Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.71 | 31.80 | 31.09 | 31.63 | 2,357,700 | -0.17(-0.53%) |
Oct 30, 2023 | 31.56 | 31.81 | 31.25 | 31.80 | 2,265,472 | +0.55(+1.76%) |
Oct 27, 2023 | 31.95 | 31.95 | 31.03 | 31.25 | 2,099,262 | -0.52(-1.64%) |
Oct 26, 2023 | 31.61 | 32.22 | 31.16 | 31.77 | 3,190,888 | +0.15(+0.47%) |
Oct 25, 2023 | 31.71 | 31.97 | 31.48 | 31.62 | 1,838,646 | -0.24(-0.75%) |
Oct 24, 2023 | 32.59 | 32.74 | 31.63 | 31.86 | 3,044,792 | -0.70(-2.15%) |
Oct 23, 2023 | 32.10 | 33.40 | 31.91 | 32.56 | 4,202,253 | +0.54(+1.69%) |
Oct 20, 2023 | 32.08 | 32.44 | 31.86 | 32.02 | 3,180,673 | -0.14(-0.44%) |
Oct 19, 2023 | 33.10 | 33.10 | 31.73 | 32.16 | 4,916,748 | -0.50(-1.53%) |
Oct 18, 2023 | 33.92 | 33.95 | 32.60 | 32.66 | 4,498,240 | -1.79(-5.20%) |
Oct 17, 2023 | 34.25 | 34.79 | 34.18 | 34.45 | 1,818,586 | +0.15(+0.44%) |
Oct 16, 2023 | 33.33 | 34.38 | 33.16 | 34.30 | 2,449,009 | +1.23(+3.72%) |
Oct 13, 2023 | 33.29 | 33.46 | 32.82 | 33.07 | 2,154,745 | -0.57(-1.69%) |
Oct 12, 2023 | 34.84 | 34.84 | 33.28 | 33.64 | 2,393,323 | -0.91(-2.63%) |
Oct 11, 2023 | 35.00 | 35.48 | 34.19 | 34.55 | 1,590,309 | -0.38(-1.09%) |
Oct 10, 2023 | 34.89 | 35.43 | 34.62 | 34.93 | 1,578,840 | +0.48(+1.39%) |
Oct 09, 2023 | 34.15 | 34.63 | 33.31 | 34.45 | 2,995,702 | -0.62(-1.77%) |
Oct 06, 2023 | 35.40 | 35.82 | 34.97 | 35.07 | 2,645,802 | -0.61(-1.71%) |
Oct 05, 2023 | 36.43 | 36.51 | 35.42 | 35.68 | 2,544,469 | -0.45(-1.25%) |
Oct 04, 2023 | 35.90 | 36.51 | 35.52 | 36.13 | 2,362,484 | +0.33(+0.92%) |
Oct 03, 2023 | 36.67 | 36.78 | 35.58 | 35.80 | 2,504,936 | -1.03(-2.80%) |
Oct 02, 2023 | 37.04 | 37.34 | 36.59 | 36.83 | 1,630,807 | -0.25(-0.67%) |
Sep 29, 2023 | 37.10 | 37.43 | 36.83 | 37.08 | 1,522,920 | +0.25(+0.68%) |
Sep 28, 2023 | 36.43 | 37.23 | 36.19 | 36.83 | 1,779,936 | +0.42(+1.15%) |
Sep 27, 2023 | 36.82 | 36.96 | 36.15 | 36.41 | 1,591,003 | -0.43(-1.17%) |
Sep 26, 2023 | 37.08 | 37.74 | 36.77 | 36.84 | 1,487,047 | -0.52(-1.39%) |
Sep 25, 2023 | 37.25 | 37.57 | 37.20 | 37.36 | 1,692,394 | -0.14(-0.37%) |
Sep 22, 2023 | 38.19 | 38.30 | 37.35 | 37.50 | 1,801,147 | -0.65(-1.70%) |
Sep 21, 2023 | 38.45 | 38.84 | 38.10 | 38.15 | 1,775,261 | -0.46(-1.19%) |
Sep 20, 2023 | 39.31 | 39.40 | 38.56 | 38.61 | 1,307,501 | -0.47(-1.20%) |
Sep 19, 2023 | 38.90 | 39.24 | 38.56 | 39.08 | 1,712,502 | +0.20(+0.51%) |
Sep 18, 2023 | 39.34 | 39.44 | 38.76 | 38.88 | 2,024,544 | -0.59(-1.49%) |
Sep 15, 2023 | 39.44 | 39.92 | 39.19 | 39.47 | 3,043,537 | +0.11(+0.28%) |
Sep 14, 2023 | 39.41 | 39.49 | 38.87 | 39.36 | 1,474,538 | +0.23(+0.59%) |
Sep 13, 2023 | 39.25 | 39.59 | 38.65 | 39.13 | 2,598,964 | -0.98(-2.44%) |
Sep 12, 2023 | 40.52 | 40.89 | 40.06 | 40.11 | 1,977,573 | -0.32(-0.79%) |
Sep 11, 2023 | 39.93 | 40.67 | 39.50 | 40.43 | 1,853,669 | +0.62(+1.56%) |
Sep 08, 2023 | 40.07 | 40.19 | 39.29 | 39.81 | 2,058,266 | -0.21(-0.52%) |
Sep 07, 2023 | 40.34 | 40.58 | 39.72 | 40.02 | 2,549,729 | -0.52(-1.28%) |
Sep 06, 2023 | 39.94 | 41.39 | 39.92 | 40.54 | 2,354,784 | +0.20(+0.50%) |
Sep 05, 2023 | 41.18 | 41.23 | 40.12 | 40.34 | 2,678,843 | -1.44(-3.45%) |
Sep 01, 2023 | 42.26 | 42.43 | 41.46 | 41.78 | 1,204,267 | -0.19(-0.45%) |
Aug 31, 2023 | 42.41 | 42.44 | 41.94 | 41.97 | 1,360,036 | -0.11(-0.26%) |
Aug 30, 2023 | 42.27 | 42.62 | 41.97 | 42.08 | 1,716,841 | -0.22(-0.52%) |
Aug 29, 2023 | 41.95 | 42.55 | 41.75 | 42.30 | 1,647,912 | +0.31(+0.74%) |
Aug 28, 2023 | 42.13 | 42.44 | 41.73 | 41.99 | 1,045,151 | +0.17(+0.41%) |
Aug 25, 2023 | 42.18 | 42.33 | 41.55 | 41.82 | 1,145,367 | -0.30(-0.71%) |
Aug 24, 2023 | 42.26 | 42.77 | 42.05 | 42.12 | 1,604,883 | -0.53(-1.24%) |
Aug 23, 2023 | 42.50 | 42.95 | 42.17 | 42.65 | 1,125,869 | -0.08(-0.19%) |
Aug 22, 2023 | 43.10 | 43.27 | 42.43 | 42.73 | 1,277,947 | -0.22(-0.51%) |
Aug 21, 2023 | 42.94 | 43.21 | 42.33 | 42.95 | 1,986,920 | +0.18(+0.42%) |
Aug 18, 2023 | 43.00 | 43.47 | 42.70 | 42.77 | 1,694,287 | -0.69(-1.59%) |
Aug 17, 2023 | 44.55 | 44.65 | 43.30 | 43.46 | 1,337,913 | -1.13(-2.53%) |
Aug 16, 2023 | 45.29 | 45.92 | 44.54 | 44.59 | 1,151,370 | -0.82(-1.81%) |
Aug 15, 2023 | 45.86 | 45.88 | 45.19 | 45.41 | 1,319,685 | -0.83(-1.79%) |
Aug 14, 2023 | 45.81 | 46.37 | 45.46 | 46.24 | 868,149 | +0.16(+0.35%) |
Aug 11, 2023 | 46.49 | 46.59 | 45.95 | 46.08 | 1,062,125 | -0.63(-1.35%) |
Aug 10, 2023 | 46.93 | 47.06 | 46.11 | 46.71 | 1,488,376 | +0.10(+0.21%) |
Aug 09, 2023 | 47.00 | 47.15 | 46.24 | 46.61 | 1,065,318 | -0.59(-1.25%) |
Aug 08, 2023 | 46.20 | 47.37 | 46.03 | 47.20 | 1,217,074 | +0.41(+0.88%) |
Aug 07, 2023 | 46.77 | 47.22 | 46.10 | 46.79 | 1,915,242 | +0.05(+0.11%) |
Aug 04, 2023 | 46.94 | 47.25 | 46.50 | 46.74 | 1,731,251 | -0.07(-0.15%) |
Aug 03, 2023 | 47.49 | 47.56 | 46.62 | 46.81 | 1,878,082 | -1.11(-2.32%) |
Aug 02, 2023 | 47.15 | 48.12 | 47.12 | 47.92 | 2,068,246 | +0.02(+0.04%) |
Aug 01, 2023 | 48.00 | 48.23 | 47.17 | 47.90 | 2,196,110 | -0.73(-1.50%) |
Jul 31, 2023 | 48.10 | 48.71 | 48.04 | 48.63 | 1,476,073 | +0.51(+1.06%) |
Jul 28, 2023 | 47.45 | 48.48 | 47.34 | 48.12 | 1,843,660 | +0.98(+2.08%) |
Jul 27, 2023 | 47.30 | 47.53 | 46.60 | 47.14 | 3,421,916 | -0.72(-1.50%) |
Jul 26, 2023 | 48.06 | 48.43 | 47.13 | 47.86 | 3,408,942 | -0.32(-0.66%) |
Jul 25, 2023 | 50.36 | 50.50 | 46.45 | 48.18 | 9,776,699 | -5.15(-9.66%) |
Jul 24, 2023 | 53.65 | 53.94 | 53.20 | 53.33 | 2,070,631 | -0.82(-1.51%) |
Jul 21, 2023 | 54.36 | 54.66 | 53.76 | 54.15 | 1,040,787 | +0.07(+0.13%) |
Jul 20, 2023 | 54.09 | 54.20 | 52.73 | 54.08 | 1,616,614 | -0.35(-0.64%) |
Jul 19, 2023 | 53.26 | 54.47 | 52.83 | 54.43 | 1,477,676 | +1.01(+1.89%) |
Jul 18, 2023 | 52.42 | 53.45 | 52.42 | 53.42 | 1,210,580 | +1.26(+2.42%) |
Jul 17, 2023 | 52.22 | 52.63 | 51.77 | 52.16 | 1,236,536 | -0.20(-0.38%) |
Jul 14, 2023 | 54.06 | 54.06 | 52.06 | 52.36 | 2,091,749 | -1.98(-3.64%) |
Jul 13, 2023 | 57.15 | 57.18 | 54.29 | 54.34 | 2,859,608 | -1.65(-2.95%) |
Jul 12, 2023 | 56.76 | 57.10 | 55.76 | 55.99 | 1,983,870 | -0.35(-0.62%) |
Jul 11, 2023 | 55.61 | 56.48 | 55.48 | 56.34 | 1,468,312 | +0.79(+1.42%) |
Jul 10, 2023 | 53.75 | 55.57 | 53.75 | 55.55 | 1,940,353 | +1.80(+3.35%) |
Jul 07, 2023 | 52.97 | 54.47 | 52.81 | 53.75 | 1,643,289 | +0.96(+1.82%) |
Jul 06, 2023 | 53.18 | 53.32 | 52.26 | 52.79 | 938,144 | -0.86(-1.60%) |
Jul 05, 2023 | 52.92 | 54.29 | 52.50 | 53.65 | 1,517,692 | +0.46(+0.86%) |
Jul 03, 2023 | 53.07 | 53.74 | 52.96 | 53.19 | 636,720 | +0.01(+0.02%) |
Jun 30, 2023 | 52.54 | 53.40 | 52.23 | 53.18 | 1,555,282 | +0.91(+1.74%) |
Jun 29, 2023 | 52.57 | 53.09 | 52.13 | 52.27 | 1,291,715 | -0.17(-0.32%) |
Jun 28, 2023 | 52.13 | 52.51 | 51.83 | 52.44 | 1,223,889 | +0.51(+0.98%) |
Jun 27, 2023 | 50.35 | 52.28 | 50.14 | 51.93 | 1,560,368 | +1.97(+3.94%) |
Jun 26, 2023 | 49.72 | 50.30 | 49.05 | 49.96 | 961,293 | +0.71(+1.44%) |
Jun 23, 2023 | 48.75 | 49.89 | 48.63 | 49.25 | 2,434,231 | -0.42(-0.85%) |
Jun 22, 2023 | 49.21 | 49.79 | 48.78 | 49.67 | 1,611,155 | +0.09(+0.18%) |
Jun 21, 2023 | 49.34 | 49.84 | 49.02 | 49.58 | 1,288,012 | +0.07(+0.14%) |
Jun 20, 2023 | 49.96 | 50.16 | 49.33 | 49.51 | 1,366,574 | -0.91(-1.80%) |
Jun 16, 2023 | 50.64 | 50.98 | 50.06 | 50.42 | 1,688,629 | +0.08(+0.16%) |
Jun 15, 2023 | 50.06 | 50.38 | 49.76 | 50.34 | 1,466,073 | +6.88(+15.83%) |
May 08, 2023 | 43.33 | 43.66 | 42.93 | 43.46 | 1,394,257 | +0.30(+0.70%) |
May 05, 2023 | 42.58 | 43.39 | 42.40 | 43.16 | 1,366,231 | +1.07(+2.54%) |
May 04, 2023 | 43.16 | 43.30 | 41.69 | 42.09 | 1,824,113 | -1.38(-3.17%) |
May 03, 2023 | 43.45 | 44.40 | 43.11 | 43.47 | 1,574,052 | +0.10(+0.23%) |
May 02, 2023 | 43.06 | 43.42 | 42.13 | 43.37 | 1,724,060 | -0.12(-0.28%) |
May 01, 2023 | 43.33 | 44.22 | 43.14 | 43.49 | 1,197,466 | +0.03(+0.07%) |
Apr 28, 2023 | 43.09 | 44.07 | 43.02 | 43.46 | 1,894,071 | +0.49(+1.14%) |
Apr 27, 2023 | 42.46 | 43.23 | 42.03 | 42.97 | 1,550,824 | +0.73(+1.73%) |
Apr 26, 2023 | 42.41 | 42.83 | 42.11 | 42.24 | 1,417,884 | -0.26(-0.61%) |
Apr 25, 2023 | 43.65 | 43.84 | 42.46 | 42.50 | 1,789,093 | -1.55(-3.52%) |
Apr 24, 2023 | 44.74 | 44.87 | 43.38 | 44.05 | 2,006,987 | -0.36(-0.81%) |
Apr 21, 2023 | 44.09 | 44.64 | 43.69 | 44.41 | 2,053,069 | +0.85(+1.95%) |
Apr 20, 2023 | 43.63 | 44.39 | 42.98 | 43.56 | 3,307,449 | -0.09(-0.21%) |
Apr 19, 2023 | 42.06 | 43.81 | 42.04 | 43.65 | 3,271,694 | +1.10(+2.59%) |
Apr 18, 2023 | 42.85 | 42.85 | 42.18 | 42.55 | 2,112,462 | -0.09(-0.21%) |
Apr 17, 2023 | 42.00 | 42.68 | 41.92 | 42.64 | 1,267,936 | +0.73(+1.74%) |
Apr 14, 2023 | 42.43 | 42.60 | 41.45 | 41.91 | 1,403,288 | -0.47(-1.11%) |
Apr 13, 2023 | 42.62 | 42.63 | 41.28 | 42.38 | 2,404,182 | +0.40(+0.95%) |
Apr 12, 2023 | 42.91 | 43.14 | 41.53 | 41.98 | 3,016,043 | -1.20(-2.78%) |
Apr 11, 2023 | 42.48 | 43.51 | 42.47 | 43.18 | 1,575,634 | +0.75(+1.77%) |
Apr 10, 2023 | 41.88 | 42.64 | 41.75 | 42.43 | 1,279,322 | +0.39(+0.93%) |
Apr 06, 2023 | 42.17 | 42.74 | 41.85 | 42.04 | 1,692,167 | +0.09(+0.21%) |
Apr 05, 2023 | 41.50 | 41.97 | 41.24 | 41.95 | 1,838,586 | -0.02(-0.05%) |
Apr 04, 2023 | 42.35 | 42.50 | 41.48 | 41.97 | 2,071,318 | -0.12(-0.29%) |
Apr 03, 2023 | 42.26 | 42.48 | 41.47 | 42.09 | 2,319,893 | +0.13(+0.31%) |
Mar 31, 2023 | 41.46 | 41.97 | 41.39 | 41.96 | 1,288,835 | +0.98(+2.39%) |
Mar 30, 2023 | 41.16 | 42.08 | 40.73 | 40.98 | 1,764,438 | +0.35(+0.86%) |
Mar 29, 2023 | 40.35 | 40.88 | 40.12 | 40.63 | 2,121,953 | +0.82(+2.06%) |
Mar 28, 2023 | 39.07 | 39.86 | 39.04 | 39.81 | 1,576,876 | +0.82(+2.10%) |
Mar 27, 2023 | 38.69 | 39.20 | 38.22 | 38.99 | 1,619,595 | +0.86(+2.26%) |
Mar 24, 2023 | 38.00 | 38.22 | 37.20 | 38.13 | 2,590,753 | -0.37(-0.96%) |
Mar 23, 2023 | 39.64 | 40.03 | 38.15 | 38.50 | 1,548,705 | -0.90(-2.28%) |
Mar 22, 2023 | 40.60 | 40.95 | 39.35 | 39.40 | 1,827,351 | -1.16(-2.86%) |
Mar 21, 2023 | 40.00 | 40.67 | 39.91 | 40.56 | 1,835,627 | +1.29(+3.28%) |
Mar 20, 2023 | 39.33 | 39.90 | 39.06 | 39.27 | 1,878,150 | -0.02(-0.05%) |
Mar 17, 2023 | 40.24 | 40.32 | 39.05 | 39.29 | 2,577,911 | -1.19(-2.94%) |
Mar 16, 2023 | 40.03 | 40.69 | 39.70 | 40.48 | 2,038,881 | +0.10(+0.25%) |
Mar 15, 2023 | 41.02 | 41.36 | 39.97 | 40.38 | 2,806,904 | -1.88(-4.45%) |
Mar 14, 2023 | 45.09 | 45.35 | 41.77 | 42.26 | 3,292,848 | -1.82(-4.13%) |
Mar 13, 2023 | 45.02 | 45.20 | 43.69 | 44.08 | 2,229,617 | -2.02(-4.38%) |
Mar 10, 2023 | 48.53 | 48.78 | 45.68 | 46.10 | 2,668,886 | -1.42(-2.99%) |
Mar 09, 2023 | 49.11 | 49.75 | 47.17 | 47.52 | 1,329,646 | -1.69(-3.43%) |
Mar 08, 2023 | 48.72 | 49.25 | 48.38 | 49.21 | 1,212,352 | +0.70(+1.44%) |
Mar 07, 2023 | 48.08 | 49.39 | 47.92 | 48.51 | 1,480,931 | +0.61(+1.27%) |
Mar 06, 2023 | 48.55 | 49.18 | 47.87 | 47.90 | 1,479,649 | -0.54(-1.11%) |
Mar 03, 2023 | 48.52 | 48.64 | 47.85 | 48.44 | 1,473,861 | +0.46(+0.96%) |
Mar 02, 2023 | 47.78 | 48.19 | 47.32 | 47.98 | 981,906 | -0.24(-0.50%) |
Mar 01, 2023 | 47.73 | 48.48 | 47.43 | 48.22 | 1,235,967 | +0.39(+0.82%) |
Feb 28, 2023 | 47.83 | 48.24 | 47.55 | 47.83 | 1,585,511 | -0.09(-0.19%) |
Feb 27, 2023 | 47.94 | 48.37 | 47.72 | 47.92 | 1,420,523 | +0.62(+1.31%) |
Feb 24, 2023 | 46.92 | 47.31 | 46.27 | 47.30 | 1,302,312 | -0.41(-0.86%) |
Feb 23, 2023 | 48.14 | 48.44 | 47.37 | 47.71 | 763,431 | +0.19(+0.40%) |
Feb 22, 2023 | 47.71 | 48.29 | 47.23 | 47.52 | 991,855 | -0.26(-0.54%) |
Feb 21, 2023 | 48.50 | 48.73 | 47.41 | 47.78 | 1,081,236 | -1.31(-2.67%) |
Feb 17, 2023 | 49.09 | 49.49 | 48.64 | 49.09 | 859,538 | -0.03(-0.06%) |
Feb 16, 2023 | 49.53 | 49.76 | 49.07 | 49.12 | 934,436 | -1.15(-2.29%) |
Feb 15, 2023 | 50.02 | 50.48 | 49.90 | 50.27 | 835,608 | -0.31(-0.61%) |
Feb 14, 2023 | 50.03 | 50.89 | 49.67 | 50.58 | 974,799 | +0.42(+0.84%) |
Feb 13, 2023 | 49.65 | 50.45 | 49.39 | 50.16 | 782,047 | +0.58(+1.17%) |
Feb 10, 2023 | 50.00 | 50.07 | 49.23 | 49.58 | 926,263 | -1.18(-2.32%) |
Feb 09, 2023 | 51.90 | 52.04 | 50.52 | 50.76 | 887,067 | -0.73(-1.42%) |
Feb 08, 2023 | 51.68 | 52.02 | 51.17 | 51.49 | 1,004,666 | -0.31(-0.60%) |
Feb 07, 2023 | 52.20 | 52.43 | 50.74 | 51.80 | 1,187,603 | -0.63(-1.20%) |
Feb 06, 2023 | 52.84 | 53.04 | 52.02 | 52.43 | 1,233,032 | -1.04(-1.95%) |
Feb 03, 2023 | 53.00 | 53.96 | 52.80 | 53.47 | 1,421,281 | -0.11(-0.21%) |
Feb 02, 2023 | 52.10 | 53.87 | 51.96 | 53.58 | 1,790,930 | +1.74(+3.36%) |
Feb 01, 2023 | 50.95 | 52.10 | 50.58 | 51.84 | 1,478,384 | +0.50(+0.97%) |
Jan 31, 2023 | 50.33 | 51.35 | 50.08 | 51.34 | 1,377,814 | +1.18(+2.35%) |
Jan 30, 2023 | 50.58 | 51.58 | 50.03 | 50.16 | 1,112,388 | -0.86(-1.69%) |
Jan 27, 2023 | 50.76 | 51.50 | 50.50 | 51.02 | 2,094,752 | -0.30(-0.58%) |
Jan 26, 2023 | 51.22 | 51.81 | 49.88 | 51.32 | 3,012,090 | +0.27(+0.53%) |
Jan 25, 2023 | 49.50 | 51.10 | 49.41 | 51.05 | 2,362,386 | +1.32(+2.65%) |
Jan 24, 2023 | 49.80 | 50.72 | 45.06 | 49.73 | 1,183,438 | -0.37(-0.74%) |
Jan 23, 2023 | 50.00 | 50.38 | 49.66 | 50.10 | 961,537 | +0.28(+0.56%) |
Jan 20, 2023 | 49.73 | 50.23 | 49.33 | 49.82 | 1,162,042 | +0.42(+0.85%) |
Jan 19, 2023 | 48.66 | 49.52 | 48.08 | 49.40 | 1,300,655 | +0.09(+0.18%) |
Jan 18, 2023 | 51.27 | 51.46 | 49.29 | 49.31 | 1,746,761 | -0.99(-1.97%) |
Jan 17, 2023 | 50.22 | 50.53 | 49.87 | 50.30 | 1,425,094 | +0.01(+0.02%) |
Jan 13, 2023 | 48.11 | 50.33 | 48.05 | 50.29 | 2,466,330 | +0.89(+1.80%) |
Jan 12, 2023 | 48.46 | 49.47 | 47.98 | 49.40 | 1,591,276 | +1.70(+3.56%) |
Jan 11, 2023 | 47.12 | 48.05 | 47.00 | 47.70 | 1,246,835 | +0.40(+0.85%) |
Jan 10, 2023 | 45.49 | 47.37 | 45.44 | 47.30 | 1,346,732 | +1.58(+3.46%) |
Jan 09, 2023 | 45.50 | 46.17 | 45.36 | 45.72 | 1,217,455 | +0.44(+0.97%) |
Jan 06, 2023 | 44.06 | 45.37 | 43.87 | 45.28 | 1,238,385 | +1.17(+2.65%) |
Jan 05, 2023 | 43.87 | 44.33 | 43.61 | 44.11 | 1,156,852 | -0.19(-0.43%) |
Jan 04, 2023 | 42.59 | 44.63 | 42.44 | 44.30 | 1,414,362 | +2.14(+5.08%) |
Jan 03, 2023 | 43.52 | 43.72 | 41.77 | 42.16 | 1,511,995 | -0.78(-1.82%) |
Dec 30, 2022 | 42.42 | 43.05 | 42.37 | 42.94 | 967,646 | +0.13(+0.30%) |
Dec 29, 2022 | 41.49 | 42.82 | 41.41 | 42.81 | 1,374,589 | +1.51(+3.66%) |
Dec 28, 2022 | 42.04 | 42.58 | 41.29 | 41.30 | 1,681,818 | -0.96(-2.27%) |
Dec 27, 2022 | 42.87 | 43.02 | 41.88 | 42.26 | 1,878,414 | -1.05(-2.42%) |
Dec 23, 2022 | 42.86 | 43.45 | 42.60 | 43.31 | 970,316 | +0.43(+1.00%) |
Dec 22, 2022 | 43.41 | 43.63 | 42.11 | 42.88 | 1,141,402 | -0.98(-2.23%) |
Dec 21, 2022 | 43.67 | 44.30 | 43.50 | 43.86 | 1,127,329 | +0.79(+1.83%) |
Dec 20, 2022 | 42.89 | 43.55 | 42.84 | 43.07 | 1,135,744 | +0.17(+0.40%) |
Dec 19, 2022 | 44.23 | 44.59 | 42.88 | 42.90 | 1,456,945 | -1.32(-2.99%) |
Dec 16, 2022 | 43.41 | 44.51 | 43.27 | 44.22 | 3,204,891 | +0.49(+1.12%) |
Dec 15, 2022 | 45.12 | 45.29 | 43.56 | 43.73 | 1,822,619 | -2.01(-4.39%) |
Dec 14, 2022 | 45.81 | 46.44 | 45.13 | 45.74 | 1,538,854 | +0.46(+1.02%) |
Dec 13, 2022 | 47.20 | 47.50 | 44.42 | 45.28 | 2,196,077 | -0.47(-1.03%) |
Dec 12, 2022 | 44.59 | 45.76 | 44.38 | 45.75 | 1,094,926 | +1.19(+2.67%) |
Dec 09, 2022 | 43.76 | 44.68 | 43.72 | 44.56 | 1,201,354 | +0.50(+1.13%) |
Dec 08, 2022 | 44.67 | 45.04 | 43.71 | 44.06 | 1,217,418 | -0.22(-0.50%) |
Dec 07, 2022 | 45.89 | 45.90 | 44.26 | 44.28 | 947,588 | -2.02(-4.36%) |
Dec 06, 2022 | 46.83 | 47.29 | 45.68 | 46.30 | 1,291,986 | -0.41(-0.88%) |
Dec 05, 2022 | 46.90 | 47.45 | 46.54 | 46.71 | 1,049,287 | +0.01(+0.02%) |
Dec 02, 2022 | 46.83 | 46.90 | 46.49 | 46.70 | 1,020,958 | -0.71(-1.50%) |
Dec 01, 2022 | 47.58 | 47.99 | 47.31 | 47.41 | 878,675 | -0.03(-0.06%) |
Nov 30, 2022 | 46.60 | 47.45 | 46.06 | 47.44 | 1,005,350 | +0.81(+1.74%) |
Nov 29, 2022 | 45.94 | 46.72 | 45.82 | 46.63 | 1,390,460 | +0.85(+1.86%) |
Nov 28, 2022 | 46.47 | 46.73 | 45.69 | 45.78 | 1,201,828 | -1.12(-2.39%) |
Nov 25, 2022 | 46.25 | 47.22 | 46.25 | 46.90 | 484,320 | +0.56(+1.21%) |
Nov 23, 2022 | 46.00 | 46.63 | 45.90 | 46.34 | 941,702 | +0.38(+0.83%) |
Nov 22, 2022 | 46.29 | 46.58 | 45.74 | 45.96 | 953,840 | -0.34(-0.73%) |
Nov 21, 2022 | 46.51 | 47.21 | 46.14 | 46.30 | 1,110,605 | -0.38(-0.81%) |
Nov 18, 2022 | 46.85 | 47.47 | 45.95 | 46.68 | 1,056,999 | +0.80(+1.74%) |
Nov 17, 2022 | 44.88 | 45.88 | 44.68 | 45.88 | 715,256 | +0.20(+0.44%) |
Nov 16, 2022 | 46.40 | 46.40 | 45.49 | 45.68 | 991,779 | -1.17(-2.50%) |
Nov 15, 2022 | 46.92 | 47.67 | 46.42 | 46.85 | 1,483,676 | +0.58(+1.25%) |
Nov 14, 2022 | 46.66 | 47.57 | 46.21 | 46.27 | 1,119,542 | -0.98(-2.07%) |
Nov 11, 2022 | 47.21 | 47.60 | 46.60 | 47.25 | 1,298,332 | +0.31(+0.66%) |
Nov 10, 2022 | 45.66 | 47.14 | 45.44 | 46.94 | 1,794,116 | +2.70(+6.10%) |
Nov 09, 2022 | 44.66 | 45.13 | 44.13 | 44.24 | 1,021,085 | -0.88(-1.95%) |
Nov 08, 2022 | 45.06 | 45.48 | 44.69 | 45.12 | 1,093,526 | +0.08(+0.18%) |
Nov 07, 2022 | 45.40 | 45.50 | 44.13 | 45.04 | 1,128,708 | +0.18(+0.40%) |
Nov 04, 2022 | 44.70 | 45.40 | 44.04 | 44.86 | 1,213,966 | +1.02(+2.33%) |
Nov 03, 2022 | 42.88 | 44.16 | 42.34 | 43.84 | 1,360,451 | +0.28(+0.64%) |
Nov 02, 2022 | 44.09 | 43.54 | 43.56 | 2,198,606 | -0.96(-2.16%) |