Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 65.13 | 65.53 | 61.92 | 62.13 | 33,650 | -2.63(-4.06%) |
Nov 29, 2023 | 63.59 | 64.86 | 62.43 | 64.76 | 41,950 | +1.50(+2.37%) |
Nov 28, 2023 | 62.44 | 63.66 | 62.32 | 63.26 | 17,174 | +1.18(+1.90%) |
Nov 27, 2023 | 61.98 | 62.58 | 61.81 | 62.08 | 15,607 | -0.12(-0.20%) |
Nov 24, 2023 | 62.89 | 63.70 | 62.20 | 62.20 | 8,603 | -0.97(-1.53%) |
Nov 22, 2023 | 61.03 | 63.19 | 60.71 | 63.17 | 39,762 | -0.52(-0.82%) |
Nov 21, 2023 | 63.00 | 63.69 | 62.60 | 63.69 | 10,384 | +0.44(+0.70%) |
Nov 20, 2023 | 63.28 | 64.08 | 63.18 | 63.25 | 25,193 | +1.24(+2.00%) |
Nov 17, 2023 | 60.49 | 62.22 | 60.49 | 62.01 | 23,562 | +2.33(+3.90%) |
Nov 16, 2023 | 60.95 | 60.95 | 59.45 | 59.68 | 38,826 | -2.81(-4.50%) |
Nov 15, 2023 | 61.84 | 63.00 | 61.80 | 62.49 | 29,905 | -0.74(-1.17%) |
Nov 14, 2023 | 64.25 | 64.54 | 63.16 | 63.23 | 30,075 | -0.54(-0.85%) |
Nov 13, 2023 | 61.81 | 63.77 | 61.81 | 63.77 | 41,080 | +1.63(+2.62%) |
Nov 10, 2023 | 62.14 | 62.64 | 62.14 | 62.14 | 20,414 | +0.82(+1.34%) |
Nov 09, 2023 | 61.20 | 62.36 | 61.20 | 61.32 | 23,889 | +0.59(+0.97%) |
Nov 08, 2023 | 61.54 | 61.82 | 60.37 | 60.73 | 26,156 | -0.90(-1.46%) |
Nov 07, 2023 | 61.98 | 62.09 | 61.45 | 61.63 | 65,880 | -2.02(-3.17%) |
Nov 06, 2023 | 63.83 | 64.20 | 63.58 | 63.65 | 41,833 | +1.03(+1.64%) |
Nov 03, 2023 | 62.84 | 63.30 | 62.08 | 62.62 | 30,774 | -1.17(-1.83%) |
Nov 02, 2023 | 62.48 | 63.92 | 62.48 | 63.79 | 132,728 | +1.51(+2.42%) |
Nov 01, 2023 | 64.57 | 64.72 | 62.00 | 62.28 | 162,683 | -0.79(-1.25%) |
Oct 31, 2023 | 63.01 | 63.84 | 62.77 | 63.07 | 12,505 | -0.10(-0.16%) |
Oct 30, 2023 | 64.56 | 64.87 | 63.00 | 63.17 | 9,762 | -2.10(-3.22%) |
Oct 27, 2023 | 63.59 | 65.28 | 63.59 | 65.27 | 14,690 | +1.49(+2.34%) |
Oct 26, 2023 | 63.56 | 64.16 | 63.25 | 63.78 | 18,854 | -0.54(-0.84%) |
Oct 25, 2023 | 64.45 | 64.68 | 63.05 | 64.32 | 19,121 | +0.47(+0.74%) |
Oct 24, 2023 | 64.90 | 64.90 | 63.35 | 63.85 | 23,973 | -1.69(-2.58%) |
Oct 23, 2023 | 66.40 | 66.54 | 65.29 | 65.54 | 21,616 | -1.18(-1.77%) |
Oct 20, 2023 | 67.20 | 67.38 | 66.60 | 66.72 | 31,148 | -0.25(-0.37%) |
Oct 19, 2023 | 65.84 | 66.98 | 65.64 | 66.97 | 28,205 | +0.75(+1.14%) |
Oct 18, 2023 | 65.33 | 66.34 | 65.10 | 66.22 | 41,418 | +1.55(+2.39%) |
Oct 17, 2023 | 64.13 | 64.67 | 63.92 | 64.67 | 10,889 | +0.24(+0.37%) |
Oct 16, 2023 | 64.00 | 64.43 | 63.79 | 64.43 | 27,505 | +0.60(+0.94%) |
Oct 13, 2023 | 62.50 | 63.91 | 62.50 | 63.83 | 43,075 | +2.31(+3.75%) |
Oct 12, 2023 | 62.69 | 62.69 | 60.75 | 61.52 | 51,899 | -1.12(-1.79%) |
Oct 11, 2023 | 63.09 | 63.30 | 61.89 | 62.64 | 31,510 | -1.06(-1.66%) |
Oct 10, 2023 | 63.41 | 63.79 | 62.97 | 63.70 | 11,006 | +0.72(+1.14%) |
Oct 09, 2023 | 63.00 | 63.45 | 62.62 | 62.98 | 27,640 | +1.31(+2.12%) |
Oct 06, 2023 | 62.46 | 62.46 | 61.55 | 61.67 | 18,841 | -0.13(-0.21%) |
Oct 05, 2023 | 61.55 | 62.23 | 61.25 | 61.80 | 32,417 | -0.18(-0.29%) |
Oct 04, 2023 | 64.73 | 64.82 | 61.80 | 61.98 | 78,695 | -4.54(-6.82%) |
Oct 03, 2023 | 67.28 | 67.53 | 66.18 | 66.52 | 125,572 | -1.36(-2.01%) |
Oct 02, 2023 | 68.53 | 68.59 | 67.42 | 67.88 | 61,680 | +0.22(+0.32%) |
Sep 29, 2023 | 68.66 | 68.66 | 67.36 | 67.66 | 51,493 | -2.01(-2.88%) |
Sep 28, 2023 | 70.99 | 71.30 | 69.39 | 69.67 | 28,784 | -1.99(-2.78%) |
Sep 27, 2023 | 72.03 | 72.61 | 71.62 | 71.66 | 37,035 | +0.66(+0.93%) |
Sep 26, 2023 | 69.75 | 71.06 | 69.56 | 71.00 | 19,949 | +0.66(+0.94%) |
Sep 25, 2023 | 70.96 | 70.50 | 70.30 | 70.34 | 30,314 | -0.66(-0.93%) |
Sep 22, 2023 | 72.83 | 72.91 | 70.63 | 71.00 | 28,403 | -1.17(-1.62%) |
Sep 21, 2023 | 72.88 | 73.05 | 71.99 | 72.17 | 102,699 | +0.14(+0.19%) |
Sep 20, 2023 | 72.26 | 73.80 | 72.03 | 72.03 | 145,294 | -1.54(-2.09%) |
Sep 19, 2023 | 74.61 | 74.61 | 73.13 | 73.57 | 53,457 | -0.79(-1.06%) |
Sep 18, 2023 | 75.05 | 75.05 | 73.85 | 74.36 | 26,814 | -0.26(-0.35%) |
Sep 15, 2023 | 74.63 | 74.88 | 73.81 | 74.62 | 29,385 | -0.79(-1.05%) |
Sep 14, 2023 | 75.79 | 76.08 | 75.16 | 75.41 | 24,957 | +0.08(+0.11%) |
Sep 13, 2023 | 74.65 | 75.36 | 74.17 | 75.33 | 15,954 | +0.36(+0.48%) |
Sep 12, 2023 | 74.76 | 75.39 | 74.56 | 74.97 | 22,357 | +0.05(+0.07%) |
Sep 11, 2023 | 74.07 | 74.93 | 73.51 | 74.92 | 32,828 | +1.94(+2.66%) |
Sep 08, 2023 | 73.10 | 73.39 | 72.64 | 72.98 | 18,976 | +0.74(+1.02%) |
Sep 07, 2023 | 72.00 | 72.95 | 71.30 | 72.24 | 41,823 | +0.65(+0.90%) |
Sep 06, 2023 | 70.98 | 71.95 | 70.41 | 71.59 | 29,543 | +0.56(+0.79%) |
Sep 05, 2023 | 72.50 | 72.86 | 70.69 | 71.03 | 52,370 | -0.05(-0.06%) |
Sep 01, 2023 | 70.94 | 71.55 | 70.66 | 71.08 | 34,501 | +0.64(+0.91%) |
Aug 31, 2023 | 70.54 | 71.15 | 69.53 | 70.44 | 21,623 | +0.01(+0.01%) |
Aug 30, 2023 | 70.08 | 70.86 | 69.98 | 70.43 | 10,675 | +0.26(+0.37%) |
Aug 29, 2023 | 70.03 | 70.52 | 69.21 | 70.17 | 32,114 | -0.26(-0.37%) |
Aug 28, 2023 | 71.19 | 71.69 | 69.93 | 70.43 | 41,831 | -2.20(-3.03%) |
Aug 25, 2023 | 70.79 | 72.86 | 70.40 | 72.63 | 58,702 | +2.06(+2.92%) |
Aug 24, 2023 | 69.35 | 70.79 | 69.32 | 70.57 | 17,469 | +0.25(+0.36%) |
Aug 23, 2023 | 69.22 | 70.37 | 68.84 | 70.32 | 28,912 | -0.25(-0.36%) |
Aug 22, 2023 | 70.18 | 70.61 | 69.86 | 70.57 | 25,833 | +0.48(+0.69%) |
Aug 21, 2023 | 71.11 | 71.19 | 69.55 | 70.09 | 77,522 | -0.92(-1.29%) |
Aug 18, 2023 | 70.56 | 71.96 | 70.56 | 71.01 | 15,637 | +0.07(+0.10%) |
Aug 17, 2023 | 73.00 | 73.00 | 70.90 | 70.94 | 29,604 | -1.06(-1.47%) |
Aug 16, 2023 | 72.27 | 72.94 | 71.67 | 72.00 | 17,967 | +0.06(+0.09%) |
Aug 15, 2023 | 73.82 | 73.82 | 71.79 | 71.94 | 24,124 | -1.55(-2.12%) |
Aug 14, 2023 | 73.75 | 73.75 | 73.02 | 73.49 | 53,979 | -1.10(-1.47%) |
Aug 11, 2023 | 73.88 | 75.43 | 73.75 | 74.59 | 58,621 | +1.16(+1.58%) |
Aug 10, 2023 | 73.23 | 73.78 | 72.55 | 73.43 | 20,044 | -0.70(-0.94%) |
Aug 09, 2023 | 72.09 | 74.14 | 72.03 | 74.13 | 38,450 | +2.56(+3.58%) |
Aug 08, 2023 | 69.66 | 71.92 | 69.22 | 71.57 | 22,145 | +0.25(+0.34%) |
Aug 07, 2023 | 71.37 | 71.37 | 70.14 | 71.32 | 34,806 | +0.95(+1.35%) |
Aug 04, 2023 | 70.74 | 70.74 | 69.93 | 70.37 | 56,249 | +0.23(+0.33%) |
Aug 03, 2023 | 69.42 | 70.25 | 69.15 | 70.14 | 15,580 | -0.09(-0.13%) |
Aug 02, 2023 | 72.90 | 72.90 | 69.88 | 70.23 | 31,766 | -2.38(-3.28%) |
Aug 01, 2023 | 72.94 | 73.29 | 72.28 | 72.61 | 12,260 | -0.73(-0.99%) |
Jul 31, 2023 | 73.19 | 73.47 | 71.93 | 73.34 | 53,892 | +0.54(+0.74%) |
Jul 28, 2023 | 73.11 | 73.77 | 72.40 | 72.80 | 20,260 | +0.12(+0.16%) |
Jul 27, 2023 | 71.50 | 73.03 | 71.34 | 72.68 | 13,517 | +0.96(+1.34%) |
Jul 26, 2023 | 71.26 | 71.98 | 71.26 | 71.72 | 18,425 | +1.11(+1.58%) |
Jul 25, 2023 | 71.12 | 71.12 | 70.03 | 70.61 | 24,758 | -1.29(-1.79%) |
Jul 24, 2023 | 70.27 | 72.85 | 70.03 | 71.89 | 67,084 | +2.46(+3.54%) |
Jul 21, 2023 | 69.01 | 69.62 | 68.72 | 69.44 | 18,577 | +1.27(+1.86%) |
Jul 20, 2023 | 67.62 | 68.33 | 66.93 | 68.17 | 23,964 | +0.75(+1.12%) |
Jul 19, 2023 | 66.23 | 67.75 | 66.23 | 67.41 | 26,287 | +1.02(+1.53%) |
Jul 18, 2023 | 65.28 | 66.43 | 65.28 | 66.40 | 14,337 | +1.45(+2.23%) |
Jul 17, 2023 | 64.37 | 64.99 | 64.18 | 64.95 | 10,536 | -0.07(-0.11%) |
Jul 14, 2023 | 65.65 | 65.66 | 64.95 | 65.02 | 24,394 | -1.11(-1.68%) |
Jul 13, 2023 | 66.10 | 66.17 | 65.23 | 66.13 | 17,215 | +0.18(+0.27%) |
Jul 12, 2023 | 64.95 | 65.95 | 64.95 | 65.95 | 20,986 | +1.34(+2.08%) |
Jul 11, 2023 | 63.50 | 64.63 | 63.50 | 64.61 | 15,275 | +1.15(+1.82%) |
Jul 10, 2023 | 63.90 | 64.11 | 62.98 | 63.46 | 13,832 | -0.13(-0.21%) |
Jul 07, 2023 | 62.37 | 63.96 | 62.37 | 63.59 | 12,897 | +0.86(+1.36%) |
Jul 06, 2023 | 60.97 | 62.76 | 60.67 | 62.73 | 13,174 | +0.67(+1.08%) |
Jul 05, 2023 | 62.06 | 62.80 | 61.69 | 62.07 | 6,486 | +0.74(+1.20%) |
Jul 03, 2023 | 62.21 | 62.24 | 61.33 | 61.33 | 13,749 | -1.33(-2.13%) |
Jun 30, 2023 | 61.41 | 62.66 | 61.41 | 62.66 | 12,766 | +1.37(+2.24%) |
Jun 29, 2023 | 60.92 | 61.75 | 60.92 | 61.29 | 17,384 | +0.32(+0.52%) |
Jun 28, 2023 | 59.70 | 61.40 | 59.60 | 60.97 | 11,556 | +1.35(+2.26%) |
Jun 27, 2023 | 60.24 | 60.91 | 59.45 | 59.62 | 8,353 | -0.90(-1.49%) |
Jun 26, 2023 | 60.38 | 60.57 | 59.61 | 60.52 | 4,746 | +0.35(+0.58%) |
Jun 23, 2023 | 59.45 | 60.25 | 59.01 | 60.18 | 11,443 | -0.55(-0.91%) |
Jun 22, 2023 | 60.22 | 60.98 | 60.13 | 60.73 | 10,564 | -1.49(-2.40%) |
Jun 21, 2023 | 60.99 | 62.52 | 60.99 | 62.22 | 6,795 | +0.17(+0.27%) |
Jun 20, 2023 | 62.59 | 62.59 | 61.19 | 62.05 | 22,931 | -1.41(-2.22%) |
Jun 16, 2023 | 62.79 | 63.56 | 62.49 | 63.46 | 30,226 | +0.69(+1.11%) |
Jun 15, 2023 | 61.50 | 63.05 | 61.05 | 62.77 | 17,564 | +6.11(+10.79%) |
May 08, 2023 | 56.48 | 57.09 | 55.82 | 56.65 | 10,152 | +1.58(+2.88%) |
May 05, 2023 | 54.87 | 55.49 | 54.87 | 55.07 | 12,415 | +1.38(+2.57%) |
May 04, 2023 | 53.34 | 54.48 | 52.98 | 53.69 | 19,007 | +0.36(+0.68%) |
May 03, 2023 | 55.29 | 55.29 | 53.29 | 53.33 | 47,258 | -3.05(-5.41%) |
May 02, 2023 | 57.98 | 57.98 | 56.05 | 56.38 | 21,242 | -2.65(-4.49%) |
May 01, 2023 | 58.00 | 59.03 | 58.00 | 59.03 | 11,507 | +0.67(+1.15%) |
Apr 28, 2023 | 58.06 | 59.05 | 58.00 | 58.36 | 18,445 | +0.59(+1.02%) |
Apr 27, 2023 | 57.91 | 58.18 | 57.29 | 57.77 | 12,864 | -0.19(-0.33%) |
Apr 26, 2023 | 58.70 | 59.51 | 57.91 | 57.96 | 19,574 | -1.15(-1.95%) |
Apr 25, 2023 | 60.01 | 60.01 | 58.61 | 59.11 | 11,411 | -1.18(-1.96%) |
Apr 24, 2023 | 59.26 | 60.45 | 59.06 | 60.29 | 17,491 | +0.84(+1.42%) |
Apr 21, 2023 | 59.65 | 60.15 | 59.36 | 59.45 | 13,594 | +0.27(+0.45%) |
Apr 20, 2023 | 58.82 | 59.18 | 58.51 | 59.18 | 24,944 | -1.13(-1.87%) |
Apr 19, 2023 | 61.61 | 61.61 | 60.28 | 60.31 | 56,658 | -2.01(-3.23%) |
Apr 18, 2023 | 62.60 | 63.02 | 62.03 | 62.32 | 14,944 | -0.83(-1.31%) |
Apr 17, 2023 | 64.00 | 64.00 | 62.78 | 63.15 | 26,109 | -1.18(-1.83%) |
Apr 14, 2023 | 64.43 | 64.43 | 63.55 | 64.33 | 15,241 | -0.14(-0.22%) |
Apr 13, 2023 | 64.72 | 64.72 | 64.16 | 64.47 | 21,474 | -0.47(-0.72%) |
Apr 12, 2023 | 64.65 | 65.63 | 64.19 | 64.94 | 25,992 | +0.16(+0.25%) |
Apr 11, 2023 | 63.82 | 65.05 | 63.82 | 64.78 | 21,182 | +0.88(+1.38%) |
Apr 10, 2023 | 63.44 | 64.02 | 63.30 | 63.90 | 15,304 | +0.37(+0.58%) |
Apr 06, 2023 | 64.02 | 64.84 | 63.31 | 63.53 | 17,701 | -0.38(-0.60%) |
Apr 05, 2023 | 62.88 | 64.06 | 62.36 | 63.91 | 42,034 | +1.80(+2.91%) |
Apr 04, 2023 | 62.84 | 62.84 | 61.30 | 62.11 | 22,330 | -0.61(-0.97%) |
Apr 03, 2023 | 62.59 | 63.29 | 62.28 | 62.72 | 38,587 | +1.93(+3.17%) |
Mar 31, 2023 | 60.29 | 61.00 | 60.05 | 60.79 | 9,949 | +1.28(+2.15%) |
Mar 30, 2023 | 59.36 | 60.19 | 58.93 | 59.51 | 15,500 | -0.21(-0.35%) |
Mar 29, 2023 | 60.66 | 60.79 | 59.60 | 59.72 | 8,299 | -0.95(-1.57%) |
Mar 28, 2023 | 60.35 | 60.92 | 59.99 | 60.67 | 16,292 | +0.51(+0.85%) |
Mar 27, 2023 | 58.30 | 60.27 | 58.30 | 60.16 | 25,359 | +2.42(+4.19%) |
Mar 24, 2023 | 57.60 | 58.22 | 56.91 | 57.74 | 10,240 | +0.01(+0.02%) |
Mar 23, 2023 | 58.22 | 59.09 | 57.73 | 57.73 | 14,219 | +0.33(+0.57%) |
Mar 22, 2023 | 56.70 | 58.02 | 56.70 | 57.40 | 15,974 | +0.80(+1.41%) |
Mar 21, 2023 | 57.10 | 57.31 | 56.22 | 56.60 | 16,926 | +0.18(+0.33%) |
Mar 20, 2023 | 55.99 | 56.51 | 55.36 | 56.42 | 11,497 | +0.92(+1.65%) |
Mar 17, 2023 | 55.95 | 56.14 | 54.65 | 55.50 | 13,988 | -0.14(-0.25%) |
Mar 16, 2023 | 53.99 | 55.92 | 53.13 | 55.64 | 38,936 | +0.72(+1.31%) |
Mar 15, 2023 | 55.29 | 55.73 | 53.35 | 54.92 | 49,876 | -2.02(-3.55%) |
Mar 14, 2023 | 56.92 | 58.13 | 56.69 | 56.94 | 33,812 | -0.70(-1.21%) |
Mar 13, 2023 | 57.50 | 58.38 | 56.73 | 57.64 | 78,995 | -1.23(-2.10%) |
Mar 10, 2023 | 57.91 | 59.29 | 57.84 | 58.87 | 25,654 | +0.88(+1.52%) |
Mar 09, 2023 | 59.73 | 60.30 | 57.98 | 57.99 | 28,278 | -1.83(-3.06%) |
Mar 08, 2023 | 59.50 | 60.15 | 59.14 | 59.82 | 27,607 | -0.26(-0.43%) |
Mar 07, 2023 | 62.26 | 62.26 | 59.85 | 60.08 | 34,087 | -2.24(-3.59%) |
Mar 06, 2023 | 61.38 | 62.42 | 60.88 | 62.32 | 46,392 | +0.94(+1.53%) |
Mar 03, 2023 | 59.05 | 61.38 | 59.05 | 61.38 | 37,646 | +1.41(+2.35%) |
Mar 02, 2023 | 59.60 | 60.36 | 59.53 | 59.97 | 49,369 | +0.40(+0.67%) |
Mar 01, 2023 | 59.15 | 59.65 | 58.62 | 59.57 | 44,254 | +0.82(+1.40%) |
Feb 28, 2023 | 59.00 | 59.03 | 58.40 | 58.75 | 21,500 | +1.04(+1.80%) |
Feb 27, 2023 | 58.00 | 58.00 | 57.00 | 57.71 | 13,386 | +0.15(+0.26%) |
Feb 24, 2023 | 56.77 | 57.67 | 56.33 | 57.56 | 31,397 | -0.13(-0.23%) |
Feb 23, 2023 | 57.21 | 58.12 | 57.21 | 57.69 | 23,919 | +1.18(+2.09%) |
Feb 22, 2023 | 58.17 | 58.18 | 56.45 | 56.51 | 16,643 | -1.93(-3.30%) |
Feb 21, 2023 | 59.11 | 59.23 | 58.16 | 58.44 | 20,093 | +0.20(+0.34%) |
Feb 17, 2023 | 57.74 | 58.45 | 57.18 | 58.24 | 20,026 | -0.35(-0.59%) |
Feb 16, 2023 | 60.23 | 60.23 | 58.56 | 58.59 | 24,180 | -1.27(-2.13%) |
Feb 15, 2023 | 59.81 | 60.03 | 58.74 | 59.86 | 9,450 | -0.06(-0.10%) |
Feb 14, 2023 | 59.15 | 60.12 | 58.85 | 59.92 | 14,258 | -0.70(-1.15%) |
Feb 13, 2023 | 60.08 | 60.96 | 60.04 | 60.62 | 16,246 | +0.29(+0.48%) |
Feb 10, 2023 | 59.50 | 60.37 | 59.50 | 60.33 | 30,272 | +1.53(+2.60%) |
Feb 09, 2023 | 58.44 | 58.96 | 57.99 | 58.80 | 15,388 | -0.59(-0.99%) |
Feb 08, 2023 | 59.70 | 59.73 | 58.11 | 59.39 | 19,214 | +0.16(+0.26%) |
Feb 07, 2023 | 57.79 | 59.42 | 57.63 | 59.23 | 20,871 | +1.85(+3.22%) |
Feb 06, 2023 | 56.22 | 57.42 | 54.75 | 57.38 | 23,411 | +1.48(+2.65%) |
Feb 03, 2023 | 58.36 | 59.34 | 55.77 | 55.90 | 60,078 | -3.07(-5.21%) |
Feb 02, 2023 | 59.11 | 59.97 | 58.87 | 58.97 | 33,192 | -0.21(-0.35%) |
Feb 01, 2023 | 60.91 | 61.16 | 58.59 | 59.18 | 43,524 | -2.65(-4.29%) |
Jan 31, 2023 | 59.58 | 61.97 | 59.58 | 61.83 | 27,078 | +1.51(+2.50%) |
Jan 30, 2023 | 61.75 | 62.20 | 60.23 | 60.32 | 21,360 | -1.85(-2.98%) |
Jan 27, 2023 | 63.73 | 63.73 | 61.83 | 62.17 | 20,531 | -0.84(-1.33%) |
Jan 26, 2023 | 63.94 | 64.03 | 62.96 | 63.01 | 52,735 | +0.44(+0.70%) |
Jan 25, 2023 | 63.78 | 63.78 | 62.24 | 62.57 | 46,792 | -1.23(-1.93%) |
Jan 24, 2023 | 64.44 | 64.54 | 63.48 | 63.80 | 118,214 | -0.98(-1.51%) |
Jan 23, 2023 | 64.14 | 65.21 | 64.14 | 64.78 | 40,673 | +1.03(+1.62%) |
Jan 20, 2023 | 63.79 | 64.30 | 63.00 | 63.75 | 39,717 | +0.88(+1.40%) |
Jan 19, 2023 | 61.48 | 63.18 | 61.41 | 62.87 | 28,433 | +2.13(+3.51%) |
Jan 18, 2023 | 62.70 | 62.70 | 60.74 | 60.74 | 39,376 | -1.05(-1.70%) |
Jan 17, 2023 | 61.97 | 62.10 | 60.82 | 61.79 | 32,536 | +0.56(+0.91%) |
Jan 13, 2023 | 59.90 | 61.25 | 59.76 | 61.23 | 30,024 | +1.91(+3.22%) |
Jan 12, 2023 | 59.98 | 60.17 | 59.31 | 59.32 | 51,968 | +0.60(+1.02%) |
Jan 11, 2023 | 57.85 | 58.85 | 57.33 | 58.72 | 28,363 | +2.71(+4.84%) |
Jan 10, 2023 | 56.00 | 56.59 | 55.71 | 56.01 | 14,463 | +0.53(+0.96%) |
Jan 09, 2023 | 55.49 | 56.30 | 55.26 | 55.48 | 40,633 | +1.08(+1.99%) |
Jan 06, 2023 | 55.63 | 55.70 | 53.95 | 54.40 | 96,498 | -0.24(-0.44%) |
Jan 05, 2023 | 54.59 | 55.45 | 54.56 | 54.64 | 15,669 | -0.07(-0.13%) |
Jan 04, 2023 | 55.68 | 55.68 | 54.16 | 54.71 | 47,106 | -2.36(-4.14%) |
Jan 03, 2023 | 58.44 | 58.93 | 56.60 | 57.07 | 38,893 | -2.87(-4.79%) |
Dec 30, 2022 | 57.66 | 59.99 | 57.66 | 59.94 | 49,111 | +2.47(+4.30%) |
Dec 29, 2022 | 56.12 | 57.59 | 56.12 | 57.47 | 29,804 | +0.64(+1.13%) |
Dec 28, 2022 | 56.85 | 57.30 | 55.45 | 56.83 | 39,093 | -0.52(-0.91%) |
Dec 27, 2022 | 57.27 | 58.25 | 57.00 | 57.35 | 31,860 | +0.00(+0.00%) |
Dec 23, 2022 | 56.00 | 57.74 | 55.91 | 57.35 | 36,549 | +2.51(+4.58%) |
Dec 22, 2022 | 54.70 | 55.26 | 53.91 | 54.84 | 15,407 | +0.08(+0.15%) |
Dec 21, 2022 | 54.12 | 54.89 | 54.10 | 54.76 | 17,804 | +1.07(+1.99%) |
Dec 20, 2022 | 52.95 | 54.00 | 52.62 | 53.69 | 37,087 | +0.74(+1.40%) |
Dec 19, 2022 | 52.38 | 53.18 | 52.00 | 52.95 | 21,672 | +1.25(+2.42%) |
Dec 16, 2022 | 51.00 | 52.11 | 51.00 | 51.70 | 26,070 | -0.95(-1.80%) |
Dec 15, 2022 | 54.07 | 54.07 | 52.56 | 52.65 | 29,328 | -1.77(-3.25%) |
Dec 14, 2022 | 52.73 | 54.53 | 52.73 | 54.42 | 23,250 | +2.03(+3.87%) |
Dec 13, 2022 | 51.30 | 52.74 | 51.22 | 52.39 | 31,010 | +1.87(+3.70%) |
Dec 12, 2022 | 49.58 | 50.74 | 49.58 | 50.52 | 43,886 | +0.55(+1.10%) |
Dec 09, 2022 | 49.64 | 50.25 | 49.22 | 49.97 | 20,679 | +0.42(+0.85%) |
Dec 08, 2022 | 51.11 | 51.18 | 49.45 | 49.55 | 32,060 | -1.13(-2.23%) |
Dec 07, 2022 | 51.60 | 51.99 | 50.15 | 50.68 | 42,949 | -1.51(-2.89%) |
Dec 06, 2022 | 53.38 | 53.38 | 51.59 | 52.19 | 40,107 | -1.34(-2.50%) |
Dec 05, 2022 | 56.27 | 56.72 | 53.30 | 53.53 | 34,436 | -2.01(-3.62%) |
Dec 02, 2022 | 56.59 | 56.60 | 55.03 | 55.54 | 22,975 | -1.06(-1.87%) |