Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.92 | 33.41 | 32.81 | 32.98 | 249,628 | +0.38(+1.17%) |
Sep 28, 2023 | 32.22 | 32.83 | 32.21 | 32.60 | 352,746 | +0.37(+1.16%) |
Sep 27, 2023 | 32.58 | 32.58 | 31.93 | 32.22 | 269,617 | -0.22(-0.67%) |
Sep 26, 2023 | 32.68 | 33.05 | 32.33 | 32.44 | 367,257 | -0.59(-1.79%) |
Sep 25, 2023 | 32.54 | 33.03 | 32.84 | 33.03 | 200,656 | +0.43(+1.31%) |
Sep 22, 2023 | 32.94 | 33.02 | 32.53 | 32.60 | 205,809 | -0.25(-0.77%) |
Sep 21, 2023 | 33.19 | 33.54 | 32.86 | 32.86 | 471,612 | -0.50(-1.51%) |
Sep 20, 2023 | 33.81 | 34.11 | 33.36 | 33.36 | 280,292 | -0.23(-0.69%) |
Sep 19, 2023 | 33.66 | 33.86 | 33.27 | 33.59 | 261,658 | -0.07(-0.20%) |
Sep 18, 2023 | 33.97 | 33.97 | 33.52 | 33.66 | 214,091 | -0.44(-1.30%) |
Sep 15, 2023 | 34.02 | 34.31 | 33.85 | 34.10 | 243,397 | -0.25(-0.73%) |
Sep 14, 2023 | 34.11 | 34.58 | 34.05 | 34.35 | 178,016 | +0.62(+1.83%) |
Sep 13, 2023 | 34.71 | 34.91 | 33.55 | 33.74 | 216,327 | -0.79(-2.30%) |
Sep 12, 2023 | 33.88 | 34.75 | 33.84 | 34.53 | 394,966 | +0.72(+2.12%) |
Sep 11, 2023 | 33.97 | 34.35 | 33.77 | 33.81 | 264,065 | +0.13(+0.37%) |
Sep 08, 2023 | 33.34 | 33.74 | 32.93 | 33.69 | 281,667 | +0.44(+1.31%) |
Sep 07, 2023 | 33.63 | 33.93 | 33.15 | 33.25 | 256,326 | -0.53(-1.57%) |
Sep 06, 2023 | 34.34 | 34.51 | 33.58 | 33.78 | 350,268 | -0.73(-2.10%) |
Sep 05, 2023 | 34.88 | 35.24 | 34.51 | 34.51 | 181,142 | -0.52(-1.49%) |
Sep 01, 2023 | 34.70 | 35.19 | 34.70 | 35.03 | 214,319 | +0.57(+1.66%) |
Aug 31, 2023 | 34.45 | 34.69 | 34.28 | 34.46 | 148,537 | +0.11(+0.31%) |
Aug 30, 2023 | 34.60 | 34.65 | 34.25 | 34.35 | 215,218 | -0.21(-0.62%) |
Aug 29, 2023 | 34.03 | 34.69 | 33.82 | 34.57 | 224,495 | +0.54(+1.59%) |
Aug 28, 2023 | 33.78 | 34.28 | 33.73 | 34.03 | 197,264 | +0.49(+1.47%) |
Aug 25, 2023 | 33.94 | 34.17 | 33.23 | 33.53 | 459,660 | -0.23(-0.69%) |
Aug 24, 2023 | 33.76 | 34.34 | 33.70 | 33.76 | 213,570 | +0.04(+0.11%) |
Aug 23, 2023 | 33.32 | 33.77 | 33.05 | 33.73 | 240,726 | +0.43(+1.28%) |
Aug 22, 2023 | 34.28 | 34.38 | 33.29 | 33.30 | 319,066 | -0.99(-2.88%) |
Aug 21, 2023 | 34.58 | 34.58 | 33.94 | 34.29 | 229,240 | -0.10(-0.28%) |
Aug 18, 2023 | 34.18 | 34.53 | 34.00 | 34.38 | 280,821 | -0.08(-0.22%) |
Aug 17, 2023 | 34.71 | 34.84 | 34.37 | 34.46 | 312,633 | -0.04(-0.11%) |
Aug 16, 2023 | 34.76 | 34.91 | 34.42 | 34.50 | 462,877 | -0.35(-1.00%) |
Aug 15, 2023 | 35.42 | 35.54 | 34.77 | 34.85 | 674,937 | -1.16(-3.22%) |
Aug 14, 2023 | 36.60 | 36.60 | 35.89 | 36.01 | 273,404 | -0.85(-2.31%) |
Aug 11, 2023 | 36.50 | 37.00 | 36.44 | 36.86 | 244,766 | +0.14(+0.37%) |
Aug 10, 2023 | 36.82 | 37.13 | 36.53 | 36.72 | 384,105 | +0.10(+0.26%) |
Aug 09, 2023 | 37.10 | 37.25 | 36.61 | 36.63 | 376,040 | -0.71(-1.89%) |
Aug 08, 2023 | 36.39 | 37.38 | 36.01 | 37.33 | 559,338 | -0.44(-1.15%) |
Aug 07, 2023 | 37.52 | 37.83 | 37.43 | 37.77 | 321,349 | +0.34(+0.90%) |
Aug 04, 2023 | 37.40 | 37.84 | 37.28 | 37.43 | 379,244 | -0.02(-0.05%) |
Aug 03, 2023 | 36.92 | 37.53 | 36.70 | 37.45 | 253,680 | +0.41(+1.10%) |
Aug 02, 2023 | 36.80 | 37.10 | 36.48 | 37.04 | 368,447 | -0.27(-0.73%) |
Aug 01, 2023 | 37.57 | 37.60 | 36.92 | 37.31 | 233,830 | -0.54(-1.43%) |
Jul 31, 2023 | 37.88 | 38.05 | 37.52 | 37.86 | 357,965 | +0.15(+0.38%) |
Jul 28, 2023 | 37.56 | 37.76 | 37.18 | 37.71 | 322,820 | +0.67(+1.80%) |
Jul 27, 2023 | 38.04 | 38.10 | 36.93 | 37.04 | 543,290 | -0.64(-1.69%) |
Jul 26, 2023 | 37.18 | 37.88 | 37.18 | 37.68 | 594,439 | +1.15(+3.15%) |
Jul 25, 2023 | 37.32 | 37.41 | 36.51 | 36.53 | 731,910 | -0.71(-1.90%) |
Jul 24, 2023 | 36.62 | 37.44 | 36.61 | 37.24 | 554,893 | +0.68(+1.85%) |
Jul 21, 2023 | 37.32 | 37.32 | 36.41 | 36.56 | 650,271 | -0.49(-1.33%) |
Jul 20, 2023 | 36.86 | 37.09 | 36.40 | 37.05 | 2,748,860 | -0.07(-0.18%) |
Jul 19, 2023 | 36.19 | 37.24 | 35.93 | 37.12 | 2,425,798 | +1.11(+3.09%) |
Jul 18, 2023 | 34.84 | 36.02 | 34.73 | 36.01 | 823,975 | +1.14(+3.27%) |
Jul 17, 2023 | 34.42 | 34.99 | 34.25 | 34.87 | 469,183 | +0.43(+1.24%) |
Jul 14, 2023 | 35.52 | 35.52 | 34.30 | 34.44 | 456,801 | -0.62(-1.77%) |
Jul 13, 2023 | 34.69 | 35.23 | 34.57 | 35.06 | 325,972 | +0.59(+1.71%) |
Jul 12, 2023 | 34.68 | 35.22 | 34.36 | 34.47 | 489,653 | +0.41(+1.19%) |
Jul 11, 2023 | 33.75 | 34.19 | 33.48 | 34.06 | 526,061 | +0.54(+1.62%) |
Jul 10, 2023 | 33.24 | 33.76 | 33.15 | 33.52 | 463,254 | +0.17(+0.52%) |
Jul 07, 2023 | 32.60 | 33.66 | 32.60 | 33.35 | 448,182 | +0.68(+2.07%) |
Jul 06, 2023 | 32.64 | 32.71 | 31.99 | 32.67 | 512,346 | -0.40(-1.20%) |
Jul 05, 2023 | 33.11 | 33.53 | 32.81 | 33.07 | 394,887 | -0.34(-1.01%) |
Jul 03, 2023 | 32.82 | 33.55 | 32.79 | 33.41 | 241,688 | +0.67(+2.04%) |
Jun 30, 2023 | 33.10 | 33.23 | 32.63 | 32.74 | 329,261 | -0.04(-0.12%) |
Jun 29, 2023 | 32.56 | 32.99 | 32.49 | 32.78 | 575,722 | +0.56(+1.74%) |
Jun 28, 2023 | 32.28 | 32.28 | 31.78 | 32.22 | 339,888 | -0.07(-0.21%) |
Jun 27, 2023 | 31.92 | 32.50 | 31.59 | 32.28 | 452,664 | +0.41(+1.27%) |
Jun 26, 2023 | 31.69 | 32.25 | 31.69 | 31.88 | 259,462 | +0.34(+1.07%) |
Jun 23, 2023 | 31.59 | 31.88 | 31.46 | 31.54 | 431,866 | -0.37(-1.15%) |
Jun 22, 2023 | 32.83 | 32.85 | 31.87 | 31.91 | 536,495 | -1.01(-3.06%) |
Jun 21, 2023 | 33.15 | 33.23 | 32.75 | 32.91 | 364,838 | -0.22(-0.67%) |
Jun 20, 2023 | 33.27 | 33.30 | 32.84 | 33.14 | 437,975 | -0.32(-0.95%) |
Jun 16, 2023 | 33.83 | 33.85 | 33.19 | 33.46 | 448,140 | -0.31(-0.92%) |
Jun 15, 2023 | 32.90 | 33.84 | 32.84 | 33.76 | 629,109 | +3.86(+12.90%) |
May 08, 2023 | 30.98 | 31.08 | 29.87 | 29.91 | 728,679 | -0.34(-1.11%) |
May 05, 2023 | 30.01 | 30.33 | 29.40 | 30.24 | 1,401,653 | +1.75(+6.15%) |
May 04, 2023 | 28.75 | 29.15 | 27.58 | 28.49 | 2,597,080 | -1.52(-5.07%) |
May 03, 2023 | 30.83 | 31.38 | 29.89 | 30.01 | 2,993,088 | -0.67(-2.18%) |
May 02, 2023 | 32.46 | 32.46 | 30.34 | 30.68 | 1,883,238 | -1.89(-5.79%) |
May 01, 2023 | 33.51 | 33.61 | 32.45 | 32.57 | 566,125 | -1.17(-3.46%) |
Apr 28, 2023 | 32.77 | 33.94 | 32.62 | 33.74 | 1,007,134 | +0.77(+2.32%) |
Apr 27, 2023 | 32.47 | 33.14 | 32.47 | 32.97 | 323,890 | +0.66(+2.05%) |
Apr 26, 2023 | 32.08 | 32.87 | 31.96 | 32.31 | 942,635 | +0.21(+0.66%) |
Apr 25, 2023 | 32.74 | 32.94 | 31.78 | 32.10 | 718,448 | -1.16(-3.48%) |
Apr 24, 2023 | 33.40 | 33.61 | 33.09 | 33.26 | 394,845 | -0.22(-0.66%) |
Apr 21, 2023 | 34.16 | 34.16 | 33.37 | 33.48 | 414,027 | -0.77(-2.24%) |
Apr 20, 2023 | 34.43 | 34.82 | 34.07 | 34.24 | 534,569 | -0.85(-2.43%) |
Apr 19, 2023 | 34.15 | 35.27 | 34.02 | 35.10 | 781,790 | +1.07(+3.15%) |
Apr 18, 2023 | 34.46 | 34.46 | 33.67 | 34.02 | 383,133 | -0.36(-1.06%) |
Apr 17, 2023 | 33.31 | 34.42 | 32.81 | 34.39 | 368,694 | +1.04(+3.13%) |
Apr 14, 2023 | 34.25 | 34.29 | 33.13 | 33.34 | 367,735 | -0.37(-1.11%) |
Apr 13, 2023 | 33.53 | 33.84 | 32.95 | 33.72 | 396,991 | +0.40(+1.21%) |
Apr 12, 2023 | 33.82 | 34.01 | 33.14 | 33.31 | 515,748 | -0.39(-1.16%) |
Apr 11, 2023 | 33.54 | 33.91 | 33.44 | 33.71 | 2,186,624 | +0.16(+0.49%) |
Apr 10, 2023 | 33.28 | 33.81 | 33.01 | 33.54 | 568,893 | +0.21(+0.63%) |
Apr 06, 2023 | 32.90 | 33.64 | 32.89 | 33.33 | 593,567 | +0.45(+1.37%) |
Apr 05, 2023 | 32.54 | 33.03 | 32.42 | 32.88 | 846,711 | -0.13(-0.41%) |
Apr 04, 2023 | 34.07 | 34.18 | 32.63 | 33.02 | 1,273,273 | -0.80(-2.38%) |
Apr 03, 2023 | 34.32 | 34.55 | 33.64 | 33.82 | 587,736 | -0.45(-1.31%) |
Mar 31, 2023 | 34.38 | 34.49 | 33.79 | 34.27 | 796,721 | +0.28(+0.82%) |
Mar 30, 2023 | 35.05 | 35.11 | 33.86 | 33.99 | 915,386 | -0.55(-1.58%) |
Mar 29, 2023 | 34.35 | 34.60 | 34.06 | 34.54 | 1,224,135 | +0.68(+2.01%) |
Mar 28, 2023 | 33.62 | 34.08 | 33.33 | 33.86 | 759,239 | +0.24(+0.71%) |
Mar 27, 2023 | 34.58 | 34.84 | 33.49 | 33.62 | 896,372 | +0.75(+2.27%) |
Mar 24, 2023 | 31.72 | 32.95 | 31.54 | 32.87 | 1,528,738 | +0.63(+1.96%) |
Mar 23, 2023 | 33.30 | 33.50 | 32.08 | 32.24 | 2,084,195 | -0.64(-1.96%) |
Mar 22, 2023 | 34.85 | 34.89 | 32.86 | 32.89 | 1,934,422 | -2.02(-5.78%) |
Mar 21, 2023 | 34.31 | 35.00 | 34.05 | 34.90 | 3,275,287 | +2.12(+6.48%) |
Mar 20, 2023 | 33.21 | 34.02 | 32.69 | 32.78 | 1,297,696 | +0.70(+2.17%) |
Mar 17, 2023 | 33.61 | 33.69 | 32.03 | 32.09 | 1,876,283 | -2.34(-6.80%) |
Mar 16, 2023 | 32.87 | 35.13 | 31.61 | 34.43 | 2,192,433 | +1.16(+3.49%) |
Mar 15, 2023 | 33.04 | 33.78 | 32.36 | 33.27 | 2,177,289 | -1.07(-3.11%) |
Mar 14, 2023 | 37.64 | 37.64 | 33.72 | 34.33 | 3,999,708 | +0.60(+1.78%) |
Mar 13, 2023 | 33.92 | 35.35 | 31.47 | 33.73 | 4,805,185 | -5.68(-14.42%) |
Mar 10, 2023 | 39.57 | 41.38 | 37.73 | 39.42 | 1,503,918 | -2.08(-5.00%) |
Mar 09, 2023 | 44.25 | 44.33 | 41.39 | 41.49 | 494,139 | -3.68(-8.16%) |
Mar 08, 2023 | 45.55 | 45.72 | 44.97 | 45.18 | 89,584 | -0.32(-0.70%) |
Mar 07, 2023 | 47.13 | 47.13 | 45.48 | 45.50 | 148,170 | -1.92(-4.06%) |
Mar 06, 2023 | 47.67 | 47.99 | 47.35 | 47.42 | 66,009 | -0.20(-0.43%) |
Mar 03, 2023 | 47.17 | 47.63 | 46.90 | 47.62 | 99,438 | +0.76(+1.63%) |
Mar 02, 2023 | 47.59 | 47.59 | 46.39 | 46.86 | 95,277 | -1.09(-2.28%) |
Mar 01, 2023 | 47.99 | 48.17 | 47.66 | 47.96 | 46,901 | -0.46(-0.94%) |
Feb 28, 2023 | 48.45 | 48.78 | 48.35 | 48.41 | 44,734 | +0.03(+0.06%) |
Feb 27, 2023 | 48.69 | 49.05 | 48.28 | 48.39 | 47,675 | +0.00(+0.00%) |
Feb 24, 2023 | 47.76 | 48.41 | 47.60 | 48.39 | 49,908 | +0.10(+0.22%) |
Feb 23, 2023 | 48.48 | 48.63 | 47.80 | 48.28 | 45,127 | +0.14(+0.30%) |
Feb 22, 2023 | 48.24 | 48.46 | 47.89 | 48.14 | 86,905 | -0.18(-0.37%) |
Feb 21, 2023 | 49.16 | 49.16 | 48.12 | 48.32 | 68,552 | -1.23(-2.48%) |
Feb 17, 2023 | 49.30 | 49.59 | 49.02 | 49.55 | 30,335 | +0.16(+0.33%) |
Feb 16, 2023 | 49.52 | 49.87 | 49.29 | 49.39 | 49,042 | -0.73(-1.46%) |
Feb 15, 2023 | 49.75 | 50.20 | 49.69 | 50.12 | 45,343 | +0.08(+0.15%) |
Feb 14, 2023 | 50.12 | 50.43 | 49.56 | 50.04 | 37,126 | -0.21(-0.42%) |
Feb 13, 2023 | 49.77 | 50.25 | 49.55 | 50.25 | 67,372 | +0.48(+0.96%) |
Feb 10, 2023 | 49.64 | 49.83 | 49.49 | 49.78 | 35,302 | +0.00(+0.00%) |
Feb 09, 2023 | 50.74 | 50.84 | 49.68 | 49.78 | 54,603 | -0.70(-1.38%) |
Feb 08, 2023 | 50.47 | 50.87 | 50.38 | 50.47 | 34,703 | -0.52(-1.03%) |
Feb 07, 2023 | 50.30 | 51.12 | 50.02 | 50.99 | 67,292 | +0.58(+1.15%) |
Feb 06, 2023 | 50.54 | 50.60 | 50.19 | 50.41 | 28,835 | -0.50(-0.97%) |
Feb 03, 2023 | 50.57 | 51.34 | 50.56 | 50.91 | 65,963 | -0.13(-0.26%) |
Feb 02, 2023 | 50.59 | 51.30 | 50.36 | 51.04 | 89,891 | +0.82(+1.63%) |
Feb 01, 2023 | 49.53 | 50.72 | 49.49 | 50.22 | 144,773 | +0.30(+0.61%) |
Jan 31, 2023 | 48.90 | 49.92 | 48.67 | 49.92 | 112,047 | +1.06(+2.16%) |
Jan 30, 2023 | 48.85 | 49.24 | 48.81 | 48.86 | 102,239 | -0.44(-0.89%) |
Jan 27, 2023 | 48.97 | 49.44 | 48.95 | 49.30 | 79,121 | +0.30(+0.62%) |
Jan 26, 2023 | 49.07 | 49.35 | 48.54 | 48.99 | 75,507 | +0.30(+0.61%) |
Jan 25, 2023 | 47.76 | 48.71 | 47.60 | 48.70 | 103,597 | +0.69(+1.43%) |
Jan 24, 2023 | 48.23 | 48.69 | 47.90 | 48.01 | 65,144 | -0.49(-1.00%) |
Jan 23, 2023 | 47.74 | 48.72 | 47.68 | 48.50 | 131,525 | +0.99(+2.08%) |
Jan 20, 2023 | 46.53 | 47.52 | 46.39 | 47.51 | 124,096 | +1.31(+2.84%) |
Jan 19, 2023 | 45.61 | 46.41 | 45.43 | 46.20 | 468,578 | +0.16(+0.35%) |
Jan 18, 2023 | 47.04 | 47.31 | 46.01 | 46.03 | 460,219 | -1.60(-3.36%) |
Jan 17, 2023 | 47.81 | 47.89 | 47.22 | 47.63 | 151,995 | -0.21(-0.44%) |
Jan 13, 2023 | 47.30 | 47.87 | 46.66 | 47.84 | 173,225 | -0.10(-0.22%) |
Jan 12, 2023 | 47.71 | 48.20 | 47.54 | 47.95 | 93,475 | +0.50(+1.06%) |
Jan 11, 2023 | 47.32 | 47.60 | 47.11 | 47.44 | 76,741 | +0.31(+0.67%) |
Jan 10, 2023 | 46.86 | 47.22 | 46.54 | 47.13 | 118,312 | +0.19(+0.41%) |
Jan 09, 2023 | 47.35 | 47.40 | 46.87 | 46.94 | 138,257 | -0.21(-0.44%) |
Jan 06, 2023 | 46.14 | 47.28 | 45.86 | 47.15 | 146,145 | +1.37(+2.99%) |
Jan 05, 2023 | 45.96 | 46.01 | 45.43 | 45.78 | 132,754 | -0.59(-1.27%) |
Jan 04, 2023 | 45.73 | 46.80 | 45.73 | 46.37 | 123,475 | +0.96(+2.12%) |
Jan 03, 2023 | 45.67 | 46.05 | 45.07 | 45.41 | 131,191 | +0.05(+0.10%) |
Dec 30, 2022 | 45.03 | 45.55 | 45.03 | 45.36 | 116,126 | -0.11(-0.25%) |
Dec 29, 2022 | 44.80 | 45.51 | 44.74 | 45.47 | 91,133 | +0.83(+1.86%) |
Dec 28, 2022 | 44.98 | 45.02 | 44.52 | 44.64 | 149,709 | -0.27(-0.59%) |
Dec 27, 2022 | 44.80 | 45.06 | 44.45 | 44.91 | 151,441 | +0.23(+0.51%) |
Dec 23, 2022 | 44.49 | 44.80 | 44.34 | 44.68 | 92,956 | +0.18(+0.41%) |
Dec 22, 2022 | 44.21 | 44.50 | 43.58 | 44.50 | 147,281 | +0.10(+0.21%) |
Dec 21, 2022 | 44.04 | 44.63 | 44.04 | 44.41 | 103,140 | +0.70(+1.59%) |
Dec 20, 2022 | 43.65 | 44.03 | 43.56 | 43.71 | 141,412 | +0.17(+0.39%) |
Dec 19, 2022 | 43.65 | 43.95 | 43.22 | 43.54 | 150,815 | -0.01(-0.02%) |
Dec 16, 2022 | 43.39 | 43.93 | 43.21 | 43.55 | 186,111 | -0.33(-0.76%) |
Dec 15, 2022 | 43.89 | 44.13 | 43.61 | 43.88 | 222,534 | -0.63(-1.41%) |
Dec 14, 2022 | 45.37 | 45.53 | 44.34 | 44.51 | 185,445 | -0.87(-1.91%) |
Dec 13, 2022 | 46.80 | 47.03 | 45.03 | 45.38 | 154,196 | -0.40(-0.88%) |
Dec 12, 2022 | 45.24 | 45.92 | 44.76 | 45.78 | 143,518 | +0.62(+1.38%) |
Dec 09, 2022 | 45.04 | 45.49 | 45.04 | 45.16 | 137,752 | -0.13(-0.29%) |
Dec 08, 2022 | 45.35 | 45.47 | 44.95 | 45.29 | 149,962 | +0.16(+0.36%) |
Dec 07, 2022 | 44.69 | 45.47 | 44.48 | 45.13 | 207,060 | +0.09(+0.21%) |
Dec 06, 2022 | 45.58 | 45.69 | 44.65 | 45.04 | 295,904 | -0.65(-1.42%) |
Dec 05, 2022 | 47.80 | 47.80 | 45.43 | 45.69 | 337,347 | -2.49(-5.17%) |
Dec 02, 2022 | 47.87 | 48.23 | 47.86 | 48.18 | 85,528 | -0.25(-0.53%) |
Dec 01, 2022 | 48.98 | 49.21 | 48.23 | 48.43 | 89,905 | -0.42(-0.87%) |
Nov 30, 2022 | 47.91 | 48.88 | 46.81 | 48.86 | 171,034 | +0.88(+1.83%) |
Nov 29, 2022 | 47.50 | 47.99 | 47.50 | 47.98 | 83,588 | +0.50(+1.05%) |
Nov 28, 2022 | 48.15 | 48.34 | 47.33 | 47.48 | 92,064 | -1.10(-2.27%) |
Nov 25, 2022 | 48.41 | 48.66 | 48.41 | 48.58 | 33,892 | +0.29(+0.61%) |
Nov 23, 2022 | 48.12 | 48.45 | 48.00 | 48.29 | 91,186 | +0.12(+0.25%) |
Nov 22, 2022 | 47.94 | 48.25 | 47.87 | 48.17 | 129,761 | +0.58(+1.23%) |
Nov 21, 2022 | 47.39 | 47.71 | 47.34 | 47.58 | 75,994 | +0.15(+0.32%) |
Nov 18, 2022 | 47.60 | 47.78 | 46.97 | 47.43 | 161,481 | +0.41(+0.88%) |
Nov 17, 2022 | 47.07 | 47.18 | 46.69 | 47.02 | 205,742 | -0.68(-1.42%) |
Nov 16, 2022 | 48.48 | 48.48 | 47.57 | 47.70 | 119,005 | -0.84(-1.73%) |
Nov 15, 2022 | 48.70 | 49.21 | 47.99 | 48.54 | 190,390 | +0.48(+1.00%) |
Nov 14, 2022 | 48.86 | 48.98 | 48.04 | 48.05 | 85,943 | -0.96(-1.96%) |
Nov 11, 2022 | 49.01 | 49.34 | 48.76 | 49.02 | 159,218 | +0.13(+0.27%) |
Nov 10, 2022 | 47.80 | 48.92 | 47.80 | 48.88 | 195,321 | +2.47(+5.32%) |
Nov 09, 2022 | 47.05 | 47.05 | 46.38 | 46.41 | 112,372 | -1.02(-2.15%) |
Nov 08, 2022 | 47.23 | 47.71 | 46.87 | 47.43 | 175,953 | +0.34(+0.72%) |
Nov 07, 2022 | 47.11 | 47.26 | 46.61 | 47.09 | 182,670 | +0.30(+0.65%) |
Nov 04, 2022 | 46.45 | 46.98 | 46.08 | 46.79 | 127,748 | +1.07(+2.35%) |
Nov 03, 2022 | 45.81 | 46.06 | 45.24 | 45.72 | 142,093 | -0.61(-1.32%) |
Nov 02, 2022 | 47.48 | 46.30 | 46.33 | 146,932 | -1.24(-2.60%) | |
Nov 01, 2022 | 47.77 | 47.77 | 47.34 | 47.56 | 78,677 | +0.11(+0.24%) |
Oct 31, 2022 | 47.32 | 47.77 | 47.19 | 47.45 | 137,133 | -0.08(-0.16%) |
Oct 28, 2022 | 46.85 | 47.54 | 46.74 | 47.53 | 112,010 | +0.97(+2.09%) |
Oct 27, 2022 | 47.15 | 47.44 | 46.53 | 46.55 | 116,740 | -0.12(-0.26%) |
Oct 26, 2022 | 46.81 | 47.23 | 46.64 | 46.68 | 81,416 | -0.03(-0.06%) |
Oct 25, 2022 | 45.57 | 46.78 | 45.57 | 46.71 | 153,822 | +0.87(+1.89%) |
Oct 24, 2022 | 45.19 | 45.98 | 45.03 | 45.84 | 195,557 | +0.96(+2.13%) |
Oct 21, 2022 | 44.04 | 45.01 | 43.59 | 44.88 | 167,767 | +0.70(+1.59%) |
Oct 20, 2022 | 45.59 | 46.06 | 43.99 | 44.18 | 187,361 | -1.57(-3.44%) |
Oct 19, 2022 | 46.70 | 47.18 | 45.55 | 45.75 | 111,808 | -1.64(-3.46%) |
Oct 18, 2022 | 47.88 | 48.30 | 46.94 | 47.39 | 122,506 | +0.09(+0.20%) |
Oct 17, 2022 | 47.13 | 47.54 | 46.80 | 47.30 | 208,643 | +1.18(+2.56%) |
Oct 14, 2022 | 47.22 | 48.00 | 46.05 | 46.12 | 299,414 | -0.75(-1.61%) |
Oct 13, 2022 | 43.99 | 47.09 | 43.84 | 46.88 | 152,228 | +2.10(+4.70%) |
Oct 12, 2022 | 44.87 | 45.31 | 44.59 | 44.77 | 145,941 | -0.21(-0.46%) |
Oct 11, 2022 | 45.38 | 45.73 | 44.69 | 44.98 | 128,784 | -0.65(-1.43%) |
Oct 10, 2022 | 46.05 | 46.30 | 45.38 | 45.63 | 144,328 | -0.25(-0.55%) |
Oct 07, 2022 | 46.54 | 46.54 | 45.67 | 45.89 | 190,869 | -1.11(-2.37%) |
Oct 06, 2022 | 47.39 | 47.70 | 46.85 | 47.00 | 75,250 | -0.74(-1.54%) |
Oct 05, 2022 | 47.53 | 47.90 | 47.33 | 47.73 | 76,548 | -0.50(-1.04%) |
Oct 04, 2022 | 46.98 | 48.26 | 46.98 | 48.23 | 153,880 | +1.90(+4.11%) |