Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 54.38 | 54.97 | 54.04 | 54.26 | 742,169 | -0.03(-0.05%) |
Oct 30, 2023 | 54.26 | 54.63 | 53.70 | 54.28 | 840,800 | +0.54(+1.01%) |
Oct 27, 2023 | 54.22 | 54.44 | 53.49 | 53.74 | 799,433 | -0.49(-0.91%) |
Oct 26, 2023 | 53.45 | 54.82 | 53.19 | 54.24 | 845,388 | +0.80(+1.50%) |
Oct 25, 2023 | 54.62 | 54.78 | 53.35 | 53.44 | 1,094,643 | -1.53(-2.78%) |
Oct 24, 2023 | 54.46 | 55.28 | 54.27 | 54.97 | 885,563 | +1.16(+2.16%) |
Oct 23, 2023 | 54.24 | 54.53 | 53.50 | 53.80 | 1,294,879 | -0.84(-1.53%) |
Oct 20, 2023 | 55.08 | 55.46 | 54.40 | 54.64 | 943,082 | -0.49(-0.89%) |
Oct 19, 2023 | 55.56 | 56.17 | 54.98 | 55.13 | 636,493 | -1.01(-1.79%) |
Oct 18, 2023 | 56.83 | 57.23 | 56.05 | 56.14 | 516,823 | -1.27(-2.22%) |
Oct 17, 2023 | 55.84 | 57.71 | 55.84 | 57.41 | 922,064 | +1.04(+1.84%) |
Oct 16, 2023 | 55.91 | 56.62 | 55.27 | 56.38 | 733,874 | +1.49(+2.71%) |
Oct 13, 2023 | 55.09 | 55.34 | 54.33 | 54.89 | 893,990 | +0.02(+0.04%) |
Oct 12, 2023 | 56.19 | 56.19 | 54.42 | 54.87 | 815,632 | -1.58(-2.80%) |
Oct 11, 2023 | 57.11 | 57.69 | 55.69 | 56.45 | 915,086 | -0.52(-0.92%) |
Oct 10, 2023 | 56.13 | 57.63 | 56.07 | 56.97 | 770,701 | +1.15(+2.07%) |
Oct 09, 2023 | 54.98 | 56.09 | 54.59 | 55.81 | 1,244,732 | +0.66(+1.20%) |
Oct 06, 2023 | 56.81 | 56.98 | 54.96 | 55.15 | 1,719,979 | -1.71(-3.00%) |
Oct 05, 2023 | 59.07 | 59.56 | 56.73 | 56.86 | 1,087,955 | -1.96(-3.34%) |
Oct 04, 2023 | 58.51 | 59.28 | 57.63 | 58.82 | 799,376 | +0.63(+1.08%) |
Oct 03, 2023 | 60.09 | 60.36 | 57.94 | 58.19 | 1,007,503 | -2.46(-4.05%) |
Oct 02, 2023 | 60.85 | 61.14 | 60.39 | 60.65 | 558,973 | -0.42(-0.69%) |
Sep 29, 2023 | 61.70 | 62.07 | 61.04 | 61.07 | 534,817 | -0.10(-0.16%) |
Sep 28, 2023 | 59.87 | 61.54 | 59.87 | 61.17 | 649,970 | +1.42(+2.38%) |
Sep 27, 2023 | 60.36 | 60.65 | 59.60 | 59.75 | 547,830 | -0.20(-0.33%) |
Sep 26, 2023 | 60.60 | 60.95 | 59.92 | 59.95 | 585,343 | -0.99(-1.62%) |
Sep 25, 2023 | 60.55 | 61.13 | 60.71 | 60.93 | 466,613 | +0.30(+0.49%) |
Sep 22, 2023 | 61.16 | 61.66 | 60.61 | 60.64 | 474,543 | -0.52(-0.85%) |
Sep 21, 2023 | 61.85 | 61.85 | 61.01 | 61.16 | 679,245 | -0.96(-1.54%) |
Sep 20, 2023 | 62.51 | 63.05 | 62.03 | 62.12 | 535,480 | -0.28(-0.44%) |
Sep 19, 2023 | 62.41 | 62.45 | 61.37 | 62.39 | 857,044 | -0.05(-0.08%) |
Sep 18, 2023 | 62.99 | 63.02 | 62.25 | 62.44 | 641,214 | -0.44(-0.71%) |
Sep 15, 2023 | 63.28 | 63.62 | 62.23 | 62.89 | 3,338,491 | -0.56(-0.89%) |
Sep 14, 2023 | 63.29 | 64.01 | 62.55 | 63.45 | 749,767 | +0.81(+1.29%) |
Sep 13, 2023 | 62.11 | 62.88 | 61.91 | 62.64 | 899,674 | +0.71(+1.15%) |
Sep 12, 2023 | 61.50 | 62.20 | 61.31 | 61.93 | 719,299 | +0.17(+0.27%) |
Sep 11, 2023 | 61.52 | 62.03 | 61.47 | 61.76 | 875,941 | +0.65(+1.07%) |
Sep 08, 2023 | 60.41 | 61.70 | 60.41 | 61.11 | 893,911 | +0.87(+1.44%) |
Sep 07, 2023 | 61.48 | 62.26 | 60.09 | 60.24 | 1,483,600 | -1.63(-2.63%) |
Sep 06, 2023 | 61.91 | 62.63 | 61.49 | 61.87 | 730,193 | +0.08(+0.13%) |
Sep 05, 2023 | 64.51 | 64.93 | 61.78 | 61.79 | 1,109,749 | -3.19(-4.90%) |
Sep 01, 2023 | 64.79 | 65.25 | 64.60 | 64.98 | 609,405 | +0.52(+0.81%) |
Aug 31, 2023 | 64.07 | 64.58 | 63.99 | 64.46 | 594,808 | +0.67(+1.05%) |
Aug 30, 2023 | 64.08 | 64.43 | 63.72 | 63.78 | 619,700 | -0.15(-0.23%) |
Aug 29, 2023 | 63.11 | 64.04 | 62.94 | 63.93 | 556,833 | +0.74(+1.17%) |
Aug 28, 2023 | 62.20 | 63.43 | 62.11 | 63.19 | 614,670 | +1.12(+1.80%) |
Aug 25, 2023 | 61.74 | 62.44 | 61.29 | 62.07 | 898,232 | +0.53(+0.86%) |
Aug 24, 2023 | 61.29 | 62.33 | 61.28 | 61.54 | 670,986 | -0.03(-0.05%) |
Aug 23, 2023 | 61.51 | 61.89 | 61.32 | 61.57 | 575,309 | +0.06(+0.10%) |
Aug 22, 2023 | 61.81 | 62.00 | 61.33 | 61.51 | 668,889 | -0.01(-0.02%) |
Aug 21, 2023 | 61.54 | 61.92 | 61.07 | 61.52 | 804,485 | -0.15(-0.24%) |
Aug 18, 2023 | 62.22 | 62.78 | 61.62 | 61.67 | 1,080,102 | -1.25(-1.98%) |
Aug 17, 2023 | 63.54 | 63.80 | 62.69 | 62.92 | 808,466 | -0.38(-0.61%) |
Aug 16, 2023 | 64.09 | 64.92 | 63.21 | 63.30 | 698,671 | -0.94(-1.47%) |
Aug 15, 2023 | 64.16 | 64.73 | 63.95 | 64.25 | 972,720 | -0.54(-0.83%) |
Aug 14, 2023 | 64.96 | 65.25 | 64.39 | 64.79 | 939,859 | -0.30(-0.47%) |
Aug 11, 2023 | 65.10 | 66.03 | 64.88 | 65.09 | 1,239,688 | -0.32(-0.50%) |
Aug 10, 2023 | 62.49 | 65.96 | 62.41 | 65.42 | 3,043,892 | +3.29(+5.30%) |
Aug 09, 2023 | 59.95 | 62.54 | 59.47 | 62.12 | 1,747,833 | +1.65(+2.73%) |
Aug 08, 2023 | 61.26 | 61.62 | 59.99 | 60.47 | 2,007,945 | -1.81(-2.90%) |
Aug 07, 2023 | 61.82 | 62.39 | 61.75 | 62.28 | 685,638 | +0.65(+1.05%) |
Aug 04, 2023 | 61.59 | 62.62 | 61.35 | 61.63 | 903,260 | +0.11(+0.18%) |
Aug 03, 2023 | 61.56 | 62.19 | 61.11 | 61.52 | 1,829,424 | -0.31(-0.51%) |
Aug 02, 2023 | 63.12 | 63.12 | 61.53 | 61.84 | 1,753,023 | -1.81(-2.84%) |
Aug 01, 2023 | 63.90 | 64.11 | 63.34 | 63.65 | 641,462 | -0.79(-1.22%) |
Jul 31, 2023 | 64.16 | 64.63 | 63.98 | 64.43 | 714,535 | +0.29(+0.44%) |
Jul 28, 2023 | 64.58 | 64.87 | 63.47 | 64.15 | 608,211 | +0.12(+0.18%) |
Jul 27, 2023 | 64.82 | 64.99 | 63.76 | 64.03 | 1,012,965 | -0.49(-0.76%) |
Jul 26, 2023 | 65.59 | 66.07 | 64.43 | 64.52 | 1,457,324 | -1.34(-2.03%) |
Jul 25, 2023 | 66.17 | 66.83 | 65.84 | 65.86 | 985,565 | -0.22(-0.33%) |
Jul 24, 2023 | 65.59 | 66.11 | 65.58 | 66.07 | 526,141 | +0.42(+0.64%) |
Jul 21, 2023 | 65.48 | 66.02 | 64.99 | 65.65 | 832,621 | +0.19(+0.29%) |
Jul 20, 2023 | 65.65 | 65.76 | 64.82 | 65.46 | 646,566 | -0.04(-0.06%) |
Jul 19, 2023 | 65.43 | 65.65 | 65.03 | 65.50 | 728,209 | +0.00(+0.00%) |
Jul 18, 2023 | 64.92 | 65.66 | 64.92 | 65.50 | 647,529 | +0.99(+1.54%) |
Jul 17, 2023 | 63.78 | 64.86 | 63.76 | 64.51 | 635,068 | +0.45(+0.71%) |
Jul 14, 2023 | 64.60 | 64.66 | 63.62 | 64.06 | 525,536 | -0.54(-0.84%) |
Jul 13, 2023 | 65.06 | 65.35 | 64.21 | 64.60 | 922,363 | -0.53(-0.81%) |
Jul 12, 2023 | 65.46 | 65.47 | 64.77 | 65.13 | 1,235,647 | +0.49(+0.76%) |
Jul 11, 2023 | 63.87 | 64.71 | 63.47 | 64.64 | 877,441 | +0.77(+1.20%) |
Jul 10, 2023 | 62.87 | 63.90 | 62.87 | 63.87 | 785,947 | +0.42(+0.67%) |
Jul 07, 2023 | 62.36 | 64.03 | 62.36 | 63.45 | 970,438 | +1.14(+1.83%) |
Jul 06, 2023 | 61.93 | 62.40 | 61.42 | 62.31 | 870,465 | -0.08(-0.13%) |
Jul 05, 2023 | 63.12 | 63.12 | 62.16 | 62.39 | 775,313 | -1.21(-1.90%) |
Jul 03, 2023 | 62.90 | 63.94 | 62.90 | 63.60 | 432,950 | +0.37(+0.59%) |
Jun 30, 2023 | 63.08 | 63.55 | 62.84 | 63.22 | 856,189 | +0.44(+0.70%) |
Jun 29, 2023 | 62.26 | 63.11 | 61.95 | 62.78 | 1,048,689 | +0.25(+0.39%) |
Jun 28, 2023 | 63.03 | 63.03 | 62.11 | 62.54 | 840,819 | -0.57(-0.90%) |
Jun 27, 2023 | 61.69 | 63.22 | 60.92 | 63.11 | 853,609 | +1.47(+2.39%) |
Jun 26, 2023 | 60.88 | 62.09 | 60.58 | 61.63 | 806,713 | +0.49(+0.80%) |
Jun 23, 2023 | 61.25 | 61.52 | 60.40 | 61.14 | 2,122,136 | -0.87(-1.41%) |
Jun 22, 2023 | 61.86 | 62.16 | 61.02 | 62.02 | 1,077,271 | -0.11(-0.17%) |
Jun 21, 2023 | 61.62 | 62.47 | 61.10 | 62.12 | 1,321,722 | +0.44(+0.72%) |
Jun 20, 2023 | 63.02 | 63.05 | 61.53 | 61.68 | 2,887,943 | -1.92(-3.01%) |
Jun 16, 2023 | 62.83 | 63.65 | 62.11 | 63.60 | 21,979,860 | +1.34(+2.15%) |
Jun 15, 2023 | 61.40 | 62.37 | 61.30 | 62.26 | 1,470,848 | +0.71(+1.15%) |
Jun 14, 2023 | 62.14 | 62.47 | 61.35 | 61.55 | 1,129,225 | -0.46(-0.74%) |
Jun 13, 2023 | 60.92 | 62.12 | 60.92 | 62.02 | 1,281,341 | +1.10(+1.81%) |
Jun 12, 2023 | 59.75 | 61.25 | 59.62 | 60.92 | 1,382,449 | +0.68(+1.13%) |
Jun 09, 2023 | 60.48 | 60.59 | 59.95 | 60.24 | 1,079,379 | -0.29(-0.49%) |
Jun 08, 2023 | 61.07 | 61.19 | 60.16 | 60.53 | 1,035,098 | -0.58(-0.95%) |
Jun 07, 2023 | 60.39 | 61.49 | 60.24 | 61.11 | 1,532,418 | +0.72(+1.19%) |
Jun 06, 2023 | 59.38 | 60.69 | 59.38 | 60.39 | 1,347,962 | +0.67(+1.12%) |
Jun 05, 2023 | 60.25 | 60.92 | 59.57 | 59.73 | 1,541,959 | +0.83(+1.40%) |
Jun 02, 2023 | 57.64 | 59.03 | 57.58 | 58.90 | 629,615 | +2.08(+3.67%) |
Jun 01, 2023 | 56.47 | 57.11 | 56.31 | 56.82 | 554,542 | +0.60(+1.07%) |
May 31, 2023 | 56.46 | 56.76 | 55.86 | 56.22 | 763,644 | -0.75(-1.31%) |
May 30, 2023 | 57.61 | 58.09 | 56.71 | 56.96 | 759,486 | -0.77(-1.34%) |
May 26, 2023 | 57.67 | 58.44 | 57.67 | 57.74 | 627,745 | +0.06(+0.10%) |
May 25, 2023 | 58.28 | 59.04 | 57.48 | 57.68 | 816,298 | -1.02(-1.73%) |
May 24, 2023 | 58.11 | 58.87 | 57.19 | 58.70 | 1,382,651 | +1.43(+2.49%) |
May 23, 2023 | 57.55 | 58.21 | 57.16 | 57.27 | 664,097 | -0.47(-0.81%) |
May 22, 2023 | 56.78 | 57.96 | 56.53 | 57.74 | 863,283 | +0.88(+1.55%) |
May 19, 2023 | 57.73 | 57.81 | 56.80 | 56.86 | 1,311,764 | -0.75(-1.31%) |
May 18, 2023 | 57.11 | 57.68 | 56.74 | 57.61 | 408,089 | +0.21(+0.36%) |
May 17, 2023 | 56.73 | 57.46 | 56.65 | 57.41 | 634,627 | +0.91(+1.61%) |
May 16, 2023 | 57.42 | 57.43 | 56.49 | 56.50 | 496,426 | -1.11(-1.92%) |
May 15, 2023 | 56.53 | 57.65 | 56.32 | 57.60 | 973,060 | +1.38(+2.45%) |
May 12, 2023 | 56.88 | 57.14 | 55.81 | 56.22 | 817,140 | -0.55(-0.97%) |
May 11, 2023 | 56.95 | 57.24 | 56.16 | 56.77 | 566,352 | -0.31(-0.55%) |
May 10, 2023 | 58.58 | 58.89 | 56.78 | 57.08 | 1,710,536 | -1.05(-1.80%) |
May 09, 2023 | 57.14 | 58.14 | 57.03 | 58.13 | 1,057,598 | +0.67(+1.16%) |
May 08, 2023 | 56.77 | 57.63 | 56.46 | 57.46 | 904,157 | +1.05(+1.86%) |
May 05, 2023 | 55.75 | 56.74 | 55.69 | 56.42 | 801,447 | +1.18(+2.14%) |
May 04, 2023 | 56.89 | 58.71 | 54.56 | 55.23 | 2,013,972 | +2.35(+4.44%) |
May 03, 2023 | 54.93 | 55.15 | 52.67 | 52.88 | 1,587,210 | -2.13(-3.88%) |
May 02, 2023 | 56.35 | 56.35 | 54.21 | 55.02 | 689,914 | -1.68(-2.97%) |
May 01, 2023 | 56.60 | 57.22 | 56.51 | 56.70 | 598,631 | +0.14(+0.24%) |
Apr 28, 2023 | 55.46 | 56.90 | 55.33 | 56.56 | 629,601 | +1.13(+2.05%) |
Apr 27, 2023 | 54.99 | 55.43 | 54.45 | 55.43 | 594,004 | +0.80(+1.47%) |
Apr 26, 2023 | 55.12 | 55.29 | 54.28 | 54.63 | 420,391 | -0.63(-1.13%) |
Apr 25, 2023 | 56.17 | 56.39 | 55.22 | 55.25 | 497,805 | -1.51(-2.65%) |
Apr 24, 2023 | 56.74 | 56.96 | 56.44 | 56.76 | 430,893 | +0.11(+0.19%) |
Apr 21, 2023 | 57.08 | 57.08 | 56.20 | 56.65 | 472,372 | -0.32(-0.57%) |
Apr 20, 2023 | 56.87 | 57.17 | 56.73 | 56.97 | 576,106 | -0.43(-0.75%) |
Apr 19, 2023 | 57.42 | 57.59 | 57.06 | 57.41 | 351,757 | -0.18(-0.31%) |
Apr 18, 2023 | 57.47 | 57.88 | 57.08 | 57.58 | 460,698 | +0.25(+0.44%) |
Apr 17, 2023 | 57.04 | 57.38 | 56.41 | 57.33 | 481,839 | +0.33(+0.58%) |
Apr 14, 2023 | 57.13 | 57.60 | 56.80 | 56.99 | 536,941 | -0.34(-0.60%) |
Apr 13, 2023 | 57.00 | 57.50 | 56.32 | 57.34 | 405,502 | +0.51(+0.90%) |
Apr 12, 2023 | 57.16 | 57.34 | 56.60 | 56.83 | 590,300 | +0.23(+0.40%) |
Apr 11, 2023 | 57.11 | 57.27 | 56.58 | 56.60 | 401,458 | -0.21(-0.36%) |
Apr 10, 2023 | 56.02 | 56.82 | 56.02 | 56.81 | 573,386 | +0.30(+0.54%) |
Apr 06, 2023 | 56.62 | 56.84 | 56.03 | 56.50 | 503,520 | +0.02(+0.03%) |
Apr 05, 2023 | 56.10 | 56.50 | 55.57 | 56.49 | 747,397 | +0.28(+0.50%) |
Apr 04, 2023 | 57.18 | 57.18 | 55.69 | 56.20 | 511,894 | -1.05(-1.83%) |
Apr 03, 2023 | 57.48 | 57.84 | 56.86 | 57.25 | 673,506 | -0.38(-0.66%) |
Mar 31, 2023 | 57.00 | 57.67 | 56.67 | 57.63 | 462,456 | +0.96(+1.69%) |
Mar 30, 2023 | 56.88 | 57.07 | 56.40 | 56.67 | 599,249 | +0.33(+0.59%) |
Mar 29, 2023 | 56.55 | 56.75 | 56.04 | 56.34 | 743,078 | +0.31(+0.56%) |
Mar 28, 2023 | 55.58 | 56.26 | 55.34 | 56.03 | 788,701 | +0.45(+0.81%) |
Mar 27, 2023 | 55.74 | 56.00 | 55.35 | 55.58 | 747,075 | +0.53(+0.96%) |
Mar 24, 2023 | 54.13 | 55.20 | 53.74 | 55.05 | 625,929 | +0.15(+0.27%) |
Mar 23, 2023 | 55.43 | 56.26 | 54.29 | 54.90 | 640,710 | -0.41(-0.74%) |
Mar 22, 2023 | 55.29 | 56.59 | 55.13 | 55.31 | 927,709 | -0.11(-0.19%) |
Mar 21, 2023 | 55.69 | 56.07 | 55.21 | 55.42 | 819,058 | +0.93(+1.71%) |
Mar 20, 2023 | 53.95 | 55.23 | 53.95 | 54.49 | 1,200,000 | +1.29(+2.43%) |
Mar 17, 2023 | 54.58 | 54.58 | 52.98 | 53.20 | 1,354,258 | -1.76(-3.20%) |
Mar 16, 2023 | 53.61 | 55.28 | 53.33 | 54.96 | 1,489,283 | +0.79(+1.46%) |
Mar 15, 2023 | 54.89 | 55.13 | 53.23 | 54.17 | 1,314,260 | -2.04(-3.64%) |
Mar 14, 2023 | 56.59 | 57.05 | 55.74 | 56.21 | 659,568 | +0.75(+1.36%) |
Mar 13, 2023 | 55.60 | 56.14 | 54.80 | 55.46 | 1,055,268 | -0.92(-1.63%) |
Mar 10, 2023 | 57.92 | 58.07 | 55.60 | 56.38 | 1,018,360 | -1.60(-2.77%) |
Mar 09, 2023 | 59.40 | 59.86 | 57.98 | 57.98 | 1,043,308 | -1.23(-2.08%) |
Mar 08, 2023 | 60.07 | 60.15 | 58.67 | 59.22 | 954,709 | -0.78(-1.30%) |
Mar 07, 2023 | 58.60 | 60.44 | 58.60 | 60.00 | 901,486 | -0.52(-0.86%) |
Mar 06, 2023 | 62.36 | 62.36 | 60.21 | 60.52 | 1,184,024 | -2.00(-3.19%) |
Mar 03, 2023 | 62.43 | 62.69 | 61.72 | 62.51 | 653,744 | +0.41(+0.66%) |
Mar 02, 2023 | 61.68 | 62.31 | 61.49 | 62.10 | 884,585 | +0.04(+0.06%) |
Mar 01, 2023 | 60.46 | 62.21 | 60.46 | 62.06 | 1,038,550 | +1.30(+2.14%) |
Feb 28, 2023 | 60.38 | 61.26 | 60.07 | 60.76 | 828,388 | +0.48(+0.80%) |
Feb 27, 2023 | 60.32 | 61.02 | 60.08 | 60.28 | 814,695 | +0.51(+0.85%) |
Feb 24, 2023 | 58.97 | 60.01 | 58.79 | 59.77 | 630,846 | +0.11(+0.18%) |
Feb 23, 2023 | 59.94 | 60.26 | 58.88 | 59.67 | 1,157,721 | +0.14(+0.23%) |
Feb 22, 2023 | 60.07 | 60.20 | 59.23 | 59.53 | 1,085,753 | -0.26(-0.44%) |
Feb 21, 2023 | 60.91 | 61.17 | 59.53 | 59.79 | 884,498 | -1.49(-2.43%) |
Feb 17, 2023 | 60.98 | 61.44 | 60.81 | 61.29 | 855,071 | +0.34(+0.56%) |
Feb 16, 2023 | 60.83 | 61.63 | 60.83 | 60.94 | 596,744 | -1.01(-1.64%) |
Feb 15, 2023 | 61.08 | 62.22 | 60.96 | 61.96 | 694,093 | +0.47(+0.76%) |
Feb 14, 2023 | 61.39 | 61.97 | 61.15 | 61.49 | 742,234 | +0.08(+0.13%) |
Feb 13, 2023 | 60.91 | 61.62 | 60.51 | 61.41 | 840,416 | +0.76(+1.25%) |
Feb 10, 2023 | 59.74 | 60.77 | 59.54 | 60.65 | 1,244,330 | +0.79(+1.32%) |
Feb 09, 2023 | 60.58 | 60.97 | 59.86 | 59.86 | 1,558,854 | -0.20(-0.34%) |
Feb 08, 2023 | 61.23 | 61.24 | 59.92 | 60.07 | 1,130,324 | -1.62(-2.62%) |
Feb 07, 2023 | 61.43 | 61.84 | 60.56 | 61.68 | 1,038,375 | -0.08(-0.13%) |
Feb 06, 2023 | 62.47 | 62.60 | 61.76 | 61.76 | 918,790 | -0.90(-1.43%) |
Feb 03, 2023 | 63.34 | 63.34 | 62.16 | 62.66 | 1,539,188 | -1.06(-1.67%) |
Feb 02, 2023 | 61.39 | 64.52 | 61.00 | 63.72 | 2,591,581 | +3.61(+6.00%) |
Feb 01, 2023 | 59.46 | 60.41 | 58.95 | 60.12 | 1,181,154 | -0.04(-0.06%) |
Jan 31, 2023 | 58.76 | 60.18 | 58.26 | 60.16 | 1,134,892 | +1.73(+2.97%) |
Jan 30, 2023 | 58.10 | 59.21 | 58.10 | 58.42 | 744,670 | +0.07(+0.12%) |
Jan 27, 2023 | 57.46 | 58.69 | 57.36 | 58.35 | 614,229 | +0.56(+0.96%) |
Jan 26, 2023 | 56.75 | 57.85 | 56.74 | 57.80 | 898,927 | +1.11(+1.96%) |
Jan 25, 2023 | 56.84 | 56.98 | 56.08 | 56.69 | 1,053,598 | -0.79(-1.37%) |
Jan 24, 2023 | 58.20 | 58.33 | 57.37 | 57.48 | 667,264 | -0.87(-1.49%) |
Jan 23, 2023 | 57.82 | 58.59 | 57.82 | 58.34 | 768,600 | +0.46(+0.79%) |
Jan 20, 2023 | 57.59 | 57.92 | 57.09 | 57.88 | 820,666 | +0.54(+0.93%) |
Jan 19, 2023 | 57.93 | 58.15 | 57.13 | 57.35 | 959,924 | -0.99(-1.70%) |
Jan 18, 2023 | 59.47 | 59.63 | 58.30 | 58.34 | 799,439 | -1.00(-1.69%) |
Jan 17, 2023 | 59.86 | 60.34 | 59.05 | 59.35 | 1,200,203 | -0.63(-1.06%) |
Jan 13, 2023 | 59.63 | 60.17 | 59.63 | 59.98 | 715,258 | -0.19(-0.32%) |
Jan 12, 2023 | 60.36 | 60.38 | 59.96 | 60.17 | 554,859 | -0.04(-0.06%) |
Jan 11, 2023 | 60.34 | 60.69 | 59.99 | 60.21 | 761,861 | +0.29(+0.49%) |
Jan 10, 2023 | 59.92 | 60.36 | 59.66 | 59.92 | 722,765 | -0.10(-0.16%) |
Jan 09, 2023 | 60.27 | 61.01 | 59.88 | 60.02 | 890,781 | +0.09(+0.15%) |
Jan 06, 2023 | 59.93 | 60.25 | 59.60 | 59.93 | 1,043,262 | +0.70(+1.18%) |
Jan 05, 2023 | 59.06 | 59.43 | 58.34 | 59.23 | 880,823 | -0.72(-1.20%) |
Jan 04, 2023 | 59.44 | 60.16 | 58.99 | 59.95 | 889,107 | +1.03(+1.75%) |
Jan 03, 2023 | 59.12 | 59.53 | 58.30 | 58.92 | 857,271 | +0.03(+0.05%) |
Dec 30, 2022 | 58.64 | 59.08 | 58.42 | 58.89 | 544,917 | -0.22(-0.38%) |
Dec 29, 2022 | 58.16 | 59.24 | 58.16 | 59.11 | 663,859 | +1.22(+2.10%) |
Dec 28, 2022 | 59.32 | 59.44 | 57.87 | 57.89 | 670,512 | -1.35(-2.29%) |
Dec 27, 2022 | 58.39 | 59.61 | 58.17 | 59.25 | 788,142 | +0.95(+1.62%) |
Dec 23, 2022 | 57.37 | 58.35 | 57.24 | 58.30 | 682,365 | +0.94(+1.63%) |
Dec 22, 2022 | 57.34 | 57.45 | 56.61 | 57.37 | 1,088,316 | -0.47(-0.81%) |
Dec 21, 2022 | 57.83 | 58.04 | 57.42 | 57.84 | 914,992 | +0.50(+0.87%) |
Dec 20, 2022 | 57.45 | 57.88 | 57.13 | 57.34 | 1,149,539 | -0.12(-0.20%) |
Dec 19, 2022 | 58.23 | 58.70 | 57.22 | 57.46 | 1,337,117 | -0.77(-1.32%) |
Dec 16, 2022 | 57.81 | 58.75 | 57.60 | 58.23 | 1,607,173 | -0.28(-0.48%) |
Dec 15, 2022 | 58.88 | 59.19 | 58.46 | 58.51 | 1,355,035 | -1.22(-2.04%) |
Dec 14, 2022 | 59.89 | 60.58 | 58.99 | 59.73 | 1,228,249 | -0.39(-0.65%) |
Dec 13, 2022 | 60.73 | 61.28 | 59.79 | 60.12 | 1,104,397 | +0.69(+1.16%) |
Dec 12, 2022 | 58.60 | 59.41 | 58.47 | 59.42 | 716,891 | +0.93(+1.58%) |
Dec 09, 2022 | 58.82 | 59.51 | 58.23 | 58.50 | 1,619,725 | -0.60(-1.02%) |
Dec 08, 2022 | 59.60 | 60.03 | 58.93 | 59.10 | 934,286 | -0.11(-0.18%) |
Dec 07, 2022 | 59.66 | 60.34 | 58.96 | 59.21 | 821,724 | -0.69(-1.15%) |
Dec 06, 2022 | 59.42 | 60.57 | 59.00 | 59.90 | 1,327,080 | +0.60(+1.02%) |
Dec 05, 2022 | 58.81 | 59.64 | 58.33 | 59.30 | 829,073 | -0.03(-0.05%) |
Dec 02, 2022 | 58.39 | 59.82 | 58.34 | 59.33 | 1,393,020 | +0.31(+0.53%) |
Dec 01, 2022 | 57.80 | 59.01 | 57.59 | 59.01 | 1,899,878 | +1.91(+3.34%) |
Nov 30, 2022 | 55.06 | 57.37 | 54.91 | 57.10 | 2,296,614 | +1.66(+2.99%) |
Nov 29, 2022 | 54.76 | 56.11 | 54.64 | 55.45 | 1,250,046 | +0.52(+0.95%) |
Nov 28, 2022 | 55.08 | 55.78 | 54.86 | 54.92 | 1,097,852 | -0.55(-1.00%) |
Nov 25, 2022 | 55.46 | 55.89 | 55.23 | 55.48 | 510,893 | +0.27(+0.49%) |
Nov 23, 2022 | 54.10 | 55.49 | 53.86 | 55.21 | 705,980 | +1.12(+2.06%) |
Nov 22, 2022 | 52.85 | 54.15 | 52.73 | 54.09 | 1,093,284 | +1.53(+2.92%) |
Nov 21, 2022 | 52.71 | 53.44 | 52.35 | 52.56 | 1,221,003 | -0.47(-0.88%) |
Nov 18, 2022 | 53.95 | 53.95 | 52.24 | 53.02 | 639,249 | -0.02(-0.04%) |
Nov 17, 2022 | 50.52 | 53.04 | 50.52 | 53.04 | 958,645 | +1.62(+3.15%) |
Nov 16, 2022 | 51.00 | 51.70 | 50.39 | 51.42 | 1,350,527 | +0.05(+0.09%) |
Nov 15, 2022 | 52.48 | 53.21 | 50.80 | 51.37 | 2,789,030 | +1.85(+3.74%) |
Nov 14, 2022 | 50.29 | 50.62 | 49.33 | 49.52 | 1,342,429 | -1.00(-1.98%) |
Nov 11, 2022 | 50.75 | 51.01 | 49.97 | 50.52 | 1,039,558 | +0.11(+0.21%) |
Nov 10, 2022 | 49.29 | 50.41 | 49.25 | 50.41 | 929,745 | +3.18(+6.74%) |
Nov 09, 2022 | 47.06 | 47.83 | 46.82 | 47.23 | 699,401 | -0.22(-0.47%) |
Nov 08, 2022 | 47.62 | 48.35 | 47.25 | 47.45 | 1,171,652 | +0.17(+0.37%) |
Nov 07, 2022 | 46.74 | 47.28 | 46.20 | 47.28 | 673,061 | +0.85(+1.84%) |
Nov 04, 2022 | 45.57 | 46.98 | 45.32 | 46.43 | 633,455 | +1.65(+3.68%) |
Nov 03, 2022 | 44.55 | 45.13 | 43.87 | 44.78 | 691,032 | -0.18(-0.41%) |
Nov 02, 2022 | 46.32 | 44.90 | 44.96 | 714,447 | -1.37(-2.95%) |