Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.10 | 58.32 | 57.49 | 57.66 | 79,562 | +0.19(+0.33%) |
Sep 28, 2023 | 56.74 | 57.79 | 56.58 | 57.47 | 109,646 | +0.44(+0.77%) |
Sep 27, 2023 | 57.24 | 57.34 | 56.53 | 57.03 | 96,989 | +0.12(+0.21%) |
Sep 26, 2023 | 57.56 | 57.67 | 56.76 | 56.91 | 104,675 | -1.14(-1.96%) |
Sep 25, 2023 | 57.63 | 58.10 | 57.71 | 58.05 | 76,370 | +0.18(+0.31%) |
Sep 22, 2023 | 57.99 | 58.35 | 57.80 | 57.87 | 66,856 | +0.15(+0.26%) |
Sep 21, 2023 | 57.95 | 58.32 | 57.65 | 57.72 | 86,321 | -0.93(-1.58%) |
Sep 20, 2023 | 59.66 | 59.71 | 58.61 | 58.65 | 74,237 | -0.89(-1.49%) |
Sep 19, 2023 | 59.29 | 59.64 | 59.02 | 59.53 | 154,167 | -0.07(-0.12%) |
Sep 18, 2023 | 59.20 | 59.79 | 59.16 | 59.60 | 76,258 | +0.16(+0.27%) |
Sep 15, 2023 | 60.29 | 60.30 | 59.30 | 59.44 | 94,952 | -1.05(-1.73%) |
Sep 14, 2023 | 60.45 | 60.66 | 60.13 | 60.49 | 246,487 | +0.47(+0.78%) |
Sep 13, 2023 | 59.86 | 60.33 | 59.72 | 60.02 | 115,192 | +0.11(+0.18%) |
Sep 12, 2023 | 60.45 | 60.64 | 59.82 | 59.91 | 187,491 | -0.98(-1.60%) |
Sep 11, 2023 | 61.08 | 61.09 | 60.35 | 60.89 | 72,482 | +0.34(+0.56%) |
Sep 08, 2023 | 60.56 | 60.92 | 60.41 | 60.55 | 53,620 | +0.03(+0.05%) |
Sep 07, 2023 | 60.31 | 60.58 | 60.02 | 60.52 | 73,054 | -0.88(-1.43%) |
Sep 06, 2023 | 61.90 | 62.00 | 61.08 | 61.40 | 98,336 | -0.71(-1.14%) |
Sep 05, 2023 | 61.81 | 62.28 | 61.60 | 62.11 | 135,291 | +0.18(+0.29%) |
Sep 01, 2023 | 62.19 | 62.26 | 61.66 | 61.93 | 89,319 | +0.22(+0.36%) |
Aug 31, 2023 | 61.63 | 61.94 | 61.53 | 61.71 | 52,221 | +0.22(+0.36%) |
Aug 30, 2023 | 61.05 | 61.57 | 61.03 | 61.49 | 78,979 | +0.39(+0.64%) |
Aug 29, 2023 | 59.76 | 61.18 | 59.67 | 61.10 | 97,297 | +1.15(+1.91%) |
Aug 28, 2023 | 59.92 | 60.09 | 59.49 | 59.95 | 67,837 | +0.44(+0.74%) |
Aug 25, 2023 | 59.10 | 59.78 | 58.63 | 59.51 | 128,659 | +0.50(+0.84%) |
Aug 24, 2023 | 61.01 | 61.07 | 58.96 | 59.02 | 141,440 | -1.26(-2.08%) |
Aug 23, 2023 | 59.35 | 60.45 | 59.35 | 60.27 | 117,733 | +1.09(+1.84%) |
Aug 22, 2023 | 59.81 | 59.88 | 59.09 | 59.19 | 67,501 | -0.05(-0.08%) |
Aug 21, 2023 | 58.49 | 59.34 | 58.43 | 59.23 | 98,576 | +1.02(+1.75%) |
Aug 18, 2023 | 57.53 | 58.43 | 57.52 | 58.22 | 115,780 | +0.09(+0.15%) |
Aug 17, 2023 | 58.92 | 59.04 | 58.02 | 58.13 | 155,735 | -0.60(-1.02%) |
Aug 16, 2023 | 59.13 | 59.38 | 58.67 | 58.73 | 99,753 | -0.41(-0.69%) |
Aug 15, 2023 | 59.60 | 59.79 | 59.04 | 59.14 | 103,660 | -0.68(-1.13%) |
Aug 14, 2023 | 58.79 | 59.81 | 58.69 | 59.81 | 158,545 | +0.84(+1.42%) |
Aug 11, 2023 | 59.01 | 59.29 | 58.81 | 58.98 | 146,083 | -0.58(-0.97%) |
Aug 10, 2023 | 59.94 | 60.41 | 59.27 | 59.55 | 86,672 | +0.10(+0.17%) |
Aug 09, 2023 | 60.24 | 60.24 | 59.29 | 59.45 | 159,663 | -0.68(-1.13%) |
Aug 08, 2023 | 60.23 | 60.23 | 59.54 | 60.13 | 151,000 | -0.50(-0.82%) |
Aug 07, 2023 | 60.73 | 60.79 | 60.24 | 60.63 | 372,059 | +0.18(+0.30%) |
Aug 04, 2023 | 61.09 | 61.45 | 60.43 | 60.45 | 99,761 | -0.75(-1.22%) |
Aug 03, 2023 | 61.07 | 61.59 | 61.01 | 61.20 | 189,566 | -0.39(-0.63%) |
Aug 02, 2023 | 62.55 | 62.55 | 61.38 | 61.59 | 315,266 | -1.59(-2.52%) |
Aug 01, 2023 | 62.98 | 63.25 | 62.80 | 63.18 | 171,231 | +0.06(+0.09%) |
Jul 31, 2023 | 63.14 | 63.15 | 62.82 | 63.12 | 79,643 | -0.03(-0.05%) |
Jul 28, 2023 | 62.87 | 63.33 | 62.75 | 63.15 | 82,559 | +0.88(+1.41%) |
Jul 27, 2023 | 63.21 | 63.50 | 62.05 | 62.28 | 114,847 | -0.07(-0.11%) |
Jul 26, 2023 | 62.48 | 62.63 | 61.96 | 62.35 | 306,962 | -0.88(-1.39%) |
Jul 25, 2023 | 62.72 | 63.39 | 62.72 | 63.22 | 352,380 | +0.70(+1.12%) |
Jul 24, 2023 | 62.59 | 62.74 | 62.28 | 62.52 | 210,463 | +0.18(+0.29%) |
Jul 21, 2023 | 62.88 | 63.05 | 62.31 | 62.35 | 141,632 | -0.17(-0.27%) |
Jul 20, 2023 | 63.38 | 63.65 | 62.35 | 62.51 | 306,295 | -1.42(-2.21%) |
Jul 19, 2023 | 64.33 | 64.49 | 63.74 | 63.93 | 193,967 | -0.31(-0.48%) |
Jul 18, 2023 | 63.52 | 64.56 | 63.15 | 64.24 | 204,744 | +0.55(+0.86%) |
Jul 17, 2023 | 63.02 | 63.77 | 62.97 | 63.69 | 146,878 | +0.70(+1.11%) |
Jul 14, 2023 | 63.17 | 63.69 | 62.82 | 62.99 | 184,117 | -0.07(-0.11%) |
Jul 13, 2023 | 62.55 | 63.16 | 62.54 | 63.06 | 132,798 | +0.92(+1.48%) |
Jul 12, 2023 | 61.93 | 62.37 | 61.74 | 62.15 | 463,799 | +0.90(+1.46%) |
Jul 11, 2023 | 61.27 | 61.32 | 60.75 | 61.25 | 114,383 | +0.19(+0.31%) |
Jul 10, 2023 | 60.81 | 61.06 | 60.54 | 61.06 | 113,784 | +0.00(+0.00%) |
Jul 07, 2023 | 61.05 | 61.69 | 60.99 | 61.06 | 131,789 | -0.13(-0.21%) |
Jul 06, 2023 | 60.85 | 61.23 | 60.59 | 61.19 | 133,163 | -0.28(-0.45%) |
Jul 05, 2023 | 61.52 | 61.95 | 61.46 | 61.47 | 396,927 | -0.53(-0.85%) |
Jul 03, 2023 | 62.09 | 62.18 | 61.75 | 62.00 | 80,106 | +0.00(+0.00%) |
Jun 30, 2023 | 61.64 | 62.20 | 61.59 | 62.00 | 132,750 | +0.89(+1.45%) |
Jun 29, 2023 | 61.03 | 61.20 | 60.81 | 61.11 | 130,952 | +0.07(+0.11%) |
Jun 28, 2023 | 60.67 | 61.36 | 60.62 | 61.04 | 105,125 | +0.02(+0.03%) |
Jun 27, 2023 | 60.10 | 61.11 | 60.09 | 61.02 | 168,058 | +1.17(+1.95%) |
Jun 26, 2023 | 60.26 | 60.82 | 59.85 | 59.85 | 165,835 | -0.44(-0.73%) |
Jun 23, 2023 | 60.16 | 60.57 | 60.03 | 60.29 | 70,733 | -0.74(-1.21%) |
Jun 22, 2023 | 60.24 | 61.03 | 60.18 | 61.03 | 174,299 | +0.50(+0.82%) |
Jun 21, 2023 | 61.11 | 61.22 | 60.34 | 60.53 | 123,311 | -0.81(-1.32%) |
Jun 20, 2023 | 61.39 | 61.72 | 61.05 | 61.34 | 858,330 | -0.40(-0.65%) |
Jun 16, 2023 | 62.77 | 62.77 | 61.74 | 61.74 | 381,219 | -0.65(-1.04%) |
Jun 15, 2023 | 61.42 | 62.57 | 61.33 | 62.39 | 118,209 | +8.05(+14.82%) |
May 08, 2023 | 54.13 | 54.33 | 53.98 | 54.33 | 274,387 | +0.10(+0.18%) |
May 05, 2023 | 53.40 | 54.39 | 53.40 | 54.24 | 153,398 | +1.37(+2.59%) |
May 04, 2023 | 52.85 | 53.19 | 52.68 | 52.86 | 216,338 | -0.14(-0.26%) |
May 03, 2023 | 53.48 | 53.82 | 53.00 | 53.00 | 230,311 | -0.37(-0.69%) |
May 02, 2023 | 53.85 | 53.92 | 53.13 | 53.37 | 178,225 | -0.49(-0.90%) |
May 01, 2023 | 53.71 | 54.09 | 53.68 | 53.86 | 210,161 | +0.09(+0.17%) |
Apr 28, 2023 | 53.29 | 53.81 | 53.24 | 53.77 | 409,859 | +0.51(+0.95%) |
Apr 27, 2023 | 52.46 | 53.32 | 52.43 | 53.26 | 181,063 | +1.03(+1.98%) |
Apr 26, 2023 | 52.29 | 52.66 | 52.09 | 52.23 | 85,923 | +0.77(+1.49%) |
Apr 25, 2023 | 52.26 | 52.38 | 51.46 | 51.46 | 108,399 | -1.16(-2.21%) |
Apr 24, 2023 | 52.66 | 52.87 | 52.23 | 52.63 | 307,267 | -0.19(-0.36%) |
Apr 21, 2023 | 52.78 | 52.92 | 52.56 | 52.81 | 106,557 | -0.17(-0.32%) |
Apr 20, 2023 | 52.87 | 53.45 | 52.74 | 52.98 | 139,486 | -0.25(-0.47%) |
Apr 19, 2023 | 52.90 | 53.36 | 52.84 | 53.23 | 636,093 | -0.23(-0.43%) |
Apr 18, 2023 | 53.63 | 53.83 | 53.26 | 53.46 | 95,642 | +0.20(+0.37%) |
Apr 17, 2023 | 53.12 | 53.32 | 52.88 | 53.26 | 190,167 | +0.08(+0.15%) |
Apr 14, 2023 | 53.15 | 53.57 | 52.73 | 53.18 | 192,382 | -0.26(-0.48%) |
Apr 13, 2023 | 52.73 | 53.58 | 52.66 | 53.44 | 213,505 | +0.97(+1.86%) |
Apr 12, 2023 | 53.13 | 53.32 | 52.43 | 52.47 | 259,208 | -0.39(-0.73%) |
Apr 11, 2023 | 53.16 | 53.16 | 52.78 | 52.85 | 145,044 | -0.41(-0.77%) |
Apr 10, 2023 | 52.75 | 53.27 | 52.49 | 53.26 | 128,328 | -0.03(-0.06%) |
Apr 06, 2023 | 52.63 | 53.33 | 52.44 | 53.29 | 91,675 | +0.29(+0.54%) |
Apr 05, 2023 | 53.35 | 53.41 | 52.66 | 53.00 | 116,243 | -0.59(-1.09%) |
Apr 04, 2023 | 53.97 | 54.19 | 53.44 | 53.59 | 301,483 | -0.40(-0.74%) |
Apr 03, 2023 | 53.64 | 54.02 | 53.45 | 53.99 | 210,941 | -0.04(-0.07%) |
Mar 31, 2023 | 53.28 | 54.10 | 53.27 | 54.03 | 263,045 | +0.70(+1.30%) |
Mar 30, 2023 | 53.19 | 53.39 | 53.03 | 53.33 | 156,810 | +0.62(+1.17%) |
Mar 29, 2023 | 52.24 | 52.81 | 52.24 | 52.71 | 119,600 | +0.99(+1.92%) |
Mar 28, 2023 | 51.81 | 51.87 | 51.27 | 51.72 | 169,996 | -0.11(-0.21%) |
Mar 27, 2023 | 52.28 | 52.53 | 51.78 | 51.83 | 129,478 | -0.47(-0.89%) |
Mar 24, 2023 | 52.11 | 52.34 | 51.73 | 52.30 | 266,518 | -0.06(-0.11%) |
Mar 23, 2023 | 52.10 | 52.91 | 51.80 | 52.36 | 525,157 | +0.98(+1.92%) |
Mar 22, 2023 | 51.83 | 52.83 | 51.35 | 51.37 | 254,675 | -0.42(-0.81%) |
Mar 21, 2023 | 51.60 | 51.86 | 51.17 | 51.79 | 420,675 | +0.41(+0.79%) |
Mar 20, 2023 | 51.11 | 51.43 | 50.80 | 51.38 | 516,928 | +0.20(+0.39%) |
Mar 17, 2023 | 51.37 | 51.71 | 50.91 | 51.18 | 369,842 | -0.08(-0.16%) |
Mar 16, 2023 | 49.63 | 51.29 | 49.59 | 51.26 | 188,086 | +1.50(+3.02%) |
Mar 15, 2023 | 49.29 | 49.87 | 49.05 | 49.76 | 238,717 | -0.26(-0.52%) |
Mar 14, 2023 | 49.50 | 50.15 | 49.37 | 50.02 | 217,742 | +1.07(+2.19%) |
Mar 13, 2023 | 48.35 | 49.55 | 48.18 | 48.95 | 375,105 | +0.29(+0.59%) |
Mar 10, 2023 | 49.41 | 49.56 | 48.52 | 48.66 | 226,882 | -0.79(-1.59%) |
Mar 09, 2023 | 50.24 | 50.73 | 49.38 | 49.44 | 339,583 | -0.75(-1.49%) |
Mar 08, 2023 | 49.84 | 50.22 | 49.67 | 50.19 | 126,677 | +0.49(+0.98%) |
Mar 07, 2023 | 50.36 | 50.55 | 49.61 | 49.70 | 114,497 | -0.71(-1.40%) |
Mar 06, 2023 | 50.49 | 51.06 | 50.38 | 50.41 | 147,424 | +0.15(+0.30%) |
Mar 03, 2023 | 49.51 | 50.26 | 49.51 | 50.26 | 178,573 | +1.00(+2.04%) |
Mar 02, 2023 | 48.51 | 49.33 | 48.45 | 49.26 | 298,857 | +0.57(+1.16%) |
Mar 01, 2023 | 49.04 | 49.13 | 48.58 | 48.69 | 179,113 | -0.22(-0.45%) |
Feb 28, 2023 | 48.84 | 49.33 | 48.77 | 48.91 | 135,597 | -0.14(-0.28%) |
Feb 27, 2023 | 49.23 | 49.42 | 48.95 | 49.05 | 167,875 | +0.31(+0.63%) |
Feb 24, 2023 | 48.84 | 48.94 | 48.49 | 48.74 | 127,213 | -0.96(-1.94%) |
Feb 23, 2023 | 49.77 | 49.89 | 49.04 | 49.70 | 187,183 | +0.81(+1.67%) |
Feb 22, 2023 | 49.12 | 49.21 | 48.67 | 48.89 | 164,235 | -0.08(-0.16%) |
Feb 21, 2023 | 49.56 | 49.75 | 48.95 | 48.97 | 172,177 | -1.22(-2.44%) |
Feb 17, 2023 | 50.42 | 50.42 | 49.83 | 50.19 | 195,413 | -0.59(-1.15%) |
Feb 16, 2023 | 50.92 | 51.48 | 50.78 | 50.78 | 150,992 | -0.87(-1.69%) |
Feb 15, 2023 | 51.07 | 51.65 | 50.99 | 51.65 | 173,767 | +0.05(+0.10%) |
Feb 14, 2023 | 51.08 | 51.84 | 50.85 | 51.60 | 230,490 | +0.25(+0.48%) |
Feb 13, 2023 | 50.69 | 51.45 | 50.65 | 51.35 | 156,058 | +0.82(+1.63%) |
Feb 10, 2023 | 50.45 | 50.67 | 50.11 | 50.53 | 106,396 | -0.35(-0.68%) |
Feb 09, 2023 | 51.80 | 51.89 | 50.69 | 50.88 | 212,984 | -0.15(-0.29%) |
Feb 08, 2023 | 51.63 | 51.87 | 50.91 | 51.03 | 354,027 | -0.53(-1.02%) |
Feb 07, 2023 | 50.46 | 51.76 | 50.45 | 51.55 | 138,639 | +1.12(+2.23%) |
Feb 06, 2023 | 50.47 | 50.83 | 50.26 | 50.43 | 167,783 | -0.74(-1.44%) |
Feb 03, 2023 | 50.68 | 51.98 | 50.66 | 51.16 | 475,028 | -0.58(-1.11%) |
Feb 02, 2023 | 51.40 | 51.99 | 51.03 | 51.74 | 295,744 | +1.32(+2.62%) |
Feb 01, 2023 | 49.24 | 50.71 | 49.07 | 50.42 | 144,940 | +1.14(+2.32%) |
Jan 31, 2023 | 48.59 | 49.28 | 48.55 | 49.28 | 247,204 | +0.65(+1.33%) |
Jan 30, 2023 | 49.03 | 49.22 | 48.63 | 48.63 | 193,221 | -0.94(-1.90%) |
Jan 27, 2023 | 49.04 | 49.87 | 48.99 | 49.57 | 432,567 | +0.18(+0.36%) |
Jan 26, 2023 | 49.09 | 49.40 | 48.62 | 49.40 | 1,172,059 | +0.77(+1.57%) |
Jan 25, 2023 | 47.91 | 48.79 | 47.60 | 48.63 | 604,237 | -0.05(-0.10%) |
Jan 24, 2023 | 48.43 | 48.83 | 48.33 | 48.68 | 136,618 | -0.12(-0.24%) |
Jan 23, 2023 | 47.87 | 48.99 | 47.84 | 48.80 | 555,223 | +1.10(+2.31%) |
Jan 20, 2023 | 46.75 | 47.71 | 46.54 | 47.70 | 433,314 | +1.20(+2.59%) |
Jan 19, 2023 | 46.63 | 46.88 | 46.34 | 46.49 | 144,295 | -0.48(-1.02%) |
Jan 18, 2023 | 47.86 | 48.08 | 46.95 | 46.97 | 220,713 | -0.53(-1.11%) |
Jan 17, 2023 | 47.22 | 47.78 | 47.21 | 47.50 | 418,035 | +0.13(+0.27%) |
Jan 13, 2023 | 46.73 | 47.41 | 46.63 | 47.37 | 403,946 | +0.20(+0.42%) |
Jan 12, 2023 | 46.83 | 47.35 | 46.36 | 47.17 | 476,805 | +0.44(+0.94%) |
Jan 11, 2023 | 46.11 | 46.73 | 46.01 | 46.73 | 488,747 | +0.79(+1.71%) |
Jan 10, 2023 | 45.65 | 46.02 | 45.37 | 45.95 | 245,478 | +0.25(+0.54%) |
Jan 09, 2023 | 45.54 | 46.43 | 45.37 | 45.70 | 487,236 | +0.58(+1.28%) |
Jan 06, 2023 | 44.11 | 45.26 | 43.68 | 45.12 | 197,521 | +1.42(+3.25%) |
Jan 05, 2023 | 44.25 | 44.27 | 43.67 | 43.70 | 187,722 | -0.80(-1.79%) |
Jan 04, 2023 | 44.55 | 44.75 | 44.02 | 44.50 | 3,184,253 | +0.29(+0.65%) |
Jan 03, 2023 | 45.04 | 45.28 | 43.91 | 44.21 | 142,585 | -0.35(-0.78%) |
Dec 30, 2022 | 44.17 | 44.56 | 43.97 | 44.55 | 306,336 | -0.12(-0.27%) |
Dec 29, 2022 | 43.99 | 44.84 | 43.99 | 44.67 | 405,687 | +1.16(+2.67%) |
Dec 28, 2022 | 44.19 | 44.47 | 43.49 | 43.51 | 957,542 | -0.74(-1.66%) |
Dec 27, 2022 | 44.51 | 44.51 | 44.07 | 44.25 | 482,825 | -0.42(-0.93%) |
Dec 23, 2022 | 44.35 | 44.71 | 44.04 | 44.66 | 273,444 | +0.02(+0.04%) |
Dec 22, 2022 | 45.23 | 45.23 | 43.97 | 44.64 | 352,188 | -1.09(-2.39%) |
Dec 21, 2022 | 45.23 | 45.96 | 45.14 | 45.74 | 822,368 | +0.67(+1.48%) |
Dec 20, 2022 | 44.78 | 45.32 | 44.62 | 45.07 | 392,041 | +0.04(+0.09%) |
Dec 19, 2022 | 45.69 | 45.70 | 44.77 | 45.03 | 715,278 | -0.57(-1.24%) |
Dec 16, 2022 | 46.09 | 46.22 | 45.38 | 45.60 | 226,410 | -0.54(-1.16%) |
Dec 15, 2022 | 47.21 | 47.28 | 46.00 | 46.14 | 206,120 | -1.81(-3.77%) |
Dec 14, 2022 | 48.29 | 48.83 | 47.44 | 47.94 | 171,523 | -0.40(-0.82%) |
Dec 13, 2022 | 49.50 | 49.69 | 47.99 | 48.34 | 375,781 | +0.59(+1.24%) |
Dec 12, 2022 | 46.91 | 47.76 | 46.90 | 47.75 | 180,428 | +0.86(+1.84%) |
Dec 09, 2022 | 46.99 | 47.55 | 46.87 | 46.89 | 127,861 | -0.22(-0.46%) |
Dec 08, 2022 | 46.63 | 47.25 | 46.40 | 47.10 | 348,663 | +0.66(+1.43%) |
Dec 07, 2022 | 46.41 | 46.76 | 46.15 | 46.44 | 125,662 | -0.20(-0.42%) |
Dec 06, 2022 | 47.63 | 47.63 | 46.39 | 46.64 | 176,165 | -1.01(-2.12%) |
Dec 05, 2022 | 48.10 | 48.37 | 47.41 | 47.65 | 169,329 | -0.77(-1.59%) |
Dec 02, 2022 | 47.82 | 48.60 | 47.82 | 48.42 | 146,414 | -0.31(-0.63%) |
Dec 01, 2022 | 48.75 | 49.01 | 48.21 | 48.73 | 179,128 | +0.12(+0.24%) |
Nov 30, 2022 | 46.46 | 48.65 | 46.40 | 48.61 | 267,661 | +2.22(+4.78%) |
Nov 29, 2022 | 46.76 | 46.87 | 46.21 | 46.39 | 221,517 | -0.36(-0.76%) |
Nov 28, 2022 | 47.24 | 47.56 | 46.60 | 46.75 | 219,488 | -1.00(-2.09%) |
Nov 25, 2022 | 47.77 | 47.91 | 47.61 | 47.75 | 153,050 | -0.27(-0.56%) |
Nov 23, 2022 | 47.53 | 48.16 | 47.53 | 48.02 | 157,129 | +0.43(+0.89%) |
Nov 22, 2022 | 46.94 | 47.64 | 46.66 | 47.59 | 174,106 | +0.78(+1.67%) |
Nov 21, 2022 | 47.03 | 47.16 | 46.69 | 46.81 | 171,117 | -0.54(-1.15%) |
Nov 18, 2022 | 47.81 | 47.81 | 46.99 | 47.35 | 134,166 | +0.07(+0.15%) |
Nov 17, 2022 | 46.42 | 47.49 | 46.41 | 47.28 | 217,017 | +0.06(+0.13%) |
Nov 16, 2022 | 47.59 | 47.60 | 47.09 | 47.22 | 236,902 | -0.64(-1.34%) |
Nov 15, 2022 | 48.39 | 48.59 | 47.47 | 47.87 | 146,266 | +0.63(+1.34%) |
Nov 14, 2022 | 47.23 | 47.79 | 47.01 | 47.23 | 121,511 | -0.47(-0.98%) |
Nov 11, 2022 | 46.74 | 47.81 | 46.58 | 47.70 | 213,011 | +1.06(+2.27%) |
Nov 10, 2022 | 45.20 | 46.69 | 45.11 | 46.64 | 235,267 | +3.52(+8.17%) |
Nov 09, 2022 | 43.79 | 43.85 | 43.06 | 43.12 | 167,721 | -1.04(-2.35%) |
Nov 08, 2022 | 44.03 | 44.62 | 43.57 | 44.15 | 244,097 | +0.50(+1.16%) |
Nov 07, 2022 | 43.06 | 43.68 | 42.79 | 43.65 | 190,704 | +0.70(+1.64%) |
Nov 04, 2022 | 42.99 | 43.09 | 42.04 | 42.95 | 158,618 | +0.88(+2.09%) |
Nov 03, 2022 | 42.59 | 42.74 | 42.06 | 42.07 | 231,732 | -1.13(-2.61%) |
Nov 02, 2022 | 44.68 | 45.19 | 43.19 | 43.19 | 213,032 | -1.49(-3.35%) |
Nov 01, 2022 | 45.58 | 45.60 | 44.53 | 44.69 | 431,659 | -0.28(-0.62%) |
Oct 31, 2022 | 45.15 | 45.23 | 44.76 | 44.97 | 241,830 | -0.60(-1.33%) |
Oct 28, 2022 | 43.96 | 45.61 | 43.96 | 45.57 | 257,455 | +1.73(+3.95%) |
Oct 27, 2022 | 44.44 | 44.65 | 43.76 | 43.84 | 514,246 | -0.52(-1.18%) |
Oct 26, 2022 | 44.18 | 45.23 | 44.18 | 44.36 | 313,205 | -0.81(-1.80%) |
Oct 25, 2022 | 44.43 | 45.19 | 44.42 | 45.17 | 328,475 | +0.88(+1.99%) |
Oct 24, 2022 | 43.91 | 44.44 | 43.40 | 44.29 | 464,380 | +0.52(+1.20%) |
Oct 21, 2022 | 42.52 | 43.86 | 42.44 | 43.77 | 933,584 | +1.14(+2.67%) |
Oct 20, 2022 | 42.58 | 43.50 | 42.44 | 42.63 | 2,288,162 | +0.05(+0.12%) |
Oct 19, 2022 | 42.34 | 43.00 | 42.28 | 42.58 | 176,991 | -0.22(-0.51%) |
Oct 18, 2022 | 43.42 | 43.59 | 42.28 | 42.80 | 214,006 | +0.35(+0.82%) |
Oct 17, 2022 | 42.15 | 42.62 | 42.10 | 42.45 | 252,234 | +1.27(+3.08%) |
Oct 14, 2022 | 42.74 | 42.76 | 41.12 | 41.18 | 222,957 | -1.23(-2.89%) |
Oct 13, 2022 | 40.01 | 42.57 | 39.91 | 42.41 | 403,125 | +1.27(+3.08%) |
Oct 12, 2022 | 41.29 | 41.54 | 41.11 | 41.15 | 281,255 | -0.12(-0.29%) |
Oct 11, 2022 | 41.64 | 41.94 | 40.99 | 41.26 | 426,887 | -0.68(-1.63%) |
Oct 10, 2022 | 42.60 | 42.65 | 41.59 | 41.95 | 275,402 | -0.67(-1.58%) |
Oct 07, 2022 | 43.52 | 43.57 | 42.45 | 42.62 | 148,236 | -1.78(-4.01%) |
Oct 06, 2022 | 44.60 | 45.10 | 44.36 | 44.40 | 147,837 | -0.39(-0.86%) |
Oct 05, 2022 | 44.04 | 45.07 | 43.82 | 44.79 | 191,613 | +0.15(+0.33%) |
Oct 04, 2022 | 44.09 | 44.66 | 44.02 | 44.64 | 240,496 | +1.57(+3.66%) |