Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 50.03 | 50.63 | 49.65 | 50.53 | 528,392 | +0.64(+1.28%) |
Oct 30, 2023 | 49.72 | 50.20 | 49.43 | 49.89 | 510,643 | +0.55(+1.11%) |
Oct 27, 2023 | 50.02 | 50.69 | 48.67 | 49.34 | 704,637 | -1.48(-2.92%) |
Oct 26, 2023 | 49.51 | 51.81 | 49.31 | 50.82 | 1,154,846 | +1.65(+3.36%) |
Oct 25, 2023 | 49.59 | 49.92 | 49.11 | 49.17 | 605,728 | -0.72(-1.44%) |
Oct 24, 2023 | 49.87 | 50.47 | 49.55 | 49.89 | 556,492 | +0.31(+0.63%) |
Oct 23, 2023 | 49.38 | 49.65 | 48.76 | 49.58 | 640,876 | -0.06(-0.12%) |
Oct 20, 2023 | 49.75 | 50.03 | 49.26 | 49.64 | 541,212 | -0.05(-0.10%) |
Oct 19, 2023 | 50.82 | 51.11 | 49.36 | 49.69 | 569,494 | -1.23(-2.41%) |
Oct 18, 2023 | 51.61 | 51.78 | 50.71 | 50.91 | 424,203 | -1.45(-2.78%) |
Oct 17, 2023 | 51.79 | 53.20 | 51.79 | 52.37 | 619,968 | +0.25(+0.47%) |
Oct 16, 2023 | 52.06 | 52.61 | 51.76 | 52.12 | 794,712 | +0.37(+0.72%) |
Oct 13, 2023 | 52.18 | 52.25 | 51.35 | 51.75 | 534,819 | -0.20(-0.38%) |
Oct 12, 2023 | 52.99 | 52.99 | 51.46 | 51.94 | 707,880 | -1.12(-2.11%) |
Oct 11, 2023 | 53.14 | 53.76 | 52.59 | 53.06 | 420,261 | +0.23(+0.43%) |
Oct 10, 2023 | 53.25 | 53.58 | 52.44 | 52.84 | 517,579 | -0.40(-0.76%) |
Oct 09, 2023 | 52.92 | 53.45 | 52.82 | 53.24 | 268,609 | -0.02(-0.04%) |
Oct 06, 2023 | 52.97 | 53.78 | 52.51 | 53.26 | 428,117 | +0.05(+0.09%) |
Oct 05, 2023 | 52.24 | 53.34 | 52.24 | 53.21 | 411,346 | +0.78(+1.48%) |
Oct 04, 2023 | 52.19 | 52.76 | 51.95 | 52.44 | 580,398 | +0.27(+0.51%) |
Oct 03, 2023 | 53.04 | 53.39 | 52.04 | 52.17 | 862,323 | -1.25(-2.34%) |
Oct 02, 2023 | 54.78 | 54.78 | 53.08 | 53.42 | 851,301 | -2.07(-3.74%) |
Sep 29, 2023 | 56.33 | 56.43 | 55.42 | 55.49 | 472,709 | -0.44(-0.79%) |
Sep 28, 2023 | 55.77 | 56.20 | 55.23 | 55.93 | 484,060 | +0.19(+0.33%) |
Sep 27, 2023 | 56.75 | 57.06 | 55.32 | 55.75 | 700,908 | -0.75(-1.32%) |
Sep 26, 2023 | 56.77 | 57.52 | 56.18 | 56.49 | 639,232 | -0.76(-1.32%) |
Sep 25, 2023 | 57.10 | 57.30 | 56.96 | 57.25 | 319,379 | -0.04(-0.07%) |
Sep 22, 2023 | 57.39 | 57.59 | 56.85 | 57.29 | 485,823 | -0.04(-0.07%) |
Sep 21, 2023 | 58.29 | 58.34 | 57.30 | 57.33 | 337,065 | -1.25(-2.13%) |
Sep 20, 2023 | 59.44 | 60.21 | 58.50 | 58.58 | 391,479 | -0.57(-0.96%) |
Sep 19, 2023 | 59.37 | 59.63 | 58.92 | 59.14 | 506,110 | -0.14(-0.23%) |
Sep 18, 2023 | 59.08 | 59.83 | 58.77 | 59.28 | 458,106 | +0.21(+0.35%) |
Sep 15, 2023 | 59.00 | 59.24 | 58.39 | 59.08 | 1,389,320 | -0.27(-0.45%) |
Sep 14, 2023 | 59.23 | 59.67 | 58.88 | 59.34 | 382,615 | +0.67(+1.14%) |
Sep 13, 2023 | 59.34 | 59.38 | 58.13 | 58.67 | 402,878 | -0.49(-0.83%) |
Sep 12, 2023 | 59.18 | 60.29 | 58.95 | 59.16 | 343,653 | +0.04(+0.07%) |
Sep 11, 2023 | 59.57 | 59.75 | 58.90 | 59.13 | 550,828 | -0.05(-0.08%) |
Sep 08, 2023 | 59.92 | 60.24 | 58.88 | 59.17 | 422,544 | -0.72(-1.20%) |
Sep 07, 2023 | 59.55 | 60.31 | 59.49 | 59.89 | 620,119 | +0.25(+0.41%) |
Sep 06, 2023 | 59.59 | 60.52 | 59.53 | 59.65 | 475,242 | -0.29(-0.49%) |
Sep 05, 2023 | 61.17 | 61.63 | 59.84 | 59.94 | 700,979 | -1.65(-2.67%) |
Sep 01, 2023 | 60.66 | 62.17 | 60.62 | 61.58 | 542,373 | +1.52(+2.53%) |
Aug 31, 2023 | 59.64 | 60.37 | 59.47 | 60.06 | 644,654 | +0.49(+0.82%) |
Aug 30, 2023 | 59.22 | 59.86 | 59.22 | 59.58 | 277,380 | +0.28(+0.48%) |
Aug 29, 2023 | 58.91 | 59.38 | 58.50 | 59.30 | 346,642 | +0.56(+0.95%) |
Aug 28, 2023 | 58.54 | 59.12 | 58.28 | 58.74 | 295,988 | +0.46(+0.79%) |
Aug 25, 2023 | 58.72 | 58.77 | 57.62 | 58.28 | 347,916 | -0.25(-0.43%) |
Aug 24, 2023 | 58.72 | 59.25 | 58.36 | 58.54 | 360,639 | -0.29(-0.50%) |
Aug 23, 2023 | 57.61 | 58.93 | 57.55 | 58.83 | 289,234 | +1.24(+2.15%) |
Aug 22, 2023 | 57.55 | 58.08 | 57.18 | 57.59 | 274,335 | -0.02(-0.03%) |
Aug 21, 2023 | 58.99 | 59.14 | 57.46 | 57.61 | 291,359 | -1.37(-2.33%) |
Aug 18, 2023 | 59.13 | 59.44 | 58.58 | 58.98 | 695,582 | -0.52(-0.87%) |
Aug 17, 2023 | 60.51 | 60.71 | 59.38 | 59.50 | 271,987 | -0.79(-1.31%) |
Aug 16, 2023 | 61.30 | 61.70 | 60.27 | 60.29 | 353,629 | -1.19(-1.93%) |
Aug 15, 2023 | 61.78 | 61.99 | 60.87 | 61.48 | 371,674 | -0.82(-1.31%) |
Aug 14, 2023 | 62.32 | 62.57 | 61.77 | 62.29 | 408,273 | -0.11(-0.17%) |
Aug 11, 2023 | 61.59 | 62.48 | 61.43 | 62.40 | 416,904 | +0.42(+0.68%) |
Aug 10, 2023 | 61.83 | 62.81 | 61.52 | 61.98 | 567,519 | +0.63(+1.03%) |
Aug 09, 2023 | 60.84 | 61.80 | 60.79 | 61.35 | 346,612 | +0.51(+0.83%) |
Aug 08, 2023 | 60.76 | 60.89 | 60.00 | 60.84 | 323,526 | -0.62(-1.01%) |
Aug 07, 2023 | 61.10 | 61.74 | 60.73 | 61.47 | 340,090 | +0.57(+0.94%) |
Aug 04, 2023 | 59.86 | 61.22 | 59.86 | 60.89 | 426,827 | +1.00(+1.67%) |
Aug 03, 2023 | 60.56 | 60.56 | 59.42 | 59.89 | 532,035 | -0.83(-1.36%) |
Aug 02, 2023 | 60.41 | 61.14 | 60.18 | 60.72 | 644,784 | -0.47(-0.76%) |
Aug 01, 2023 | 61.54 | 61.87 | 61.07 | 61.18 | 421,621 | -0.54(-0.87%) |
Jul 31, 2023 | 61.38 | 62.48 | 61.37 | 61.72 | 534,017 | +0.65(+1.07%) |
Jul 28, 2023 | 61.53 | 61.75 | 60.73 | 61.07 | 650,309 | +0.38(+0.63%) |
Jul 27, 2023 | 60.62 | 62.67 | 60.19 | 60.69 | 1,054,412 | +2.46(+4.23%) |
Jul 26, 2023 | 57.31 | 58.49 | 57.31 | 58.22 | 691,864 | +0.92(+1.60%) |
Jul 25, 2023 | 57.25 | 57.60 | 57.05 | 57.31 | 415,460 | +0.06(+0.10%) |
Jul 24, 2023 | 57.47 | 57.74 | 57.16 | 57.25 | 331,987 | -0.01(-0.02%) |
Jul 21, 2023 | 57.95 | 58.01 | 57.03 | 57.26 | 341,818 | -0.26(-0.46%) |
Jul 20, 2023 | 57.63 | 57.74 | 57.09 | 57.52 | 442,263 | +0.26(+0.46%) |
Jul 19, 2023 | 56.84 | 57.27 | 56.71 | 57.26 | 692,739 | +0.49(+0.86%) |
Jul 18, 2023 | 57.02 | 57.70 | 56.47 | 56.77 | 610,408 | -0.50(-0.87%) |
Jul 17, 2023 | 56.88 | 57.62 | 56.68 | 57.27 | 764,140 | +0.16(+0.27%) |
Jul 14, 2023 | 58.34 | 58.34 | 56.86 | 57.11 | 564,670 | -1.24(-2.12%) |
Jul 13, 2023 | 56.04 | 58.36 | 56.04 | 58.35 | 1,248,772 | +2.34(+4.17%) |
Jul 12, 2023 | 55.60 | 56.01 | 55.00 | 56.01 | 986,683 | +1.20(+2.18%) |
Jul 11, 2023 | 54.81 | 55.29 | 54.61 | 54.82 | 356,788 | +0.25(+0.46%) |
Jul 10, 2023 | 53.85 | 54.76 | 53.82 | 54.56 | 547,556 | +0.69(+1.28%) |
Jul 07, 2023 | 53.86 | 54.26 | 53.65 | 53.87 | 824,573 | +0.18(+0.33%) |
Jul 06, 2023 | 54.31 | 54.31 | 53.10 | 53.70 | 683,976 | -1.09(-1.99%) |
Jul 05, 2023 | 54.91 | 55.13 | 54.35 | 54.79 | 459,850 | -0.59(-1.07%) |
Jul 03, 2023 | 55.40 | 55.86 | 55.26 | 55.38 | 204,104 | -0.15(-0.26%) |
Jun 30, 2023 | 55.84 | 55.85 | 55.30 | 55.53 | 332,953 | +0.10(+0.18%) |
Jun 29, 2023 | 55.35 | 55.85 | 55.00 | 55.43 | 599,697 | +0.18(+0.32%) |
Jun 28, 2023 | 55.59 | 55.68 | 55.07 | 55.25 | 430,733 | -0.46(-0.82%) |
Jun 27, 2023 | 54.53 | 55.93 | 53.74 | 55.71 | 456,689 | +0.86(+1.56%) |
Jun 26, 2023 | 54.13 | 55.30 | 54.10 | 54.85 | 461,473 | +0.93(+1.73%) |
Jun 23, 2023 | 55.08 | 55.21 | 53.53 | 53.92 | 649,324 | -1.33(-2.41%) |
Jun 22, 2023 | 55.59 | 55.74 | 55.13 | 55.25 | 472,653 | -0.39(-0.70%) |
Jun 21, 2023 | 55.21 | 55.67 | 54.93 | 55.64 | 525,233 | +0.23(+0.42%) |
Jun 20, 2023 | 55.51 | 55.61 | 54.55 | 55.41 | 590,282 | -0.25(-0.45%) |
Jun 16, 2023 | 55.41 | 55.71 | 54.96 | 55.66 | 1,168,791 | +0.53(+0.95%) |
Jun 15, 2023 | 54.19 | 55.17 | 55.14 | 493,921 | -1.15(-2.04%) | |
May 08, 2023 | 56.19 | 56.38 | 55.41 | 56.29 | 348,281 | +0.03(+0.05%) |
May 05, 2023 | 55.75 | 56.41 | 55.57 | 56.26 | 416,982 | +1.19(+2.16%) |
May 04, 2023 | 55.60 | 55.80 | 54.25 | 55.07 | 551,653 | -0.94(-1.67%) |
May 03, 2023 | 55.79 | 57.40 | 55.61 | 56.01 | 959,316 | +0.82(+1.49%) |
May 02, 2023 | 55.29 | 55.84 | 53.87 | 55.19 | 708,993 | -0.38(-0.68%) |
May 01, 2023 | 55.21 | 55.98 | 55.15 | 55.56 | 583,600 | -0.04(-0.07%) |
Apr 28, 2023 | 53.44 | 55.98 | 53.44 | 55.60 | 702,160 | +1.94(+3.62%) |
Apr 27, 2023 | 51.88 | 53.87 | 48.89 | 53.66 | 1,612,949 | +0.29(+0.54%) |
Apr 26, 2023 | 53.67 | 54.32 | 53.32 | 53.37 | 663,062 | -0.60(-1.11%) |
Apr 25, 2023 | 54.44 | 54.85 | 53.78 | 53.97 | 281,948 | -1.01(-1.84%) |
Apr 24, 2023 | 55.52 | 55.52 | 54.66 | 54.98 | 258,094 | -0.42(-0.77%) |
Apr 21, 2023 | 55.04 | 55.42 | 54.25 | 55.41 | 436,576 | +0.54(+0.98%) |
Apr 20, 2023 | 55.64 | 55.78 | 54.66 | 54.87 | 475,114 | -0.85(-1.52%) |
Apr 19, 2023 | 55.67 | 55.80 | 55.11 | 55.72 | 322,195 | +0.09(+0.16%) |
Apr 18, 2023 | 55.47 | 55.81 | 55.11 | 55.63 | 376,726 | +0.24(+0.44%) |
Apr 17, 2023 | 54.52 | 55.51 | 54.29 | 55.39 | 508,813 | +0.70(+1.29%) |
Apr 14, 2023 | 54.75 | 55.61 | 54.32 | 54.68 | 741,084 | +0.01(+0.02%) |
Apr 13, 2023 | 54.85 | 54.92 | 54.04 | 54.67 | 756,952 | -0.30(-0.54%) |
Apr 12, 2023 | 55.48 | 55.87 | 54.61 | 54.97 | 684,739 | +0.07(+0.12%) |
Apr 11, 2023 | 53.96 | 55.44 | 53.93 | 54.91 | 717,994 | +1.04(+1.94%) |
Apr 10, 2023 | 53.30 | 54.08 | 53.21 | 53.86 | 442,800 | +0.56(+1.05%) |
Apr 06, 2023 | 54.01 | 54.01 | 53.10 | 53.30 | 451,686 | -0.58(-1.07%) |
Apr 05, 2023 | 52.95 | 53.91 | 52.92 | 53.88 | 737,006 | +0.67(+1.25%) |
Apr 04, 2023 | 53.91 | 53.98 | 52.53 | 53.22 | 688,821 | -0.40(-0.74%) |
Apr 03, 2023 | 53.59 | 54.31 | 53.40 | 53.61 | 486,593 | -0.11(-0.20%) |
Mar 31, 2023 | 53.11 | 53.83 | 52.99 | 53.72 | 537,254 | +0.97(+1.83%) |
Mar 30, 2023 | 52.69 | 53.49 | 52.43 | 52.75 | 512,028 | +0.72(+1.39%) |
Mar 29, 2023 | 52.96 | 52.96 | 51.95 | 52.03 | 797,836 | -0.19(-0.37%) |
Mar 28, 2023 | 52.15 | 52.61 | 51.61 | 52.22 | 843,416 | -0.43(-0.82%) |
Mar 27, 2023 | 52.57 | 53.14 | 52.33 | 52.66 | 485,076 | +0.82(+1.58%) |
Mar 24, 2023 | 50.73 | 52.15 | 50.09 | 51.84 | 811,976 | +0.42(+0.83%) |
Mar 23, 2023 | 51.86 | 52.28 | 51.16 | 51.41 | 602,678 | -0.41(-0.78%) |
Mar 22, 2023 | 52.81 | 53.28 | 51.79 | 51.82 | 543,372 | -1.09(-2.06%) |
Mar 21, 2023 | 52.91 | 53.30 | 52.60 | 52.91 | 660,766 | +0.95(+1.82%) |
Mar 20, 2023 | 50.30 | 52.22 | 50.30 | 51.96 | 806,886 | +2.36(+4.77%) |
Mar 17, 2023 | 52.28 | 52.28 | 49.42 | 49.60 | 2,099,532 | -2.91(-5.55%) |
Mar 16, 2023 | 52.67 | 53.81 | 52.29 | 52.51 | 1,078,531 | -0.59(-1.11%) |
Mar 15, 2023 | 50.85 | 53.18 | 50.78 | 53.10 | 1,748,314 | +0.95(+1.81%) |
Mar 14, 2023 | 52.47 | 52.73 | 51.72 | 52.16 | 1,389,929 | +0.97(+1.90%) |
Mar 13, 2023 | 50.00 | 51.72 | 49.11 | 51.18 | 1,605,590 | +0.04(+0.08%) |
Mar 10, 2023 | 51.61 | 52.17 | 50.95 | 51.14 | 1,375,890 | -0.77(-1.49%) |
Mar 09, 2023 | 52.17 | 52.28 | 51.74 | 51.91 | 733,244 | -0.34(-0.65%) |
Mar 08, 2023 | 51.57 | 52.65 | 51.33 | 52.25 | 690,617 | +0.82(+1.60%) |
Mar 07, 2023 | 51.68 | 51.94 | 51.32 | 51.43 | 464,630 | -0.27(-0.52%) |
Mar 06, 2023 | 52.30 | 52.73 | 51.49 | 51.70 | 904,823 | -0.49(-0.93%) |
Mar 03, 2023 | 52.38 | 52.42 | 51.59 | 52.19 | 820,259 | +0.08(+0.15%) |
Mar 02, 2023 | 52.57 | 53.05 | 51.40 | 52.11 | 968,214 | -1.33(-2.49%) |
Mar 01, 2023 | 54.00 | 54.36 | 52.93 | 53.44 | 568,191 | -0.83(-1.53%) |
Feb 28, 2023 | 54.45 | 54.64 | 54.10 | 54.27 | 687,524 | -0.16(-0.30%) |
Feb 27, 2023 | 54.39 | 54.98 | 54.01 | 54.44 | 372,157 | +0.42(+0.78%) |
Feb 24, 2023 | 53.48 | 54.21 | 52.96 | 54.01 | 931,795 | +0.01(+0.02%) |
Feb 23, 2023 | 55.83 | 56.06 | 52.85 | 54.01 | 1,072,154 | -1.73(-3.10%) |
Feb 22, 2023 | 55.60 | 56.51 | 55.60 | 55.74 | 605,277 | -0.19(-0.34%) |
Feb 21, 2023 | 56.55 | 57.19 | 55.76 | 55.93 | 856,289 | -1.44(-2.52%) |
Feb 17, 2023 | 56.49 | 57.60 | 55.71 | 57.37 | 1,247,581 | +0.40(+0.70%) |
Feb 16, 2023 | 57.52 | 58.21 | 56.94 | 56.97 | 583,942 | -1.38(-2.36%) |
Feb 15, 2023 | 58.13 | 58.34 | 57.68 | 58.34 | 512,551 | -0.10(-0.16%) |
Feb 14, 2023 | 58.43 | 58.88 | 58.00 | 58.44 | 539,906 | -0.20(-0.34%) |
Feb 13, 2023 | 57.24 | 58.96 | 57.24 | 58.64 | 630,096 | +1.11(+1.93%) |
Feb 10, 2023 | 56.41 | 57.89 | 55.97 | 57.53 | 1,123,915 | +2.53(+4.61%) |
Feb 09, 2023 | 58.50 | 58.50 | 54.47 | 55.00 | 896,534 | -3.82(-6.50%) |
Feb 08, 2023 | 58.30 | 59.16 | 58.12 | 58.82 | 606,817 | -0.12(-0.21%) |
Feb 07, 2023 | 58.37 | 59.24 | 57.80 | 58.95 | 674,102 | +0.10(+0.16%) |
Feb 06, 2023 | 59.43 | 59.80 | 58.44 | 58.85 | 465,917 | -1.21(-2.02%) |
Feb 03, 2023 | 60.37 | 60.69 | 59.79 | 60.07 | 633,149 | -0.89(-1.46%) |
Feb 02, 2023 | 60.51 | 61.81 | 60.46 | 60.95 | 667,243 | +0.85(+1.42%) |
Feb 01, 2023 | 58.70 | 60.30 | 58.23 | 60.10 | 689,777 | +0.97(+1.63%) |
Jan 31, 2023 | 57.70 | 59.27 | 57.67 | 59.14 | 976,664 | +1.43(+2.48%) |
Jan 30, 2023 | 58.25 | 58.59 | 57.69 | 57.70 | 1,164,932 | -0.93(-1.58%) |
Jan 27, 2023 | 58.78 | 59.13 | 58.30 | 58.63 | 433,259 | -0.20(-0.34%) |
Jan 26, 2023 | 58.39 | 59.26 | 58.35 | 58.83 | 1,126,544 | +0.71(+1.22%) |
Jan 25, 2023 | 58.19 | 58.44 | 57.63 | 58.13 | 693,378 | -0.44(-0.75%) |
Jan 24, 2023 | 58.19 | 59.10 | 57.97 | 58.56 | 383,085 | +0.24(+0.41%) |
Jan 23, 2023 | 57.96 | 58.52 | 57.53 | 58.33 | 566,286 | +0.37(+0.64%) |
Jan 20, 2023 | 56.78 | 57.95 | 56.28 | 57.95 | 582,766 | +1.06(+1.86%) |
Jan 19, 2023 | 56.09 | 57.13 | 55.67 | 56.89 | 510,809 | +0.01(+0.02%) |
Jan 18, 2023 | 55.89 | 57.58 | 55.71 | 56.88 | 764,483 | +0.97(+1.73%) |
Jan 17, 2023 | 56.40 | 56.60 | 55.44 | 55.92 | 455,591 | -0.44(-0.78%) |
Jan 13, 2023 | 55.57 | 56.49 | 55.48 | 56.36 | 336,773 | +0.27(+0.48%) |
Jan 12, 2023 | 56.49 | 56.49 | 55.20 | 56.09 | 589,608 | +0.09(+0.15%) |
Jan 11, 2023 | 54.88 | 56.14 | 54.88 | 56.00 | 517,093 | +1.24(+2.27%) |
Jan 10, 2023 | 54.23 | 55.13 | 54.22 | 54.76 | 806,287 | +0.53(+0.97%) |
Jan 09, 2023 | 54.99 | 55.09 | 54.07 | 54.23 | 531,779 | -0.74(-1.34%) |
Jan 06, 2023 | 53.57 | 55.05 | 53.24 | 54.97 | 592,994 | +2.22(+4.20%) |
Jan 05, 2023 | 52.71 | 53.14 | 51.96 | 52.75 | 788,290 | -0.33(-0.63%) |
Jan 04, 2023 | 51.86 | 53.81 | 51.39 | 53.09 | 1,045,694 | +1.99(+3.89%) |
Jan 03, 2023 | 50.36 | 51.55 | 50.11 | 51.10 | 967,838 | +1.07(+2.14%) |
Dec 30, 2022 | 50.08 | 50.36 | 49.55 | 50.03 | 411,150 | -0.48(-0.95%) |
Dec 29, 2022 | 49.25 | 50.65 | 49.25 | 50.51 | 351,704 | +1.63(+3.34%) |
Dec 28, 2022 | 50.37 | 50.49 | 48.84 | 48.87 | 384,301 | -1.39(-2.76%) |
Dec 27, 2022 | 49.92 | 50.43 | 49.56 | 50.26 | 286,391 | +0.18(+0.36%) |
Dec 23, 2022 | 49.71 | 50.19 | 49.33 | 50.08 | 329,266 | +0.36(+0.73%) |
Dec 22, 2022 | 49.60 | 49.75 | 48.71 | 49.71 | 393,787 | -0.35(-0.71%) |
Dec 21, 2022 | 49.23 | 50.18 | 49.03 | 50.07 | 471,502 | +1.41(+2.91%) |
Dec 20, 2022 | 48.75 | 49.27 | 48.46 | 48.65 | 865,479 | -0.15(-0.31%) |
Dec 19, 2022 | 49.25 | 49.60 | 48.52 | 48.81 | 514,662 | -0.43(-0.87%) |
Dec 16, 2022 | 48.79 | 49.42 | 48.27 | 49.24 | 2,216,992 | -0.33(-0.67%) |
Dec 15, 2022 | 50.25 | 50.84 | 48.79 | 49.57 | 1,151,274 | -2.03(-3.93%) |
Dec 14, 2022 | 51.71 | 52.70 | 51.37 | 51.60 | 833,107 | -0.16(-0.31%) |
Dec 13, 2022 | 52.30 | 53.12 | 51.16 | 51.76 | 1,138,540 | +0.92(+1.80%) |
Dec 12, 2022 | 49.73 | 50.91 | 49.25 | 50.84 | 530,639 | +1.02(+2.05%) |
Dec 09, 2022 | 49.85 | 50.36 | 49.76 | 49.82 | 232,424 | -0.38(-0.76%) |
Dec 08, 2022 | 49.69 | 50.72 | 49.51 | 50.20 | 390,795 | +0.70(+1.41%) |
Dec 07, 2022 | 48.73 | 50.17 | 48.73 | 49.50 | 737,113 | +0.71(+1.45%) |
Dec 06, 2022 | 49.38 | 49.42 | 48.29 | 48.80 | 822,490 | -0.55(-1.11%) |
Dec 05, 2022 | 49.84 | 49.85 | 48.85 | 49.34 | 624,769 | -0.97(-1.94%) |
Dec 02, 2022 | 50.44 | 51.09 | 50.03 | 50.32 | 451,959 | -0.85(-1.66%) |
Dec 01, 2022 | 52.14 | 52.45 | 50.77 | 51.17 | 540,056 | -0.54(-1.04%) |
Nov 30, 2022 | 50.31 | 51.71 | 49.28 | 51.71 | 632,149 | +0.95(+1.86%) |
Nov 29, 2022 | 49.79 | 50.76 | 49.56 | 50.76 | 344,761 | +0.79(+1.59%) |
Nov 28, 2022 | 51.51 | 51.69 | 49.97 | 49.97 | 627,223 | -1.67(-3.24%) |
Nov 25, 2022 | 51.10 | 51.80 | 51.10 | 51.64 | 174,512 | +0.59(+1.15%) |
Nov 23, 2022 | 51.07 | 51.40 | 50.61 | 51.06 | 418,664 | +0.11(+0.22%) |
Nov 22, 2022 | 50.15 | 50.98 | 49.94 | 50.94 | 317,029 | +1.07(+2.14%) |
Nov 21, 2022 | 50.00 | 50.41 | 49.62 | 49.87 | 292,964 | -0.32(-0.64%) |
Nov 18, 2022 | 50.49 | 50.58 | 49.47 | 50.20 | 600,892 | +0.44(+0.89%) |
Nov 17, 2022 | 49.71 | 50.04 | 49.20 | 49.75 | 464,365 | -0.78(-1.54%) |
Nov 16, 2022 | 50.91 | 50.97 | 50.13 | 50.53 | 363,503 | -0.61(-1.18%) |
Nov 15, 2022 | 51.14 | 51.95 | 50.62 | 51.13 | 503,213 | +0.65(+1.29%) |
Nov 14, 2022 | 51.88 | 52.36 | 50.39 | 50.48 | 846,374 | -1.75(-3.35%) |
Nov 11, 2022 | 50.94 | 52.41 | 50.43 | 52.23 | 923,668 | +1.60(+3.16%) |
Nov 10, 2022 | 47.93 | 50.68 | 47.79 | 50.63 | 763,757 | +4.24(+9.14%) |
Nov 09, 2022 | 47.16 | 47.99 | 46.35 | 46.39 | 540,474 | -1.12(-2.35%) |
Nov 08, 2022 | 47.60 | 48.04 | 46.72 | 47.51 | 500,715 | -0.20(-0.42%) |
Nov 07, 2022 | 48.73 | 48.92 | 46.76 | 47.71 | 835,538 | -0.84(-1.73%) |
Nov 04, 2022 | 46.93 | 48.56 | 46.74 | 48.55 | 804,789 | +2.14(+4.61%) |
Nov 03, 2022 | 46.30 | 46.65 | 45.43 | 46.41 | 521,904 | -0.47(-1.01%) |
Nov 02, 2022 | 47.52 | 46.51 | 46.88 | 594,212 | -0.84(-1.76%) |