Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 94.03 | 94.22 | 86.70 | 91.89 | 1,730,821 | -10.28(-10.06%) |
Oct 30, 2023 | 104.00 | 104.94 | 99.48 | 102.17 | 511,997 | -1.56(-1.50%) |
Oct 27, 2023 | 101.88 | 103.82 | 101.22 | 103.73 | 348,954 | +3.01(+2.99%) |
Oct 26, 2023 | 100.79 | 102.95 | 100.02 | 100.72 | 318,319 | -1.90(-1.85%) |
Oct 25, 2023 | 104.65 | 105.10 | 101.38 | 102.62 | 404,049 | -2.04(-1.95%) |
Oct 24, 2023 | 105.08 | 107.00 | 103.72 | 104.66 | 271,896 | +0.64(+0.62%) |
Oct 23, 2023 | 103.00 | 105.15 | 102.33 | 104.02 | 366,134 | +0.37(+0.36%) |
Oct 20, 2023 | 106.17 | 106.81 | 102.73 | 103.65 | 534,929 | -2.82(-2.65%) |
Oct 19, 2023 | 108.40 | 108.50 | 105.75 | 106.47 | 412,360 | -2.54(-2.33%) |
Oct 18, 2023 | 111.12 | 111.72 | 108.36 | 109.01 | 352,185 | -2.07(-1.86%) |
Oct 17, 2023 | 109.01 | 112.49 | 109.01 | 111.08 | 443,995 | +1.66(+1.52%) |
Oct 16, 2023 | 108.25 | 109.97 | 107.12 | 109.42 | 489,170 | +2.04(+1.90%) |
Oct 13, 2023 | 107.58 | 109.61 | 106.50 | 107.38 | 321,826 | +1.61(+1.52%) |
Oct 12, 2023 | 106.59 | 106.91 | 104.40 | 105.77 | 379,370 | -0.76(-0.71%) |
Oct 11, 2023 | 106.53 | 107.82 | 104.80 | 106.53 | 441,834 | -1.66(-1.53%) |
Oct 10, 2023 | 107.86 | 110.11 | 107.80 | 108.19 | 495,567 | +0.52(+0.48%) |
Oct 09, 2023 | 103.74 | 109.08 | 103.38 | 107.67 | 547,830 | +5.54(+5.42%) |
Oct 06, 2023 | 99.20 | 102.96 | 98.62 | 102.13 | 358,394 | +2.98(+3.01%) |
Oct 05, 2023 | 97.72 | 100.41 | 97.72 | 99.15 | 410,104 | +1.46(+1.49%) |
Oct 04, 2023 | 99.55 | 100.38 | 96.03 | 97.69 | 488,214 | -2.25(-2.25%) |
Oct 03, 2023 | 100.00 | 101.15 | 98.62 | 99.94 | 520,577 | -0.76(-0.75%) |
Oct 02, 2023 | 103.81 | 103.87 | 98.06 | 100.70 | 784,019 | -4.21(-4.01%) |
Sep 29, 2023 | 105.01 | 106.98 | 104.19 | 104.91 | 679,942 | -0.10(-0.10%) |
Sep 28, 2023 | 100.85 | 105.07 | 100.84 | 105.01 | 656,925 | +4.80(+4.79%) |
Sep 27, 2023 | 98.18 | 101.74 | 98.18 | 100.21 | 566,428 | +3.36(+3.47%) |
Sep 26, 2023 | 96.00 | 97.33 | 95.69 | 96.85 | 438,210 | -0.25(-0.26%) |
Sep 25, 2023 | 93.80 | 97.20 | 96.32 | 97.10 | 412,180 | +3.08(+3.28%) |
Sep 22, 2023 | 94.33 | 95.05 | 93.16 | 94.02 | 497,963 | +0.57(+0.61%) |
Sep 21, 2023 | 96.31 | 96.31 | 92.27 | 93.45 | 772,412 | -3.47(-3.58%) |
Sep 20, 2023 | 98.33 | 100.11 | 96.92 | 96.92 | 465,580 | -2.28(-2.30%) |
Sep 19, 2023 | 98.49 | 100.70 | 98.49 | 99.20 | 487,629 | +0.92(+0.94%) |
Sep 18, 2023 | 99.24 | 100.14 | 97.63 | 98.28 | 869,920 | +0.49(+0.50%) |
Sep 15, 2023 | 98.70 | 100.27 | 97.67 | 97.79 | 3,247,399 | -1.69(-1.70%) |
Sep 14, 2023 | 96.83 | 99.58 | 96.70 | 99.48 | 828,008 | +4.39(+4.62%) |
Sep 13, 2023 | 95.71 | 97.18 | 94.00 | 95.09 | 564,720 | -0.25(-0.26%) |
Sep 12, 2023 | 93.89 | 95.69 | 92.93 | 95.34 | 638,065 | +2.03(+2.18%) |
Sep 11, 2023 | 93.89 | 94.96 | 92.70 | 93.31 | 548,905 | +0.43(+0.46%) |
Sep 08, 2023 | 91.57 | 94.12 | 90.33 | 92.88 | 569,097 | +1.73(+1.90%) |
Sep 07, 2023 | 89.74 | 92.09 | 89.50 | 91.15 | 552,608 | +1.20(+1.33%) |
Sep 06, 2023 | 92.36 | 93.43 | 89.16 | 89.95 | 543,439 | -2.53(-2.74%) |
Sep 05, 2023 | 90.46 | 92.96 | 90.17 | 92.48 | 582,100 | +2.11(+2.33%) |
Sep 01, 2023 | 87.67 | 91.66 | 87.40 | 90.37 | 624,138 | +4.33(+5.03%) |
Aug 31, 2023 | 85.73 | 86.40 | 85.05 | 86.04 | 482,937 | +0.28(+0.33%) |
Aug 30, 2023 | 85.63 | 86.49 | 85.00 | 85.76 | 393,923 | -0.02(-0.02%) |
Aug 29, 2023 | 85.40 | 87.26 | 84.72 | 85.78 | 419,887 | +0.87(+1.02%) |
Aug 28, 2023 | 84.10 | 87.07 | 84.10 | 84.91 | 420,830 | +1.00(+1.19%) |
Aug 25, 2023 | 83.29 | 84.34 | 81.76 | 83.91 | 378,764 | +0.77(+0.93%) |
Aug 24, 2023 | 84.48 | 84.50 | 82.60 | 83.14 | 674,441 | -1.15(-1.36%) |
Aug 23, 2023 | 84.03 | 84.70 | 82.96 | 84.29 | 458,179 | +0.03(+0.04%) |
Aug 22, 2023 | 84.20 | 85.17 | 83.68 | 84.26 | 362,953 | +0.21(+0.25%) |
Aug 21, 2023 | 84.60 | 85.33 | 83.28 | 84.05 | 334,108 | +0.08(+0.10%) |
Aug 18, 2023 | 82.94 | 84.40 | 82.01 | 83.97 | 510,674 | +0.02(+0.02%) |
Aug 17, 2023 | 83.84 | 86.04 | 83.82 | 83.95 | 788,996 | +0.74(+0.89%) |
Aug 16, 2023 | 80.18 | 83.60 | 80.11 | 83.21 | 626,720 | +2.91(+3.62%) |
Aug 15, 2023 | 79.30 | 81.08 | 79.30 | 80.30 | 441,608 | +0.29(+0.36%) |
Aug 14, 2023 | 79.89 | 81.39 | 78.53 | 80.01 | 466,916 | +0.08(+0.10%) |
Aug 11, 2023 | 80.92 | 81.81 | 79.29 | 79.93 | 483,785 | -0.89(-1.10%) |
Aug 10, 2023 | 83.02 | 83.03 | 79.54 | 80.82 | 759,584 | -2.72(-3.26%) |
Aug 09, 2023 | 80.00 | 84.21 | 79.21 | 83.54 | 777,442 | +3.72(+4.66%) |
Aug 08, 2023 | 71.23 | 80.90 | 70.66 | 79.82 | 1,259,475 | +6.90(+9.46%) |
Aug 07, 2023 | 71.95 | 73.40 | 71.60 | 72.92 | 476,346 | +1.29(+1.80%) |
Aug 04, 2023 | 71.42 | 72.59 | 70.61 | 71.63 | 395,285 | +0.79(+1.12%) |
Aug 03, 2023 | 71.45 | 71.65 | 70.17 | 70.84 | 351,029 | -0.73(-1.02%) |
Aug 02, 2023 | 72.43 | 72.43 | 70.03 | 71.57 | 376,199 | -1.37(-1.88%) |
Aug 01, 2023 | 73.86 | 74.14 | 72.12 | 72.94 | 323,075 | -1.58(-2.12%) |
Jul 31, 2023 | 73.19 | 74.85 | 72.27 | 74.52 | 391,571 | +2.41(+3.34%) |
Jul 28, 2023 | 71.99 | 73.05 | 71.18 | 72.11 | 334,422 | +0.73(+1.02%) |
Jul 27, 2023 | 71.25 | 72.61 | 70.11 | 71.38 | 396,934 | -0.51(-0.71%) |
Jul 26, 2023 | 71.30 | 72.50 | 71.25 | 71.89 | 324,781 | -0.25(-0.35%) |
Jul 25, 2023 | 70.75 | 73.11 | 70.59 | 72.14 | 574,269 | +1.36(+1.92%) |
Jul 24, 2023 | 68.50 | 71.38 | 68.05 | 70.78 | 626,222 | +2.57(+3.77%) |
Jul 21, 2023 | 68.76 | 68.76 | 67.19 | 68.21 | 384,355 | -0.21(-0.31%) |
Jul 20, 2023 | 67.88 | 68.66 | 67.36 | 68.42 | 369,416 | +1.22(+1.82%) |
Jul 19, 2023 | 65.87 | 67.23 | 65.34 | 67.20 | 421,620 | +1.93(+2.96%) |
Jul 18, 2023 | 62.52 | 65.67 | 62.52 | 65.27 | 600,823 | +2.67(+4.27%) |
Jul 17, 2023 | 62.23 | 63.05 | 61.73 | 62.60 | 479,661 | -0.12(-0.19%) |
Jul 14, 2023 | 65.00 | 65.08 | 62.33 | 62.72 | 581,861 | -2.32(-3.57%) |
Jul 13, 2023 | 66.05 | 67.04 | 65.04 | 65.04 | 631,926 | -1.09(-1.65%) |
Jul 12, 2023 | 69.00 | 69.43 | 65.92 | 66.13 | 756,823 | -1.76(-2.59%) |
Jul 11, 2023 | 68.35 | 68.47 | 67.53 | 67.89 | 402,661 | +0.06(+0.09%) |
Jul 10, 2023 | 67.84 | 68.28 | 67.00 | 67.83 | 394,722 | -0.01(-0.01%) |
Jul 07, 2023 | 66.92 | 68.50 | 66.23 | 67.84 | 298,177 | +1.25(+1.88%) |
Jul 06, 2023 | 67.39 | 68.39 | 65.85 | 66.59 | 403,062 | -1.32(-1.94%) |
Jul 05, 2023 | 67.89 | 69.60 | 67.28 | 67.91 | 504,432 | +0.02(+0.03%) |
Jul 03, 2023 | 67.27 | 68.31 | 66.65 | 67.89 | 221,911 | +0.08(+0.12%) |
Jun 30, 2023 | 67.47 | 69.17 | 67.33 | 67.81 | 556,571 | +0.64(+0.95%) |
Jun 29, 2023 | 64.57 | 67.86 | 64.57 | 67.17 | 663,620 | +2.77(+4.30%) |
Jun 28, 2023 | 64.17 | 64.95 | 63.32 | 64.40 | 327,484 | -0.42(-0.65%) |
Jun 27, 2023 | 63.66 | 65.30 | 63.38 | 64.82 | 497,553 | +1.29(+2.03%) |
Jun 26, 2023 | 65.46 | 66.20 | 63.51 | 63.53 | 637,461 | -1.97(-3.01%) |
Jun 23, 2023 | 66.99 | 67.26 | 65.33 | 65.50 | 1,760,163 | -2.54(-3.73%) |
Jun 22, 2023 | 68.95 | 68.95 | 67.33 | 68.04 | 408,264 | -1.16(-1.68%) |
Jun 21, 2023 | 67.59 | 69.84 | 67.36 | 69.20 | 561,917 | +1.57(+2.32%) |
Jun 20, 2023 | 65.22 | 68.88 | 64.47 | 67.63 | 857,481 | +2.26(+3.46%) |
Jun 16, 2023 | 66.90 | 66.90 | 64.46 | 65.37 | 1,424,409 | -0.88(-1.33%) |
Jun 15, 2023 | 61.05 | 67.02 | 61.05 | 66.25 | 1,285,537 | +5.75(+9.50%) |
Jun 14, 2023 | 61.55 | 62.14 | 60.09 | 60.50 | 366,031 | -0.49(-0.80%) |
Jun 13, 2023 | 60.97 | 61.74 | 60.42 | 60.99 | 501,804 | +0.99(+1.65%) |
Jun 12, 2023 | 62.39 | 62.67 | 59.95 | 60.00 | 501,413 | -2.98(-4.73%) |
Jun 09, 2023 | 62.70 | 63.78 | 62.07 | 62.98 | 346,519 | +0.32(+0.51%) |
Jun 08, 2023 | 63.27 | 63.90 | 62.06 | 62.66 | 454,501 | -0.50(-0.79%) |
Jun 07, 2023 | 62.10 | 64.00 | 61.51 | 63.16 | 622,386 | +1.47(+2.38%) |
Jun 06, 2023 | 58.85 | 61.94 | 58.75 | 61.69 | 596,930 | +2.20(+3.70%) |
Jun 05, 2023 | 57.86 | 60.55 | 57.61 | 59.49 | 815,389 | +2.06(+3.59%) |
Jun 02, 2023 | 56.03 | 57.68 | 56.03 | 57.43 | 481,346 | +2.14(+3.87%) |
Jun 01, 2023 | 54.13 | 55.42 | 54.13 | 55.29 | 513,024 | +1.33(+2.46%) |
May 31, 2023 | 53.77 | 55.46 | 53.40 | 53.96 | 780,559 | -0.53(-0.97%) |
May 30, 2023 | 56.50 | 56.80 | 53.84 | 54.49 | 1,176,173 | -2.67(-4.67%) |
May 26, 2023 | 58.08 | 58.35 | 56.99 | 57.16 | 434,850 | -0.72(-1.24%) |
May 25, 2023 | 57.73 | 58.45 | 56.32 | 57.88 | 609,750 | -0.66(-1.13%) |
May 24, 2023 | 58.30 | 58.55 | 56.23 | 58.54 | 815,406 | -0.05(-0.09%) |
May 23, 2023 | 58.35 | 59.49 | 57.99 | 58.59 | 646,365 | +0.07(+0.12%) |
May 22, 2023 | 57.18 | 58.89 | 56.31 | 58.52 | 418,820 | +1.04(+1.81%) |
May 19, 2023 | 58.39 | 58.65 | 57.11 | 57.48 | 479,086 | -0.30(-0.52%) |
May 18, 2023 | 57.15 | 58.17 | 55.80 | 57.78 | 858,558 | +0.41(+0.71%) |
May 17, 2023 | 58.68 | 59.03 | 57.34 | 57.37 | 619,289 | -0.73(-1.26%) |
May 16, 2023 | 60.49 | 60.86 | 58.03 | 58.10 | 534,065 | -2.59(-4.27%) |
May 15, 2023 | 59.82 | 60.87 | 59.08 | 60.69 | 484,031 | +1.47(+2.48%) |
May 12, 2023 | 60.36 | 62.05 | 59.20 | 59.22 | 542,457 | -1.49(-2.45%) |
May 11, 2023 | 63.27 | 63.57 | 59.72 | 60.71 | 726,090 | -3.04(-4.78%) |
May 10, 2023 | 62.85 | 63.84 | 62.52 | 63.75 | 614,976 | +1.13(+1.80%) |
May 09, 2023 | 61.40 | 63.67 | 61.39 | 62.63 | 589,225 | +1.23(+2.00%) |
May 08, 2023 | 62.45 | 63.25 | 61.18 | 61.40 | 543,068 | +0.00(+0.00%) |
May 05, 2023 | 61.60 | 62.01 | 60.67 | 61.40 | 492,608 | +1.12(+1.86%) |
May 04, 2023 | 59.09 | 61.86 | 59.00 | 60.28 | 634,194 | +0.58(+0.97%) |
May 03, 2023 | 62.68 | 62.86 | 59.50 | 59.70 | 772,977 | -3.06(-4.88%) |
May 02, 2023 | 61.88 | 65.39 | 61.30 | 62.76 | 1,928,339 | +3.71(+6.29%) |
May 01, 2023 | 58.15 | 59.86 | 58.12 | 59.05 | 724,937 | +0.77(+1.31%) |
Apr 28, 2023 | 58.16 | 58.48 | 56.70 | 58.28 | 630,916 | -0.31(-0.54%) |
Apr 27, 2023 | 57.51 | 59.15 | 55.77 | 58.60 | 748,454 | +0.68(+1.17%) |
Apr 26, 2023 | 57.10 | 58.01 | 56.02 | 57.92 | 805,556 | +0.83(+1.46%) |
Apr 25, 2023 | 56.61 | 57.62 | 56.23 | 57.09 | 926,271 | -0.45(-0.79%) |
Apr 24, 2023 | 55.84 | 57.88 | 55.20 | 57.54 | 519,678 | +1.42(+2.54%) |
Apr 21, 2023 | 59.00 | 59.00 | 55.75 | 56.11 | 731,886 | -3.12(-5.27%) |
Apr 20, 2023 | 59.93 | 60.44 | 58.80 | 59.24 | 337,059 | -1.38(-2.28%) |
Apr 19, 2023 | 60.23 | 61.00 | 59.50 | 60.62 | 365,242 | -0.36(-0.60%) |
Apr 18, 2023 | 60.26 | 61.00 | 59.58 | 60.98 | 421,470 | +0.71(+1.17%) |
Apr 17, 2023 | 59.43 | 61.22 | 59.43 | 60.28 | 459,475 | +1.04(+1.76%) |
Apr 14, 2023 | 59.77 | 60.05 | 58.06 | 59.24 | 291,837 | -0.43(-0.72%) |
Apr 13, 2023 | 58.69 | 60.37 | 58.44 | 59.67 | 430,780 | +1.28(+2.19%) |
Apr 12, 2023 | 59.68 | 60.25 | 58.15 | 58.39 | 374,303 | -1.29(-2.16%) |
Apr 11, 2023 | 58.94 | 60.24 | 58.71 | 59.68 | 513,039 | +1.10(+1.88%) |
Apr 10, 2023 | 58.68 | 59.08 | 58.12 | 58.58 | 399,982 | +0.34(+0.59%) |
Apr 06, 2023 | 59.07 | 59.23 | 57.86 | 58.23 | 453,099 | -0.78(-1.32%) |
Apr 05, 2023 | 58.23 | 59.33 | 57.41 | 59.01 | 528,583 | +0.67(+1.14%) |
Apr 04, 2023 | 59.37 | 59.69 | 56.85 | 58.34 | 611,350 | -1.33(-2.22%) |
Apr 03, 2023 | 58.31 | 59.88 | 56.78 | 59.67 | 1,077,157 | +2.44(+4.26%) |
Mar 31, 2023 | 56.48 | 57.38 | 56.42 | 57.23 | 786,221 | +1.31(+2.34%) |
Mar 30, 2023 | 56.24 | 56.38 | 54.19 | 55.93 | 639,321 | +0.42(+0.76%) |
Mar 29, 2023 | 56.02 | 56.57 | 55.19 | 55.50 | 581,608 | -0.45(-0.81%) |
Mar 28, 2023 | 55.25 | 56.78 | 55.25 | 55.96 | 637,166 | +0.51(+0.92%) |
Mar 27, 2023 | 54.02 | 55.86 | 53.68 | 55.45 | 792,390 | +2.18(+4.09%) |
Mar 24, 2023 | 51.56 | 53.65 | 50.83 | 53.26 | 572,617 | +1.29(+2.48%) |
Mar 23, 2023 | 52.43 | 53.47 | 51.21 | 51.98 | 432,017 | -0.03(-0.06%) |
Mar 22, 2023 | 52.66 | 53.84 | 51.97 | 52.01 | 639,600 | -0.90(-1.71%) |
Mar 21, 2023 | 53.90 | 54.20 | 52.85 | 52.91 | 593,357 | +0.75(+1.43%) |
Mar 20, 2023 | 53.08 | 54.39 | 51.87 | 52.16 | 819,885 | -0.17(-0.32%) |
Mar 17, 2023 | 52.03 | 52.79 | 50.86 | 52.33 | 1,858,397 | +0.15(+0.28%) |
Mar 16, 2023 | 48.96 | 52.50 | 48.47 | 52.18 | 1,202,632 | +1.99(+3.97%) |
Mar 15, 2023 | 51.57 | 51.88 | 49.05 | 50.19 | 1,570,163 | -3.36(-6.27%) |
Mar 14, 2023 | 55.13 | 56.13 | 52.98 | 53.55 | 865,300 | -0.98(-1.80%) |
Mar 13, 2023 | 55.07 | 56.56 | 53.91 | 54.53 | 1,092,251 | -2.15(-3.79%) |
Mar 10, 2023 | 56.72 | 58.22 | 55.76 | 56.68 | 867,786 | -0.19(-0.33%) |
Mar 09, 2023 | 57.69 | 58.24 | 56.14 | 56.87 | 922,371 | -0.26(-0.45%) |
Mar 08, 2023 | 57.83 | 58.22 | 56.09 | 57.12 | 659,836 | -0.58(-1.00%) |
Mar 07, 2023 | 58.01 | 58.36 | 56.66 | 57.70 | 957,133 | -0.45(-0.78%) |
Mar 06, 2023 | 61.01 | 61.39 | 57.95 | 58.16 | 1,866,926 | -4.83(-7.67%) |
Mar 03, 2023 | 59.53 | 63.36 | 59.03 | 62.99 | 1,524,338 | +3.54(+5.95%) |
Mar 02, 2023 | 57.06 | 60.37 | 56.28 | 59.45 | 1,665,808 | +2.40(+4.20%) |
Mar 01, 2023 | 53.96 | 57.47 | 53.06 | 57.06 | 2,452,004 | +3.30(+6.14%) |
Feb 28, 2023 | 54.07 | 55.20 | 53.46 | 53.76 | 970,445 | -0.16(-0.29%) |
Feb 27, 2023 | 52.55 | 54.63 | 51.98 | 53.91 | 690,614 | +1.49(+2.85%) |
Feb 24, 2023 | 51.07 | 52.70 | 50.23 | 52.42 | 740,808 | +0.84(+1.64%) |
Feb 23, 2023 | 52.16 | 52.45 | 50.23 | 51.58 | 954,413 | +0.39(+0.77%) |
Feb 22, 2023 | 50.33 | 51.74 | 49.85 | 51.18 | 964,201 | +0.85(+1.70%) |
Feb 21, 2023 | 52.56 | 53.53 | 50.04 | 50.33 | 1,087,716 | -2.64(-4.99%) |
Feb 17, 2023 | 53.64 | 53.89 | 52.45 | 52.97 | 791,842 | -1.47(-2.71%) |
Feb 16, 2023 | 53.32 | 55.74 | 53.32 | 54.44 | 897,619 | +1.13(+2.12%) |
Feb 15, 2023 | 52.95 | 53.87 | 52.30 | 53.31 | 789,425 | -0.13(-0.23%) |
Feb 14, 2023 | 52.80 | 54.09 | 51.55 | 53.44 | 1,682,658 | +1.02(+1.95%) |
Feb 13, 2023 | 54.54 | 54.69 | 52.28 | 52.42 | 970,916 | -2.23(-4.09%) |
Feb 10, 2023 | 55.71 | 55.81 | 53.09 | 54.65 | 1,139,141 | -0.20(-0.37%) |
Feb 09, 2023 | 53.50 | 55.16 | 52.43 | 54.85 | 1,584,746 | +1.50(+2.81%) |
Feb 08, 2023 | 58.87 | 59.05 | 53.25 | 53.35 | 2,323,830 | -6.77(-11.26%) |
Feb 07, 2023 | 58.24 | 61.61 | 55.85 | 60.12 | 2,079,959 | +3.98(+7.08%) |
Feb 06, 2023 | 55.63 | 57.18 | 55.51 | 56.14 | 1,060,100 | +0.41(+0.74%) |
Feb 03, 2023 | 55.64 | 57.08 | 55.43 | 55.73 | 530,342 | -0.12(-0.21%) |
Feb 02, 2023 | 54.79 | 55.88 | 53.54 | 55.85 | 689,622 | +1.48(+2.73%) |
Feb 01, 2023 | 55.66 | 55.83 | 52.64 | 54.36 | 1,132,446 | -1.31(-2.35%) |
Jan 31, 2023 | 54.98 | 55.86 | 54.23 | 55.67 | 560,613 | +0.40(+0.73%) |
Jan 30, 2023 | 54.31 | 56.32 | 53.93 | 55.27 | 677,630 | +0.33(+0.60%) |
Jan 27, 2023 | 53.72 | 55.64 | 52.74 | 54.94 | 850,868 | +1.31(+2.44%) |
Jan 26, 2023 | 56.64 | 56.99 | 52.88 | 53.63 | 1,033,195 | -3.35(-5.88%) |
Jan 25, 2023 | 59.54 | 60.00 | 55.64 | 56.98 | 1,550,162 | -3.35(-5.55%) |
Jan 24, 2023 | 60.15 | 60.53 | 58.41 | 60.33 | 344,271 | +0.85(+1.42%) |
Jan 23, 2023 | 60.54 | 61.20 | 59.12 | 59.48 | 470,637 | -0.85(-1.40%) |
Jan 20, 2023 | 59.42 | 60.86 | 58.72 | 60.33 | 623,421 | +1.56(+2.65%) |
Jan 19, 2023 | 57.42 | 59.03 | 56.62 | 58.77 | 473,685 | +1.28(+2.23%) |
Jan 18, 2023 | 59.85 | 61.44 | 57.45 | 57.49 | 703,613 | -1.82(-3.07%) |
Jan 17, 2023 | 58.03 | 59.66 | 57.05 | 59.31 | 730,511 | +1.84(+3.20%) |
Jan 13, 2023 | 56.25 | 58.15 | 55.24 | 57.47 | 378,191 | +0.77(+1.36%) |
Jan 12, 2023 | 56.71 | 57.24 | 55.01 | 56.70 | 574,216 | +0.43(+0.77%) |
Jan 11, 2023 | 54.87 | 56.56 | 53.98 | 56.27 | 632,216 | +1.40(+2.54%) |
Jan 10, 2023 | 56.66 | 56.66 | 53.97 | 54.87 | 997,374 | -1.40(-2.48%) |
Jan 09, 2023 | 58.89 | 59.78 | 55.98 | 56.27 | 595,057 | -1.40(-2.42%) |
Jan 06, 2023 | 55.82 | 58.77 | 55.48 | 57.67 | 854,566 | +2.28(+4.12%) |
Jan 05, 2023 | 55.68 | 57.35 | 55.21 | 55.38 | 925,292 | -0.48(-0.86%) |
Jan 04, 2023 | 55.76 | 56.93 | 53.96 | 55.87 | 1,193,982 | -0.27(-0.48%) |
Jan 03, 2023 | 61.80 | 61.82 | 55.40 | 56.13 | 1,580,591 | -6.44(-10.29%) |
Dec 30, 2022 | 61.38 | 62.97 | 61.06 | 62.58 | 636,945 | +0.52(+0.84%) |
Dec 29, 2022 | 61.44 | 62.58 | 60.85 | 62.06 | 830,666 | +0.69(+1.13%) |
Dec 28, 2022 | 68.27 | 68.27 | 58.73 | 61.36 | 1,831,751 | -7.60(-11.01%) |
Dec 27, 2022 | 70.45 | 71.95 | 68.71 | 68.96 | 515,157 | -0.93(-1.34%) |
Dec 23, 2022 | 68.65 | 70.31 | 66.92 | 69.89 | 354,277 | +1.61(+2.35%) |
Dec 22, 2022 | 70.83 | 70.83 | 65.93 | 68.28 | 596,155 | -2.83(-3.98%) |
Dec 21, 2022 | 71.36 | 71.36 | 69.14 | 71.11 | 552,810 | +1.12(+1.60%) |
Dec 20, 2022 | 67.71 | 70.51 | 67.50 | 70.00 | 630,278 | +2.44(+3.60%) |
Dec 19, 2022 | 66.91 | 67.72 | 64.64 | 67.56 | 490,250 | +0.97(+1.46%) |
Dec 16, 2022 | 67.43 | 67.65 | 65.21 | 66.59 | 2,191,996 | -2.11(-3.07%) |
Dec 15, 2022 | 68.28 | 69.41 | 67.53 | 68.70 | 568,680 | +0.25(+0.37%) |
Dec 14, 2022 | 69.20 | 69.20 | 67.10 | 68.45 | 481,607 | -0.37(-0.53%) |
Dec 13, 2022 | 69.01 | 70.24 | 67.14 | 68.81 | 889,739 | +0.90(+1.33%) |
Dec 12, 2022 | 66.31 | 68.26 | 65.17 | 67.91 | 599,276 | +1.99(+3.02%) |
Dec 09, 2022 | 68.33 | 68.98 | 65.78 | 65.92 | 524,578 | -2.25(-3.30%) |
Dec 08, 2022 | 70.26 | 70.63 | 67.52 | 68.17 | 294,230 | -0.48(-0.70%) |
Dec 07, 2022 | 69.01 | 69.30 | 67.18 | 68.65 | 376,721 | -0.63(-0.90%) |
Dec 06, 2022 | 69.09 | 71.06 | 67.80 | 69.28 | 515,247 | +0.27(+0.39%) |
Dec 05, 2022 | 73.76 | 74.34 | 67.58 | 69.01 | 598,226 | -3.48(-4.81%) |
Dec 02, 2022 | 69.29 | 73.33 | 68.75 | 72.49 | 783,536 | +2.30(+3.28%) |
Dec 01, 2022 | 74.90 | 75.57 | 69.12 | 70.19 | 824,973 | -4.37(-5.86%) |
Nov 30, 2022 | 73.18 | 75.41 | 72.88 | 74.56 | 1,143,039 | +2.48(+3.45%) |
Nov 29, 2022 | 68.64 | 74.08 | 68.45 | 72.08 | 1,423,734 | +4.62(+6.85%) |
Nov 28, 2022 | 64.78 | 67.85 | 64.03 | 67.46 | 677,672 | +1.44(+2.19%) |
Nov 25, 2022 | 66.50 | 67.27 | 65.20 | 66.01 | 271,545 | -0.64(-0.97%) |
Nov 23, 2022 | 64.83 | 67.18 | 64.22 | 66.66 | 821,837 | +3.62(+5.74%) |
Nov 22, 2022 | 60.91 | 64.63 | 60.41 | 63.04 | 751,439 | +3.22(+5.37%) |
Nov 21, 2022 | 57.66 | 59.86 | 56.86 | 59.82 | 503,968 | +1.66(+2.85%) |
Nov 18, 2022 | 57.76 | 58.53 | 55.99 | 58.17 | 563,003 | +0.03(+0.05%) |
Nov 17, 2022 | 57.81 | 58.97 | 57.02 | 58.14 | 417,452 | -0.77(-1.31%) |
Nov 16, 2022 | 60.35 | 61.32 | 58.86 | 58.91 | 503,478 | -2.05(-3.36%) |
Nov 15, 2022 | 57.67 | 61.23 | 56.32 | 60.96 | 712,047 | +3.72(+6.49%) |
Nov 14, 2022 | 56.79 | 58.93 | 56.69 | 57.24 | 706,853 | +0.78(+1.38%) |
Nov 11, 2022 | 59.68 | 60.70 | 55.37 | 56.46 | 1,053,978 | -0.63(-1.10%) |
Nov 10, 2022 | 58.18 | 58.89 | 55.59 | 57.09 | 953,520 | +0.69(+1.22%) |
Nov 09, 2022 | 62.04 | 62.19 | 55.79 | 56.40 | 1,148,795 | -6.53(-10.38%) |
Nov 08, 2022 | 65.07 | 65.07 | 61.72 | 62.93 | 1,140,616 | -2.25(-3.45%) |
Nov 07, 2022 | 63.16 | 65.34 | 61.66 | 65.18 | 868,896 | +3.17(+5.11%) |
Nov 04, 2022 | 60.67 | 63.21 | 60.22 | 62.01 | 758,246 | +3.43(+5.86%) |
Nov 03, 2022 | 58.63 | 61.32 | 58.51 | 58.58 | 853,538 | +0.15(+0.25%) |
Nov 02, 2022 | 60.30 | 60.42 | 56.60 | 58.43 | 808,821 | -0.48(-0.82%) |