Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 61.99 | 62.35 | 61.32 | 61.35 | 532,360 | -0.10(-0.16%) |
Sep 28, 2023 | 60.14 | 61.82 | 60.14 | 61.45 | 646,985 | +1.43(+2.38%) |
Sep 27, 2023 | 60.64 | 60.93 | 59.88 | 60.03 | 545,314 | -0.20(-0.33%) |
Sep 26, 2023 | 60.88 | 61.23 | 60.19 | 60.22 | 582,655 | -0.99(-1.62%) |
Sep 25, 2023 | 60.83 | 61.41 | 60.99 | 61.21 | 464,470 | +0.30(+0.49%) |
Sep 22, 2023 | 61.44 | 61.95 | 60.89 | 60.92 | 472,364 | -0.53(-0.85%) |
Sep 21, 2023 | 62.14 | 62.14 | 61.29 | 61.44 | 676,126 | -0.96(-1.54%) |
Sep 20, 2023 | 62.80 | 63.35 | 62.31 | 62.40 | 533,020 | -0.28(-0.44%) |
Sep 19, 2023 | 62.70 | 62.74 | 61.65 | 62.68 | 853,108 | -0.05(-0.08%) |
Sep 18, 2023 | 63.28 | 63.32 | 62.53 | 62.73 | 638,269 | -0.45(-0.71%) |
Sep 15, 2023 | 63.57 | 63.91 | 62.51 | 63.18 | 3,323,159 | -0.56(-0.89%) |
Sep 14, 2023 | 63.58 | 64.30 | 62.84 | 63.74 | 746,324 | +0.81(+1.29%) |
Sep 13, 2023 | 62.39 | 63.17 | 62.20 | 62.93 | 895,542 | +0.71(+1.15%) |
Sep 12, 2023 | 61.78 | 62.48 | 61.59 | 62.22 | 715,995 | +0.17(+0.27%) |
Sep 11, 2023 | 61.80 | 62.31 | 61.75 | 62.05 | 871,918 | +0.65(+1.07%) |
Sep 08, 2023 | 60.69 | 61.98 | 60.69 | 61.39 | 889,806 | +0.87(+1.44%) |
Sep 07, 2023 | 61.76 | 62.54 | 60.36 | 60.52 | 1,476,787 | -1.64(-2.63%) |
Sep 06, 2023 | 62.20 | 62.92 | 61.77 | 62.16 | 726,840 | +0.08(+0.13%) |
Sep 05, 2023 | 64.81 | 65.23 | 62.07 | 62.08 | 1,104,652 | -3.20(-4.90%) |
Sep 01, 2023 | 65.09 | 65.56 | 64.90 | 65.28 | 606,606 | +0.53(+0.81%) |
Aug 31, 2023 | 64.37 | 64.88 | 64.29 | 64.75 | 592,076 | +0.67(+1.05%) |
Aug 30, 2023 | 64.37 | 64.73 | 64.01 | 64.08 | 616,854 | -0.15(-0.23%) |
Aug 29, 2023 | 63.40 | 64.34 | 63.23 | 64.23 | 554,276 | +0.74(+1.17%) |
Aug 28, 2023 | 62.49 | 63.72 | 62.40 | 63.49 | 611,847 | +1.13(+1.80%) |
Aug 25, 2023 | 62.03 | 62.73 | 61.57 | 62.36 | 894,107 | +0.53(+0.86%) |
Aug 24, 2023 | 61.57 | 62.62 | 61.57 | 61.83 | 667,904 | -0.03(-0.05%) |
Aug 23, 2023 | 61.80 | 62.17 | 61.60 | 61.86 | 572,667 | +0.06(+0.10%) |
Aug 22, 2023 | 62.09 | 62.28 | 61.61 | 61.80 | 665,817 | -0.01(-0.02%) |
Aug 21, 2023 | 61.83 | 62.20 | 61.35 | 61.81 | 800,790 | -0.15(-0.24%) |
Aug 18, 2023 | 62.51 | 63.07 | 61.91 | 61.96 | 1,075,142 | -1.25(-1.98%) |
Aug 17, 2023 | 63.83 | 64.10 | 62.98 | 63.21 | 804,753 | -0.38(-0.61%) |
Aug 16, 2023 | 64.38 | 65.22 | 63.51 | 63.59 | 695,462 | -0.95(-1.47%) |
Aug 15, 2023 | 64.45 | 65.03 | 64.25 | 64.54 | 968,253 | -0.54(-0.83%) |
Aug 14, 2023 | 65.26 | 65.55 | 64.69 | 65.09 | 935,543 | -0.31(-0.47%) |
Aug 11, 2023 | 65.40 | 66.34 | 65.17 | 65.39 | 1,233,995 | -0.33(-0.50%) |
Aug 10, 2023 | 62.78 | 66.26 | 62.70 | 65.72 | 3,029,913 | +3.31(+5.30%) |
Aug 09, 2023 | 60.23 | 62.83 | 59.74 | 62.41 | 1,739,806 | +1.66(+2.73%) |
Aug 08, 2023 | 61.54 | 61.91 | 60.27 | 60.75 | 1,998,724 | -1.82(-2.90%) |
Aug 07, 2023 | 62.10 | 62.68 | 62.04 | 62.57 | 682,489 | +0.65(+1.05%) |
Aug 04, 2023 | 61.88 | 62.91 | 61.63 | 61.92 | 899,112 | +0.11(+0.18%) |
Aug 03, 2023 | 61.85 | 62.48 | 61.39 | 61.81 | 1,821,022 | -0.32(-0.51%) |
Aug 02, 2023 | 63.41 | 63.41 | 61.82 | 62.12 | 1,744,972 | -1.82(-2.84%) |
Aug 01, 2023 | 64.20 | 64.40 | 63.63 | 63.94 | 638,516 | -0.79(-1.22%) |
Jul 31, 2023 | 64.45 | 64.93 | 64.27 | 64.73 | 711,253 | +0.29(+0.44%) |
Jul 28, 2023 | 64.88 | 65.16 | 63.76 | 64.44 | 605,418 | +0.12(+0.18%) |
Jul 27, 2023 | 65.12 | 65.29 | 64.05 | 64.33 | 1,008,313 | -0.49(-0.76%) |
Jul 26, 2023 | 65.90 | 66.38 | 64.73 | 64.82 | 1,450,631 | -1.34(-2.03%) |
Jul 25, 2023 | 66.48 | 67.14 | 66.14 | 66.16 | 981,038 | -0.22(-0.33%) |
Jul 24, 2023 | 65.90 | 66.42 | 65.89 | 66.38 | 523,725 | +0.42(+0.64%) |
Jul 21, 2023 | 65.79 | 66.32 | 65.29 | 65.95 | 828,797 | +0.19(+0.29%) |
Jul 20, 2023 | 65.95 | 66.06 | 65.12 | 65.77 | 643,597 | -0.04(-0.06%) |
Jul 19, 2023 | 65.73 | 65.95 | 65.33 | 65.81 | 724,865 | +0.00(+0.00%) |
Jul 18, 2023 | 65.22 | 65.96 | 65.22 | 65.81 | 644,555 | +1.00(+1.54%) |
Jul 17, 2023 | 64.08 | 65.15 | 64.06 | 64.81 | 632,151 | +0.45(+0.71%) |
Jul 14, 2023 | 64.90 | 64.96 | 63.91 | 64.36 | 523,122 | -0.54(-0.84%) |
Jul 13, 2023 | 65.36 | 65.65 | 64.51 | 64.90 | 918,127 | -0.53(-0.81%) |
Jul 12, 2023 | 65.77 | 65.78 | 65.07 | 65.43 | 1,229,972 | +0.49(+0.76%) |
Jul 11, 2023 | 64.17 | 65.01 | 63.76 | 64.94 | 873,411 | +0.77(+1.20%) |
Jul 10, 2023 | 63.16 | 64.20 | 63.16 | 64.17 | 782,338 | +0.42(+0.67%) |
Jul 07, 2023 | 62.65 | 64.33 | 62.65 | 63.74 | 965,982 | +1.15(+1.83%) |
Jul 06, 2023 | 62.21 | 62.69 | 61.70 | 62.60 | 866,467 | -0.08(-0.13%) |
Jul 05, 2023 | 63.41 | 63.41 | 62.45 | 62.68 | 771,752 | -1.21(-1.90%) |
Jul 03, 2023 | 63.19 | 64.24 | 63.19 | 63.89 | 430,962 | +0.38(+0.59%) |
Jun 30, 2023 | 63.37 | 63.84 | 63.13 | 63.52 | 852,257 | +0.44(+0.70%) |
Jun 29, 2023 | 62.55 | 63.40 | 62.23 | 63.07 | 1,043,873 | +0.25(+0.39%) |
Jun 28, 2023 | 63.32 | 63.32 | 62.40 | 62.83 | 836,957 | -0.57(-0.90%) |
Jun 27, 2023 | 61.98 | 63.51 | 61.21 | 63.40 | 849,689 | +1.48(+2.39%) |
Jun 26, 2023 | 61.16 | 62.38 | 60.86 | 61.92 | 803,008 | +0.49(+0.80%) |
Jun 23, 2023 | 61.53 | 61.81 | 60.68 | 61.42 | 2,112,390 | -0.88(-1.41%) |
Jun 22, 2023 | 62.14 | 62.45 | 61.30 | 62.30 | 1,072,324 | -0.11(-0.17%) |
Jun 21, 2023 | 61.91 | 62.76 | 61.38 | 62.41 | 1,315,652 | +0.44(+0.72%) |
Jun 20, 2023 | 63.31 | 63.34 | 61.82 | 61.97 | 2,874,680 | -1.93(-3.01%) |
Jun 16, 2023 | 63.12 | 63.94 | 62.40 | 63.89 | 21,878,918 | +1.34(+2.15%) |
Jun 15, 2023 | 61.68 | 62.66 | 61.58 | 62.55 | 1,464,093 | +0.71(+1.15%) |
Jun 14, 2023 | 62.43 | 62.76 | 61.63 | 61.84 | 1,124,039 | -0.46(-0.74%) |
Jun 13, 2023 | 61.20 | 62.41 | 61.20 | 62.30 | 1,275,456 | +1.11(+1.81%) |
Jun 12, 2023 | 60.02 | 61.53 | 59.89 | 61.20 | 1,376,100 | +0.68(+1.13%) |
Jun 09, 2023 | 60.76 | 60.87 | 60.23 | 60.51 | 1,074,422 | -0.30(-0.49%) |
Jun 08, 2023 | 61.35 | 61.47 | 60.44 | 60.81 | 1,030,344 | -0.58(-0.95%) |
Jun 07, 2023 | 60.67 | 61.78 | 60.51 | 61.39 | 1,525,381 | +0.72(+1.19%) |
Jun 06, 2023 | 59.66 | 60.97 | 59.66 | 60.67 | 1,341,771 | +0.67(+1.12%) |
Jun 05, 2023 | 60.52 | 61.21 | 59.84 | 60.00 | 1,534,877 | +0.83(+1.40%) |
Jun 02, 2023 | 57.91 | 59.30 | 57.85 | 59.17 | 626,724 | +2.09(+3.67%) |
Jun 01, 2023 | 56.73 | 57.38 | 56.57 | 57.08 | 551,995 | +0.60(+1.07%) |
May 31, 2023 | 56.72 | 57.02 | 56.12 | 56.48 | 760,137 | -0.75(-1.31%) |
May 30, 2023 | 57.88 | 58.36 | 56.97 | 57.23 | 755,998 | -0.78(-1.34%) |
May 26, 2023 | 57.94 | 58.71 | 57.94 | 58.00 | 624,862 | +0.06(+0.10%) |
May 25, 2023 | 58.54 | 59.32 | 57.75 | 57.95 | 812,549 | -1.02(-1.73%) |
May 24, 2023 | 58.38 | 59.14 | 57.45 | 58.97 | 1,376,301 | +1.44(+2.49%) |
May 23, 2023 | 57.82 | 58.48 | 57.42 | 57.53 | 661,048 | -0.47(-0.81%) |
May 22, 2023 | 57.04 | 58.23 | 56.80 | 58.00 | 859,318 | +0.88(+1.55%) |
May 19, 2023 | 57.99 | 58.07 | 57.06 | 57.12 | 1,305,740 | -0.76(-1.31%) |
May 18, 2023 | 57.38 | 57.95 | 57.00 | 57.88 | 406,215 | +0.21(+0.36%) |
May 17, 2023 | 56.99 | 57.73 | 56.91 | 57.67 | 631,713 | +0.91(+1.61%) |
May 16, 2023 | 57.69 | 57.70 | 56.75 | 56.76 | 494,147 | -1.11(-1.92%) |
May 15, 2023 | 56.80 | 57.92 | 56.58 | 57.87 | 968,591 | +1.39(+2.45%) |
May 12, 2023 | 57.14 | 57.40 | 56.07 | 56.48 | 813,387 | -0.55(-0.97%) |
May 11, 2023 | 57.22 | 57.50 | 56.42 | 57.03 | 563,751 | -0.31(-0.55%) |
May 10, 2023 | 58.85 | 59.16 | 57.05 | 57.35 | 1,702,680 | -1.05(-1.80%) |
May 09, 2023 | 57.40 | 58.41 | 57.30 | 58.40 | 1,052,741 | +0.67(+1.16%) |
May 08, 2023 | 57.03 | 57.90 | 56.72 | 57.73 | 900,005 | +1.05(+1.86%) |
May 05, 2023 | 56.01 | 57.00 | 55.95 | 56.68 | 797,766 | +1.19(+2.14%) |
May 04, 2023 | 57.15 | 58.98 | 54.81 | 55.49 | 2,004,723 | +2.36(+4.44%) |
May 03, 2023 | 55.18 | 55.41 | 52.91 | 53.13 | 1,579,921 | -2.14(-3.88%) |
May 02, 2023 | 56.61 | 56.61 | 54.46 | 55.27 | 686,746 | -1.69(-2.97%) |
May 01, 2023 | 56.86 | 57.49 | 56.78 | 56.96 | 595,882 | +0.14(+0.24%) |
Apr 28, 2023 | 55.71 | 57.16 | 55.58 | 56.82 | 626,709 | +1.14(+2.05%) |
Apr 27, 2023 | 55.24 | 55.68 | 54.70 | 55.68 | 591,276 | +0.81(+1.47%) |
Apr 26, 2023 | 55.37 | 55.55 | 54.53 | 54.88 | 418,461 | -0.63(-1.13%) |
Apr 25, 2023 | 56.43 | 56.65 | 55.48 | 55.51 | 495,519 | -1.51(-2.65%) |
Apr 24, 2023 | 57.00 | 57.23 | 56.70 | 57.02 | 428,914 | +0.11(+0.19%) |
Apr 21, 2023 | 57.35 | 57.35 | 56.46 | 56.91 | 470,202 | -0.32(-0.57%) |
Apr 20, 2023 | 57.13 | 57.43 | 56.99 | 57.24 | 573,461 | -0.43(-0.75%) |
Apr 19, 2023 | 57.69 | 57.85 | 57.33 | 57.67 | 350,142 | -0.18(-0.31%) |
Apr 18, 2023 | 57.74 | 58.15 | 57.34 | 57.85 | 458,582 | +0.26(+0.44%) |
Apr 17, 2023 | 57.31 | 57.65 | 56.67 | 57.59 | 479,626 | +0.33(+0.58%) |
Apr 14, 2023 | 57.39 | 57.87 | 57.06 | 57.26 | 534,475 | -0.34(-0.60%) |
Apr 13, 2023 | 57.27 | 57.76 | 56.58 | 57.60 | 403,640 | +0.51(+0.90%) |
Apr 12, 2023 | 57.42 | 57.60 | 56.86 | 57.09 | 587,589 | +0.23(+0.40%) |
Apr 11, 2023 | 57.38 | 57.53 | 56.84 | 56.86 | 399,614 | -0.21(-0.36%) |
Apr 10, 2023 | 56.27 | 57.09 | 56.27 | 57.07 | 570,752 | +0.30(+0.54%) |
Apr 06, 2023 | 56.88 | 57.10 | 56.28 | 56.77 | 501,208 | +0.02(+0.03%) |
Apr 05, 2023 | 56.36 | 56.77 | 55.82 | 56.75 | 743,965 | +0.28(+0.50%) |
Apr 04, 2023 | 57.44 | 57.44 | 55.95 | 56.46 | 509,543 | -1.05(-1.83%) |
Apr 03, 2023 | 57.75 | 58.10 | 57.12 | 57.51 | 670,413 | -0.38(-0.66%) |
Mar 31, 2023 | 57.27 | 57.94 | 56.93 | 57.90 | 460,332 | +0.96(+1.69%) |
Mar 30, 2023 | 57.14 | 57.34 | 56.66 | 56.93 | 596,497 | +0.33(+0.59%) |
Mar 29, 2023 | 56.81 | 57.01 | 56.30 | 56.60 | 739,666 | +0.31(+0.56%) |
Mar 28, 2023 | 55.83 | 56.52 | 55.60 | 56.28 | 785,079 | +0.45(+0.81%) |
Mar 27, 2023 | 56.00 | 56.26 | 55.61 | 55.83 | 743,645 | +0.53(+0.96%) |
Mar 24, 2023 | 54.38 | 55.46 | 53.98 | 55.30 | 623,054 | +0.15(+0.27%) |
Mar 23, 2023 | 55.68 | 56.52 | 54.54 | 55.15 | 637,768 | -0.41(-0.74%) |
Mar 22, 2023 | 55.55 | 56.85 | 55.38 | 55.57 | 923,448 | -0.11(-0.19%) |
Mar 21, 2023 | 55.95 | 56.33 | 55.47 | 55.67 | 815,297 | +0.93(+1.71%) |
Mar 20, 2023 | 54.20 | 55.49 | 54.20 | 54.74 | 1,194,489 | +1.30(+2.43%) |
Mar 17, 2023 | 54.83 | 54.83 | 53.23 | 53.44 | 1,348,039 | -1.77(-3.20%) |
Mar 16, 2023 | 53.86 | 55.54 | 53.58 | 55.21 | 1,482,443 | +0.80(+1.46%) |
Mar 15, 2023 | 55.14 | 55.38 | 53.47 | 54.42 | 1,308,224 | -2.05(-3.64%) |
Mar 14, 2023 | 56.85 | 57.32 | 56.00 | 56.47 | 656,539 | +0.76(+1.36%) |
Mar 13, 2023 | 55.86 | 56.40 | 55.05 | 55.71 | 1,050,422 | -0.92(-1.63%) |
Mar 10, 2023 | 58.19 | 58.33 | 55.86 | 56.64 | 1,013,684 | -1.61(-2.77%) |
Mar 09, 2023 | 59.68 | 60.14 | 58.25 | 58.25 | 1,038,517 | -1.24(-2.08%) |
Mar 08, 2023 | 60.34 | 60.43 | 58.94 | 59.49 | 950,325 | -0.79(-1.30%) |
Mar 07, 2023 | 58.87 | 60.72 | 58.87 | 60.27 | 897,346 | -0.52(-0.86%) |
Mar 06, 2023 | 62.64 | 62.64 | 60.49 | 60.80 | 1,178,587 | -2.01(-3.19%) |
Mar 03, 2023 | 62.72 | 62.98 | 62.00 | 62.80 | 650,742 | +0.41(+0.66%) |
Mar 02, 2023 | 61.97 | 62.60 | 61.78 | 62.39 | 880,523 | +0.04(+0.06%) |
Mar 01, 2023 | 60.74 | 62.50 | 60.74 | 62.35 | 1,033,780 | +1.31(+2.14%) |
Feb 28, 2023 | 60.66 | 61.54 | 60.34 | 61.04 | 824,583 | +0.48(+0.80%) |
Feb 27, 2023 | 60.60 | 61.30 | 60.36 | 60.56 | 810,953 | +0.51(+0.85%) |
Feb 24, 2023 | 59.24 | 60.28 | 59.06 | 60.05 | 627,949 | +0.11(+0.18%) |
Feb 23, 2023 | 60.22 | 60.54 | 59.15 | 59.94 | 1,152,404 | +0.14(+0.23%) |
Feb 22, 2023 | 60.34 | 60.48 | 59.50 | 59.81 | 1,080,766 | -0.26(-0.44%) |
Feb 21, 2023 | 61.19 | 61.45 | 59.81 | 60.07 | 880,436 | -1.50(-2.43%) |
Feb 17, 2023 | 61.26 | 61.72 | 61.09 | 61.57 | 851,144 | +0.34(+0.56%) |
Feb 16, 2023 | 61.11 | 61.91 | 61.11 | 61.23 | 594,003 | -1.02(-1.64%) |
Feb 15, 2023 | 61.36 | 62.51 | 61.24 | 62.24 | 690,905 | +0.47(+0.76%) |
Feb 14, 2023 | 61.68 | 62.25 | 61.43 | 61.77 | 738,825 | +0.08(+0.13%) |
Feb 13, 2023 | 61.19 | 61.91 | 60.78 | 61.70 | 836,557 | +0.76(+1.25%) |
Feb 10, 2023 | 60.01 | 61.05 | 59.82 | 60.93 | 1,238,615 | +0.79(+1.32%) |
Feb 09, 2023 | 60.86 | 61.25 | 60.14 | 60.14 | 1,551,695 | -0.21(-0.34%) |
Feb 08, 2023 | 61.51 | 61.52 | 60.19 | 60.34 | 1,125,133 | -1.63(-2.62%) |
Feb 07, 2023 | 61.72 | 62.13 | 60.84 | 61.97 | 1,033,606 | -0.08(-0.13%) |
Feb 06, 2023 | 62.76 | 62.89 | 62.05 | 62.05 | 914,570 | -0.90(-1.43%) |
Feb 03, 2023 | 63.63 | 63.63 | 62.45 | 62.95 | 1,532,119 | -1.07(-1.67%) |
Feb 02, 2023 | 61.68 | 64.82 | 61.28 | 64.02 | 2,579,679 | +3.62(+6.00%) |
Feb 01, 2023 | 59.74 | 60.69 | 59.22 | 60.39 | 1,175,729 | -0.04(-0.06%) |
Jan 31, 2023 | 59.03 | 60.46 | 58.53 | 60.43 | 1,129,680 | +1.74(+2.97%) |
Jan 30, 2023 | 58.37 | 59.48 | 58.37 | 58.69 | 741,250 | +0.07(+0.12%) |
Jan 27, 2023 | 57.72 | 58.96 | 57.62 | 58.62 | 611,408 | +0.56(+0.96%) |
Jan 26, 2023 | 57.02 | 58.12 | 57.01 | 58.06 | 894,799 | +1.12(+1.96%) |
Jan 25, 2023 | 57.10 | 57.24 | 56.34 | 56.95 | 1,048,760 | -0.79(-1.37%) |
Jan 24, 2023 | 58.46 | 58.60 | 57.63 | 57.74 | 664,200 | -0.87(-1.49%) |
Jan 23, 2023 | 58.08 | 58.86 | 58.08 | 58.61 | 765,070 | +0.46(+0.79%) |
Jan 20, 2023 | 57.86 | 58.19 | 57.35 | 58.15 | 816,897 | +0.54(+0.93%) |
Jan 19, 2023 | 58.20 | 58.42 | 57.40 | 57.61 | 955,516 | -1.00(-1.70%) |
Jan 18, 2023 | 59.75 | 59.90 | 58.57 | 58.61 | 795,767 | -1.01(-1.69%) |
Jan 17, 2023 | 60.14 | 60.62 | 59.33 | 59.62 | 1,194,691 | -0.64(-1.06%) |
Jan 13, 2023 | 59.90 | 60.45 | 59.90 | 60.26 | 711,973 | -0.20(-0.32%) |
Jan 12, 2023 | 60.64 | 60.66 | 60.24 | 60.45 | 552,311 | -0.04(-0.06%) |
Jan 11, 2023 | 60.62 | 60.97 | 60.27 | 60.49 | 758,362 | +0.29(+0.49%) |
Jan 10, 2023 | 60.20 | 60.64 | 59.93 | 60.20 | 719,446 | -0.10(-0.16%) |
Jan 09, 2023 | 60.55 | 61.29 | 60.16 | 60.30 | 886,690 | +0.09(+0.15%) |
Jan 06, 2023 | 60.21 | 60.53 | 59.87 | 60.21 | 1,038,470 | +0.70(+1.18%) |
Jan 05, 2023 | 59.34 | 59.71 | 58.61 | 59.50 | 876,778 | -0.72(-1.20%) |
Jan 04, 2023 | 59.72 | 60.44 | 59.26 | 60.23 | 885,024 | +1.04(+1.75%) |
Jan 03, 2023 | 59.39 | 59.81 | 58.57 | 59.19 | 853,334 | +0.03(+0.05%) |
Dec 30, 2022 | 58.92 | 59.36 | 58.69 | 59.16 | 542,414 | -0.23(-0.38%) |
Dec 29, 2022 | 58.43 | 59.51 | 58.43 | 59.38 | 660,811 | +1.22(+2.10%) |
Dec 28, 2022 | 59.59 | 59.71 | 58.14 | 58.16 | 667,433 | -1.36(-2.29%) |
Dec 27, 2022 | 58.66 | 59.88 | 58.44 | 59.52 | 784,523 | +0.95(+1.62%) |
Dec 23, 2022 | 57.63 | 58.62 | 57.51 | 58.57 | 679,231 | +0.94(+1.63%) |
Dec 22, 2022 | 57.60 | 57.72 | 56.87 | 57.63 | 1,083,318 | -0.47(-0.81%) |
Dec 21, 2022 | 58.09 | 58.31 | 57.68 | 58.10 | 910,790 | +0.50(+0.87%) |
Dec 20, 2022 | 57.71 | 58.15 | 57.40 | 57.60 | 1,144,260 | -0.12(-0.20%) |
Dec 19, 2022 | 58.49 | 58.97 | 57.49 | 57.72 | 1,330,976 | -0.77(-1.32%) |
Dec 16, 2022 | 58.07 | 59.02 | 57.87 | 58.49 | 1,599,792 | -0.28(-0.48%) |
Dec 15, 2022 | 59.15 | 59.46 | 58.73 | 58.78 | 1,348,812 | -1.22(-2.04%) |
Dec 14, 2022 | 60.17 | 60.86 | 59.26 | 60.00 | 1,222,609 | -0.39(-0.65%) |
Dec 13, 2022 | 61.01 | 61.56 | 60.07 | 60.39 | 1,099,325 | +0.70(+1.16%) |
Dec 12, 2022 | 58.87 | 59.69 | 58.74 | 59.70 | 713,599 | +0.93(+1.58%) |
Dec 09, 2022 | 59.09 | 59.79 | 58.49 | 58.77 | 1,612,286 | -0.61(-1.02%) |
Dec 08, 2022 | 59.87 | 60.31 | 59.20 | 59.38 | 929,995 | -0.11(-0.18%) |
Dec 07, 2022 | 59.93 | 60.62 | 59.23 | 59.48 | 817,950 | -0.70(-1.16%) |
Dec 06, 2022 | 59.70 | 60.85 | 59.27 | 60.18 | 1,320,985 | +0.61(+1.02%) |
Dec 05, 2022 | 59.08 | 59.91 | 58.60 | 59.57 | 825,265 | -0.03(-0.05%) |
Dec 02, 2022 | 58.66 | 60.10 | 58.61 | 59.60 | 1,386,623 | +0.31(+0.53%) |
Dec 01, 2022 | 58.06 | 59.29 | 57.86 | 59.29 | 1,891,152 | +1.92(+3.34%) |
Nov 30, 2022 | 55.31 | 57.63 | 55.17 | 57.37 | 2,286,067 | +1.66(+2.99%) |
Nov 29, 2022 | 55.01 | 56.37 | 54.90 | 55.70 | 1,244,305 | +0.53(+0.95%) |
Nov 28, 2022 | 55.33 | 56.04 | 55.11 | 55.18 | 1,092,811 | -0.56(-1.00%) |
Nov 25, 2022 | 55.71 | 56.15 | 55.48 | 55.73 | 508,547 | +0.27(+0.49%) |
Nov 23, 2022 | 54.35 | 55.74 | 54.11 | 55.46 | 702,737 | +1.12(+2.06%) |
Nov 22, 2022 | 53.09 | 54.40 | 52.97 | 54.34 | 1,088,264 | +1.54(+2.92%) |
Nov 21, 2022 | 52.96 | 53.69 | 52.59 | 52.80 | 1,215,395 | -0.47(-0.88%) |
Nov 18, 2022 | 54.20 | 54.20 | 52.48 | 53.27 | 636,313 | -0.02(-0.04%) |
Nov 17, 2022 | 50.75 | 53.29 | 50.75 | 53.29 | 954,243 | +1.63(+3.15%) |
Nov 16, 2022 | 51.24 | 51.94 | 50.63 | 51.66 | 1,344,325 | +0.05(+0.09%) |
Nov 15, 2022 | 52.72 | 53.45 | 51.04 | 51.61 | 2,776,221 | +1.86(+3.74%) |
Nov 14, 2022 | 50.52 | 50.85 | 49.55 | 49.75 | 1,336,264 | -1.00(-1.98%) |
Nov 11, 2022 | 50.99 | 51.25 | 50.20 | 50.75 | 1,034,783 | +0.11(+0.21%) |
Nov 10, 2022 | 49.51 | 50.65 | 49.48 | 50.65 | 925,475 | +3.20(+6.74%) |
Nov 09, 2022 | 47.27 | 48.05 | 47.04 | 47.45 | 696,189 | -0.22(-0.47%) |
Nov 08, 2022 | 47.84 | 48.57 | 47.47 | 47.67 | 1,166,271 | +0.18(+0.37%) |
Nov 07, 2022 | 46.95 | 47.50 | 46.42 | 47.50 | 669,970 | +0.86(+1.84%) |
Nov 04, 2022 | 45.78 | 47.20 | 45.53 | 46.64 | 630,546 | +1.66(+3.68%) |
Nov 03, 2022 | 44.76 | 45.34 | 44.08 | 44.98 | 687,859 | -0.19(-0.41%) |
Nov 02, 2022 | 46.53 | 45.11 | 45.17 | 711,166 | -1.37(-2.95%) | |
Nov 01, 2022 | 46.78 | 47.00 | 45.91 | 46.54 | 673,379 | +0.42(+0.91%) |
Oct 31, 2022 | 46.77 | 46.77 | 45.94 | 46.12 | 671,902 | -0.92(-1.95%) |
Oct 28, 2022 | 45.56 | 47.11 | 45.36 | 47.04 | 962,637 | +1.73(+3.83%) |
Oct 27, 2022 | 46.53 | 46.69 | 45.08 | 45.30 | 1,238,784 | -0.79(-1.71%) |
Oct 26, 2022 | 46.34 | 47.02 | 45.74 | 46.09 | 1,062,610 | -0.20(-0.42%) |
Oct 25, 2022 | 45.57 | 46.53 | 45.05 | 46.29 | 873,931 | +0.44(+0.96%) |
Oct 24, 2022 | 46.39 | 46.60 | 45.60 | 45.85 | 914,332 | -0.41(-0.89%) |
Oct 21, 2022 | 44.87 | 46.38 | 44.86 | 46.26 | 397,343 | +1.26(+2.79%) |
Oct 20, 2022 | 46.62 | 46.97 | 44.65 | 45.00 | 445,912 | -1.24(-2.68%) |
Oct 19, 2022 | 46.72 | 47.14 | 45.78 | 46.24 | 418,973 | -0.86(-1.82%) |
Oct 18, 2022 | 47.31 | 47.85 | 46.46 | 47.10 | 444,179 | +0.65(+1.41%) |
Oct 17, 2022 | 46.29 | 46.97 | 46.20 | 46.44 | 667,017 | +1.02(+2.25%) |
Oct 14, 2022 | 46.25 | 46.76 | 45.27 | 45.42 | 512,168 | -0.57(-1.23%) |
Oct 13, 2022 | 43.92 | 46.55 | 43.39 | 45.99 | 806,992 | +1.16(+2.59%) |
Oct 12, 2022 | 45.75 | 45.75 | 44.82 | 44.83 | 898,569 | -0.75(-1.65%) |
Oct 11, 2022 | 45.15 | 46.06 | 44.85 | 45.58 | 866,576 | +0.07(+0.15%) |
Oct 10, 2022 | 45.76 | 46.18 | 45.20 | 45.51 | 549,799 | -0.01(-0.02%) |
Oct 07, 2022 | 46.54 | 46.54 | 45.09 | 45.52 | 652,552 | -1.67(-3.53%) |
Oct 06, 2022 | 47.40 | 47.79 | 46.84 | 47.19 | 699,517 | -0.54(-1.12%) |
Oct 05, 2022 | 47.11 | 47.99 | 46.97 | 47.72 | 513,315 | -0.13(-0.26%) |
Oct 04, 2022 | 47.59 | 47.92 | 47.19 | 47.85 | 1,551,356 | +1.46(+3.15%) |