Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 56.84 | 57.09 | 56.83 | 57.00 | 1,124 | +0.12(+0.20%) |
Aug 30, 2023 | 57.01 | 57.01 | 56.80 | 56.89 | 907 | -0.04(-0.06%) |
Aug 29, 2023 | 57.02 | 57.02 | 56.93 | 56.93 | 366 | +1.05(+1.89%) |
Aug 28, 2023 | 55.81 | 55.87 | 55.81 | 55.87 | 986 | +0.49(+0.88%) |
Aug 25, 2023 | 55.34 | 55.67 | 55.08 | 55.38 | 2,419 | +0.06(+0.12%) |
Aug 24, 2023 | 56.08 | 56.08 | 55.31 | 55.32 | 1,172 | -0.88(-1.57%) |
Aug 23, 2023 | 55.52 | 56.20 | 55.52 | 56.20 | 976 | +0.34(+0.61%) |
Aug 22, 2023 | 56.12 | 56.41 | 55.81 | 55.86 | 1,459 | +0.02(+0.04%) |
Aug 21, 2023 | 55.49 | 55.91 | 55.49 | 55.84 | 2,382 | +0.12(+0.22%) |
Aug 18, 2023 | 55.15 | 55.72 | 55.15 | 55.72 | 1,891 | -0.25(-0.44%) |
Aug 17, 2023 | 56.67 | 56.67 | 55.96 | 55.96 | 2,048 | -0.31(-0.56%) |
Aug 16, 2023 | 56.77 | 56.77 | 56.22 | 56.28 | 4,491 | -0.81(-1.42%) |
Aug 15, 2023 | 57.39 | 57.64 | 57.09 | 57.09 | 1,114 | -1.01(-1.73%) |
Aug 14, 2023 | 57.48 | 58.10 | 57.48 | 58.10 | 1,415 | +0.11(+0.19%) |
Aug 11, 2023 | 57.99 | 57.99 | 57.99 | 57.99 | 608 | -0.38(-0.66%) |
Aug 10, 2023 | 58.60 | 58.97 | 58.28 | 58.37 | 1,664 | -0.17(-0.28%) |
Aug 09, 2023 | 58.46 | 58.54 | 58.46 | 58.54 | 364 | -0.19(-0.32%) |
Aug 08, 2023 | 58.88 | 58.88 | 58.32 | 58.73 | 2,169 | -1.08(-1.80%) |
Aug 07, 2023 | 59.76 | 59.86 | 59.58 | 59.80 | 1,753 | -0.23(-0.38%) |
Aug 04, 2023 | 60.69 | 60.69 | 60.03 | 60.03 | 1,257 | -0.49(-0.81%) |
Aug 03, 2023 | 60.43 | 60.67 | 60.42 | 60.52 | 1,749 | -0.00(-0.00%) |
Aug 02, 2023 | 60.99 | 61.02 | 60.47 | 60.52 | 2,486 | -1.67(-2.69%) |
Aug 01, 2023 | 62.10 | 62.27 | 61.96 | 62.19 | 1,947 | -0.57(-0.91%) |
Jul 31, 2023 | 62.46 | 62.85 | 62.46 | 62.77 | 2,274 | +0.50(+0.81%) |
Jul 28, 2023 | 62.37 | 62.37 | 62.26 | 62.26 | 650 | +0.82(+1.33%) |
Jul 27, 2023 | 62.29 | 62.29 | 61.45 | 61.45 | 900 | +0.19(+0.31%) |
Jul 26, 2023 | 61.05 | 61.25 | 61.05 | 61.25 | 759 | -0.08(-0.14%) |
Jul 25, 2023 | 61.31 | 61.34 | 61.31 | 61.34 | 631 | -0.14(-0.23%) |
Jul 24, 2023 | 61.35 | 61.63 | 61.34 | 61.48 | 1,581 | +0.14(+0.23%) |
Jul 21, 2023 | 61.34 | 61.34 | 61.34 | 61.34 | 679 | -0.15(-0.25%) |
Jul 20, 2023 | 62.00 | 62.00 | 61.49 | 61.49 | 982 | -1.12(-1.79%) |
Jul 19, 2023 | 62.71 | 62.78 | 62.61 | 62.61 | 1,503 | -0.09(-0.14%) |
Jul 18, 2023 | 62.26 | 62.70 | 62.26 | 62.70 | 2,087 | +0.05(+0.08%) |
Jul 17, 2023 | 62.02 | 62.65 | 62.02 | 62.65 | 1,323 | +0.44(+0.71%) |
Jul 14, 2023 | 62.72 | 62.86 | 62.20 | 62.20 | 1,258 | -0.82(-1.30%) |
Jul 13, 2023 | 61.97 | 63.03 | 61.93 | 63.03 | 2,459 | +1.53(+2.49%) |
Jul 12, 2023 | 61.11 | 61.50 | 61.11 | 61.50 | 1,179 | +0.94(+1.55%) |
Jul 11, 2023 | 59.38 | 60.56 | 59.38 | 60.56 | 1,524 | +1.47(+2.48%) |
Jul 10, 2023 | 58.73 | 59.09 | 58.73 | 59.09 | 1,149 | +0.05(+0.08%) |
Jul 07, 2023 | 59.20 | 59.20 | 58.98 | 59.04 | 969 | +0.43(+0.74%) |
Jul 06, 2023 | 58.48 | 58.61 | 58.47 | 58.61 | 978 | -0.90(-1.52%) |
Jul 05, 2023 | 59.85 | 60.19 | 59.50 | 59.52 | 2,951 | -1.37(-2.25%) |
Jul 03, 2023 | 60.96 | 60.96 | 60.88 | 60.88 | 340 | +0.16(+0.26%) |
Jun 30, 2023 | 60.73 | 60.73 | 60.56 | 60.73 | 644 | +0.26(+0.43%) |
Jun 29, 2023 | 60.19 | 60.51 | 60.19 | 60.47 | 1,473 | -0.65(-1.06%) |
Jun 28, 2023 | 60.99 | 61.12 | 60.88 | 61.12 | 913 | -0.26(-0.43%) |
Jun 27, 2023 | 60.44 | 61.38 | 60.44 | 61.38 | 770 | +1.07(+1.77%) |
Jun 26, 2023 | 60.02 | 60.33 | 60.02 | 60.31 | 960 | +0.23(+0.39%) |
Jun 23, 2023 | 60.00 | 60.08 | 59.87 | 60.08 | 1,542 | -1.00(-1.64%) |
Jun 22, 2023 | 60.77 | 61.08 | 60.77 | 61.08 | 3,670 | +0.57(+0.94%) |
Jun 21, 2023 | 60.88 | 61.04 | 60.46 | 60.51 | 7,249 | -1.03(-1.67%) |
Jun 20, 2023 | 61.72 | 62.62 | 60.99 | 61.54 | 4,150 | -1.13(-1.81%) |
Jun 16, 2023 | 63.09 | 63.09 | 62.47 | 62.67 | 1,556 | +0.06(+0.09%) |
Jun 15, 2023 | 62.60 | 62.61 | 62.60 | 62.61 | 593 | +0.36(+0.57%) |
Jun 14, 2023 | 62.44 | 62.44 | 61.84 | 62.26 | 1,565 | +0.06(+0.09%) |
Jun 13, 2023 | 61.97 | 62.20 | 61.97 | 62.20 | 1,055 | +1.18(+1.94%) |
Jun 12, 2023 | 60.99 | 61.06 | 60.99 | 61.01 | 1,268 | +0.46(+0.76%) |
Jun 09, 2023 | 60.38 | 60.79 | 60.37 | 60.55 | 1,738 | +0.52(+0.87%) |
Jun 08, 2023 | 59.51 | 60.17 | 59.51 | 60.03 | 1,425 | +0.09(+0.15%) |
Jun 07, 2023 | 60.80 | 60.80 | 59.88 | 59.94 | 3,763 | -1.05(-1.72%) |
Jun 06, 2023 | 60.46 | 61.05 | 60.46 | 60.99 | 1,192 | +0.36(+0.59%) |
Jun 05, 2023 | 60.47 | 60.63 | 60.35 | 60.63 | 1,577 | -0.03(-0.04%) |
Jun 02, 2023 | 60.44 | 60.69 | 60.44 | 60.66 | 1,098 | +0.66(+1.11%) |
Jun 01, 2023 | 59.45 | 60.30 | 59.45 | 59.99 | 1,484 | +0.97(+1.64%) |
May 31, 2023 | 58.76 | 59.04 | 58.76 | 59.03 | 898 | -0.04(-0.06%) |
May 30, 2023 | 59.26 | 59.88 | 58.95 | 59.06 | 5,390 | +0.11(+0.18%) |
May 26, 2023 | 58.42 | 58.96 | 58.37 | 58.96 | 1,835 | +0.54(+0.92%) |
May 25, 2023 | 58.53 | 59.92 | 58.41 | 58.42 | 3,423 | -0.10(-0.17%) |
May 24, 2023 | 58.74 | 58.88 | 58.25 | 58.52 | 9,284 | -1.47(-2.46%) |
May 23, 2023 | 60.19 | 60.19 | 59.97 | 59.99 | 1,712 | -0.86(-1.42%) |
May 22, 2023 | 60.70 | 60.86 | 60.70 | 60.86 | 851 | +0.33(+0.55%) |
May 19, 2023 | 60.40 | 60.53 | 60.31 | 60.53 | 1,058 | -0.04(-0.06%) |
May 18, 2023 | 60.23 | 60.66 | 60.23 | 60.56 | 2,766 | +0.49(+0.81%) |
May 17, 2023 | 59.63 | 60.08 | 59.63 | 60.08 | 756 | +0.53(+0.89%) |
May 16, 2023 | 59.60 | 60.17 | 59.29 | 59.55 | 5,742 | -0.64(-1.06%) |
May 15, 2023 | 59.61 | 60.35 | 59.45 | 60.19 | 9,217 | +0.75(+1.27%) |
May 12, 2023 | 59.73 | 59.73 | 59.43 | 59.43 | 1,668 | -1.06(-1.76%) |
May 11, 2023 | 59.85 | 60.53 | 59.85 | 60.50 | 4,206 | +0.46(+0.77%) |
May 10, 2023 | 59.87 | 60.05 | 59.64 | 60.04 | 3,227 | +0.24(+0.39%) |
May 09, 2023 | 59.78 | 59.91 | 59.78 | 59.80 | 563 | -0.39(-0.64%) |
May 08, 2023 | 59.74 | 60.48 | 59.74 | 60.19 | 5,715 | -0.15(-0.25%) |
May 05, 2023 | 59.97 | 60.34 | 59.93 | 60.34 | 1,073 | +1.14(+1.93%) |
May 04, 2023 | 59.11 | 59.20 | 59.11 | 59.20 | 607 | +0.29(+0.49%) |
May 03, 2023 | 58.83 | 59.30 | 58.59 | 58.91 | 15,391 | -0.22(-0.37%) |
May 02, 2023 | 59.48 | 59.48 | 58.98 | 59.13 | 702 | -0.67(-1.11%) |
May 01, 2023 | 59.95 | 59.95 | 59.72 | 59.80 | 1,268 | -0.32(-0.53%) |
Apr 28, 2023 | 60.12 | 60.12 | 60.12 | 60.12 | 494 | +0.43(+0.72%) |
Apr 27, 2023 | 59.24 | 59.68 | 59.24 | 59.68 | 3,768 | +0.84(+1.42%) |
Apr 26, 2023 | 59.28 | 59.28 | 58.77 | 58.85 | 888 | +0.22(+0.38%) |
Apr 25, 2023 | 58.63 | 58.63 | 58.63 | 58.63 | 362 | -1.09(-1.82%) |
Apr 24, 2023 | 60.04 | 60.04 | 59.70 | 59.72 | 840 | +0.02(+0.03%) |
Apr 21, 2023 | 59.89 | 59.89 | 59.70 | 59.70 | 859 | -0.36(-0.60%) |
Apr 20, 2023 | 60.06 | 60.06 | 60.06 | 60.06 | 515 | -0.60(-0.99%) |
Apr 19, 2023 | 60.32 | 60.66 | 60.32 | 60.66 | 520 | -0.66(-1.07%) |
Apr 18, 2023 | 61.45 | 61.52 | 61.24 | 61.31 | 1,722 | +0.18(+0.30%) |
Apr 17, 2023 | 61.09 | 61.18 | 61.09 | 61.13 | 922 | -0.20(-0.33%) |
Apr 14, 2023 | 61.24 | 62.30 | 60.95 | 61.33 | 17,243 | -0.34(-0.55%) |
Apr 13, 2023 | 61.08 | 61.67 | 61.08 | 61.67 | 821 | +1.27(+2.10%) |
Apr 12, 2023 | 60.61 | 60.71 | 60.40 | 60.40 | 1,094 | -0.11(-0.18%) |
Apr 11, 2023 | 60.94 | 60.94 | 60.51 | 60.51 | 1,398 | -0.37(-0.60%) |
Apr 10, 2023 | 59.90 | 60.96 | 59.90 | 60.87 | 1,889 | +0.13(+0.21%) |
Apr 06, 2023 | 60.19 | 60.75 | 59.89 | 60.75 | 5,180 | +0.01(+0.02%) |
Apr 05, 2023 | 60.50 | 60.84 | 60.49 | 60.74 | 827 | -0.70(-1.14%) |
Apr 04, 2023 | 61.14 | 61.51 | 60.99 | 61.43 | 2,280 | +0.25(+0.40%) |
Apr 03, 2023 | 60.89 | 61.19 | 60.73 | 61.19 | 1,921 | +0.06(+0.09%) |
Mar 31, 2023 | 60.94 | 61.13 | 60.94 | 61.13 | 473 | +0.56(+0.93%) |
Mar 30, 2023 | 60.40 | 60.57 | 60.40 | 60.57 | 488 | +0.15(+0.25%) |
Mar 29, 2023 | 60.15 | 60.42 | 60.10 | 60.42 | 1,006 | +0.79(+1.33%) |
Mar 28, 2023 | 59.39 | 59.62 | 59.39 | 59.62 | 1,470 | -0.21(-0.34%) |
Mar 27, 2023 | 60.11 | 60.15 | 59.65 | 59.83 | 3,230 | -0.15(-0.25%) |
Mar 24, 2023 | 59.41 | 59.98 | 59.41 | 59.98 | 2,353 | +0.14(+0.24%) |
Mar 23, 2023 | 60.41 | 60.61 | 59.83 | 59.83 | 2,789 | +0.55(+0.93%) |
Mar 22, 2023 | 59.68 | 60.45 | 59.28 | 59.28 | 1,792 | +0.06(+0.10%) |
Mar 21, 2023 | 59.04 | 59.22 | 58.86 | 59.22 | 1,312 | +0.61(+1.04%) |
Mar 20, 2023 | 58.78 | 58.78 | 58.38 | 58.61 | 3,476 | +0.03(+0.05%) |
Mar 17, 2023 | 59.23 | 59.31 | 58.51 | 58.58 | 6,400 | +0.30(+0.51%) |
Mar 16, 2023 | 56.86 | 58.49 | 56.51 | 58.28 | 24,575 | +1.42(+2.49%) |
Mar 15, 2023 | 56.46 | 56.86 | 56.18 | 56.86 | 613 | -1.10(-1.90%) |
Mar 14, 2023 | 57.63 | 58.15 | 57.63 | 57.96 | 831 | +0.77(+1.35%) |
Mar 13, 2023 | 56.82 | 57.37 | 56.82 | 57.19 | 1,377 | +0.43(+0.76%) |
Mar 10, 2023 | 57.20 | 57.20 | 56.76 | 56.76 | 1,079 | -0.54(-0.95%) |
Mar 09, 2023 | 58.56 | 58.56 | 57.28 | 57.30 | 7,936 | -1.04(-1.79%) |
Mar 08, 2023 | 58.13 | 58.35 | 58.04 | 58.35 | 5,649 | +0.43(+0.74%) |
Mar 07, 2023 | 58.30 | 58.30 | 57.88 | 57.92 | 5,837 | -1.22(-2.07%) |
Mar 06, 2023 | 59.79 | 59.81 | 59.09 | 59.14 | 6,357 | -0.61(-1.03%) |
Mar 03, 2023 | 59.36 | 59.97 | 59.01 | 59.76 | 20,010 | +1.47(+2.52%) |
Mar 02, 2023 | 57.93 | 58.38 | 57.47 | 58.29 | 1,594 | +0.68(+1.19%) |
Mar 01, 2023 | 58.03 | 58.03 | 57.60 | 57.60 | 895 | +0.25(+0.43%) |
Feb 28, 2023 | 57.03 | 57.45 | 57.03 | 57.36 | 1,488 | +0.32(+0.56%) |
Feb 27, 2023 | 57.29 | 57.41 | 56.21 | 57.04 | 36,041 | -0.19(-0.33%) |
Feb 24, 2023 | 57.58 | 57.58 | 57.11 | 57.23 | 1,330 | -1.76(-2.99%) |
Feb 23, 2023 | 59.39 | 59.39 | 58.39 | 58.99 | 2,051 | +0.21(+0.36%) |
Feb 22, 2023 | 59.06 | 59.06 | 58.31 | 58.78 | 1,138 | -0.10(-0.18%) |
Feb 21, 2023 | 58.78 | 58.89 | 58.78 | 58.88 | 1,044 | -0.88(-1.47%) |
Feb 17, 2023 | 59.72 | 59.87 | 59.25 | 59.76 | 2,631 | -0.61(-1.02%) |
Feb 16, 2023 | 60.44 | 60.91 | 60.34 | 60.37 | 1,395 | +0.14(+0.23%) |
Feb 15, 2023 | 60.23 | 60.23 | 60.23 | 60.23 | 382 | +0.29(+0.49%) |
Feb 14, 2023 | 59.08 | 59.94 | 59.08 | 59.94 | 672 | +0.33(+0.56%) |
Feb 13, 2023 | 59.02 | 59.61 | 58.90 | 59.61 | 1,525 | +0.40(+0.67%) |
Feb 10, 2023 | 59.79 | 59.79 | 59.08 | 59.21 | 2,294 | -0.96(-1.60%) |
Feb 09, 2023 | 61.43 | 61.43 | 60.17 | 60.17 | 1,172 | +0.17(+0.28%) |
Feb 08, 2023 | 60.61 | 60.72 | 60.01 | 60.01 | 3,128 | -1.02(-1.67%) |
Feb 07, 2023 | 60.40 | 61.02 | 60.27 | 61.02 | 2,219 | +0.89(+1.47%) |
Feb 06, 2023 | 60.40 | 60.60 | 59.66 | 60.14 | 3,191 | -1.37(-2.23%) |
Feb 03, 2023 | 61.63 | 62.30 | 61.51 | 61.51 | 1,323 | -1.17(-1.86%) |
Feb 02, 2023 | 62.53 | 62.85 | 62.53 | 62.68 | 1,167 | +1.21(+1.97%) |
Feb 01, 2023 | 60.37 | 61.79 | 60.04 | 61.47 | 43,843 | +1.16(+1.92%) |
Jan 31, 2023 | 59.64 | 60.55 | 59.38 | 60.31 | 9,654 | +0.88(+1.48%) |
Jan 30, 2023 | 60.23 | 60.38 | 59.43 | 59.43 | 3,805 | -1.87(-3.04%) |
Jan 27, 2023 | 61.03 | 61.30 | 61.02 | 61.30 | 1,599 | +0.52(+0.85%) |
Jan 26, 2023 | 60.43 | 60.78 | 60.43 | 60.78 | 1,285 | +0.76(+1.27%) |
Jan 25, 2023 | 59.31 | 60.02 | 59.15 | 60.02 | 1,208 | +0.31(+0.53%) |
Jan 24, 2023 | 59.30 | 59.70 | 59.30 | 59.70 | 1,691 | -0.19(-0.31%) |
Jan 23, 2023 | 58.58 | 59.89 | 58.58 | 59.89 | 1,396 | +1.26(+2.15%) |
Jan 20, 2023 | 57.66 | 58.64 | 57.59 | 58.63 | 894 | +1.10(+1.91%) |
Jan 19, 2023 | 57.85 | 57.85 | 57.45 | 57.53 | 1,208 | -0.46(-0.79%) |
Jan 18, 2023 | 59.39 | 59.39 | 57.99 | 57.99 | 1,134 | -0.13(-0.23%) |
Jan 17, 2023 | 57.90 | 58.12 | 57.85 | 58.12 | 1,501 | +0.21(+0.35%) |
Jan 13, 2023 | 57.51 | 57.92 | 57.51 | 57.92 | 1,258 | +0.28(+0.49%) |
Jan 12, 2023 | 57.56 | 57.64 | 57.04 | 57.64 | 2,345 | -0.01(-0.01%) |
Jan 11, 2023 | 57.62 | 57.64 | 57.61 | 57.64 | 1,145 | +0.39(+0.68%) |
Jan 10, 2023 | 56.67 | 57.26 | 56.41 | 57.26 | 4,690 | +0.32(+0.56%) |
Jan 09, 2023 | 56.86 | 57.31 | 56.86 | 56.94 | 1,448 | +0.26(+0.46%) |
Jan 06, 2023 | 55.54 | 56.68 | 55.54 | 56.68 | 1,777 | +0.83(+1.48%) |
Jan 05, 2023 | 55.53 | 55.94 | 55.38 | 55.85 | 16,610 | -0.48(-0.86%) |
Jan 04, 2023 | 56.15 | 56.65 | 56.01 | 56.33 | 11,501 | +0.90(+1.63%) |
Jan 03, 2023 | 55.49 | 56.25 | 55.31 | 55.43 | 2,771 | +0.07(+0.13%) |
Dec 30, 2022 | 54.98 | 55.40 | 54.61 | 55.36 | 10,964 | -0.15(-0.27%) |
Dec 29, 2022 | 54.47 | 55.51 | 54.47 | 55.51 | 2,572 | +2.42(+4.55%) |
Dec 28, 2022 | 53.90 | 54.47 | 52.93 | 53.09 | 10,518 | -1.22(-2.26%) |
Dec 27, 2022 | 54.25 | 54.73 | 52.47 | 54.32 | 2,314 | +0.07(+0.12%) |
Dec 23, 2022 | 54.25 | 54.25 | 53.75 | 54.25 | 4,113 | -0.29(-0.53%) |
Dec 22, 2022 | 54.87 | 55.14 | 53.94 | 54.54 | 7,479 | -0.38(-0.69%) |
Dec 21, 2022 | 54.14 | 55.00 | 54.14 | 54.92 | 4,351 | +0.89(+1.65%) |
Dec 20, 2022 | 54.08 | 54.14 | 53.74 | 54.03 | 4,383 | +0.03(+0.06%) |
Dec 19, 2022 | 54.80 | 54.80 | 54.00 | 54.00 | 1,462 | -0.66(-1.22%) |
Dec 16, 2022 | 54.57 | 54.90 | 53.94 | 54.66 | 25,246 | -0.08(-0.14%) |
Dec 15, 2022 | 55.84 | 55.84 | 54.74 | 54.74 | 1,371 | -2.41(-4.21%) |
Dec 14, 2022 | 56.87 | 57.76 | 56.87 | 57.14 | 2,375 | +0.40(+0.70%) |
Dec 13, 2022 | 57.74 | 58.14 | 56.74 | 56.74 | 1,926 | +0.47(+0.83%) |
Dec 12, 2022 | 56.05 | 56.34 | 55.90 | 56.28 | 2,119 | +0.19(+0.34%) |
Dec 09, 2022 | 56.39 | 56.39 | 56.09 | 56.09 | 791 | +0.41(+0.74%) |
Dec 08, 2022 | 55.09 | 55.67 | 55.09 | 55.67 | 830 | +0.51(+0.93%) |
Dec 07, 2022 | 55.44 | 55.44 | 54.89 | 55.16 | 1,816 | +0.00(+0.00%) |
Dec 06, 2022 | 56.06 | 56.06 | 55.16 | 55.16 | 1,131 | -1.17(-2.08%) |
Dec 05, 2022 | 57.24 | 57.62 | 56.12 | 56.33 | 2,294 | -1.30(-2.26%) |
Dec 02, 2022 | 56.77 | 57.63 | 56.77 | 57.63 | 1,276 | +0.61(+1.07%) |
Dec 01, 2022 | 56.84 | 57.02 | 56.64 | 57.02 | 1,218 | +0.73(+1.30%) |
Nov 30, 2022 | 55.25 | 56.47 | 54.75 | 56.29 | 3,985 | +1.83(+3.36%) |
Nov 29, 2022 | 54.72 | 54.83 | 54.40 | 54.46 | 1,429 | +0.01(+0.02%) |
Nov 28, 2022 | 55.09 | 55.09 | 54.45 | 54.45 | 2,936 | -1.00(-1.80%) |
Nov 25, 2022 | 55.55 | 55.79 | 55.23 | 55.45 | 26,327 | -0.43(-0.77%) |
Nov 23, 2022 | 55.44 | 55.88 | 54.84 | 55.88 | 3,762 | +1.49(+2.74%) |
Nov 22, 2022 | 53.94 | 54.40 | 53.33 | 54.39 | 17,112 | -0.14(-0.25%) |
Nov 21, 2022 | 54.70 | 55.00 | 54.52 | 54.53 | 1,818 | -1.40(-2.50%) |
Nov 18, 2022 | 56.53 | 56.53 | 55.85 | 55.93 | 1,666 | -0.56(-0.99%) |
Nov 17, 2022 | 55.92 | 56.49 | 55.85 | 56.49 | 1,909 | -0.25(-0.43%) |
Nov 16, 2022 | 57.43 | 57.43 | 56.71 | 56.73 | 1,152 | -0.66(-1.15%) |
Nov 15, 2022 | 57.87 | 57.87 | 57.39 | 57.39 | 1,406 | +1.37(+2.44%) |
Nov 14, 2022 | 56.14 | 56.34 | 56.02 | 56.02 | 1,805 | -0.95(-1.66%) |
Nov 11, 2022 | 55.69 | 56.97 | 55.44 | 56.97 | 18,893 | +2.99(+5.54%) |
Nov 10, 2022 | 52.65 | 54.09 | 52.48 | 53.98 | 19,667 | +3.22(+6.35%) |
Nov 09, 2022 | 51.33 | 51.66 | 50.72 | 50.76 | 2,034 | -2.14(-4.05%) |
Nov 08, 2022 | 52.72 | 52.90 | 52.67 | 52.90 | 779 | +0.11(+0.21%) |
Nov 07, 2022 | 52.75 | 52.79 | 52.27 | 52.79 | 9,609 | +0.69(+1.33%) |
Nov 04, 2022 | 51.81 | 52.09 | 51.32 | 52.09 | 1,534 | +1.79(+3.56%) |
Nov 03, 2022 | 50.33 | 50.58 | 50.18 | 50.30 | 2,186 | -0.71(-1.38%) |
Nov 02, 2022 | 52.07 | 50.96 | 51.01 | 3,037 | -0.57(-1.11%) | |
Nov 01, 2022 | 52.25 | 52.36 | 51.51 | 51.58 | 2,439 | +0.71(+1.40%) |
Oct 31, 2022 | 51.20 | 51.49 | 50.86 | 50.86 | 1,941 | -0.30(-0.59%) |
Oct 28, 2022 | 50.80 | 51.17 | 50.50 | 51.17 | 2,127 | +0.32(+0.64%) |
Oct 27, 2022 | 51.40 | 51.40 | 50.84 | 50.84 | 2,136 | -0.44(-0.86%) |
Oct 26, 2022 | 50.56 | 52.08 | 50.56 | 51.28 | 19,255 | -0.06(-0.12%) |
Oct 25, 2022 | 50.02 | 51.44 | 50.02 | 51.34 | 1,912 | +1.47(+2.95%) |
Oct 24, 2022 | 49.59 | 49.87 | 49.59 | 49.87 | 2,068 | -0.80(-1.57%) |
Oct 21, 2022 | 49.55 | 50.67 | 49.55 | 50.67 | 2,025 | +0.70(+1.39%) |
Oct 20, 2022 | 49.77 | 50.68 | 49.67 | 49.97 | 6,716 | -0.10(-0.20%) |
Oct 19, 2022 | 50.58 | 50.89 | 49.99 | 50.07 | 1,554 | -1.38(-2.68%) |
Oct 18, 2022 | 52.07 | 52.33 | 51.40 | 51.45 | 1,618 | +0.81(+1.60%) |
Oct 17, 2022 | 50.27 | 50.90 | 50.27 | 50.64 | 9,069 | +1.57(+3.20%) |
Oct 14, 2022 | 50.36 | 50.47 | 49.07 | 49.07 | 1,243 | -0.31(-0.64%) |
Oct 13, 2022 | 47.41 | 49.47 | 47.41 | 49.39 | 3,595 | -0.20(-0.41%) |
Oct 12, 2022 | 49.60 | 49.77 | 49.45 | 49.59 | 3,090 | -0.32(-0.64%) |
Oct 11, 2022 | 50.23 | 50.23 | 49.51 | 49.91 | 3,156 | -0.76(-1.50%) |
Oct 10, 2022 | 51.23 | 51.23 | 50.33 | 50.66 | 17,266 | -0.66(-1.29%) |
Oct 07, 2022 | 52.10 | 52.10 | 51.24 | 51.32 | 1,847 | -1.63(-3.09%) |
Oct 06, 2022 | 52.85 | 53.18 | 52.85 | 52.96 | 1,124 | -0.02(-0.04%) |
Oct 05, 2022 | 52.67 | 53.23 | 52.29 | 52.98 | 6,715 | -0.89(-1.66%) |
Oct 04, 2022 | 53.30 | 54.10 | 53.30 | 53.88 | 2,000 | +2.06(+3.97%) |
Oct 03, 2022 | 50.93 | 51.94 | 50.91 | 51.82 | 3,033 | +1.10(+2.17%) |
Sep 30, 2022 | 50.89 | 51.38 | 50.69 | 50.72 | 3,099 | -0.09(-0.17%) |
Sep 29, 2022 | 51.28 | 51.28 | 50.55 | 50.81 | 1,673 | -1.53(-2.92%) |
Sep 28, 2022 | 51.13 | 52.34 | 51.09 | 52.34 | 1,507 | +0.92(+1.80%) |
Sep 27, 2022 | 51.78 | 52.24 | 51.11 | 51.41 | 2,210 | +0.29(+0.57%) |
Sep 26, 2022 | 51.47 | 51.92 | 51.07 | 51.12 | 2,608 | -0.29(-0.56%) |
Sep 23, 2022 | 51.58 | 51.58 | 51.12 | 51.41 | 2,512 | -1.33(-2.52%) |
Sep 22, 2022 | 53.12 | 53.12 | 52.47 | 52.74 | 2,290 | -0.48(-0.90%) |
Sep 21, 2022 | 53.91 | 53.98 | 53.22 | 53.22 | 2,944 | -0.85(-1.57%) |
Sep 20, 2022 | 54.22 | 54.30 | 53.97 | 54.07 | 1,222 | -0.77(-1.40%) |
Sep 19, 2022 | 53.79 | 54.89 | 53.79 | 54.84 | 2,462 | -0.11(-0.20%) |
Sep 16, 2022 | 55.06 | 55.11 | 54.88 | 54.95 | 3,738 | -0.94(-1.68%) |
Sep 15, 2022 | 56.07 | 56.39 | 55.69 | 55.89 | 2,997 | -0.73(-1.29%) |
Sep 14, 2022 | 56.59 | 56.96 | 56.11 | 56.62 | 16,422 | +0.21(+0.37%) |
Sep 13, 2022 | 57.45 | 57.45 | 56.40 | 56.41 | 2,061 | -2.40(-4.08%) |
Sep 12, 2022 | 58.88 | 58.98 | 58.38 | 58.81 | 15,389 | +0.74(+1.27%) |
Sep 09, 2022 | 57.59 | 58.07 | 57.57 | 58.07 | 961 | +2.10(+3.75%) |
Sep 08, 2022 | 55.46 | 55.97 | 55.46 | 55.97 | 1,399 | +0.02(+0.03%) |
Sep 07, 2022 | 55.67 | 55.95 | 55.36 | 55.95 | 1,447 | +0.35(+0.63%) |
Sep 06, 2022 | 56.13 | 56.23 | 55.42 | 55.61 | 9,489 | -0.87(-1.54%) |
Sep 02, 2022 | 57.65 | 57.70 | 56.46 | 56.48 | 2,048 | -1.15(-1.99%) |