0.64(+1.24%) |
May 04, 2023 | 54.18 | 54.84 | 50.72 | 52.10 | 247,791 | -4.34(-7.69%) |
May 03, 2023 | 56.12 | 56.99 | 56.12 | 56.44 | 101,662 | +0.41(+0.73%) |
May 02, 2023 | 56.24 | 56.28 | 55.29 | 56.03 | 90,505 | -0.47(-0.83%) |
May 01, 2023 | 56.22 | 56.56 | 56.04 | 56.50 | 69,264 | +0.37(+0.66%) |
Apr 28, 2023 | 55.78 | 56.21 | 55.66 | 56.13 | 101,103 | +0.19(+0.33%) |
Apr 27, 2023 | 56.16 | 56.43 | 55.84 | 55.94 | 83,006 | -0.13(-0.23%) |
Apr 26, 2023 | 56.11 | 56.34 | 55.83 | 56.07 | 141,284 | -0.52(-0.91%) |
Apr 25, 2023 | 56.07 | 56.62 | 55.87 | 56.59 | 117,318 | +0.13(+0.22%) |
Apr 24, 2023 | 56.16 | 56.62 | 55.89 | 56.46 | 136,595 | +0.38(+0.68%) |
Apr 21, 2023 | 55.95 | 56.12 | 55.58 | 56.08 | 55,724 | +0.19(+0.33%) |
Apr 20, 2023 | 55.52 | 55.90 | 55.19 | 55.89 | 75,125 | +0.19(+0.33%) |
Apr 19, 2023 | 55.91 | 56.20 | 55.58 | 55.71 | 133,678 | -0.42(-0.75%) |
Apr 18, 2023 | 57.31 | 57.54 | 55.83 | 56.13 | 135,298 | -1.12(-1.96%) |
Apr 17, 2023 | 56.46 | 57.27 | 56.41 | 57.25 | 71,597 | +0.70(+1.24%) |
Apr 14, 2023 | 57.04 | 57.24 | 56.18 | 56.55 | 79,638 | -0.57(-0.99%) |
Apr 13, 2023 | 56.88 | 57.20 | 56.45 | 57.11 | 67,157 | +0.23(+0.41%) |
Apr 12, 2023 | 57.71 | 57.71 | 56.66 | 56.88 | 88,313 | -0.59(-1.03%) |
Apr 11, 2023 | 56.81 | 57.99 | 56.58 | 57.47 | 109,833 | +0.92(+1.62%) |
Apr 10, 2023 | 55.42 | 56.65 | 55.42 | 56.56 | 105,155 | +1.02(+1.84%) |
Apr 06, 2023 | 55.71 | 55.71 | 55.23 | 55.53 | 71,305 | -0.08(-0.14%) |
Apr 05, 2023 | 55.55 | 55.89 | 55.10 | 55.61 | 175,117 | -0.23(-0.42%) |
Apr 04, 2023 | 56.32 | 56.43 | 55.26 | 55.85 | 70,157 | -0.40(-0.71%) |
Apr 03, 2023 | 56.04 | 56.44 | 55.55 | 56.25 | 145,232 | +0.23(+0.42%) |
Mar 31, 2023 | 55.19 | 56.13 | 55.03 | 56.01 | 120,634 | +1.02(+1.86%) |
Mar 30, 2023 | 54.75 | 55.13 | 54.45 | 54.99 | 67,943 | +0.36(+0.66%) |
Mar 29, 2023 | 54.61 | 54.74 | 54.36 | 54.63 | 77,648 | +0.32(+0.59%) |
Mar 28, 2023 | 53.90 | 54.36 | 53.83 | 54.31 | 62,003 | +0.39(+0.72%) |
Mar 27, 2023 | 54.11 | 54.11 | 53.45 | 53.92 | 77,699 | +0.20(+0.38%) |
Mar 24, 2023 | 52.85 | 54.07 | 52.66 | 53.71 | 120,287 | +0.71(+1.34%) |
Mar 23, 2023 | 53.29 | 53.70 | 52.54 | 53.00 | 95,112 | -0.21(-0.40%) |
Mar 22, 2023 | 53.93 | 54.25 | 53.17 | 53.21 | 113,499 | -0.72(-1.34%) |
Mar 21, 2023 | 54.63 | 55.25 | 53.82 | 53.93 | 135,272 | +0.04(+0.07%) |
Mar 20, 2023 | 53.32 | 54.44 | 53.32 | 53.90 | 136,997 | +0.92(+1.73%) |
Mar 17, 2023 | 53.98 | 53.98 | 52.79 | 52.98 | 638,630 | -1.11(-2.06%) |
Mar 16, 2023 | 53.03 | 54.22 | 52.46 | 54.09 | 126,722 | +0.63(+1.19%) |
Mar 15, 2023 | 53.53 | 54.07 | 52.85 | 53.46 | 180,935 | -0.79(-1.46%) |
Mar 14, 2023 | 54.56 | 55.09 | 53.85 | 54.25 | 161,135 | +0.51(+0.94%) |
Mar 13, 2023 | 53.92 | 54.17 | 52.98 | 53.74 | 192,450 | -0.95(-1.73%) |
Mar 10, 2023 | 54.31 | 55.26 | 54.28 | 54.69 | 122,661 | +0.29(+0.54%) |
Mar 09, 2023 | 54.52 | 54.71 | 54.17 | 54.39 | 94,332 | -0.15(-0.27%) |
Mar 08, 2023 | 54.77 | 54.94 | 54.09 | 54.54 | 84,396 | -0.32(-0.58%) |
Mar 07, 2023 | 54.31 | 55.12 | 54.31 | 54.86 | 94,335 | +0.42(+0.76%) |
Mar 06, 2023 | 56.52 | 56.52 | 54.20 | 54.44 | 132,457 | -1.75(-3.12%) |
Mar 03, 2023 | 55.99 | 56.55 | 55.38 | 56.19 | 108,066 | +0.41(+0.73%) |
Mar 02, 2023 | 55.70 | 56.19 | 55.65 | 55.79 | 162,327 | -0.41(-0.72%) |
Mar 01, 2023 | 56.24 | 56.77 | 55.94 | 56.19 | 111,991 | -0.20(-0.36%) |
Feb 28, 2023 | 56.16 | 56.69 | 55.85 | 56.40 | 129,800 | -0.11(-0.19%) |
Feb 27, 2023 | 57.60 | 57.67 | 56.02 | 56.50 | 150,591 | -1.03(-1.78%) |
Feb 24, 2023 | 58.16 | 58.52 | 57.05 | 57.53 | 128,290 | -1.06(-1.82%) |
Feb 23, 2023 | 57.10 | 59.37 | 56.38 | 58.59 | 367,533 | +4.29(+7.90%) |
Feb 22, 2023 | 54.41 | 54.98 | 53.76 | 54.31 | 140,422 | -0.01(-0.02%) |
Feb 21, 2023 | 55.15 | 55.25 | 54.32 | 54.32 | 144,335 | -1.29(-2.31%) |
Feb 17, 2023 | 55.20 | 55.83 | 55.13 | 55.60 | 93,195 | +0.61(+1.11%) |
Feb 16, 2023 | 55.17 | 55.69 | 54.80 | 54.99 | 90,636 | -0.78(-1.41%) |
Feb 15, 2023 | 54.59 | 55.80 | 54.59 | 55.78 | 93,593 | +0.96(+1.75%) |
Feb 14, 2023 | 54.78 | 55.20 | 54.40 | 54.82 | 61,237 | -0.09(-0.16%) |
Feb 13, 2023 | 53.80 | 55.04 | 53.80 | 54.91 | 71,437 | +1.04(+1.92%) |
Feb 10, 2023 | 53.88 | 54.10 | 53.38 | 53.87 | 75,107 | +0.15(+0.27%) |
Feb 09, 2023 | 54.79 | 55.14 | 53.68 | 53.73 | 80,525 | -0.87(-1.60%) |
Feb 08, 2023 | 54.93 | 55.17 | 54.46 | 54.60 | 69,697 | -0.73(-1.31%) |
Feb 07, 2023 | 54.41 | 55.35 | 53.92 | 55.32 | 91,804 | +0.56(+1.02%) |
Feb 06, 2023 | 55.32 | 55.53 | 54.42 | 54.76 | 146,126 | -0.72(-1.29%) |
Feb 03, 2023 | 55.37 | 56.20 | 55.32 | 55.48 | 103,829 | -0.24(-0.43%) |
Feb 02, 2023 | 55.35 | 56.28 | 55.22 | 55.72 | 113,323 | +0.28(+0.51%) |
Feb 01, 2023 | 55.07 | 56.01 | 54.48 | 55.44 | 122,115 | +0.37(+0.67%) |
Jan 31, 2023 | 53.97 | 55.08 | 53.97 | 55.07 | 146,255 | +1.30(+2.41%) |
Jan 30, 2023 | 54.02 | 54.31 | 53.72 | 53.77 | 69,458 | -0.26(-0.48%) |
Jan 27, 2023 | 53.77 | 54.18 | 53.49 | 54.04 | 84,977 | +0.36(+0.67%) |
Jan 26, 2023 | 53.84 | 54.01 | 53.28 | 53.68 | 89,852 | +0.13(+0.24%) |
Jan 25, 2023 | 52.73 | 53.66 | 52.48 | 53.55 | 83,195 | +0.82(+1.56%) |
Jan 24, 2023 | 52.86 | 52.92 | 52.18 | 52.73 | 60,177 | +0.15(+0.29%) |
Jan 23, 2023 | 52.46 | 53.00 | 52.17 | 52.57 | 83,428 | +0.09(+0.17%) |
Jan 20, 2023 | 52.11 | 52.52 | 51.77 | 52.49 | 69,345 | +0.64(+1.23%) |
Jan 19, 2023 | 52.25 | 52.25 | 51.40 | 51.85 | 77,644 | -0.40(-0.76%) |
Jan 18, 2023 | 52.42 | 53.05 | 52.20 | 52.25 | 107,673 | -0.25(-0.48%) |
Jan 17, 2023 | 53.34 | 53.80 | 52.50 | 52.50 | 92,605 | -0.94(-1.76%) |
Jan 13, 2023 | 52.49 | 53.45 | 52.32 | 53.44 | 105,350 | +0.55(+1.04%) |
Jan 12, 2023 | 52.96 | 53.46 | 52.75 | 52.88 | 91,875 | +0.12(+0.22%) |
Jan 11, 2023 | 51.73 | 52.83 | 51.73 | 52.77 | 115,344 | +1.07(+2.08%) |
Jan 10, 2023 | 51.35 | 51.88 | 50.99 | 51.69 | 111,155 | +0.45(+0.87%) |
Jan 09, 2023 | 51.29 | 51.85 | 51.04 | 51.25 | 127,581 | +0.31(+0.61%) |
Jan 06, 2023 | 50.36 | 50.99 | 49.82 | 50.94 | 172,692 | +0.82(+1.64%) |
Jan 05, 2023 | 50.42 | 50.42 | 49.79 | 50.12 | 187,424 | -0.21(-0.42%) |
Jan 04, 2023 | 50.43 | 50.43 | 49.72 | 50.33 | 156,485 | -0.02(-0.04%) |
Jan 03, 2023 | 49.49 | 50.72 | 49.47 | 50.35 | 185,450 | +1.36(+2.77%) |
Dec 30, 2022 | 49.47 | 49.58 | 48.76 | 48.99 | 172,395 | -0.72(-1.44%) |
Dec 29, 2022 | 49.36 | 50.19 | 49.36 | 49.71 | 187,648 | +0.72(+1.46%) |
Dec 28, 2022 | 49.42 | 49.72 | 48.92 | 48.99 | 115,939 | -0.51(-1.04%) |
Dec 27, 2022 | 49.94 | 49.94 | 49.24 | 49.51 | 111,068 | -0.44(-0.87%) |
Dec 23, 2022 | 49.83 | 50.13 | 49.35 | 49.94 | 115,418 | +0.22(+0.45%) |
Dec 22, 2022 | 50.12 | 50.12 | 49.09 | 49.72 | 115,738 | -0.19(-0.39%) |
Dec 21, 2022 | 49.55 | 50.35 | 49.55 | 49.91 | 103,597 | +0.47(+0.96%) |
Dec 20, 2022 | 50.28 | 50.52 | 49.33 | 49.44 | 161,536 | -1.09(-2.16%) |
Dec 19, 2022 | 50.92 | 50.92 | 49.98 | 50.53 | 178,036 | -0.15(-0.29%) |
Dec 16, 2022 | 50.28 | 51.27 | 49.85 | 50.68 | 561,183 | -0.25(-0.49%) |
Dec 15, 2022 | 51.78 | 51.78 | 49.82 | 50.93 | 294,747 | -1.25(-2.39%) |
Dec 14, 2022 | 51.59 | 53.36 | 51.59 | 52.18 | 292,074 | +0.68(+1.32%) |
Dec 13, 2022 | 53.38 | 53.94 | 51.34 | 51.50 | 812,430 | -1.11(-2.10%) |
Dec 12, 2022 | 52.20 | 52.67 | 51.09 | 52.61 | 245,510 | +0.42(+0.81%) |
Dec 09, 2022 | 53.59 | 54.00 | 52.13 | 52.18 | 207,532 | -1.43(-2.67%) |
Dec 08, 2022 | 52.27 | 53.75 | 51.87 | 53.61 | 169,247 | +1.91(+3.70%) |
Dec 07, 2022 | 53.94 | 53.97 | 51.64 | 51.70 | 328,901 | -2.89(-5.30%) |
Dec 06, 2022 | 54.90 | 55.92 | 53.81 | 54.60 | 194,502 | -0.20(-0.37%) |
Dec 05, 2022 | 54.23 | 55.02 | 53.69 | 54.80 | 258,888 | +0.62(+1.14%) |
Dec 02, 2022 | 53.52 | 54.97 | 53.52 | 54.18 | 267,149 | +0.59(+1.11%) |
Dec 01, 2022 | 51.31 | 53.61 | 51.28 | 53.59 | 387,774 | +4.99(+10.27%) |
Nov 30, 2022 | 48.72 | 48.90 | 47.70 | 48.60 | 161,634 | -0.05(-0.11%) |
Nov 29, 2022 | 47.79 | 48.71 | 47.71 | 48.65 | 105,451 | +0.54(+1.12%) |
Nov 28, 2022 | 48.45 | 48.87 | 47.83 | 48.11 | 111,607 | -0.18(-0.37%) |
Nov 25, 2022 | 48.04 | 48.93 | 48.04 | 48.29 | 46,893 | +0.04(+0.07%) |
Nov 23, 2022 | 48.41 | 48.65 | 47.98 | 48.25 | 48,757 | -0.12(-0.26%) |
Nov 22, 2022 | 47.70 | 48.42 | 47.44 | 48.38 | 72,433 | +0.73(+1.52%) |
Nov 21, 2022 | 47.67 | 47.78 | 47.22 | 47.65 | 88,670 | -0.27(-0.57%) |
Nov 18, 2022 | 49.01 | 49.03 | 47.79 | 47.93 | 116,919 | -0.59(-1.22%) |
Nov 17, 2022 | 48.38 | 48.71 | 47.79 | 48.52 | 104,923 | -0.14(-0.29%) |
Nov 16, 2022 | 49.27 | 49.27 | 48.14 | 48.66 | 98,513 | -0.88(-1.77%) |
Nov 15, 2022 | 48.63 | 49.59 | 48.22 | 49.54 | 142,188 | +1.27(+2.64%) |
Nov 14, 2022 | 48.06 | 48.46 | 47.43 | 48.26 | 144,429 | +0.01(+0.02%) |
Nov 11, 2022 | 48.09 | 48.60 | 47.57 | 48.25 | 106,801 | +0.04(+0.09%) |
Nov 10, 2022 | 47.75 | 49.02 | 47.40 | 48.21 | 144,060 | +1.81(+3.90%) |
Nov 09, 2022 | 47.58 | 47.66 | 46.11 | 46.40 | 100,889 | -1.43(-2.99%) |
Nov 08, 2022 | 47.88 | 48.11 | 47.25 | 47.83 | 122,957 | +0.07(+0.15%) |
Nov 07, 2022 | 47.42 | 48.21 | 46.96 | 47.76 | 163,720 | +0.32(+0.67%) |
Nov 04, 2022 | 45.18 | 47.45 | 45.05 | 47.45 | 185,835 | +2.69(+6.00%) |
Nov 03, 2022 | 45.68 | 45.72 | 43.47 | 44.76 | 341,773 | -4.08(-8.36%) |
Nov 02, 2022 | 49.48 | 49.86 | 48.39 | 48.84 | 134,737 | -1.00(-2.01%) |
Nov 01, 2022 | 49.38 | 50.19 | 49.27 | 49.84 | 95,887 | +0.55(+1.12%) |
Oct 31, 2022 | 49.10 | 49.73 | 48.83 | 49.29 | 102,902 | -0.11(-0.23%) |
Oct 28, 2022 | 48.62 | 50.04 | 48.48 | 49.40 | 104,516 | +1.03(+2.12%) |
Oct 27, 2022 | 48.08 | 49.13 | 47.77 | 48.38 | 91,440 | +0.56(+1.18%) |
Oct 26, 2022 | 47.92 | 48.74 | 47.57 | 47.81 | 95,904 | +0.11(+0.22%) |
Oct 25, 2022 | 46.54 | 47.94 | 46.54 | 47.71 | 77,768 | +1.04(+2.22%) |
Oct 24, 2022 | 46.64 | 47.07 | 46.15 | 46.67 | 100,574 | +0.40(+0.85%) |
Oct 21, 2022 | 45.97 | 46.63 | 45.74 | 46.28 | 105,241 | +0.60(+1.31%) |
Oct 20, 2022 | 45.94 | 46.54 | 45.36 | 45.68 | 81,671 | -0.55(-1.20%) |
Oct 19, 2022 | 46.82 | 47.12 | 45.72 | 46.23 | 131,505 | -0.83(-1.75%) |
Oct 18, 2022 | 47.58 | 47.92 | 46.78 | 47.06 | 98,482 | +0.02(+0.04%) |
Oct 17, 2022 | 46.51 | 47.16 | 46.43 | 47.04 | 110,024 | +1.05(+2.29%) |
Oct 14, 2022 | 46.59 | 46.85 | 45.70 | 45.99 | 70,295 | -0.54(-1.17%) |
Oct 13, 2022 | 45.43 | 47.00 | 45.09 | 46.53 | 95,009 | +0.64(+1.40%) |
Oct 12, 2022 | 46.22 | 46.30 | 45.85 | 45.89 | 76,482 | -0.47(-1.02%) |
Oct 11, 2022 | 46.15 | 46.80 | 46.00 | 46.37 | 116,206 | +0.09(+0.19%) |
Oct 10, 2022 | 46.19 | 46.50 | 45.68 | 46.28 | 91,866 | +0.40(+0.88%) |
Oct 07, 2022 | 45.76 | 45.91 | 44.91 | 45.87 | 161,844 | -0.15(-0.32%) |
Oct 06, 2022 | 45.17 | 46.16 | 45.04 | 46.02 | 99,168 | +0.88(+1.95%) |
Oct 05, 2022 | 45.50 | 45.76 | 44.82 | 45.14 | 110,494 | -0.55(-1.21%) |
Oct 04, 2022 | 45.55 | 46.41 | 45.32 | 45.70 | 193,519 | +0.68(+1.50%) |
Oct 03, 2022 | 44.81 | 45.50 | 44.56 | 45.02 | 183,874 | +0.42(+0.95%) |
Sep 30, 2022 | 44.66 | 45.49 | 44.17 | 44.60 | 175,145 | -0.27(-0.61%) |
Sep 29, 2022 | 44.38 | 45.00 | 44.04 | 44.87 | 162,775 | +0.21(+0.47%) |
Sep 28, 2022 | 44.35 | 44.90 | 44.15 | 44.66 | 190,822 | +0.39(+0.87%) |
Sep 27, 2022 | 44.73 | 45.08 | 44.24 | 44.28 | 106,142 | -0.25(-0.57%) |
Sep 26, 2022 | 44.61 | 45.50 | 44.49 | 44.53 | 178,743 | -0.40(-0.88%) |
Sep 23, 2022 | 44.31 | 45.00 | 44.05 | 44.93 | 164,164 | +0.31(+0.69%) |
Sep 22, 2022 | 44.19 | 44.90 | 43.60 | 44.62 | 172,113 | +0.29(+0.65%) |
Sep 21, 2022 | 45.04 | 45.38 | 44.22 | 44.33 | 180,879 | -0.31(-0.69%) |
Sep 20, 2022 | 45.52 | 45.52 | 44.38 | 44.64 | 126,247 | -1.14(-2.49%) |
Sep 19, 2022 | 45.15 | 45.86 | 44.87 | 45.78 | 134,503 | +0.31(+0.68%) |
Sep 16, 2022 | 45.74 | 45.81 | 44.88 | 45.47 | 273,471 | -0.42(-0.92%) |
Sep 15, 2022 | 46.15 | 46.58 | 45.49 | 45.89 | 185,403 | -0.19(-0.42%) |
Sep 14, 2022 | 45.74 | 46.30 | 45.48 | 46.08 | 141,063 | +0.34(+0.75%) |
Sep 13, 2022 | 46.54 | 46.62 | 45.51 | 45.74 | 193,238 | -1.75(-3.68%) |
Sep 12, 2022 | 47.95 | 48.48 | 47.41 | 47.49 | 162,390 | +0.00(+0.00%) |
Sep 09, 2022 | 46.73 | 47.59 | 46.73 | 47.49 | 160,078 | +0.71(+1.52%) |
Sep 08, 2022 | 46.42 | 47.01 | 45.83 | 46.78 | 174,115 | +0.10(+0.21%) |
Sep 07, 2022 | 46.52 | 47.27 | 46.14 | 46.68 | 206,864 | +0.13(+0.28%) |
Sep 06, 2022 | 45.95 | 46.72 | 45.46 | 46.55 | 203,967 | +0.81(+1.77%) |
Sep 02, 2022 | 46.36 | 46.88 | 45.19 | 45.74 | 144,490 | -0.33(-0.72%) |