Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 54.61 | 55.58 | 54.59 | 54.63 | 474,615 | -0.05(-0.09%) |
Aug 30, 2023 | 54.25 | 55.16 | 53.92 | 54.68 | 206,772 | +0.22(+0.40%) |
Aug 29, 2023 | 53.72 | 54.57 | 53.72 | 54.46 | 308,502 | +0.78(+1.45%) |
Aug 28, 2023 | 52.78 | 53.81 | 52.46 | 53.68 | 246,486 | +0.95(+1.80%) |
Aug 25, 2023 | 52.47 | 53.17 | 52.22 | 52.73 | 223,037 | +0.42(+0.80%) |
Aug 24, 2023 | 52.07 | 53.34 | 51.84 | 52.31 | 311,796 | -0.12(-0.23%) |
Aug 23, 2023 | 52.61 | 52.81 | 52.09 | 52.43 | 238,275 | -0.14(-0.27%) |
Aug 22, 2023 | 53.18 | 53.52 | 52.23 | 52.57 | 247,190 | -0.43(-0.81%) |
Aug 21, 2023 | 52.42 | 53.11 | 52.15 | 53.00 | 230,559 | +0.42(+0.80%) |
Aug 18, 2023 | 52.02 | 53.17 | 52.02 | 52.58 | 334,190 | +0.12(+0.23%) |
Aug 17, 2023 | 53.45 | 53.45 | 52.16 | 52.46 | 523,570 | -1.01(-1.89%) |
Aug 16, 2023 | 54.96 | 55.16 | 53.46 | 53.47 | 266,234 | -1.50(-2.73%) |
Aug 15, 2023 | 54.91 | 55.48 | 54.26 | 54.97 | 410,002 | -0.18(-0.33%) |
Aug 14, 2023 | 54.55 | 55.24 | 54.06 | 55.15 | 345,722 | +0.11(+0.20%) |
Aug 11, 2023 | 54.66 | 55.17 | 54.44 | 55.04 | 249,706 | +0.28(+0.51%) |
Aug 10, 2023 | 54.26 | 54.78 | 53.49 | 54.76 | 248,460 | +0.57(+1.05%) |
Aug 09, 2023 | 54.62 | 55.00 | 54.11 | 54.19 | 289,353 | -0.46(-0.84%) |
Aug 08, 2023 | 54.49 | 54.79 | 53.11 | 54.65 | 444,696 | -0.77(-1.39%) |
Aug 07, 2023 | 55.51 | 56.18 | 55.26 | 55.42 | 602,065 | +0.26(+0.47%) |
Aug 04, 2023 | 56.99 | 59.30 | 52.20 | 55.16 | 1,906,986 | -4.65(-7.77%) |
Aug 03, 2023 | 60.10 | 60.60 | 59.20 | 59.81 | 548,191 | -0.62(-1.03%) |
Aug 02, 2023 | 60.79 | 60.85 | 59.82 | 60.43 | 242,866 | -1.05(-1.71%) |
Aug 01, 2023 | 61.56 | 62.14 | 61.38 | 61.48 | 238,103 | -0.50(-0.81%) |
Jul 31, 2023 | 61.32 | 62.22 | 61.13 | 61.98 | 271,182 | +0.63(+1.03%) |
Jul 28, 2023 | 62.49 | 62.78 | 60.42 | 61.35 | 317,416 | -0.67(-1.08%) |
Jul 27, 2023 | 62.50 | 62.69 | 61.98 | 62.02 | 625,111 | +0.01(+0.02%) |
Jul 26, 2023 | 62.40 | 62.84 | 61.77 | 62.01 | 251,721 | -0.07(-0.11%) |
Jul 25, 2023 | 61.40 | 62.27 | 60.44 | 62.08 | 417,359 | +0.46(+0.75%) |
Jul 24, 2023 | 61.21 | 62.02 | 60.83 | 61.62 | 236,041 | +0.20(+0.33%) |
Jul 21, 2023 | 62.55 | 62.61 | 61.21 | 61.42 | 293,754 | -0.65(-1.05%) |
Jul 20, 2023 | 63.31 | 63.31 | 61.89 | 62.07 | 476,468 | -0.98(-1.55%) |
Jul 19, 2023 | 61.77 | 63.31 | 61.77 | 63.05 | 462,150 | +1.31(+2.12%) |
Jul 18, 2023 | 60.46 | 61.87 | 60.39 | 61.74 | 284,576 | +0.98(+1.61%) |
Jul 17, 2023 | 59.59 | 60.79 | 59.10 | 60.76 | 348,320 | +0.82(+1.37%) |
Jul 14, 2023 | 61.70 | 61.70 | 59.32 | 59.94 | 425,797 | -1.69(-2.74%) |
Jul 13, 2023 | 61.48 | 61.78 | 60.90 | 61.63 | 318,625 | +0.74(+1.22%) |
Jul 12, 2023 | 61.44 | 61.54 | 60.42 | 60.89 | 434,766 | +0.31(+0.51%) |
Jul 11, 2023 | 60.08 | 61.29 | 59.95 | 60.58 | 366,827 | +1.41(+2.38%) |
Jul 10, 2023 | 57.44 | 59.21 | 57.09 | 59.17 | 242,581 | +1.24(+2.14%) |
Jul 07, 2023 | 57.41 | 58.36 | 57.41 | 57.93 | 277,641 | +0.41(+0.71%) |
Jul 06, 2023 | 57.57 | 57.91 | 56.91 | 57.52 | 286,135 | -0.73(-1.25%) |
Jul 05, 2023 | 58.92 | 58.92 | 57.83 | 58.25 | 261,715 | -0.88(-1.49%) |
Jul 03, 2023 | 58.92 | 59.82 | 58.58 | 59.13 | 174,952 | -0.22(-0.37%) |
Jun 30, 2023 | 58.60 | 59.86 | 58.34 | 59.35 | 426,707 | +1.01(+1.73%) |
Jun 29, 2023 | 57.69 | 58.69 | 57.40 | 58.34 | 315,411 | +0.34(+0.59%) |
Jun 28, 2023 | 57.79 | 58.32 | 57.48 | 58.00 | 324,536 | +0.00(+0.00%) |
Jun 27, 2023 | 55.58 | 58.06 | 55.22 | 58.00 | 440,225 | +2.38(+4.28%) |
Jun 26, 2023 | 55.00 | 55.95 | 54.49 | 55.62 | 413,438 | +1.04(+1.91%) |
Jun 23, 2023 | 53.83 | 54.86 | 53.83 | 54.58 | 1,065,480 | +0.18(+0.33%) |
Jun 22, 2023 | 54.46 | 54.46 | 53.31 | 54.40 | 269,564 | -0.16(-0.29%) |
Jun 21, 2023 | 54.81 | 54.81 | 54.09 | 54.56 | 318,388 | -0.49(-0.89%) |
Jun 20, 2023 | 54.89 | 55.66 | 54.54 | 55.05 | 614,438 | -0.13(-0.24%) |
Jun 16, 2023 | 56.19 | 56.19 | 54.45 | 55.18 | 783,681 | -0.34(-0.61%) |
Jun 15, 2023 | 53.93 | 55.56 | 53.56 | 55.52 | 436,973 | -1.05(-1.86%) |
May 08, 2023 | 56.15 | 56.69 | 55.60 | 56.57 | 434,938 | +0.83(+1.49%) |
May 05, 2023 | 60.05 | 60.85 | 54.70 | 55.74 | 973,028 | -5.12(-8.41%) |
May 04, 2023 | 60.86 | 61.01 | 59.70 | 60.86 | 652,128 | -0.33(-0.54%) |
May 03, 2023 | 61.43 | 62.79 | 61.16 | 61.19 | 515,986 | -0.32(-0.52%) |
May 02, 2023 | 62.17 | 62.59 | 61.31 | 61.51 | 374,488 | -0.96(-1.54%) |
May 01, 2023 | 63.18 | 63.57 | 62.45 | 62.47 | 344,789 | -0.91(-1.44%) |
Apr 28, 2023 | 63.23 | 64.25 | 62.75 | 63.38 | 371,349 | -0.01(-0.02%) |
Apr 27, 2023 | 63.81 | 63.81 | 62.37 | 63.39 | 269,864 | -0.17(-0.27%) |
Apr 26, 2023 | 63.38 | 63.85 | 62.90 | 63.56 | 549,254 | -0.15(-0.24%) |
Apr 25, 2023 | 65.14 | 65.47 | 63.69 | 63.71 | 284,771 | -2.12(-3.22%) |
Apr 24, 2023 | 65.98 | 66.50 | 65.24 | 65.83 | 251,517 | -0.48(-0.72%) |
Apr 21, 2023 | 66.31 | 66.48 | 65.30 | 66.31 | 407,530 | +0.47(+0.71%) |
Apr 20, 2023 | 65.70 | 66.05 | 64.98 | 65.84 | 217,351 | -0.05(-0.08%) |
Apr 19, 2023 | 65.12 | 66.06 | 64.75 | 65.89 | 379,955 | +0.42(+0.64%) |
Apr 18, 2023 | 65.60 | 65.60 | 64.70 | 65.47 | 536,456 | +0.30(+0.46%) |
Apr 17, 2023 | 64.11 | 65.33 | 63.52 | 65.17 | 493,292 | +1.03(+1.61%) |
Apr 14, 2023 | 64.68 | 64.72 | 63.23 | 64.14 | 544,762 | -0.50(-0.77%) |
Apr 13, 2023 | 62.84 | 64.85 | 62.43 | 64.64 | 357,804 | +1.93(+3.08%) |
Apr 12, 2023 | 64.06 | 64.16 | 62.57 | 62.71 | 398,902 | -0.52(-0.82%) |
Apr 11, 2023 | 62.52 | 63.30 | 62.13 | 63.23 | 411,703 | +1.10(+1.77%) |
Apr 10, 2023 | 61.56 | 62.38 | 61.48 | 62.13 | 288,787 | -0.02(-0.03%) |
Apr 06, 2023 | 59.96 | 62.18 | 59.50 | 62.15 | 478,815 | +2.43(+4.07%) |
Apr 05, 2023 | 58.95 | 60.07 | 58.93 | 59.72 | 346,356 | +0.40(+0.67%) |
Apr 04, 2023 | 59.12 | 59.39 | 58.55 | 59.32 | 460,441 | +0.86(+1.47%) |
Apr 03, 2023 | 58.16 | 58.49 | 57.45 | 58.46 | 321,693 | -0.21(-0.36%) |
Mar 31, 2023 | 57.61 | 58.86 | 57.27 | 58.67 | 420,050 | +1.40(+2.44%) |
Mar 30, 2023 | 56.92 | 57.42 | 56.53 | 57.27 | 278,949 | +0.69(+1.22%) |
Mar 29, 2023 | 55.41 | 56.60 | 55.37 | 56.58 | 310,350 | +1.71(+3.12%) |
Mar 28, 2023 | 54.74 | 55.15 | 54.28 | 54.87 | 387,513 | +0.28(+0.51%) |
Mar 27, 2023 | 54.44 | 54.84 | 53.96 | 54.59 | 301,604 | +0.72(+1.34%) |
Mar 24, 2023 | 53.30 | 54.11 | 53.16 | 53.87 | 357,480 | +0.29(+0.54%) |
Mar 23, 2023 | 52.87 | 54.10 | 52.50 | 53.58 | 448,140 | +0.78(+1.48%) |
Mar 22, 2023 | 54.02 | 54.89 | 52.78 | 52.80 | 533,388 | -1.26(-2.33%) |
Mar 21, 2023 | 54.22 | 54.59 | 53.73 | 54.06 | 356,121 | +0.65(+1.22%) |
Mar 20, 2023 | 53.11 | 54.03 | 52.88 | 53.41 | 555,272 | +0.57(+1.08%) |
Mar 17, 2023 | 53.52 | 53.52 | 52.43 | 52.84 | 763,303 | -0.89(-1.66%) |
Mar 16, 2023 | 52.56 | 54.00 | 52.39 | 53.73 | 481,614 | +0.77(+1.45%) |
Mar 15, 2023 | 54.02 | 54.12 | 52.64 | 52.96 | 641,992 | -2.28(-4.13%) |
Mar 14, 2023 | 55.64 | 56.23 | 54.50 | 55.24 | 762,084 | +1.14(+2.11%) |
Mar 13, 2023 | 55.69 | 55.87 | 54.05 | 54.10 | 645,232 | -2.55(-4.50%) |
Mar 10, 2023 | 58.67 | 58.67 | 56.31 | 56.65 | 583,319 | -2.25(-3.82%) |
Mar 09, 2023 | 60.19 | 61.38 | 58.88 | 58.90 | 417,801 | -1.49(-2.47%) |
Mar 08, 2023 | 59.76 | 60.43 | 59.47 | 60.39 | 349,640 | +0.64(+1.07%) |
Mar 07, 2023 | 61.54 | 62.04 | 59.72 | 59.75 | 373,891 | -1.79(-2.91%) |
Mar 06, 2023 | 61.64 | 62.47 | 61.09 | 61.54 | 341,238 | +0.01(+0.02%) |
Mar 03, 2023 | 61.31 | 61.98 | 60.94 | 61.53 | 494,637 | +0.37(+0.60%) |
Mar 02, 2023 | 61.61 | 62.21 | 60.91 | 61.16 | 422,784 | -0.82(-1.32%) |
Mar 01, 2023 | 62.07 | 62.49 | 61.41 | 61.98 | 295,777 | -0.53(-0.85%) |
Feb 28, 2023 | 62.54 | 63.52 | 62.12 | 62.51 | 376,712 | -0.38(-0.60%) |
Feb 27, 2023 | 62.34 | 63.05 | 61.82 | 62.89 | 472,908 | +1.14(+1.85%) |
Feb 24, 2023 | 62.35 | 62.35 | 58.91 | 61.75 | 871,299 | -1.23(-1.95%) |
Feb 23, 2023 | 63.15 | 63.74 | 62.25 | 62.98 | 481,221 | +0.32(+0.51%) |
Feb 22, 2023 | 63.72 | 64.04 | 62.54 | 62.66 | 346,958 | -0.74(-1.17%) |
Feb 21, 2023 | 64.05 | 64.85 | 63.27 | 63.40 | 351,508 | -1.71(-2.63%) |
Feb 17, 2023 | 65.09 | 65.68 | 64.73 | 65.11 | 285,709 | -0.24(-0.37%) |
Feb 16, 2023 | 64.44 | 65.48 | 64.30 | 65.35 | 477,282 | -0.35(-0.53%) |
Feb 15, 2023 | 66.35 | 66.56 | 65.10 | 65.70 | 425,637 | -1.24(-1.85%) |
Feb 14, 2023 | 67.01 | 67.83 | 66.50 | 66.94 | 339,791 | -0.31(-0.46%) |
Feb 13, 2023 | 67.17 | 67.38 | 66.67 | 67.25 | 492,057 | +0.55(+0.82%) |
Feb 10, 2023 | 66.88 | 67.70 | 66.61 | 66.70 | 348,155 | -0.54(-0.80%) |
Feb 09, 2023 | 68.96 | 69.09 | 66.74 | 67.24 | 237,086 | -0.62(-0.91%) |
Feb 08, 2023 | 68.74 | 69.22 | 67.38 | 67.86 | 199,485 | -1.13(-1.64%) |
Feb 07, 2023 | 67.08 | 69.14 | 66.84 | 68.99 | 341,675 | +1.35(+2.00%) |
Feb 06, 2023 | 67.40 | 68.09 | 67.02 | 67.64 | 270,537 | -0.27(-0.40%) |
Feb 03, 2023 | 67.76 | 68.89 | 67.42 | 67.91 | 293,624 | -0.75(-1.09%) |
Feb 02, 2023 | 67.62 | 69.20 | 67.41 | 68.66 | 482,504 | +1.92(+2.88%) |
Feb 01, 2023 | 65.02 | 67.09 | 64.83 | 66.74 | 367,029 | +1.74(+2.68%) |
Jan 31, 2023 | 65.53 | 66.21 | 64.55 | 65.00 | 477,505 | -0.53(-0.81%) |
Jan 30, 2023 | 65.88 | 66.54 | 65.44 | 65.53 | 286,738 | -0.82(-1.24%) |
Jan 27, 2023 | 65.50 | 66.47 | 65.50 | 66.35 | 275,929 | +0.29(+0.44%) |
Jan 26, 2023 | 66.56 | 66.77 | 65.73 | 66.06 | 209,922 | -0.19(-0.29%) |
Jan 25, 2023 | 64.31 | 66.43 | 64.13 | 66.25 | 807,909 | +1.09(+1.67%) |
Jan 24, 2023 | 66.29 | 66.34 | 65.15 | 65.16 | 516,652 | -1.33(-2.00%) |
Jan 23, 2023 | 66.25 | 66.90 | 65.57 | 66.49 | 512,118 | +0.17(+0.26%) |
Jan 20, 2023 | 65.14 | 66.34 | 64.60 | 66.32 | 612,295 | +1.31(+2.02%) |
Jan 19, 2023 | 65.39 | 65.75 | 64.54 | 65.01 | 637,345 | -0.83(-1.26%) |
Jan 18, 2023 | 66.45 | 67.16 | 65.67 | 65.84 | 493,342 | -0.31(-0.47%) |
Jan 17, 2023 | 66.24 | 66.78 | 65.50 | 66.15 | 590,895 | -0.45(-0.68%) |
Jan 13, 2023 | 65.70 | 66.62 | 65.35 | 66.60 | 358,106 | +0.64(+0.97%) |
Jan 12, 2023 | 65.76 | 66.14 | 64.74 | 65.96 | 571,907 | +0.29(+0.44%) |
Jan 11, 2023 | 63.75 | 65.78 | 63.22 | 65.67 | 812,171 | +1.82(+2.85%) |
Jan 10, 2023 | 63.21 | 63.94 | 63.05 | 63.85 | 500,576 | +0.44(+0.69%) |
Jan 09, 2023 | 63.20 | 64.21 | 63.07 | 63.41 | 379,613 | +0.31(+0.49%) |
Jan 06, 2023 | 62.52 | 63.60 | 62.52 | 63.10 | 610,922 | +0.44(+0.70%) |
Jan 05, 2023 | 62.85 | 62.98 | 61.63 | 62.66 | 497,449 | -0.90(-1.42%) |
Jan 04, 2023 | 63.31 | 63.92 | 62.74 | 63.56 | 559,921 | +1.81(+2.93%) |
Jan 03, 2023 | 62.33 | 63.06 | 60.69 | 61.75 | 660,855 | +0.05(+0.08%) |
Dec 30, 2022 | 61.14 | 62.81 | 61.03 | 61.70 | 728,063 | -0.07(-0.11%) |
Dec 29, 2022 | 60.05 | 62.27 | 59.44 | 61.77 | 604,854 | +2.17(+3.64%) |
Dec 28, 2022 | 60.59 | 60.99 | 59.45 | 59.60 | 508,885 | -0.82(-1.36%) |
Dec 27, 2022 | 59.62 | 60.97 | 59.23 | 60.42 | 410,849 | +0.77(+1.29%) |
Dec 23, 2022 | 58.95 | 59.70 | 58.24 | 59.65 | 418,184 | +0.50(+0.85%) |
Dec 22, 2022 | 59.30 | 59.42 | 57.97 | 59.15 | 472,825 | -0.72(-1.20%) |
Dec 21, 2022 | 59.30 | 60.96 | 59.07 | 59.87 | 692,168 | +0.96(+1.63%) |
Dec 20, 2022 | 58.71 | 59.62 | 58.16 | 58.91 | 560,265 | +0.34(+0.58%) |
Dec 19, 2022 | 59.13 | 59.29 | 58.25 | 58.57 | 766,194 | -0.58(-0.98%) |
Dec 16, 2022 | 59.35 | 59.91 | 58.30 | 59.15 | 876,329 | -0.54(-0.90%) |
Dec 15, 2022 | 59.76 | 60.19 | 58.73 | 59.69 | 640,721 | -1.15(-1.89%) |
Dec 14, 2022 | 61.23 | 62.17 | 60.55 | 60.84 | 606,701 | -0.35(-0.57%) |
Dec 13, 2022 | 62.35 | 62.61 | 60.34 | 61.19 | 1,025,618 | +0.78(+1.29%) |
Dec 12, 2022 | 60.98 | 61.15 | 60.02 | 60.41 | 649,098 | -0.79(-1.29%) |
Dec 09, 2022 | 60.96 | 62.28 | 60.84 | 61.20 | 621,619 | -0.30(-0.49%) |
Dec 08, 2022 | 60.82 | 61.56 | 60.20 | 61.50 | 418,409 | +0.79(+1.30%) |
Dec 07, 2022 | 60.16 | 60.88 | 59.82 | 60.71 | 532,839 | +0.37(+0.61%) |
Dec 06, 2022 | 60.04 | 60.92 | 59.37 | 60.34 | 522,722 | +0.41(+0.68%) |
Dec 05, 2022 | 60.18 | 60.62 | 59.75 | 59.93 | 464,127 | -0.95(-1.56%) |
Dec 02, 2022 | 58.51 | 61.29 | 58.21 | 60.88 | 326,260 | +1.11(+1.86%) |
Dec 01, 2022 | 59.06 | 60.15 | 59.06 | 59.77 | 371,466 | +0.75(+1.27%) |
Nov 30, 2022 | 56.68 | 59.51 | 56.17 | 59.02 | 577,375 | +2.17(+3.82%) |
Nov 29, 2022 | 56.82 | 57.13 | 56.42 | 56.85 | 422,869 | -0.40(-0.70%) |
Nov 28, 2022 | 57.95 | 58.16 | 56.67 | 57.25 | 312,014 | -1.07(-1.83%) |
Nov 25, 2022 | 57.24 | 58.76 | 56.74 | 58.32 | 108,677 | +0.97(+1.69%) |
Nov 23, 2022 | 56.72 | 57.97 | 56.55 | 57.35 | 235,118 | +0.42(+0.74%) |
Nov 22, 2022 | 56.44 | 57.06 | 55.78 | 56.93 | 242,490 | +0.80(+1.43%) |
Nov 21, 2022 | 55.97 | 56.37 | 55.33 | 56.13 | 669,400 | -0.01(-0.02%) |
Nov 18, 2022 | 56.90 | 57.07 | 55.77 | 56.14 | 438,892 | +0.10(+0.18%) |
Nov 17, 2022 | 55.88 | 56.27 | 54.76 | 56.04 | 627,034 | -1.11(-1.94%) |
Nov 16, 2022 | 56.57 | 57.50 | 55.77 | 57.15 | 784,890 | +0.26(+0.46%) |
Nov 15, 2022 | 55.37 | 57.20 | 54.90 | 56.89 | 3,249,404 | +1.52(+2.75%) |
Nov 14, 2022 | 52.10 | 57.64 | 51.31 | 55.37 | 2,597,183 | +0.92(+1.69%) |
Nov 11, 2022 | 52.46 | 54.60 | 51.97 | 54.45 | 1,278,387 | +2.10(+4.01%) |
Nov 10, 2022 | 49.88 | 53.92 | 49.88 | 52.35 | 736,376 | +5.29(+11.24%) |
Nov 09, 2022 | 48.93 | 49.95 | 46.29 | 47.06 | 601,569 | +0.60(+1.29%) |
Nov 08, 2022 | 46.42 | 47.53 | 45.92 | 46.46 | 296,352 | +0.12(+0.26%) |
Nov 07, 2022 | 47.52 | 47.95 | 45.37 | 46.34 | 395,038 | -0.88(-1.86%) |
Nov 04, 2022 | 46.76 | 47.22 | 45.88 | 47.22 | 228,335 | +1.11(+2.41%) |
Nov 03, 2022 | 47.58 | 47.58 | 46.05 | 46.11 | 239,779 | -2.11(-4.38%) |
Nov 02, 2022 | 49.66 | 49.90 | 48.08 | 48.22 | 304,354 | -1.52(-3.06%) |
Nov 01, 2022 | 49.76 | 50.27 | 49.33 | 49.74 | 213,796 | +0.43(+0.87%) |
Oct 31, 2022 | 49.26 | 50.27 | 48.78 | 49.31 | 302,238 | -0.26(-0.52%) |
Oct 28, 2022 | 48.76 | 49.61 | 48.17 | 49.57 | 289,742 | +1.14(+2.35%) |
Oct 27, 2022 | 48.27 | 49.15 | 48.02 | 48.43 | 222,504 | +0.60(+1.25%) |
Oct 26, 2022 | 48.05 | 48.69 | 47.41 | 47.83 | 224,061 | -0.23(-0.48%) |
Oct 25, 2022 | 46.76 | 48.40 | 46.76 | 48.06 | 281,956 | +1.38(+2.96%) |
Oct 24, 2022 | 46.67 | 47.14 | 46.22 | 46.68 | 210,509 | +0.18(+0.39%) |
Oct 21, 2022 | 45.04 | 46.75 | 44.80 | 46.50 | 264,163 | +1.26(+2.79%) |
Oct 20, 2022 | 46.02 | 46.41 | 44.87 | 45.24 | 232,493 | -0.57(-1.24%) |
Oct 19, 2022 | 45.67 | 46.38 | 45.37 | 45.81 | 297,004 | -0.47(-1.02%) |
Oct 18, 2022 | 46.72 | 47.11 | 45.70 | 46.28 | 267,508 | +0.63(+1.38%) |
Oct 17, 2022 | 45.10 | 45.83 | 44.94 | 45.65 | 268,350 | +1.70(+3.87%) |
Oct 14, 2022 | 44.97 | 45.56 | 43.84 | 43.95 | 241,954 | -0.46(-1.04%) |
Oct 13, 2022 | 42.22 | 44.70 | 41.72 | 44.41 | 299,349 | +1.48(+3.45%) |
Oct 12, 2022 | 43.86 | 43.86 | 42.91 | 42.93 | 163,930 | -0.62(-1.42%) |
Oct 11, 2022 | 43.45 | 44.08 | 42.52 | 43.55 | 289,694 | +0.08(+0.18%) |
Oct 10, 2022 | 44.20 | 44.26 | 43.26 | 43.47 | 288,919 | -0.84(-1.90%) |
Oct 07, 2022 | 45.58 | 45.69 | 43.95 | 44.31 | 244,265 | -1.69(-3.67%) |
Oct 06, 2022 | 46.31 | 46.86 | 45.86 | 46.00 | 245,849 | -0.60(-1.29%) |
Oct 05, 2022 | 46.68 | 47.10 | 46.01 | 46.60 | 290,480 | -0.99(-2.08%) |
Oct 04, 2022 | 46.43 | 48.28 | 46.32 | 47.59 | 404,085 | +1.76(+3.84%) |
Oct 03, 2022 | 45.07 | 46.05 | 44.58 | 45.83 | 299,541 | +1.43(+3.22%) |
Sep 30, 2022 | 45.48 | 46.27 | 44.33 | 44.40 | 402,678 | -1.35(-2.95%) |
Sep 29, 2022 | 45.51 | 45.83 | 44.56 | 45.75 | 340,508 | -0.35(-0.76%) |
Sep 28, 2022 | 46.84 | 46.84 | 45.88 | 46.10 | 380,188 | -0.45(-0.97%) |
Sep 27, 2022 | 47.07 | 47.53 | 46.02 | 46.55 | 379,743 | +0.06(+0.13%) |
Sep 26, 2022 | 46.50 | 47.01 | 45.88 | 46.49 | 273,293 | -0.17(-0.36%) |
Sep 23, 2022 | 47.13 | 47.64 | 46.27 | 46.66 | 273,513 | -1.11(-2.32%) |
Sep 22, 2022 | 48.77 | 48.91 | 47.35 | 47.77 | 253,886 | -1.22(-2.49%) |
Sep 21, 2022 | 49.59 | 50.24 | 48.98 | 48.99 | 233,897 | -0.25(-0.51%) |
Sep 20, 2022 | 49.62 | 49.62 | 48.88 | 49.24 | 233,026 | -0.96(-1.91%) |
Sep 19, 2022 | 49.83 | 50.27 | 49.21 | 50.20 | 384,692 | -0.03(-0.06%) |
Sep 16, 2022 | 49.46 | 50.78 | 48.97 | 50.23 | 830,649 | +0.11(+0.22%) |
Sep 15, 2022 | 49.89 | 50.99 | 49.73 | 50.12 | 306,820 | -0.19(-0.38%) |
Sep 14, 2022 | 51.53 | 51.53 | 49.75 | 50.31 | 261,396 | -1.29(-2.50%) |
Sep 13, 2022 | 52.09 | 52.50 | 51.30 | 51.60 | 300,295 | -2.05(-3.82%) |
Sep 12, 2022 | 53.71 | 54.21 | 53.38 | 53.65 | 279,708 | +0.40(+0.75%) |
Sep 09, 2022 | 52.61 | 53.49 | 52.24 | 53.25 | 308,784 | +1.23(+2.36%) |
Sep 08, 2022 | 51.39 | 52.52 | 50.97 | 52.02 | 367,899 | +0.04(+0.08%) |
Sep 07, 2022 | 51.57 | 52.17 | 50.87 | 51.98 | 281,220 | +0.57(+1.11%) |
Sep 06, 2022 | 51.66 | 51.95 | 51.06 | 51.41 | 242,333 | +0.18(+0.35%) |
Sep 02, 2022 | 52.68 | 52.68 | 50.86 | 51.23 | 304,229 | -0.89(-1.71%) |