Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 61.44 | 62.48 | 61.43 | 62.09 | 1,775,951 | +0.80(+1.31%) |
Aug 30, 2023 | 61.47 | 61.63 | 61.18 | 61.29 | 1,197,644 | -0.19(-0.32%) |
Aug 29, 2023 | 61.27 | 61.54 | 60.76 | 61.49 | 1,152,196 | +0.38(+0.62%) |
Aug 28, 2023 | 61.25 | 61.78 | 60.85 | 61.11 | 1,756,355 | +0.04(+0.06%) |
Aug 25, 2023 | 60.89 | 61.16 | 60.51 | 61.07 | 1,076,724 | +0.30(+0.50%) |
Aug 24, 2023 | 61.04 | 61.63 | 60.69 | 60.77 | 1,241,800 | -0.26(-0.43%) |
Aug 23, 2023 | 60.96 | 61.38 | 60.58 | 61.03 | 1,335,845 | +0.34(+0.56%) |
Aug 22, 2023 | 60.93 | 61.11 | 60.28 | 60.69 | 1,188,661 | -0.31(-0.51%) |
Aug 21, 2023 | 61.22 | 61.37 | 60.57 | 61.00 | 1,015,009 | -0.24(-0.40%) |
Aug 18, 2023 | 60.24 | 61.29 | 60.21 | 61.24 | 1,799,408 | +0.84(+1.38%) |
Aug 17, 2023 | 60.63 | 60.93 | 60.39 | 60.41 | 1,323,290 | -0.27(-0.45%) |
Aug 16, 2023 | 61.81 | 61.92 | 60.57 | 60.68 | 1,568,239 | -1.17(-1.89%) |
Aug 15, 2023 | 62.40 | 62.54 | 61.71 | 61.85 | 1,429,918 | -0.81(-1.29%) |
Aug 14, 2023 | 62.55 | 62.95 | 62.41 | 62.65 | 1,190,815 | +0.25(+0.40%) |
Aug 11, 2023 | 62.35 | 62.47 | 61.96 | 62.40 | 1,415,266 | -0.10(-0.16%) |
Aug 10, 2023 | 62.67 | 63.08 | 62.21 | 62.50 | 1,338,322 | -0.28(-0.45%) |
Aug 09, 2023 | 63.24 | 63.35 | 62.10 | 62.78 | 1,502,539 | -0.23(-0.37%) |
Aug 08, 2023 | 63.32 | 63.44 | 62.04 | 63.01 | 1,791,677 | -0.17(-0.26%) |
Aug 07, 2023 | 63.64 | 63.83 | 62.80 | 63.18 | 1,538,052 | -0.28(-0.44%) |
Aug 04, 2023 | 63.48 | 64.63 | 63.34 | 63.46 | 2,077,567 | +0.18(+0.29%) |
Aug 03, 2023 | 65.15 | 65.25 | 63.18 | 63.27 | 2,641,388 | -2.15(-3.28%) |
Aug 02, 2023 | 64.42 | 66.69 | 64.13 | 65.42 | 3,899,263 | +0.79(+1.22%) |
Aug 01, 2023 | 63.30 | 65.58 | 62.23 | 64.64 | 6,261,139 | -3.16(-4.66%) |
Jul 31, 2023 | 68.12 | 68.41 | 67.24 | 67.79 | 3,382,049 | -0.76(-1.11%) |
Jul 28, 2023 | 67.93 | 68.88 | 67.64 | 68.55 | 3,927,497 | +1.25(+1.86%) |
Jul 27, 2023 | 68.68 | 68.72 | 66.75 | 67.30 | 2,004,456 | -1.20(-1.74%) |
Jul 26, 2023 | 68.67 | 68.89 | 68.07 | 68.49 | 1,348,867 | -0.17(-0.25%) |
Jul 25, 2023 | 67.81 | 68.73 | 67.36 | 68.67 | 1,764,485 | +0.80(+1.17%) |
Jul 24, 2023 | 67.97 | 68.70 | 67.80 | 67.87 | 1,082,371 | -0.10(-0.14%) |
Jul 21, 2023 | 68.21 | 68.50 | 67.88 | 67.97 | 1,175,386 | -0.11(-0.16%) |
Jul 20, 2023 | 67.40 | 68.23 | 67.34 | 68.07 | 1,394,573 | +0.86(+1.27%) |
Jul 19, 2023 | 66.33 | 67.33 | 66.13 | 67.22 | 1,878,710 | +1.24(+1.89%) |
Jul 18, 2023 | 66.47 | 67.09 | 65.65 | 65.98 | 1,836,778 | -0.09(-0.13%) |
Jul 17, 2023 | 65.36 | 66.07 | 64.91 | 66.06 | 2,783,342 | +0.69(+1.06%) |
Jul 14, 2023 | 64.79 | 65.44 | 64.62 | 65.37 | 1,584,940 | +0.56(+0.87%) |
Jul 13, 2023 | 64.05 | 64.96 | 64.05 | 64.81 | 3,173,862 | +0.69(+1.08%) |
Jul 12, 2023 | 62.79 | 64.15 | 62.68 | 64.12 | 3,226,480 | +1.51(+2.41%) |
Jul 11, 2023 | 63.78 | 63.87 | 61.93 | 62.61 | 2,796,531 | -1.06(-1.66%) |
Jul 10, 2023 | 63.93 | 64.08 | 63.44 | 63.67 | 1,487,026 | -0.38(-0.59%) |
Jul 07, 2023 | 64.13 | 64.48 | 63.92 | 64.05 | 1,954,055 | -0.17(-0.26%) |
Jul 06, 2023 | 64.63 | 64.63 | 64.08 | 64.22 | 2,110,894 | -0.53(-0.83%) |
Jul 05, 2023 | 64.48 | 64.92 | 64.37 | 64.75 | 2,154,405 | +0.03(+0.04%) |
Jul 03, 2023 | 63.78 | 64.93 | 63.77 | 64.72 | 2,000,658 | +0.75(+1.17%) |
Jun 30, 2023 | 63.64 | 64.06 | 63.53 | 63.97 | 2,478,991 | +0.21(+0.34%) |
Jun 29, 2023 | 63.74 | 64.10 | 63.56 | 63.76 | 1,873,380 | -0.03(-0.05%) |
Jun 28, 2023 | 63.65 | 63.95 | 63.56 | 63.79 | 1,747,556 | -0.16(-0.24%) |
Jun 27, 2023 | 63.72 | 64.09 | 63.45 | 63.95 | 2,096,442 | +0.14(+0.21%) |
Jun 26, 2023 | 64.42 | 64.52 | 63.46 | 63.81 | 2,356,885 | -0.50(-0.77%) |
Jun 23, 2023 | 64.72 | 65.10 | 64.21 | 64.30 | 1,750,775 | -0.28(-0.44%) |
Jun 22, 2023 | 64.96 | 64.98 | 64.31 | 64.59 | 1,080,114 | -0.07(-0.11%) |
Jun 21, 2023 | 64.91 | 65.00 | 64.37 | 64.65 | 2,190,668 | -0.06(-0.09%) |
Jun 20, 2023 | 64.43 | 64.98 | 64.32 | 64.71 | 1,455,399 | +0.31(+0.48%) |
Jun 16, 2023 | 64.95 | 65.06 | 64.18 | 64.40 | 2,596,651 | -0.31(-0.48%) |
Jun 15, 2023 | 65.59 | 65.84 | 64.57 | 64.71 | 2,091,673 | -0.83(-1.26%) |
Jun 14, 2023 | 65.71 | 65.96 | 65.38 | 65.54 | 1,605,031 | -0.29(-0.44%) |
Jun 13, 2023 | 65.08 | 66.20 | 65.05 | 65.83 | 3,172,936 | +0.63(+0.97%) |
Jun 12, 2023 | 64.91 | 65.42 | 64.78 | 65.20 | 2,880,643 | +0.62(+0.96%) |
Jun 09, 2023 | 64.62 | 65.20 | 64.36 | 64.58 | 2,273,062 | +0.06(+0.09%) |
Jun 08, 2023 | 64.70 | 64.77 | 63.97 | 64.52 | 2,443,721 | +0.24(+0.38%) |
Jun 07, 2023 | 63.16 | 64.63 | 62.92 | 64.28 | 3,184,784 | +0.98(+1.55%) |
Jun 06, 2023 | 63.82 | 64.01 | 62.36 | 63.29 | 4,212,100 | +1.29(+2.08%) |
Jun 05, 2023 | 61.93 | 62.58 | 61.55 | 62.00 | 1,999,534 | -0.06(-0.09%) |
Jun 02, 2023 | 60.90 | 62.49 | 60.77 | 62.06 | 2,724,664 | +1.50(+2.47%) |
Jun 01, 2023 | 59.77 | 60.67 | 59.50 | 60.56 | 2,767,229 | +0.86(+1.45%) |
May 31, 2023 | 58.81 | 59.92 | 58.66 | 59.70 | 4,425,739 | +1.40(+2.40%) |
May 30, 2023 | 57.49 | 58.53 | 57.43 | 58.30 | 2,528,175 | -0.23(-0.40%) |
May 26, 2023 | 58.60 | 58.73 | 57.82 | 58.53 | 1,802,215 | -0.09(-0.15%) |
May 25, 2023 | 58.44 | 58.98 | 57.95 | 58.62 | 2,034,860 | -0.17(-0.30%) |
May 24, 2023 | 59.48 | 59.51 | 58.53 | 58.79 | 2,369,638 | -0.69(-1.15%) |
May 23, 2023 | 60.21 | 60.22 | 59.45 | 59.48 | 1,698,724 | -0.80(-1.33%) |
May 22, 2023 | 60.69 | 60.81 | 60.23 | 60.28 | 2,266,560 | -0.15(-0.26%) |
May 19, 2023 | 59.90 | 60.80 | 59.74 | 60.43 | 2,182,095 | +0.70(+1.18%) |
May 18, 2023 | 59.59 | 59.88 | 59.19 | 59.73 | 2,435,253 | -0.24(-0.40%) |
May 17, 2023 | 60.91 | 60.91 | 59.35 | 59.97 | 3,932,319 | -1.02(-1.68%) |
May 16, 2023 | 60.95 | 61.66 | 60.42 | 60.99 | 3,031,471 | -0.49(-0.80%) |
May 15, 2023 | 62.33 | 62.69 | 61.38 | 61.48 | 2,212,641 | -0.53(-0.86%) |
May 12, 2023 | 61.79 | 62.16 | 61.73 | 62.02 | 1,770,816 | +0.24(+0.39%) |
May 11, 2023 | 61.92 | 62.21 | 61.53 | 61.77 | 2,490,753 | -0.42(-0.68%) |
May 10, 2023 | 62.24 | 62.69 | 61.99 | 62.20 | 2,889,762 | -0.08(-0.12%) |
May 09, 2023 | 61.98 | 62.59 | 61.68 | 62.28 | 1,617,122 | +0.05(+0.08%) |
May 08, 2023 | 62.23 | 62.67 | 62.11 | 62.23 | 1,901,870 | -0.41(-0.65%) |
May 05, 2023 | 62.53 | 63.21 | 62.34 | 62.63 | 1,643,585 | -0.12(-0.18%) |
May 04, 2023 | 62.86 | 63.20 | 62.22 | 62.75 | 2,578,398 | +0.05(+0.08%) |
May 03, 2023 | 63.44 | 63.64 | 62.29 | 62.70 | 4,825,097 | -0.12(-0.18%) |
May 02, 2023 | 60.63 | 64.35 | 60.63 | 62.82 | 8,998,925 | +4.47(+7.66%) |
May 01, 2023 | 57.40 | 58.62 | 57.40 | 58.35 | 2,688,768 | +0.94(+1.63%) |
Apr 28, 2023 | 56.92 | 57.54 | 56.39 | 57.41 | 1,975,022 | +0.38(+0.66%) |
Apr 27, 2023 | 57.10 | 57.48 | 56.90 | 57.03 | 1,798,689 | -0.04(-0.07%) |
Apr 26, 2023 | 56.67 | 57.21 | 56.66 | 57.07 | 1,385,643 | +0.41(+0.72%) |
Apr 25, 2023 | 56.05 | 56.73 | 56.05 | 56.67 | 1,720,099 | +0.41(+0.72%) |
Apr 24, 2023 | 56.48 | 57.20 | 56.23 | 56.26 | 1,927,665 | -0.03(-0.05%) |
Apr 21, 2023 | 55.55 | 56.49 | 55.55 | 56.29 | 1,957,047 | +0.60(+1.07%) |
Apr 20, 2023 | 55.02 | 55.85 | 55.02 | 55.69 | 2,269,459 | +0.26(+0.47%) |
Apr 19, 2023 | 55.05 | 55.65 | 55.05 | 55.43 | 1,956,149 | +0.11(+0.19%) |
Apr 18, 2023 | 54.77 | 55.72 | 54.77 | 55.33 | 2,677,364 | +0.33(+0.60%) |
Apr 17, 2023 | 54.21 | 55.02 | 54.05 | 55.00 | 2,055,323 | +0.89(+1.64%) |
Apr 14, 2023 | 54.02 | 54.69 | 53.92 | 54.11 | 1,973,691 | -0.16(-0.30%) |
Apr 13, 2023 | 52.29 | 54.98 | 52.29 | 54.27 | 4,403,394 | +1.89(+3.61%) |
Apr 12, 2023 | 52.22 | 52.53 | 51.88 | 52.38 | 2,398,772 | +0.21(+0.41%) |
Apr 11, 2023 | 51.38 | 52.38 | 51.38 | 52.17 | 1,541,210 | +0.87(+1.69%) |
Apr 10, 2023 | 50.21 | 51.31 | 50.09 | 51.30 | 1,541,224 | +0.97(+1.92%) |
Apr 06, 2023 | 50.91 | 51.11 | 50.17 | 50.34 | 1,107,272 | -0.34(-0.67%) |
Apr 05, 2023 | 50.21 | 50.67 | 50.12 | 50.67 | 1,776,520 | +0.54(+1.08%) |
Apr 04, 2023 | 50.58 | 50.72 | 49.66 | 50.13 | 1,639,863 | -0.17(-0.35%) |
Apr 03, 2023 | 50.01 | 50.85 | 50.01 | 50.31 | 1,309,500 | +0.42(+0.85%) |
Mar 31, 2023 | 50.13 | 50.14 | 49.65 | 49.88 | 1,533,927 | -0.01(-0.02%) |
Mar 30, 2023 | 50.59 | 50.73 | 49.62 | 49.89 | 1,315,078 | -0.25(-0.50%) |
Mar 29, 2023 | 50.04 | 50.22 | 49.77 | 50.14 | 1,073,709 | +0.53(+1.07%) |
Mar 28, 2023 | 49.31 | 50.07 | 49.30 | 49.61 | 887,917 | +0.31(+0.63%) |
Mar 27, 2023 | 49.28 | 49.67 | 49.21 | 49.30 | 1,165,533 | +0.37(+0.75%) |
Mar 24, 2023 | 47.85 | 48.98 | 47.60 | 48.94 | 1,122,703 | +1.10(+2.30%) |
Mar 23, 2023 | 48.25 | 48.65 | 47.66 | 47.84 | 1,126,936 | -0.42(-0.86%) |
Mar 22, 2023 | 49.22 | 49.39 | 48.24 | 48.25 | 1,032,849 | -0.89(-1.81%) |
Mar 21, 2023 | 49.56 | 49.56 | 48.94 | 49.14 | 1,571,817 | +0.05(+0.10%) |
Mar 20, 2023 | 48.55 | 49.34 | 48.52 | 49.09 | 1,537,843 | +0.92(+1.90%) |
Mar 17, 2023 | 49.21 | 49.37 | 47.84 | 48.17 | 5,439,256 | -1.52(-3.05%) |
Mar 16, 2023 | 50.16 | 50.23 | 49.39 | 49.69 | 1,464,977 | -0.56(-1.11%) |
Mar 15, 2023 | 49.16 | 50.29 | 48.66 | 50.25 | 1,584,961 | +0.20(+0.41%) |
Mar 14, 2023 | 50.68 | 51.00 | 49.48 | 50.05 | 1,509,224 | -0.22(-0.44%) |
Mar 13, 2023 | 50.00 | 50.79 | 49.65 | 50.27 | 1,728,047 | -0.22(-0.44%) |
Mar 10, 2023 | 51.40 | 51.65 | 50.27 | 50.49 | 1,615,483 | -0.72(-1.41%) |
Mar 09, 2023 | 52.74 | 52.74 | 50.64 | 51.21 | 2,655,236 | -1.25(-2.37%) |
Mar 08, 2023 | 51.48 | 53.74 | 51.48 | 52.46 | 5,079,450 | +1.46(+2.86%) |
Mar 07, 2023 | 51.19 | 51.50 | 50.68 | 51.00 | 1,427,065 | -0.24(-0.47%) |
Mar 06, 2023 | 51.41 | 51.79 | 51.12 | 51.24 | 1,724,348 | -0.36(-0.69%) |
Mar 03, 2023 | 51.42 | 51.69 | 50.94 | 51.60 | 1,215,214 | +0.17(+0.34%) |
Mar 02, 2023 | 50.73 | 51.45 | 50.60 | 51.43 | 1,371,628 | +0.62(+1.22%) |
Mar 01, 2023 | 50.65 | 50.91 | 50.19 | 50.81 | 2,145,239 | -0.13(-0.26%) |
Feb 28, 2023 | 51.38 | 51.85 | 50.92 | 50.94 | 1,922,427 | -0.54(-1.04%) |
Feb 27, 2023 | 51.85 | 51.93 | 51.20 | 51.48 | 1,503,307 | -0.03(-0.06%) |
Feb 24, 2023 | 50.92 | 51.61 | 50.72 | 51.51 | 1,393,147 | +0.27(+0.52%) |
Feb 23, 2023 | 51.07 | 51.39 | 50.65 | 51.24 | 1,908,427 | +0.51(+1.00%) |
Feb 22, 2023 | 50.86 | 51.31 | 50.22 | 50.73 | 2,584,062 | -0.65(-1.27%) |
Feb 21, 2023 | 53.90 | 53.90 | 50.94 | 51.38 | 3,557,285 | +1.56(+3.13%) |
Feb 17, 2023 | 49.19 | 49.92 | 49.09 | 49.82 | 2,003,820 | +0.59(+1.21%) |
Feb 16, 2023 | 49.22 | 49.61 | 49.14 | 49.23 | 1,074,217 | -0.87(-1.74%) |
Feb 15, 2023 | 49.47 | 50.12 | 49.14 | 50.10 | 961,595 | +0.63(+1.28%) |
Feb 14, 2023 | 49.69 | 49.91 | 49.27 | 49.47 | 1,260,924 | -0.31(-0.62%) |
Feb 13, 2023 | 49.33 | 49.81 | 49.04 | 49.77 | 1,286,341 | +0.51(+1.03%) |
Feb 10, 2023 | 49.06 | 49.29 | 48.82 | 49.27 | 940,927 | +0.21(+0.43%) |
Feb 09, 2023 | 49.43 | 49.55 | 48.89 | 49.06 | 1,135,150 | -0.18(-0.37%) |
Feb 08, 2023 | 49.82 | 50.30 | 49.04 | 49.24 | 2,066,406 | -0.85(-1.70%) |
Feb 07, 2023 | 50.78 | 50.78 | 49.88 | 50.09 | 2,078,869 | -1.23(-2.39%) |
Feb 06, 2023 | 51.04 | 51.44 | 50.78 | 51.32 | 2,025,376 | -0.04(-0.07%) |
Feb 03, 2023 | 51.89 | 52.01 | 50.68 | 51.36 | 1,932,165 | -0.54(-1.03%) |
Feb 02, 2023 | 50.78 | 51.94 | 50.51 | 51.89 | 2,087,253 | +0.83(+1.63%) |
Feb 01, 2023 | 50.19 | 51.21 | 50.16 | 51.06 | 2,105,412 | +0.70(+1.39%) |
Jan 31, 2023 | 49.36 | 50.37 | 48.73 | 50.36 | 1,448,460 | +1.29(+2.64%) |
Jan 30, 2023 | 49.08 | 49.85 | 48.90 | 49.07 | 1,239,600 | -0.07(-0.14%) |
Jan 27, 2023 | 50.10 | 50.25 | 48.79 | 49.13 | 2,309,358 | -1.41(-2.79%) |
Jan 26, 2023 | 50.58 | 51.32 | 50.29 | 50.54 | 2,714,950 | -0.14(-0.28%) |
Jan 25, 2023 | 49.36 | 50.98 | 49.09 | 50.68 | 1,981,925 | +1.39(+2.82%) |
Jan 24, 2023 | 48.15 | 49.81 | 48.15 | 49.30 | 1,381,055 | +1.32(+2.76%) |
Jan 23, 2023 | 48.03 | 48.21 | 47.56 | 47.97 | 1,117,033 | +0.11(+0.22%) |
Jan 20, 2023 | 47.60 | 47.88 | 47.17 | 47.87 | 946,319 | +0.37(+0.79%) |
Jan 19, 2023 | 46.83 | 47.62 | 46.44 | 47.50 | 1,416,016 | +0.54(+1.14%) |
Jan 18, 2023 | 48.19 | 48.48 | 46.90 | 46.96 | 1,547,983 | -1.29(-2.68%) |
Jan 17, 2023 | 48.67 | 48.96 | 48.23 | 48.25 | 1,766,196 | -0.36(-0.75%) |
Jan 13, 2023 | 47.99 | 48.75 | 47.85 | 48.62 | 1,175,720 | +0.41(+0.85%) |
Jan 12, 2023 | 48.71 | 48.81 | 48.04 | 48.20 | 1,193,418 | -0.57(-1.16%) |
Jan 11, 2023 | 48.79 | 49.12 | 48.57 | 48.77 | 1,713,755 | +0.06(+0.12%) |
Jan 10, 2023 | 48.20 | 48.84 | 48.12 | 48.71 | 1,278,740 | +0.62(+1.29%) |
Jan 09, 2023 | 48.59 | 49.02 | 48.04 | 48.09 | 1,531,412 | -0.64(-1.32%) |
Jan 06, 2023 | 48.71 | 49.03 | 48.32 | 48.73 | 2,239,597 | +1.24(+2.62%) |
Jan 05, 2023 | 48.33 | 48.62 | 47.13 | 47.49 | 1,931,395 | -1.70(-3.47%) |
Jan 04, 2023 | 47.68 | 49.40 | 47.56 | 49.19 | 1,745,851 | +1.84(+3.88%) |
Jan 03, 2023 | 48.41 | 48.53 | 46.60 | 47.35 | 2,892,563 | -1.99(-4.04%) |
Dec 30, 2022 | 49.22 | 49.44 | 48.95 | 49.34 | 1,037,029 | -0.08(-0.15%) |
Dec 29, 2022 | 49.20 | 49.50 | 49.19 | 49.42 | 777,853 | +0.21(+0.43%) |
Dec 28, 2022 | 50.04 | 50.26 | 49.15 | 49.21 | 961,837 | -0.91(-1.82%) |
Dec 27, 2022 | 49.80 | 50.32 | 49.78 | 50.12 | 668,223 | +0.38(+0.77%) |
Dec 23, 2022 | 49.30 | 49.74 | 49.11 | 49.74 | 559,854 | +0.47(+0.95%) |
Dec 22, 2022 | 49.17 | 49.39 | 48.62 | 49.27 | 796,817 | -0.01(-0.02%) |
Dec 21, 2022 | 48.86 | 49.39 | 48.74 | 49.28 | 826,589 | +0.65(+1.34%) |
Dec 20, 2022 | 49.58 | 49.61 | 48.58 | 48.63 | 1,071,539 | -0.88(-1.78%) |
Dec 19, 2022 | 49.07 | 49.92 | 48.94 | 49.51 | 1,223,303 | +0.49(+1.00%) |
Dec 16, 2022 | 49.03 | 49.31 | 48.49 | 49.02 | 2,342,950 | -0.54(-1.08%) |
Dec 15, 2022 | 50.14 | 50.36 | 49.32 | 49.55 | 1,229,601 | -1.10(-2.17%) |
Dec 14, 2022 | 50.25 | 51.09 | 50.07 | 50.66 | 1,345,144 | +0.27(+0.53%) |
Dec 13, 2022 | 51.40 | 51.49 | 50.24 | 50.39 | 1,668,196 | -0.34(-0.66%) |
Dec 12, 2022 | 50.20 | 50.73 | 49.86 | 50.72 | 998,562 | +0.48(+0.95%) |
Dec 09, 2022 | 50.33 | 50.61 | 49.76 | 50.24 | 1,208,725 | -0.19(-0.38%) |
Dec 08, 2022 | 50.86 | 50.92 | 50.17 | 50.44 | 1,112,930 | -0.37(-0.74%) |
Dec 07, 2022 | 51.12 | 51.42 | 50.57 | 50.81 | 1,265,166 | -0.20(-0.39%) |
Dec 06, 2022 | 51.48 | 51.95 | 50.25 | 51.01 | 1,737,667 | -1.19(-2.28%) |
Dec 05, 2022 | 52.76 | 52.90 | 52.15 | 52.20 | 1,111,943 | -1.02(-1.93%) |
Dec 02, 2022 | 52.45 | 53.35 | 52.42 | 53.22 | 1,160,877 | +0.57(+1.09%) |
Dec 01, 2022 | 52.50 | 53.14 | 52.50 | 52.65 | 1,114,372 | +0.23(+0.44%) |
Nov 30, 2022 | 52.44 | 52.76 | 51.40 | 52.42 | 2,389,616 | +0.18(+0.35%) |
Nov 29, 2022 | 52.20 | 52.65 | 51.90 | 52.24 | 904,790 | -0.01(-0.02%) |
Nov 28, 2022 | 52.48 | 52.98 | 52.24 | 52.25 | 1,029,618 | -0.62(-1.17%) |
Nov 25, 2022 | 52.57 | 52.93 | 52.45 | 52.87 | 397,634 | +0.29(+0.56%) |
Nov 23, 2022 | 52.21 | 52.60 | 52.11 | 52.57 | 772,404 | +0.45(+0.86%) |
Nov 22, 2022 | 51.98 | 52.46 | 51.57 | 52.12 | 1,001,627 | +0.45(+0.87%) |
Nov 21, 2022 | 50.50 | 51.95 | 50.50 | 51.68 | 1,211,386 | +0.79(+1.55%) |
Nov 18, 2022 | 50.95 | 51.12 | 50.59 | 50.89 | 1,083,691 | +0.47(+0.92%) |
Nov 17, 2022 | 49.10 | 50.48 | 49.10 | 50.42 | 997,849 | +0.86(+1.73%) |
Nov 16, 2022 | 49.72 | 49.82 | 49.12 | 49.56 | 683,252 | +0.03(+0.06%) |
Nov 15, 2022 | 49.60 | 49.99 | 49.35 | 49.54 | 1,313,399 | +0.12(+0.25%) |
Nov 14, 2022 | 49.37 | 50.07 | 49.22 | 49.41 | 847,512 | +0.05(+0.10%) |
Nov 11, 2022 | 48.95 | 49.59 | 48.16 | 49.37 | 1,514,303 | +0.43(+0.87%) |
Nov 10, 2022 | 48.41 | 49.56 | 48.36 | 48.94 | 1,122,983 | +1.61(+3.40%) |
Nov 09, 2022 | 48.55 | 48.55 | 47.28 | 47.33 | 1,127,465 | -1.46(-2.98%) |
Nov 08, 2022 | 48.51 | 49.07 | 48.27 | 48.78 | 1,057,334 | +0.29(+0.61%) |
Nov 07, 2022 | 48.99 | 49.35 | 47.74 | 48.49 | 1,177,460 | -0.21(-0.43%) |
Nov 04, 2022 | 47.70 | 48.73 | 47.47 | 48.70 | 1,317,416 | +1.64(+3.48%) |
Nov 03, 2022 | 46.46 | 47.29 | 46.24 | 47.06 | 1,476,616 | +0.13(+0.28%) |
Nov 02, 2022 | 46.73 | 46.93 | 2,941,923 | +0.50(+1.09%) | ||
Nov 01, 2022 | 47.89 | 47.89 | 44.61 | 46.43 | 3,735,826 | -1.54(-3.21%) |
Oct 31, 2022 | 48.66 | 49.05 | 47.83 | 47.97 | 1,829,194 | -0.64(-1.31%) |
Oct 28, 2022 | 47.67 | 48.63 | 47.66 | 48.60 | 937,789 | +1.17(+2.47%) |
Oct 27, 2022 | 47.86 | 48.40 | 47.34 | 47.43 | 1,382,741 | -0.18(-0.38%) |
Oct 26, 2022 | 48.13 | 48.60 | 47.55 | 47.62 | 1,204,481 | -0.49(-1.01%) |
Oct 25, 2022 | 47.30 | 48.27 | 47.08 | 48.10 | 1,055,452 | +0.73(+1.55%) |
Oct 24, 2022 | 47.07 | 47.82 | 46.86 | 47.37 | 853,142 | +0.61(+1.30%) |
Oct 21, 2022 | 46.06 | 46.93 | 45.85 | 46.76 | 1,003,262 | +0.88(+1.91%) |
Oct 20, 2022 | 46.06 | 46.27 | 45.66 | 45.88 | 957,328 | -0.07(-0.14%) |
Oct 19, 2022 | 46.70 | 46.86 | 45.90 | 45.95 | 968,431 | -0.87(-1.85%) |
Oct 18, 2022 | 47.25 | 47.49 | 46.44 | 46.82 | 1,076,365 | +0.10(+0.20%) |
Oct 17, 2022 | 47.04 | 47.23 | 46.53 | 46.72 | 1,065,238 | +0.30(+0.66%) |
Oct 14, 2022 | 47.20 | 47.52 | 46.26 | 46.42 | 953,392 | -0.62(-1.31%) |
Oct 13, 2022 | 45.92 | 47.24 | 45.67 | 47.03 | 1,268,355 | +0.66(+1.42%) |
Oct 12, 2022 | 45.67 | 47.01 | 45.43 | 46.38 | 1,486,487 | +0.96(+2.12%) |
Oct 11, 2022 | 45.03 | 45.75 | 44.53 | 45.42 | 1,040,459 | +0.42(+0.93%) |
Oct 10, 2022 | 44.85 | 45.12 | 44.62 | 45.00 | 883,301 | +0.28(+0.62%) |
Oct 07, 2022 | 45.20 | 45.39 | 44.40 | 44.72 | 1,085,469 | -0.68(-1.49%) |
Oct 06, 2022 | 45.89 | 46.10 | 45.21 | 45.40 | 949,829 | -0.69(-1.51%) |
Oct 05, 2022 | 46.29 | 46.53 | 45.67 | 46.09 | 1,204,917 | -0.75(-1.60%) |
Oct 04, 2022 | 46.64 | 47.32 | 46.61 | 46.84 | 1,021,760 | +0.64(+1.38%) |
Oct 03, 2022 | 45.93 | 46.48 | 45.67 | 46.21 | 1,148,871 | +0.56(+1.23%) |
Sep 30, 2022 | 45.99 | 46.49 | 45.61 | 45.65 | 1,489,555 | -0.17(-0.37%) |
Sep 29, 2022 | 46.08 | 46.09 | 45.08 | 45.82 | 1,612,528 | -0.14(-0.31%) |
Sep 28, 2022 | 45.47 | 46.11 | 45.08 | 45.96 | 1,151,328 | +0.69(+1.53%) |
Sep 27, 2022 | 45.60 | 45.89 | 45.02 | 45.27 | 1,317,798 | +0.10(+0.21%) |
Sep 26, 2022 | 45.00 | 45.43 | 44.69 | 45.17 | 1,534,285 | -0.18(-0.40%) |
Sep 23, 2022 | 45.90 | 46.07 | 44.56 | 45.35 | 1,699,674 | -1.40(-2.99%) |
Sep 22, 2022 | 47.12 | 47.20 | 46.70 | 46.75 | 1,450,613 | -0.13(-0.28%) |
Sep 21, 2022 | 47.63 | 48.08 | 46.88 | 46.88 | 1,024,107 | -0.60(-1.26%) |
Sep 20, 2022 | 48.33 | 48.33 | 47.14 | 47.48 | 1,565,139 | -1.13(-2.33%) |
Sep 19, 2022 | 47.56 | 48.78 | 47.56 | 48.61 | 931,606 | +0.64(+1.33%) |
Sep 16, 2022 | 48.39 | 48.59 | 47.60 | 47.98 | 2,316,344 | -0.48(-0.98%) |
Sep 15, 2022 | 48.20 | 48.87 | 47.97 | 48.45 | 1,182,763 | +0.28(+0.57%) |
Sep 14, 2022 | 48.76 | 49.06 | 47.81 | 48.18 | 997,070 | -0.55(-1.13%) |
Sep 13, 2022 | 50.08 | 50.44 | 48.57 | 48.73 | 1,231,915 | -1.95(-3.85%) |
Sep 12, 2022 | 50.04 | 50.82 | 49.97 | 50.68 | 1,556,364 | +1.06(+2.13%) |
Sep 09, 2022 | 49.62 | 50.14 | 49.30 | 49.62 | 949,915 | +0.33(+0.68%) |
Sep 08, 2022 | 49.48 | 49.52 | 48.55 | 49.29 | 1,126,134 | -0.39(-0.79%) |
Sep 07, 2022 | 48.97 | 49.76 | 48.82 | 49.68 | 992,780 | +0.55(+1.12%) |
Sep 06, 2022 | 49.72 | 49.88 | 48.84 | 49.13 | 1,069,137 | -0.05(-0.10%) |
Sep 02, 2022 | 49.40 | 50.02 | 48.97 | 49.17 | 1,220,553 | +0.31(+0.64%) |