Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.47 | 47.03 | 46.13 | 46.34 | 172,864 | +0.01(+0.02%) |
Oct 30, 2023 | 46.57 | 46.57 | 45.68 | 46.33 | 281,141 | +0.22(+0.47%) |
Oct 27, 2023 | 47.67 | 47.67 | 46.04 | 46.11 | 225,455 | -1.71(-3.58%) |
Oct 26, 2023 | 48.50 | 48.78 | 47.62 | 47.82 | 221,006 | -0.44(-0.90%) |
Oct 25, 2023 | 48.91 | 49.54 | 48.06 | 48.26 | 308,141 | -0.97(-1.97%) |
Oct 24, 2023 | 49.27 | 49.90 | 48.42 | 49.23 | 475,827 | +0.25(+0.50%) |
Oct 23, 2023 | 50.27 | 50.34 | 48.98 | 48.98 | 195,026 | -1.57(-3.11%) |
Oct 20, 2023 | 50.80 | 50.98 | 50.50 | 50.55 | 262,800 | -0.14(-0.27%) |
Oct 19, 2023 | 51.47 | 51.72 | 49.92 | 50.69 | 274,531 | -0.84(-1.63%) |
Oct 18, 2023 | 51.48 | 51.91 | 51.22 | 51.53 | 217,023 | -0.05(-0.10%) |
Oct 17, 2023 | 50.93 | 52.11 | 50.79 | 51.58 | 216,649 | +0.56(+1.10%) |
Oct 16, 2023 | 50.85 | 51.08 | 50.48 | 51.02 | 185,675 | +0.60(+1.20%) |
Oct 13, 2023 | 50.77 | 51.21 | 49.46 | 50.42 | 682,391 | -0.40(-0.78%) |
Oct 12, 2023 | 52.12 | 52.26 | 50.31 | 50.81 | 730,050 | -1.37(-2.63%) |
Oct 11, 2023 | 52.40 | 52.68 | 50.99 | 52.19 | 636,464 | -0.02(-0.04%) |
Oct 10, 2023 | 52.02 | 52.73 | 51.63 | 52.21 | 788,004 | +0.42(+0.80%) |
Oct 09, 2023 | 50.53 | 51.98 | 50.11 | 51.79 | 633,331 | +0.91(+1.79%) |
Oct 06, 2023 | 49.97 | 51.26 | 49.89 | 50.88 | 206,934 | +0.74(+1.48%) |
Oct 05, 2023 | 50.99 | 52.22 | 50.10 | 50.14 | 239,705 | -0.67(-1.32%) |
Oct 04, 2023 | 50.79 | 51.96 | 50.26 | 50.81 | 150,875 | +0.13(+0.25%) |
Oct 03, 2023 | 51.53 | 51.72 | 50.42 | 50.68 | 191,524 | -0.99(-1.91%) |
Oct 02, 2023 | 50.27 | 51.97 | 50.11 | 51.67 | 386,315 | +1.12(+2.21%) |
Sep 29, 2023 | 51.02 | 51.38 | 50.45 | 50.55 | 281,253 | -0.30(-0.58%) |
Sep 28, 2023 | 50.97 | 52.89 | 50.48 | 50.85 | 403,891 | +0.08(+0.16%) |
Sep 27, 2023 | 50.44 | 51.93 | 50.36 | 50.77 | 299,888 | +0.38(+0.75%) |
Sep 26, 2023 | 50.57 | 50.69 | 49.46 | 50.40 | 304,185 | -0.30(-0.59%) |
Sep 25, 2023 | 50.66 | 51.03 | 50.43 | 50.69 | 173,791 | -0.27(-0.52%) |
Sep 22, 2023 | 51.13 | 51.47 | 50.96 | 50.96 | 434,844 | -0.27(-0.52%) |
Sep 21, 2023 | 51.56 | 51.86 | 51.20 | 51.23 | 460,958 | -0.63(-1.22%) |
Sep 20, 2023 | 52.35 | 52.92 | 51.74 | 51.86 | 367,679 | -0.24(-0.46%) |
Sep 19, 2023 | 51.92 | 52.51 | 51.91 | 52.10 | 243,712 | +0.26(+0.50%) |
Sep 18, 2023 | 52.29 | 52.44 | 51.83 | 51.84 | 219,647 | -0.28(-0.53%) |
Sep 15, 2023 | 52.61 | 53.05 | 51.71 | 52.12 | 859,259 | -0.49(-0.94%) |
Sep 14, 2023 | 52.57 | 53.28 | 52.27 | 52.61 | 186,514 | +0.52(+1.01%) |
Sep 13, 2023 | 52.29 | 53.20 | 51.66 | 52.09 | 229,491 | -0.80(-1.51%) |
Sep 12, 2023 | 52.72 | 53.69 | 52.68 | 52.89 | 187,478 | -0.11(-0.20%) |
Sep 11, 2023 | 52.73 | 53.30 | 52.26 | 53.00 | 295,817 | +0.64(+1.22%) |
Sep 08, 2023 | 52.99 | 54.35 | 51.86 | 52.36 | 510,607 | -0.63(-1.19%) |
Sep 07, 2023 | 52.95 | 53.41 | 51.87 | 52.99 | 5,551,605 | +0.24(+0.45%) |
Sep 06, 2023 | 50.23 | 52.91 | 50.09 | 52.75 | 730,274 | +1.13(+2.19%) |
Sep 05, 2023 | 53.50 | 53.50 | 51.57 | 51.62 | 202,729 | -2.23(-4.15%) |
Sep 01, 2023 | 53.74 | 54.37 | 53.74 | 53.85 | 100,948 | +0.42(+0.79%) |
Aug 31, 2023 | 54.33 | 54.84 | 53.30 | 53.43 | 208,278 | -1.13(-2.07%) |
Aug 30, 2023 | 53.60 | 54.57 | 53.33 | 54.56 | 138,641 | +1.00(+1.87%) |
Aug 29, 2023 | 53.86 | 54.16 | 53.47 | 53.56 | 138,138 | -0.38(-0.71%) |
Aug 28, 2023 | 53.66 | 54.37 | 53.66 | 53.94 | 91,432 | +0.28(+0.51%) |
Aug 25, 2023 | 53.76 | 54.03 | 53.18 | 53.67 | 97,173 | +0.15(+0.28%) |
Aug 24, 2023 | 52.90 | 53.62 | 52.90 | 53.52 | 124,680 | +0.35(+0.67%) |
Aug 23, 2023 | 53.21 | 53.25 | 52.67 | 53.16 | 168,274 | +0.12(+0.22%) |
Aug 22, 2023 | 52.53 | 53.22 | 52.53 | 53.05 | 84,510 | +0.45(+0.86%) |
Aug 21, 2023 | 52.46 | 53.22 | 52.36 | 52.59 | 156,966 | +0.00(+0.00%) |
Aug 18, 2023 | 52.77 | 53.33 | 52.55 | 52.59 | 118,367 | -0.35(-0.67%) |
Aug 17, 2023 | 53.29 | 53.95 | 52.82 | 52.95 | 112,727 | -0.50(-0.94%) |
Aug 16, 2023 | 53.34 | 54.22 | 53.34 | 53.45 | 95,528 | -0.01(-0.02%) |
Aug 15, 2023 | 53.82 | 54.49 | 53.46 | 53.46 | 142,467 | -0.72(-1.33%) |
Aug 14, 2023 | 54.88 | 55.24 | 53.64 | 54.18 | 194,450 | -0.90(-1.63%) |
Aug 11, 2023 | 53.81 | 55.10 | 53.81 | 55.07 | 166,270 | +0.92(+1.71%) |
Aug 10, 2023 | 53.93 | 54.82 | 53.93 | 54.15 | 117,133 | +0.14(+0.26%) |
Aug 09, 2023 | 53.40 | 54.47 | 53.07 | 54.01 | 207,127 | +0.34(+0.64%) |
Aug 08, 2023 | 53.32 | 53.86 | 52.98 | 53.67 | 113,999 | -0.03(-0.05%) |
Aug 07, 2023 | 53.68 | 54.82 | 53.36 | 53.69 | 210,328 | +0.02(+0.04%) |
Aug 04, 2023 | 58.52 | 58.58 | 53.60 | 53.68 | 568,458 | -4.93(-8.41%) |
Aug 03, 2023 | 67.38 | 68.23 | 57.47 | 58.60 | 595,510 | +6.87(+13.27%) |
Aug 02, 2023 | 50.63 | 51.83 | 50.00 | 51.74 | 266,437 | +1.02(+2.02%) |
Aug 01, 2023 | 50.67 | 51.10 | 50.43 | 50.71 | 83,027 | -0.04(-0.08%) |
Jul 31, 2023 | 50.50 | 50.97 | 50.47 | 50.75 | 163,393 | +0.23(+0.45%) |
Jul 28, 2023 | 51.07 | 51.30 | 50.44 | 50.53 | 87,970 | -0.31(-0.62%) |
Jul 27, 2023 | 52.14 | 52.47 | 50.74 | 50.84 | 97,094 | -1.35(-2.58%) |
Jul 26, 2023 | 52.27 | 52.61 | 51.93 | 52.19 | 79,298 | -0.22(-0.41%) |
Jul 25, 2023 | 52.08 | 52.44 | 51.74 | 52.41 | 118,927 | +0.15(+0.28%) |
Jul 24, 2023 | 51.85 | 52.44 | 51.73 | 52.26 | 87,657 | +0.28(+0.53%) |
Jul 21, 2023 | 51.91 | 52.07 | 51.09 | 51.98 | 128,580 | +0.35(+0.69%) |
Jul 20, 2023 | 51.86 | 51.86 | 51.24 | 51.63 | 77,743 | -0.07(-0.13%) |
Jul 19, 2023 | 51.10 | 51.71 | 50.97 | 51.70 | 115,450 | +0.52(+1.02%) |
Jul 18, 2023 | 50.97 | 51.72 | 50.75 | 51.18 | 70,961 | +0.09(+0.17%) |
Jul 17, 2023 | 51.36 | 51.75 | 50.94 | 51.09 | 90,278 | -0.45(-0.88%) |
Jul 14, 2023 | 51.28 | 51.84 | 50.70 | 51.54 | 135,667 | +0.19(+0.36%) |
Jul 13, 2023 | 50.93 | 51.65 | 50.93 | 51.35 | 138,325 | +0.38(+0.75%) |
Jul 12, 2023 | 51.68 | 51.68 | 50.90 | 50.97 | 146,161 | -0.04(-0.08%) |
Jul 11, 2023 | 51.08 | 51.31 | 50.77 | 51.01 | 88,594 | -0.07(-0.13%) |
Jul 10, 2023 | 50.77 | 51.79 | 50.77 | 51.08 | 93,189 | +0.25(+0.48%) |
Jul 07, 2023 | 50.72 | 51.07 | 50.58 | 50.83 | 95,119 | -0.01(-0.02%) |
Jul 06, 2023 | 50.99 | 51.33 | 50.55 | 50.84 | 110,294 | -0.45(-0.88%) |
Jul 05, 2023 | 51.51 | 51.51 | 50.65 | 51.29 | 336,722 | -0.46(-0.89%) |
Jul 03, 2023 | 51.67 | 52.10 | 51.25 | 51.76 | 87,586 | -0.13(-0.25%) |
Jun 30, 2023 | 52.01 | 52.26 | 51.67 | 51.88 | 160,654 | +0.16(+0.30%) |
Jun 29, 2023 | 50.61 | 51.82 | 50.30 | 51.73 | 113,980 | +1.16(+2.30%) |
Jun 28, 2023 | 51.10 | 51.15 | 50.15 | 50.57 | 233,090 | -0.49(-0.96%) |
Jun 27, 2023 | 50.65 | 51.34 | 50.18 | 51.06 | 125,011 | +0.51(+1.01%) |
Jun 26, 2023 | 50.25 | 50.75 | 49.74 | 50.55 | 197,768 | +0.15(+0.29%) |
Jun 23, 2023 | 50.37 | 51.43 | 50.37 | 50.40 | 489,007 | -0.30(-0.60%) |
Jun 22, 2023 | 51.50 | 51.64 | 50.37 | 50.70 | 149,967 | -0.77(-1.49%) |
Jun 21, 2023 | 50.15 | 51.66 | 49.74 | 51.47 | 185,081 | +1.55(+3.11%) |
Jun 20, 2023 | 49.85 | 49.85 | 49.09 | 49.92 | 218,348 | +0.06(+0.12%) |
Jun 16, 2023 | 49.65 | 50.65 | 49.27 | 49.86 | 426,992 | +0.19(+0.38%) |
Jun 15, 2023 | 48.56 | 49.68 | 48.48 | 49.67 | 146,633 | +2.00(+4.19%) |
May 08, 2023 | 48.75 | 48.75 | 47.53 | 47.67 | 180,558 | -1.11(-2.29%) |
May 05, 2023 | 49.21 | 49.64 | 48.30 | 48.79 | 140,214 | +0.26(+0.54%) |
May 04, 2023 | 50.19 | 51.08 | 47.53 | 48.52 | 233,012 | -1.40(-2.80%) |
May 03, 2023 | 50.04 | 51.02 | 49.90 | 49.92 | 257,593 | -0.25(-0.51%) |
May 02, 2023 | 51.24 | 51.24 | 49.78 | 50.18 | 111,051 | -1.30(-2.53%) |
May 01, 2023 | 51.44 | 52.15 | 51.03 | 51.48 | 90,635 | -0.05(-0.09%) |
Apr 28, 2023 | 51.20 | 53.04 | 50.41 | 51.53 | 135,181 | +0.43(+0.84%) |
Apr 27, 2023 | 50.18 | 51.12 | 50.08 | 51.10 | 113,706 | +1.16(+2.33%) |
Apr 26, 2023 | 49.93 | 50.80 | 49.65 | 49.93 | 167,223 | -0.32(-0.64%) |
Apr 25, 2023 | 50.88 | 50.91 | 50.10 | 50.26 | 91,191 | -0.83(-1.63%) |
Apr 24, 2023 | 51.45 | 51.97 | 50.95 | 51.09 | 111,883 | -0.14(-0.27%) |
Apr 21, 2023 | 51.66 | 51.78 | 51.09 | 51.22 | 65,294 | -0.44(-0.85%) |
Apr 20, 2023 | 51.58 | 52.06 | 51.25 | 51.66 | 81,676 | -0.02(-0.04%) |
Apr 19, 2023 | 52.21 | 52.30 | 51.66 | 51.68 | 98,311 | -0.79(-1.51%) |
Apr 18, 2023 | 53.19 | 53.68 | 52.16 | 52.48 | 62,843 | -0.66(-1.23%) |
Apr 17, 2023 | 53.03 | 53.24 | 52.59 | 53.13 | 85,063 | +0.31(+0.59%) |
Apr 14, 2023 | 53.73 | 54.16 | 52.44 | 52.82 | 74,460 | -0.78(-1.46%) |
Apr 13, 2023 | 52.73 | 53.62 | 52.33 | 53.60 | 121,405 | +1.24(+2.37%) |
Apr 12, 2023 | 53.07 | 53.16 | 52.34 | 52.36 | 138,845 | -0.48(-0.91%) |
Apr 11, 2023 | 53.07 | 53.47 | 52.78 | 52.84 | 86,002 | -0.15(-0.28%) |
Apr 10, 2023 | 52.89 | 53.25 | 52.63 | 52.99 | 108,890 | -0.25(-0.48%) |
Apr 06, 2023 | 52.74 | 53.32 | 52.45 | 53.24 | 82,200 | +0.64(+1.21%) |
Apr 05, 2023 | 52.87 | 53.13 | 52.11 | 52.60 | 139,493 | -0.48(-0.90%) |
Apr 04, 2023 | 53.01 | 53.55 | 52.16 | 53.08 | 147,711 | +0.42(+0.80%) |
Apr 03, 2023 | 52.44 | 52.73 | 51.26 | 52.66 | 148,460 | +0.14(+0.26%) |
Mar 31, 2023 | 52.25 | 52.71 | 51.80 | 52.53 | 169,249 | +0.71(+1.38%) |
Mar 30, 2023 | 51.80 | 52.34 | 51.43 | 51.81 | 135,877 | +0.19(+0.36%) |
Mar 29, 2023 | 51.61 | 52.21 | 50.95 | 51.63 | 394,558 | +0.22(+0.42%) |
Mar 28, 2023 | 51.11 | 51.64 | 50.88 | 51.41 | 190,306 | +0.30(+0.59%) |
Mar 27, 2023 | 51.30 | 51.53 | 50.97 | 51.11 | 183,932 | +0.31(+0.62%) |
Mar 24, 2023 | 50.34 | 51.00 | 50.05 | 50.79 | 172,201 | +0.32(+0.64%) |
Mar 23, 2023 | 50.89 | 51.43 | 50.36 | 50.47 | 185,455 | -0.42(-0.83%) |
Mar 22, 2023 | 51.95 | 52.75 | 50.86 | 50.89 | 178,726 | -1.22(-2.35%) |
Mar 21, 2023 | 52.32 | 52.92 | 51.67 | 52.11 | 383,822 | +0.10(+0.19%) |
Mar 20, 2023 | 50.83 | 52.19 | 49.72 | 52.02 | 278,323 | +1.52(+3.00%) |
Mar 17, 2023 | 50.63 | 51.67 | 50.33 | 50.50 | 892,477 | -0.05(-0.10%) |
Mar 16, 2023 | 48.46 | 50.93 | 47.95 | 50.55 | 241,265 | +1.56(+3.17%) |
Mar 15, 2023 | 48.27 | 49.14 | 47.86 | 48.99 | 200,391 | -0.13(-0.26%) |
Mar 14, 2023 | 49.89 | 49.89 | 48.72 | 49.12 | 158,078 | +0.25(+0.52%) |
Mar 13, 2023 | 50.71 | 50.71 | 48.64 | 48.87 | 179,178 | -2.13(-4.18%) |
Mar 10, 2023 | 51.56 | 51.60 | 50.69 | 51.00 | 129,266 | -0.89(-1.72%) |
Mar 09, 2023 | 54.09 | 54.19 | 51.85 | 51.89 | 130,766 | -2.45(-4.51%) |
Mar 08, 2023 | 53.96 | 54.46 | 53.17 | 54.34 | 118,490 | +0.54(+0.99%) |
Mar 07, 2023 | 54.60 | 54.64 | 53.42 | 53.81 | 186,845 | -0.54(-0.98%) |
Mar 06, 2023 | 55.47 | 55.82 | 54.08 | 54.34 | 310,757 | -1.20(-2.15%) |
Mar 03, 2023 | 55.67 | 55.88 | 55.09 | 55.54 | 118,884 | +0.08(+0.14%) |
Mar 02, 2023 | 55.33 | 55.61 | 54.81 | 55.46 | 135,352 | -0.17(-0.30%) |
Mar 01, 2023 | 54.61 | 55.80 | 54.19 | 55.63 | 142,276 | +0.96(+1.76%) |
Feb 28, 2023 | 55.14 | 55.28 | 54.55 | 54.67 | 307,747 | -0.61(-1.11%) |
Feb 27, 2023 | 55.64 | 55.82 | 54.97 | 55.28 | 167,158 | -0.14(-0.25%) |
Feb 24, 2023 | 55.65 | 55.88 | 55.10 | 55.41 | 162,049 | -0.67(-1.20%) |
Feb 23, 2023 | 57.24 | 57.53 | 55.98 | 56.09 | 212,224 | -1.09(-1.91%) |
Feb 22, 2023 | 57.95 | 58.20 | 56.44 | 57.17 | 176,419 | -0.98(-1.69%) |
Feb 21, 2023 | 58.45 | 58.62 | 57.82 | 58.16 | 136,898 | -0.73(-1.24%) |
Feb 17, 2023 | 58.44 | 59.10 | 58.26 | 58.89 | 142,285 | +0.60(+1.03%) |
Feb 16, 2023 | 57.83 | 59.09 | 57.21 | 58.28 | 156,509 | +0.05(+0.08%) |
Feb 15, 2023 | 58.02 | 58.57 | 56.67 | 58.24 | 95,646 | +0.06(+0.10%) |
Feb 14, 2023 | 59.13 | 59.30 | 57.90 | 58.18 | 116,179 | -1.16(-1.95%) |
Feb 13, 2023 | 59.07 | 59.48 | 59.00 | 59.33 | 140,324 | +0.31(+0.53%) |
Feb 10, 2023 | 58.20 | 59.34 | 57.20 | 59.02 | 89,868 | +0.39(+0.66%) |
Feb 09, 2023 | 59.34 | 59.49 | 58.63 | 58.63 | 111,413 | -0.29(-0.50%) |
Feb 08, 2023 | 59.16 | 59.59 | 58.86 | 58.93 | 120,716 | -0.58(-0.98%) |
Feb 07, 2023 | 58.74 | 59.75 | 56.78 | 59.51 | 133,539 | +0.33(+0.56%) |
Feb 06, 2023 | 59.90 | 60.02 | 59.01 | 59.18 | 124,425 | -0.78(-1.30%) |
Feb 03, 2023 | 59.96 | 60.37 | 59.51 | 59.96 | 181,248 | -0.27(-0.45%) |
Feb 02, 2023 | 59.09 | 60.75 | 58.05 | 60.23 | 206,142 | +0.95(+1.61%) |
Feb 01, 2023 | 58.04 | 59.39 | 57.74 | 59.28 | 168,769 | +1.24(+2.13%) |
Jan 31, 2023 | 56.90 | 58.28 | 56.90 | 58.04 | 219,567 | +1.38(+2.44%) |
Jan 30, 2023 | 56.91 | 57.58 | 56.59 | 56.66 | 110,192 | -0.38(-0.66%) |
Jan 27, 2023 | 57.80 | 57.95 | 57.01 | 57.04 | 71,850 | -0.77(-1.33%) |
Jan 26, 2023 | 57.57 | 57.81 | 57.03 | 57.81 | 88,592 | +0.57(+1.00%) |
Jan 25, 2023 | 56.30 | 57.26 | 56.04 | 57.23 | 110,538 | +0.60(+1.06%) |
Jan 24, 2023 | 56.66 | 56.75 | 56.03 | 56.63 | 83,687 | -0.18(-0.31%) |
Jan 23, 2023 | 56.31 | 57.20 | 56.31 | 56.81 | 91,946 | +0.45(+0.79%) |
Jan 20, 2023 | 55.84 | 56.49 | 55.34 | 56.36 | 109,582 | +0.92(+1.67%) |
Jan 19, 2023 | 56.15 | 56.92 | 55.38 | 55.43 | 142,614 | -1.10(-1.94%) |
Jan 18, 2023 | 56.61 | 57.19 | 56.36 | 56.53 | 92,019 | -0.15(-0.26%) |
Jan 17, 2023 | 56.96 | 56.96 | 56.39 | 56.68 | 77,996 | -0.12(-0.21%) |
Jan 13, 2023 | 56.47 | 57.08 | 56.46 | 56.80 | 116,381 | +0.18(+0.33%) |
Jan 12, 2023 | 56.10 | 56.71 | 55.53 | 56.61 | 105,803 | +0.75(+1.34%) |
Jan 11, 2023 | 55.72 | 56.08 | 55.50 | 55.86 | 98,481 | +0.44(+0.79%) |
Jan 10, 2023 | 56.08 | 56.50 | 55.41 | 55.42 | 108,393 | -0.54(-0.96%) |
Jan 09, 2023 | 57.71 | 57.71 | 55.96 | 55.96 | 86,890 | -1.52(-2.64%) |
Jan 06, 2023 | 57.40 | 57.94 | 57.14 | 57.48 | 159,841 | +0.44(+0.77%) |
Jan 05, 2023 | 56.98 | 57.28 | 56.31 | 57.04 | 110,638 | -0.18(-0.32%) |
Jan 04, 2023 | 56.67 | 57.87 | 56.56 | 57.22 | 147,771 | +0.55(+0.98%) |
Jan 03, 2023 | 56.09 | 57.07 | 55.63 | 56.67 | 266,531 | +1.03(+1.85%) |
Dec 30, 2022 | 55.57 | 55.88 | 55.08 | 55.64 | 133,623 | +0.00(+0.00%) |
Dec 29, 2022 | 54.83 | 56.10 | 54.51 | 55.64 | 272,877 | +0.97(+1.78%) |
Dec 28, 2022 | 55.73 | 56.10 | 54.61 | 54.67 | 71,101 | -1.10(-1.97%) |
Dec 27, 2022 | 55.17 | 55.84 | 54.63 | 55.76 | 65,094 | +0.50(+0.90%) |
Dec 23, 2022 | 54.41 | 55.52 | 54.33 | 55.27 | 93,135 | +0.78(+1.43%) |
Dec 22, 2022 | 54.38 | 54.58 | 53.64 | 54.49 | 150,601 | -0.18(-0.32%) |
Dec 21, 2022 | 54.09 | 54.86 | 53.97 | 54.67 | 131,966 | +0.72(+1.33%) |
Dec 20, 2022 | 54.08 | 54.53 | 53.89 | 53.95 | 137,340 | -0.22(-0.41%) |
Dec 19, 2022 | 53.47 | 54.37 | 53.26 | 54.17 | 215,671 | +0.45(+0.83%) |
Dec 16, 2022 | 54.20 | 54.59 | 53.36 | 53.72 | 1,220,104 | -0.79(-1.45%) |
Dec 15, 2022 | 54.71 | 55.54 | 54.13 | 54.51 | 237,556 | -0.57(-1.03%) |
Dec 14, 2022 | 56.04 | 56.40 | 54.59 | 55.08 | 215,309 | -1.05(-1.86%) |
Dec 13, 2022 | 57.63 | 58.23 | 56.03 | 56.12 | 276,988 | -0.29(-0.51%) |
Dec 12, 2022 | 54.74 | 56.41 | 53.89 | 56.41 | 246,337 | +1.69(+3.10%) |
Dec 09, 2022 | 55.48 | 55.49 | 54.62 | 54.72 | 229,148 | -1.05(-1.87%) |
Dec 08, 2022 | 55.45 | 56.04 | 55.00 | 55.77 | 213,467 | +0.26(+0.47%) |
Dec 07, 2022 | 55.85 | 56.48 | 55.23 | 55.50 | 198,648 | -0.42(-0.74%) |
Dec 06, 2022 | 56.60 | 56.66 | 55.69 | 55.92 | 181,592 | -0.95(-1.67%) |
Dec 05, 2022 | 58.97 | 59.07 | 56.64 | 56.87 | 176,517 | -2.68(-4.50%) |
Dec 02, 2022 | 59.31 | 60.17 | 59.19 | 59.55 | 147,001 | -0.41(-0.68%) |
Dec 01, 2022 | 60.03 | 60.32 | 59.36 | 59.96 | 216,083 | +0.09(+0.15%) |
Nov 30, 2022 | 58.30 | 60.09 | 58.04 | 59.87 | 296,566 | +1.30(+2.21%) |
Nov 29, 2022 | 58.82 | 59.15 | 58.44 | 58.57 | 92,143 | -0.36(-0.61%) |
Nov 28, 2022 | 58.86 | 60.82 | 58.72 | 58.93 | 124,173 | -0.18(-0.31%) |
Nov 25, 2022 | 59.00 | 59.72 | 58.95 | 59.12 | 66,042 | -0.24(-0.41%) |
Nov 23, 2022 | 59.24 | 60.10 | 58.84 | 59.36 | 349,114 | -0.20(-0.34%) |
Nov 22, 2022 | 58.35 | 59.66 | 57.66 | 59.56 | 114,680 | +2.07(+3.60%) |
Nov 21, 2022 | 57.54 | 58.28 | 57.34 | 57.49 | 96,985 | -0.10(-0.17%) |
Nov 18, 2022 | 58.47 | 58.85 | 56.40 | 57.59 | 170,788 | -0.22(-0.39%) |
Nov 17, 2022 | 57.78 | 58.21 | 56.71 | 57.81 | 148,642 | -0.64(-1.09%) |
Nov 16, 2022 | 58.12 | 58.77 | 58.00 | 58.45 | 155,335 | +0.26(+0.45%) |
Nov 15, 2022 | 58.88 | 59.25 | 57.60 | 58.19 | 120,632 | -0.17(-0.30%) |
Nov 14, 2022 | 57.31 | 59.10 | 57.06 | 58.36 | 128,170 | +0.66(+1.14%) |
Nov 11, 2022 | 57.70 | 57.99 | 57.18 | 57.70 | 148,079 | +0.21(+0.37%) |
Nov 10, 2022 | 56.68 | 57.90 | 56.38 | 57.49 | 143,041 | +2.44(+4.43%) |
Nov 09, 2022 | 56.16 | 56.31 | 54.88 | 55.05 | 129,349 | -1.06(-1.90%) |
Nov 08, 2022 | 57.16 | 57.32 | 55.80 | 56.11 | 214,833 | -0.90(-1.58%) |
Nov 07, 2022 | 55.91 | 57.37 | 54.98 | 57.02 | 157,075 | +0.89(+1.59%) |
Nov 04, 2022 | 56.31 | 56.75 | 54.77 | 56.12 | 167,400 | -0.07(-0.12%) |
Nov 03, 2022 | 59.06 | 59.73 | 55.96 | 56.19 | 189,558 | -2.85(-4.82%) |
Nov 02, 2022 | 60.86 | 59.04 | 59.04 | 205,371 | -2.28(-3.71%) |