Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 52.09 | 52.09 | 51.11 | 51.74 | 1,653,294 | -0.55(-1.05%) |
Oct 30, 2023 | 51.68 | 52.59 | 51.64 | 52.29 | 1,758,984 | +0.60(+1.16%) |
Oct 27, 2023 | 51.94 | 52.10 | 51.58 | 51.69 | 1,282,229 | +0.40(+0.79%) |
Oct 26, 2023 | 51.82 | 52.21 | 51.08 | 51.29 | 1,217,552 | -0.69(-1.33%) |
Oct 25, 2023 | 52.05 | 52.67 | 51.82 | 51.98 | 1,017,802 | -0.79(-1.49%) |
Oct 24, 2023 | 51.10 | 52.99 | 50.81 | 52.77 | 1,865,470 | +2.01(+3.96%) |
Oct 23, 2023 | 50.45 | 51.43 | 50.06 | 50.76 | 1,376,745 | +0.08(+0.16%) |
Oct 20, 2023 | 51.08 | 51.32 | 50.53 | 50.68 | 1,532,582 | -0.63(-1.23%) |
Oct 19, 2023 | 52.08 | 52.46 | 51.13 | 51.31 | 1,565,319 | -0.99(-1.90%) |
Oct 18, 2023 | 51.59 | 52.32 | 51.27 | 52.30 | 2,911,645 | +0.23(+0.43%) |
Oct 17, 2023 | 51.84 | 52.36 | 51.78 | 52.08 | 1,065,080 | -0.25(-0.47%) |
Oct 16, 2023 | 52.82 | 53.04 | 52.28 | 52.32 | 1,205,161 | -0.58(-1.10%) |
Oct 13, 2023 | 52.81 | 53.33 | 52.67 | 52.90 | 1,402,611 | -0.07(-0.13%) |
Oct 12, 2023 | 54.31 | 54.45 | 52.81 | 52.97 | 1,869,197 | -1.17(-2.16%) |
Oct 11, 2023 | 54.42 | 55.28 | 54.08 | 54.15 | 1,615,703 | +0.22(+0.40%) |
Oct 10, 2023 | 53.51 | 54.42 | 53.41 | 53.93 | 1,432,650 | +1.09(+2.07%) |
Oct 09, 2023 | 52.75 | 53.08 | 52.15 | 52.84 | 1,633,145 | +0.03(+0.06%) |
Oct 06, 2023 | 52.05 | 53.50 | 51.83 | 52.81 | 1,502,236 | +0.59(+1.13%) |
Oct 05, 2023 | 52.30 | 52.70 | 52.01 | 52.22 | 1,190,672 | -0.33(-0.64%) |
Oct 04, 2023 | 53.34 | 53.50 | 51.85 | 52.55 | 1,746,135 | -0.91(-1.69%) |
Oct 03, 2023 | 53.65 | 54.36 | 53.32 | 53.46 | 960,715 | -1.02(-1.88%) |
Oct 02, 2023 | 54.55 | 54.83 | 54.17 | 54.48 | 780,489 | -0.37(-0.68%) |
Sep 29, 2023 | 55.42 | 55.76 | 54.81 | 54.85 | 1,457,869 | +0.30(+0.54%) |
Sep 28, 2023 | 54.84 | 54.96 | 53.94 | 54.56 | 1,241,464 | -0.38(-0.70%) |
Sep 27, 2023 | 55.04 | 55.42 | 54.21 | 54.94 | 1,365,267 | -0.11(-0.20%) |
Sep 26, 2023 | 55.48 | 55.66 | 55.02 | 55.05 | 1,004,137 | -0.57(-1.03%) |
Sep 25, 2023 | 55.66 | 55.80 | 55.57 | 55.62 | 1,361,149 | -0.93(-1.64%) |
Sep 22, 2023 | 55.94 | 57.31 | 55.94 | 56.55 | 2,217,761 | +2.28(+4.21%) |
Sep 21, 2023 | 55.08 | 55.26 | 54.08 | 54.26 | 3,394,762 | -0.96(-1.75%) |
Sep 20, 2023 | 56.11 | 56.45 | 55.16 | 55.23 | 1,713,119 | -0.59(-1.06%) |
Sep 19, 2023 | 56.61 | 56.99 | 55.64 | 55.82 | 1,625,029 | -0.49(-0.87%) |
Sep 18, 2023 | 56.80 | 57.15 | 56.17 | 56.31 | 2,471,781 | -0.74(-1.29%) |
Sep 15, 2023 | 56.11 | 57.29 | 56.11 | 57.05 | 4,362,369 | +1.84(+3.33%) |
Sep 14, 2023 | 54.27 | 55.92 | 54.16 | 55.21 | 3,534,554 | +2.85(+5.45%) |
Sep 13, 2023 | 52.20 | 52.80 | 52.09 | 52.35 | 1,293,423 | +0.00(+0.00%) |
Sep 12, 2023 | 51.28 | 52.39 | 51.28 | 52.35 | 1,598,835 | +0.99(+1.94%) |
Sep 11, 2023 | 51.61 | 51.61 | 50.75 | 51.36 | 1,305,816 | +0.36(+0.71%) |
Sep 08, 2023 | 51.32 | 51.61 | 50.65 | 50.99 | 1,195,014 | -0.22(-0.42%) |
Sep 07, 2023 | 50.99 | 51.27 | 50.58 | 51.21 | 1,795,537 | -0.40(-0.78%) |
Sep 06, 2023 | 52.87 | 53.17 | 51.28 | 51.62 | 1,715,112 | -1.30(-2.46%) |
Sep 05, 2023 | 53.05 | 53.52 | 52.20 | 52.91 | 2,323,544 | -0.76(-1.41%) |
Sep 01, 2023 | 53.20 | 53.85 | 52.48 | 53.67 | 1,583,409 | +0.82(+1.55%) |
Aug 31, 2023 | 52.67 | 53.08 | 52.51 | 52.86 | 3,104,649 | -0.15(-0.28%) |
Aug 30, 2023 | 52.22 | 53.15 | 52.22 | 53.00 | 2,552,178 | +0.21(+0.39%) |
Aug 29, 2023 | 52.96 | 53.52 | 52.74 | 52.80 | 1,853,815 | +0.29(+0.54%) |
Aug 28, 2023 | 52.57 | 52.92 | 52.26 | 52.51 | 1,211,831 | +0.29(+0.55%) |
Aug 25, 2023 | 52.42 | 52.69 | 52.03 | 52.23 | 993,168 | -0.36(-0.69%) |
Aug 24, 2023 | 52.20 | 53.10 | 52.14 | 52.59 | 1,279,308 | +0.51(+0.98%) |
Aug 23, 2023 | 51.69 | 52.51 | 51.54 | 52.08 | 1,578,407 | +0.54(+1.05%) |
Aug 22, 2023 | 52.08 | 52.09 | 51.36 | 51.54 | 1,265,555 | -0.55(-1.06%) |
Aug 21, 2023 | 51.10 | 52.32 | 50.99 | 52.09 | 2,139,793 | +0.28(+0.53%) |
Aug 18, 2023 | 50.86 | 52.19 | 50.18 | 51.81 | 2,911,820 | -1.56(-2.93%) |
Aug 17, 2023 | 53.51 | 53.84 | 52.85 | 53.38 | 1,497,378 | +0.47(+0.89%) |
Aug 16, 2023 | 52.48 | 53.10 | 52.09 | 52.90 | 2,138,452 | -0.57(-1.07%) |
Aug 15, 2023 | 53.86 | 54.32 | 53.45 | 53.47 | 1,343,135 | -0.66(-1.22%) |
Aug 14, 2023 | 53.99 | 54.39 | 53.65 | 54.13 | 1,507,324 | -0.37(-0.68%) |
Aug 11, 2023 | 54.93 | 55.00 | 53.99 | 54.50 | 1,672,630 | -0.92(-1.67%) |
Aug 10, 2023 | 56.13 | 57.13 | 55.20 | 55.43 | 1,961,541 | -0.12(-0.21%) |
Aug 09, 2023 | 55.79 | 56.45 | 55.45 | 55.55 | 2,019,874 | -0.09(-0.16%) |
Aug 08, 2023 | 54.73 | 55.78 | 54.66 | 55.63 | 1,444,967 | +0.00(+0.00%) |
Aug 07, 2023 | 55.47 | 55.93 | 55.08 | 55.63 | 1,203,202 | +0.63(+1.14%) |
Aug 04, 2023 | 55.20 | 55.81 | 54.93 | 55.01 | 1,583,483 | -0.76(-1.36%) |
Aug 03, 2023 | 55.08 | 57.09 | 55.08 | 55.76 | 2,924,270 | +1.33(+2.44%) |
Aug 02, 2023 | 55.51 | 56.03 | 54.28 | 54.44 | 2,764,642 | -1.91(-3.38%) |
Aug 01, 2023 | 58.69 | 59.23 | 56.19 | 56.34 | 3,426,576 | -3.58(-5.98%) |
Jul 31, 2023 | 59.63 | 60.88 | 59.45 | 59.93 | 2,991,446 | +1.24(+2.11%) |
Jul 28, 2023 | 58.71 | 59.01 | 58.07 | 58.69 | 1,474,996 | +0.61(+1.05%) |
Jul 27, 2023 | 59.38 | 59.51 | 58.08 | 58.08 | 968,651 | -0.85(-1.45%) |
Jul 26, 2023 | 57.48 | 59.06 | 57.48 | 58.93 | 1,150,481 | +1.42(+2.48%) |
Jul 25, 2023 | 57.65 | 57.97 | 57.26 | 57.51 | 2,089,928 | +0.38(+0.67%) |
Jul 24, 2023 | 57.35 | 57.38 | 56.70 | 57.13 | 2,115,668 | -0.09(-0.15%) |
Jul 21, 2023 | 57.96 | 58.07 | 57.10 | 57.22 | 756,852 | -0.27(-0.46%) |
Jul 20, 2023 | 57.45 | 57.93 | 57.19 | 57.48 | 964,043 | -0.31(-0.54%) |
Jul 19, 2023 | 58.15 | 58.29 | 57.47 | 57.79 | 1,738,544 | +0.40(+0.70%) |
Jul 18, 2023 | 58.92 | 59.58 | 57.23 | 57.39 | 1,661,805 | -1.78(-3.00%) |
Jul 17, 2023 | 58.67 | 59.27 | 58.18 | 59.17 | 1,000,484 | +0.24(+0.40%) |
Jul 14, 2023 | 59.30 | 59.34 | 58.50 | 58.93 | 1,274,022 | -0.59(-0.99%) |
Jul 13, 2023 | 58.13 | 59.64 | 58.13 | 59.52 | 1,606,555 | +1.40(+2.42%) |
Jul 12, 2023 | 57.06 | 58.69 | 56.82 | 58.12 | 1,854,488 | +2.22(+3.97%) |
Jul 11, 2023 | 55.67 | 56.21 | 55.46 | 55.90 | 982,782 | +0.55(+0.99%) |
Jul 10, 2023 | 54.48 | 55.79 | 54.08 | 55.35 | 1,377,900 | +0.76(+1.39%) |
Jul 07, 2023 | 54.05 | 55.06 | 54.05 | 54.59 | 1,218,940 | +0.79(+1.46%) |
Jul 06, 2023 | 54.48 | 54.72 | 53.70 | 53.81 | 1,645,171 | -1.44(-2.61%) |
Jul 05, 2023 | 55.88 | 56.19 | 54.64 | 55.25 | 1,712,358 | -1.19(-2.11%) |
Jul 03, 2023 | 56.04 | 56.96 | 56.04 | 56.44 | 985,930 | +0.95(+1.72%) |
Jun 30, 2023 | 55.46 | 56.08 | 55.27 | 55.49 | 1,569,600 | +0.11(+0.20%) |
Jun 29, 2023 | 55.00 | 55.77 | 54.78 | 55.38 | 1,199,865 | -0.03(-0.05%) |
Jun 28, 2023 | 56.44 | 56.49 | 55.15 | 55.41 | 1,378,122 | -0.94(-1.67%) |
Jun 27, 2023 | 56.50 | 56.68 | 55.93 | 56.35 | 1,330,267 | +0.43(+0.77%) |
Jun 26, 2023 | 55.58 | 56.66 | 55.56 | 55.92 | 1,380,929 | +0.65(+1.17%) |
Jun 23, 2023 | 56.31 | 56.31 | 55.23 | 55.27 | 1,773,112 | -1.07(-1.90%) |
Jun 22, 2023 | 56.50 | 56.60 | 55.61 | 56.34 | 1,171,208 | -0.41(-0.73%) |
Jun 21, 2023 | 56.58 | 57.34 | 56.36 | 56.75 | 1,300,281 | -0.27(-0.48%) |
Jun 20, 2023 | 56.79 | 57.48 | 56.05 | 57.03 | 1,710,441 | -1.31(-2.24%) |
Jun 16, 2023 | 58.92 | 59.42 | 57.74 | 58.33 | 2,549,037 | +0.26(+0.44%) |
Jun 15, 2023 | 58.22 | 58.21 | 57.80 | 58.08 | 2,380,863 | -0.04(-0.07%) |
Jun 14, 2023 | 58.14 | 58.54 | 57.84 | 58.12 | 3,007,157 | -0.22(-0.37%) |
Jun 13, 2023 | 58.92 | 59.17 | 58.06 | 58.33 | 1,623,766 | -0.13(-0.22%) |
Jun 12, 2023 | 58.56 | 58.78 | 58.00 | 58.46 | 1,184,521 | -0.19(-0.32%) |
Jun 09, 2023 | 58.65 | 59.28 | 58.31 | 58.65 | 1,054,290 | +0.05(+0.08%) |
Jun 08, 2023 | 58.66 | 59.09 | 58.52 | 58.60 | 1,237,099 | +0.16(+0.27%) |
Jun 07, 2023 | 57.99 | 59.36 | 57.65 | 58.44 | 2,227,589 | +0.50(+0.86%) |
Jun 06, 2023 | 56.42 | 57.94 | 56.37 | 57.94 | 2,134,983 | +1.28(+2.25%) |
Jun 05, 2023 | 57.30 | 57.92 | 56.65 | 56.67 | 1,267,062 | -0.85(-1.49%) |
Jun 02, 2023 | 56.67 | 57.61 | 56.61 | 57.52 | 1,758,658 | +1.41(+2.52%) |
Jun 01, 2023 | 55.19 | 56.53 | 54.88 | 56.11 | 1,436,464 | +0.66(+1.19%) |
May 31, 2023 | 55.00 | 55.54 | 53.92 | 55.45 | 4,526,505 | +0.16(+0.28%) |
May 30, 2023 | 56.21 | 56.68 | 54.70 | 55.29 | 1,795,441 | -1.17(-2.07%) |
May 26, 2023 | 56.10 | 56.81 | 55.81 | 56.46 | 1,381,316 | +0.97(+1.75%) |
May 25, 2023 | 55.84 | 56.08 | 54.93 | 55.49 | 1,611,388 | -0.51(-0.91%) |
May 24, 2023 | 56.35 | 56.63 | 55.71 | 56.00 | 2,207,657 | -0.76(-1.35%) |
May 23, 2023 | 59.07 | 59.08 | 56.75 | 56.76 | 2,666,130 | -3.44(-5.71%) |
May 22, 2023 | 60.58 | 61.30 | 60.20 | 60.20 | 934,052 | +0.28(+0.47%) |
May 19, 2023 | 59.91 | 60.18 | 59.24 | 59.92 | 1,134,455 | +0.06(+0.10%) |
May 18, 2023 | 59.92 | 60.00 | 59.13 | 59.86 | 1,778,488 | -0.11(-0.18%) |
May 17, 2023 | 59.78 | 60.07 | 58.97 | 59.96 | 2,336,500 | -0.16(-0.26%) |
May 16, 2023 | 60.39 | 60.92 | 59.84 | 60.12 | 1,087,902 | -0.54(-0.89%) |
May 15, 2023 | 59.82 | 60.93 | 59.32 | 60.66 | 1,276,006 | +1.16(+1.94%) |
May 12, 2023 | 60.01 | 60.06 | 59.13 | 59.50 | 1,675,223 | -1.16(-1.91%) |
May 11, 2023 | 59.88 | 60.79 | 59.66 | 60.66 | 1,569,183 | +0.72(+1.19%) |
May 10, 2023 | 60.42 | 60.77 | 59.58 | 59.94 | 1,572,712 | -0.70(-1.15%) |
May 09, 2023 | 59.44 | 60.64 | 59.37 | 60.64 | 1,936,812 | +0.06(+0.10%) |
May 08, 2023 | 60.95 | 61.18 | 60.42 | 60.58 | 1,382,168 | -0.73(-1.20%) |
May 05, 2023 | 60.41 | 61.82 | 59.21 | 61.32 | 2,020,664 | +0.76(+1.26%) |
May 04, 2023 | 62.35 | 63.20 | 59.76 | 60.55 | 2,624,800 | -0.75(-1.23%) |
May 03, 2023 | 62.72 | 62.97 | 59.80 | 61.31 | 2,855,010 | +0.80(+1.33%) |
May 02, 2023 | 60.46 | 60.58 | 59.53 | 60.50 | 1,952,137 | -0.31(-0.52%) |
May 01, 2023 | 59.65 | 61.22 | 59.65 | 60.82 | 1,552,679 | +0.87(+1.45%) |
Apr 28, 2023 | 59.09 | 60.22 | 59.00 | 59.94 | 2,334,572 | +0.59(+0.99%) |
Apr 27, 2023 | 58.96 | 59.65 | 58.80 | 59.36 | 1,464,903 | +0.64(+1.08%) |
Apr 26, 2023 | 59.03 | 59.53 | 58.55 | 58.72 | 1,810,669 | -0.19(-0.32%) |
Apr 25, 2023 | 59.38 | 59.52 | 58.50 | 58.91 | 1,668,730 | -1.40(-2.32%) |
Apr 24, 2023 | 60.94 | 60.96 | 60.19 | 60.31 | 1,012,132 | -0.65(-1.06%) |
Apr 21, 2023 | 61.47 | 61.68 | 59.90 | 60.95 | 1,769,268 | -0.86(-1.39%) |
Apr 20, 2023 | 62.28 | 63.12 | 61.64 | 61.82 | 930,335 | -0.24(-0.38%) |
Apr 19, 2023 | 61.70 | 62.25 | 61.70 | 62.05 | 1,203,105 | -0.19(-0.30%) |
Apr 18, 2023 | 62.41 | 63.06 | 62.08 | 62.24 | 1,225,811 | -0.12(-0.19%) |
Apr 17, 2023 | 62.36 | 62.71 | 62.05 | 62.36 | 794,459 | +0.65(+1.05%) |
Apr 14, 2023 | 62.80 | 63.16 | 61.24 | 61.71 | 1,209,908 | -0.69(-1.10%) |
Apr 13, 2023 | 62.89 | 63.34 | 62.15 | 62.39 | 2,094,184 | +0.24(+0.39%) |
Apr 12, 2023 | 63.23 | 63.39 | 61.85 | 62.15 | 1,068,436 | -0.91(-1.45%) |
Apr 11, 2023 | 63.07 | 63.23 | 62.61 | 63.06 | 948,119 | +0.38(+0.61%) |
Apr 10, 2023 | 61.18 | 62.81 | 61.18 | 62.68 | 1,153,182 | +1.37(+2.24%) |
Apr 06, 2023 | 61.51 | 61.68 | 60.86 | 61.31 | 2,050,890 | +0.02(+0.03%) |
Apr 05, 2023 | 61.58 | 61.95 | 61.14 | 61.29 | 752,467 | -0.42(-0.68%) |
Apr 04, 2023 | 62.26 | 62.56 | 61.67 | 61.71 | 1,430,048 | -1.02(-1.62%) |
Apr 03, 2023 | 61.96 | 62.88 | 61.33 | 62.73 | 1,340,873 | +0.62(+0.99%) |
Mar 31, 2023 | 61.73 | 62.27 | 61.35 | 62.11 | 1,294,506 | +0.39(+0.63%) |
Mar 30, 2023 | 60.95 | 62.08 | 60.49 | 61.72 | 1,043,284 | +0.60(+0.98%) |
Mar 29, 2023 | 60.90 | 61.16 | 60.38 | 61.12 | 955,517 | +0.22(+0.35%) |
Mar 28, 2023 | 61.48 | 61.93 | 60.67 | 60.91 | 937,631 | +0.56(+0.93%) |
Mar 27, 2023 | 60.01 | 60.66 | 59.76 | 60.35 | 1,154,403 | -0.09(-0.15%) |
Mar 24, 2023 | 61.63 | 61.93 | 59.94 | 60.43 | 1,655,919 | -2.11(-3.37%) |
Mar 23, 2023 | 62.16 | 63.27 | 61.28 | 62.54 | 2,547,902 | +1.28(+2.10%) |
Mar 22, 2023 | 60.31 | 61.77 | 59.92 | 61.26 | 2,114,396 | +1.32(+2.21%) |
Mar 21, 2023 | 60.65 | 60.79 | 59.86 | 59.94 | 878,462 | +0.22(+0.36%) |
Mar 20, 2023 | 59.21 | 60.71 | 59.08 | 59.72 | 1,907,099 | +0.23(+0.38%) |
Mar 17, 2023 | 61.16 | 61.71 | 58.63 | 59.49 | 3,157,485 | -0.25(-0.43%) |
Mar 16, 2023 | 59.07 | 60.25 | 58.71 | 59.75 | 1,546,974 | +0.53(+0.89%) |
Mar 15, 2023 | 58.98 | 59.50 | 57.95 | 59.22 | 1,679,917 | -0.24(-0.40%) |
Mar 14, 2023 | 58.29 | 60.11 | 58.07 | 59.45 | 1,604,771 | +1.51(+2.60%) |
Mar 13, 2023 | 57.26 | 59.08 | 57.26 | 57.95 | 1,290,683 | +0.37(+0.65%) |
Mar 10, 2023 | 56.78 | 58.04 | 56.78 | 57.57 | 1,422,519 | +1.10(+1.94%) |
Mar 09, 2023 | 58.47 | 58.79 | 56.38 | 56.48 | 1,789,970 | -2.02(-3.45%) |
Mar 08, 2023 | 59.01 | 59.21 | 57.88 | 58.49 | 1,164,336 | -0.98(-1.65%) |
Mar 07, 2023 | 59.92 | 60.79 | 59.08 | 59.47 | 1,819,906 | -0.62(-1.03%) |
Mar 06, 2023 | 60.75 | 61.42 | 59.73 | 60.09 | 1,798,300 | -0.62(-1.02%) |
Mar 03, 2023 | 60.25 | 60.72 | 59.96 | 60.71 | 1,502,937 | +0.38(+0.63%) |
Mar 02, 2023 | 58.73 | 60.50 | 58.73 | 60.33 | 1,722,969 | +1.13(+1.92%) |
Mar 01, 2023 | 59.36 | 59.94 | 58.99 | 59.19 | 1,820,763 | +1.77(+3.08%) |
Feb 28, 2023 | 57.44 | 57.95 | 57.04 | 57.42 | 3,401,828 | -0.31(-0.54%) |
Feb 27, 2023 | 57.58 | 57.76 | 56.72 | 57.74 | 1,200,565 | +0.64(+1.11%) |
Feb 24, 2023 | 57.83 | 58.36 | 56.35 | 57.10 | 1,919,493 | -1.81(-3.07%) |
Feb 23, 2023 | 61.00 | 61.10 | 58.64 | 58.91 | 2,064,433 | -1.30(-2.16%) |
Feb 22, 2023 | 59.64 | 60.69 | 59.30 | 60.21 | 2,085,175 | +0.91(+1.53%) |
Feb 21, 2023 | 59.19 | 60.00 | 59.06 | 59.30 | 1,490,270 | +0.04(+0.07%) |
Feb 17, 2023 | 58.73 | 59.31 | 58.51 | 59.26 | 1,388,731 | +0.22(+0.38%) |
Feb 16, 2023 | 58.00 | 59.35 | 57.96 | 59.04 | 2,338,449 | +1.21(+2.10%) |
Feb 15, 2023 | 58.26 | 59.15 | 57.78 | 57.82 | 2,291,970 | -1.31(-2.22%) |
Feb 14, 2023 | 59.20 | 59.68 | 58.42 | 59.13 | 1,400,980 | -0.70(-1.18%) |
Feb 13, 2023 | 60.82 | 61.05 | 59.78 | 59.84 | 1,406,025 | +0.03(+0.05%) |
Feb 10, 2023 | 60.05 | 60.64 | 58.90 | 59.81 | 2,662,287 | -0.95(-1.56%) |
Feb 09, 2023 | 60.17 | 60.94 | 59.96 | 60.76 | 2,471,714 | +2.08(+3.55%) |
Feb 08, 2023 | 57.38 | 59.18 | 56.79 | 58.68 | 2,599,962 | -0.37(-0.63%) |
Feb 07, 2023 | 58.81 | 59.89 | 58.48 | 59.05 | 2,373,689 | +1.89(+3.30%) |
Feb 06, 2023 | 56.51 | 57.39 | 55.56 | 57.16 | 3,141,056 | -0.31(-0.54%) |
Feb 03, 2023 | 58.32 | 58.35 | 56.76 | 57.47 | 2,680,141 | -1.25(-2.13%) |
Feb 02, 2023 | 60.43 | 60.54 | 58.44 | 58.72 | 2,646,465 | -2.12(-3.49%) |
Feb 01, 2023 | 61.20 | 61.66 | 59.72 | 60.85 | 2,298,109 | +0.61(+1.01%) |
Jan 31, 2023 | 59.64 | 60.52 | 59.09 | 60.24 | 2,002,441 | +0.10(+0.16%) |
Jan 30, 2023 | 59.14 | 60.72 | 58.83 | 60.14 | 2,031,928 | -0.69(-1.14%) |
Jan 27, 2023 | 61.22 | 61.25 | 60.17 | 60.84 | 1,214,629 | -0.02(-0.03%) |
Jan 26, 2023 | 60.66 | 60.93 | 59.66 | 60.86 | 1,521,000 | +1.05(+1.75%) |
Jan 25, 2023 | 60.59 | 60.67 | 58.91 | 59.81 | 1,375,119 | -0.64(-1.05%) |
Jan 24, 2023 | 59.57 | 67.01 | 58.72 | 60.45 | 1,604,321 | +0.91(+1.53%) |
Jan 23, 2023 | 57.82 | 59.77 | 57.82 | 59.54 | 1,692,150 | +1.75(+3.03%) |
Jan 20, 2023 | 57.99 | 58.27 | 56.82 | 57.79 | 2,182,148 | +0.88(+1.55%) |
Jan 19, 2023 | 55.82 | 57.27 | 55.63 | 56.91 | 1,830,190 | +1.41(+2.54%) |
Jan 18, 2023 | 56.91 | 57.30 | 55.40 | 55.50 | 2,504,879 | -0.32(-0.58%) |
Jan 17, 2023 | 57.70 | 58.47 | 55.73 | 55.82 | 3,092,783 | -3.05(-5.18%) |
Jan 13, 2023 | 58.70 | 59.02 | 58.18 | 58.87 | 1,729,832 | +0.13(+0.22%) |
Jan 12, 2023 | 57.66 | 59.09 | 57.57 | 58.74 | 1,715,008 | +0.12(+0.20%) |
Jan 11, 2023 | 57.97 | 59.37 | 57.86 | 58.63 | 2,017,580 | +0.77(+1.34%) |
Jan 10, 2023 | 57.95 | 58.90 | 57.59 | 57.85 | 1,561,895 | +0.22(+0.37%) |
Jan 09, 2023 | 57.20 | 58.33 | 56.75 | 57.64 | 1,959,051 | +0.91(+1.60%) |
Jan 06, 2023 | 54.91 | 56.81 | 54.54 | 56.73 | 2,254,987 | -0.02(-0.03%) |
Jan 05, 2023 | 56.23 | 58.16 | 56.10 | 56.75 | 1,636,287 | -0.60(-1.04%) |
Jan 04, 2023 | 56.17 | 57.37 | 55.52 | 57.35 | 2,255,240 | +2.18(+3.95%) |
Jan 03, 2023 | 54.35 | 55.70 | 54.07 | 55.17 | 1,420,141 | +1.73(+3.24%) |
Dec 30, 2022 | 53.79 | 54.31 | 53.14 | 53.43 | 2,022,842 | -1.22(-2.24%) |
Dec 29, 2022 | 54.64 | 55.60 | 54.28 | 54.66 | 1,872,679 | +0.12(+0.22%) |
Dec 28, 2022 | 55.46 | 55.81 | 54.44 | 54.54 | 1,200,023 | -0.97(-1.74%) |
Dec 27, 2022 | 55.16 | 55.87 | 54.95 | 55.51 | 855,396 | +1.15(+2.12%) |
Dec 23, 2022 | 55.34 | 55.62 | 53.37 | 54.35 | 1,209,092 | -0.63(-1.14%) |
Dec 22, 2022 | 55.92 | 56.33 | 54.36 | 54.98 | 1,686,414 | +0.23(+0.43%) |
Dec 21, 2022 | 54.14 | 55.47 | 54.09 | 54.74 | 1,942,859 | +0.57(+1.05%) |
Dec 20, 2022 | 53.89 | 54.69 | 53.79 | 54.18 | 1,814,637 | -0.42(-0.77%) |
Dec 19, 2022 | 54.22 | 54.66 | 53.88 | 54.60 | 990,936 | -0.16(-0.29%) |
Dec 16, 2022 | 54.76 | 55.69 | 54.52 | 54.75 | 2,388,285 | +0.22(+0.39%) |
Dec 15, 2022 | 55.73 | 56.22 | 54.29 | 54.54 | 2,034,746 | -1.24(-2.23%) |
Dec 14, 2022 | 55.31 | 56.42 | 54.88 | 55.78 | 2,233,945 | -0.06(-0.11%) |
Dec 13, 2022 | 56.71 | 56.90 | 55.31 | 55.84 | 1,617,317 | +0.03(+0.05%) |
Dec 12, 2022 | 54.88 | 56.28 | 54.21 | 55.81 | 1,834,477 | +0.54(+0.97%) |
Dec 09, 2022 | 56.46 | 56.46 | 54.83 | 55.27 | 1,829,715 | -1.48(-2.60%) |
Dec 08, 2022 | 56.16 | 56.91 | 55.42 | 56.75 | 2,557,892 | +2.39(+4.39%) |
Dec 07, 2022 | 54.36 | 55.85 | 54.23 | 54.36 | 2,701,117 | -1.39(-2.49%) |
Dec 06, 2022 | 54.57 | 56.40 | 54.18 | 55.75 | 3,743,705 | +1.52(+2.79%) |
Dec 05, 2022 | 55.41 | 55.84 | 53.95 | 54.24 | 2,614,577 | -0.02(-0.04%) |
Dec 02, 2022 | 53.46 | 54.43 | 53.03 | 54.26 | 2,057,791 | +0.69(+1.30%) |
Dec 01, 2022 | 53.28 | 54.27 | 52.52 | 53.56 | 1,546,940 | -0.33(-0.62%) |
Nov 30, 2022 | 53.54 | 53.94 | 52.84 | 53.89 | 5,931,280 | +1.65(+3.16%) |
Nov 29, 2022 | 52.67 | 52.82 | 51.64 | 52.24 | 3,088,558 | +1.61(+3.19%) |
Nov 28, 2022 | 50.13 | 50.86 | 49.46 | 50.63 | 3,326,403 | +1.30(+2.64%) |
Nov 25, 2022 | 50.33 | 50.60 | 49.05 | 49.33 | 1,261,753 | -1.64(-3.22%) |
Nov 23, 2022 | 51.67 | 51.96 | 50.39 | 50.97 | 1,496,831 | +0.03(+0.06%) |
Nov 22, 2022 | 50.59 | 51.23 | 49.88 | 50.94 | 1,690,179 | -0.10(-0.19%) |
Nov 21, 2022 | 50.79 | 51.77 | 50.33 | 51.04 | 3,167,940 | -0.48(-0.93%) |
Nov 18, 2022 | 52.99 | 53.27 | 51.05 | 51.51 | 1,562,096 | -2.04(-3.81%) |
Nov 17, 2022 | 50.70 | 53.59 | 50.15 | 53.55 | 2,667,437 | +1.26(+2.41%) |
Nov 16, 2022 | 50.52 | 52.82 | 50.15 | 52.29 | 3,305,939 | +0.58(+1.11%) |
Nov 15, 2022 | 52.90 | 53.82 | 51.68 | 51.72 | 2,885,970 | +0.23(+0.45%) |
Nov 14, 2022 | 52.57 | 53.08 | 51.14 | 51.48 | 2,181,206 | -1.27(-2.40%) |
Nov 11, 2022 | 51.11 | 53.26 | 50.99 | 52.75 | 3,294,651 | +3.00(+6.04%) |
Nov 10, 2022 | 50.04 | 50.57 | 49.05 | 49.75 | 1,829,957 | +1.10(+2.27%) |
Nov 09, 2022 | 48.80 | 49.84 | 48.48 | 48.65 | 3,267,762 | -0.42(-0.85%) |
Nov 08, 2022 | 48.10 | 49.20 | 48.01 | 49.06 | 1,996,183 | +0.96(+1.99%) |
Nov 07, 2022 | 48.96 | 49.29 | 48.10 | 48.11 | 2,994,042 | -0.60(-1.24%) |
Nov 04, 2022 | 49.39 | 50.04 | 47.62 | 48.71 | 4,898,513 | +2.59(+5.63%) |
Nov 03, 2022 | 44.09 | 46.36 | 43.61 | 46.12 | 5,103,023 | +0.94(+2.07%) |
Nov 02, 2022 | 46.20 | 46.78 | 44.48 | 45.18 | 4,639,424 | +3.18(+7.57%) |