Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.60 | 74.99 | 74.31 | 74.39 | 591,984 | -0.08(-0.11%) |
Sep 28, 2023 | 74.06 | 74.75 | 73.96 | 74.47 | 436,335 | +0.67(+0.91%) |
Sep 27, 2023 | 73.72 | 74.03 | 72.81 | 73.79 | 446,312 | +0.18(+0.24%) |
Sep 26, 2023 | 74.03 | 74.59 | 73.59 | 73.62 | 573,561 | -0.61(-0.82%) |
Sep 25, 2023 | 73.30 | 74.46 | 74.04 | 74.22 | 565,494 | +0.73(+1.00%) |
Sep 22, 2023 | 73.54 | 74.15 | 73.45 | 73.49 | 424,245 | -0.09(-0.12%) |
Sep 21, 2023 | 74.15 | 74.21 | 72.97 | 73.58 | 386,829 | -0.77(-1.04%) |
Sep 20, 2023 | 74.90 | 75.34 | 74.28 | 74.35 | 537,643 | -0.25(-0.33%) |
Sep 19, 2023 | 75.88 | 76.32 | 74.58 | 74.60 | 719,805 | -1.28(-1.69%) |
Sep 18, 2023 | 74.49 | 76.28 | 74.48 | 75.88 | 903,465 | +1.65(+2.22%) |
Sep 15, 2023 | 73.59 | 74.27 | 73.47 | 74.23 | 1,700,169 | +0.48(+0.65%) |
Sep 14, 2023 | 72.69 | 73.77 | 72.64 | 73.75 | 663,073 | +1.00(+1.38%) |
Sep 13, 2023 | 72.65 | 72.98 | 72.41 | 72.75 | 470,616 | -0.05(-0.07%) |
Sep 12, 2023 | 72.34 | 73.36 | 72.19 | 72.80 | 543,806 | +0.34(+0.47%) |
Sep 11, 2023 | 71.53 | 72.52 | 70.98 | 72.46 | 384,492 | +0.93(+1.30%) |
Sep 08, 2023 | 72.42 | 72.91 | 71.43 | 71.53 | 423,132 | -0.93(-1.29%) |
Sep 07, 2023 | 71.70 | 72.52 | 71.37 | 72.46 | 423,421 | +0.80(+1.12%) |
Sep 06, 2023 | 71.70 | 72.03 | 71.23 | 71.66 | 405,579 | -0.20(-0.28%) |
Sep 05, 2023 | 73.13 | 73.21 | 71.82 | 71.86 | 429,324 | -1.53(-2.08%) |
Sep 01, 2023 | 73.41 | 73.73 | 73.13 | 73.39 | 382,704 | +0.21(+0.28%) |
Aug 31, 2023 | 73.55 | 73.78 | 73.18 | 73.18 | 326,471 | -0.15(-0.20%) |
Aug 30, 2023 | 73.20 | 73.82 | 73.20 | 73.33 | 401,266 | +0.38(+0.52%) |
Aug 29, 2023 | 72.83 | 73.23 | 72.20 | 72.95 | 261,522 | -0.18(-0.24%) |
Aug 28, 2023 | 72.07 | 73.15 | 72.07 | 73.13 | 339,806 | +1.05(+1.46%) |
Aug 25, 2023 | 72.72 | 72.81 | 71.77 | 72.08 | 306,151 | -0.13(-0.18%) |
Aug 24, 2023 | 72.23 | 72.99 | 72.07 | 72.21 | 477,281 | -0.28(-0.38%) |
Aug 23, 2023 | 72.13 | 72.49 | 71.58 | 72.48 | 395,719 | +0.44(+0.61%) |
Aug 22, 2023 | 71.45 | 72.30 | 71.31 | 72.05 | 638,500 | +1.24(+1.75%) |
Aug 21, 2023 | 70.98 | 71.22 | 70.65 | 70.81 | 782,833 | -0.09(-0.13%) |
Aug 18, 2023 | 70.08 | 71.23 | 69.65 | 70.90 | 866,589 | +0.47(+0.66%) |
Aug 17, 2023 | 71.87 | 72.15 | 70.39 | 70.43 | 446,060 | -1.28(-1.78%) |
Aug 16, 2023 | 72.45 | 72.89 | 71.62 | 71.71 | 428,099 | -0.85(-1.18%) |
Aug 15, 2023 | 72.83 | 73.14 | 72.53 | 72.56 | 370,843 | -0.62(-0.85%) |
Aug 14, 2023 | 72.79 | 73.52 | 72.64 | 73.19 | 433,934 | +0.54(+0.75%) |
Aug 11, 2023 | 72.37 | 72.68 | 71.60 | 72.64 | 343,831 | +0.35(+0.48%) |
Aug 10, 2023 | 72.06 | 72.82 | 71.86 | 72.30 | 352,403 | +0.10(+0.14%) |
Aug 09, 2023 | 72.87 | 73.17 | 72.15 | 72.20 | 635,926 | -0.29(-0.40%) |
Aug 08, 2023 | 74.72 | 74.99 | 72.32 | 72.48 | 1,186,679 | -2.38(-3.18%) |
Aug 07, 2023 | 73.21 | 75.42 | 73.21 | 74.87 | 1,099,045 | +1.83(+2.51%) |
Aug 04, 2023 | 73.37 | 75.18 | 72.08 | 73.04 | 2,254,235 | +5.17(+7.62%) |
Aug 03, 2023 | 68.11 | 68.20 | 67.41 | 67.87 | 615,843 | -0.26(-0.38%) |
Aug 02, 2023 | 68.31 | 69.05 | 68.05 | 68.12 | 593,750 | -0.47(-0.69%) |
Aug 01, 2023 | 68.03 | 68.95 | 68.03 | 68.60 | 521,876 | +0.36(+0.52%) |
Jul 31, 2023 | 68.18 | 68.47 | 67.83 | 68.24 | 923,365 | +0.30(+0.44%) |
Jul 28, 2023 | 67.81 | 68.16 | 67.39 | 67.95 | 683,232 | +0.33(+0.48%) |
Jul 27, 2023 | 68.97 | 68.97 | 67.17 | 67.62 | 600,848 | -1.54(-2.23%) |
Jul 26, 2023 | 69.07 | 69.87 | 68.92 | 69.16 | 466,930 | -0.05(-0.07%) |
Jul 25, 2023 | 68.64 | 69.28 | 68.19 | 69.21 | 543,244 | +0.13(+0.19%) |
Jul 24, 2023 | 69.60 | 69.95 | 69.02 | 69.08 | 438,611 | -0.63(-0.91%) |
Jul 21, 2023 | 69.65 | 69.87 | 69.17 | 69.72 | 474,266 | +0.14(+0.20%) |
Jul 20, 2023 | 69.23 | 69.70 | 68.91 | 69.58 | 875,576 | +0.84(+1.22%) |
Jul 19, 2023 | 69.11 | 69.23 | 68.20 | 68.74 | 607,096 | -0.46(-0.67%) |
Jul 18, 2023 | 69.88 | 70.33 | 69.17 | 69.20 | 557,034 | -0.50(-0.72%) |
Jul 17, 2023 | 68.35 | 69.84 | 68.31 | 69.71 | 426,947 | +1.36(+1.98%) |
Jul 14, 2023 | 69.76 | 69.76 | 68.32 | 68.35 | 572,946 | -1.52(-2.18%) |
Jul 13, 2023 | 69.99 | 70.41 | 69.84 | 69.87 | 439,518 | -0.22(-0.31%) |
Jul 12, 2023 | 70.73 | 70.80 | 69.93 | 70.09 | 463,377 | -0.39(-0.55%) |
Jul 11, 2023 | 70.28 | 70.66 | 69.92 | 70.48 | 910,619 | +0.02(+0.03%) |
Jul 10, 2023 | 70.12 | 70.87 | 70.12 | 70.46 | 696,688 | +0.30(+0.42%) |
Jul 07, 2023 | 70.10 | 70.66 | 69.98 | 70.16 | 449,874 | +0.04(+0.06%) |
Jul 06, 2023 | 69.82 | 70.55 | 69.38 | 70.12 | 511,214 | +0.04(+0.06%) |
Jul 05, 2023 | 70.38 | 70.71 | 69.79 | 70.08 | 542,211 | -0.51(-0.73%) |
Jul 03, 2023 | 70.62 | 70.94 | 70.04 | 70.60 | 239,534 | -0.19(-0.27%) |
Jun 30, 2023 | 70.83 | 71.15 | 70.09 | 70.78 | 629,299 | +0.19(+0.27%) |
Jun 29, 2023 | 69.43 | 70.78 | 69.28 | 70.60 | 698,460 | +1.15(+1.65%) |
Jun 28, 2023 | 69.31 | 69.48 | 68.75 | 69.45 | 734,083 | +0.38(+0.54%) |
Jun 27, 2023 | 68.10 | 69.55 | 68.10 | 69.07 | 841,288 | +0.97(+1.42%) |
Jun 26, 2023 | 66.67 | 68.17 | 66.41 | 68.10 | 936,917 | +1.25(+1.86%) |
Jun 23, 2023 | 67.61 | 67.82 | 66.53 | 66.86 | 1,147,286 | -1.01(-1.49%) |
Jun 22, 2023 | 67.55 | 68.11 | 66.97 | 67.87 | 765,525 | -0.12(-0.17%) |
Jun 21, 2023 | 68.01 | 68.19 | 67.41 | 67.98 | 1,083,532 | -0.06(-0.09%) |
Jun 20, 2023 | 68.54 | 69.15 | 67.97 | 68.04 | 1,905,923 | -0.92(-1.33%) |
Jun 16, 2023 | 67.24 | 68.99 | 67.20 | 68.96 | 15,310,893 | +1.98(+2.95%) |
Jun 15, 2023 | 66.43 | 67.35 | 66.37 | 66.99 | 1,038,219 | +0.31(+0.46%) |
Jun 14, 2023 | 66.86 | 67.11 | 66.27 | 66.68 | 1,024,245 | -0.13(-0.19%) |
Jun 13, 2023 | 65.90 | 66.83 | 65.60 | 66.81 | 1,127,120 | +0.85(+1.29%) |
Jun 12, 2023 | 64.22 | 66.19 | 64.05 | 65.96 | 1,107,345 | +1.77(+2.76%) |
Jun 09, 2023 | 63.91 | 64.32 | 63.72 | 64.19 | 652,606 | +0.25(+0.39%) |
Jun 08, 2023 | 63.62 | 64.20 | 63.47 | 63.94 | 682,525 | +0.41(+0.64%) |
Jun 07, 2023 | 63.31 | 63.89 | 63.22 | 63.53 | 883,200 | +0.16(+0.25%) |
Jun 06, 2023 | 63.59 | 64.17 | 63.09 | 63.38 | 795,521 | -0.46(-0.73%) |
Jun 05, 2023 | 64.24 | 65.07 | 63.73 | 63.84 | 1,411,583 | +1.54(+2.48%) |
Jun 02, 2023 | 60.97 | 62.48 | 60.83 | 62.30 | 537,763 | +1.51(+2.49%) |
Jun 01, 2023 | 60.00 | 60.84 | 59.84 | 60.78 | 451,379 | +1.13(+1.89%) |
May 31, 2023 | 60.11 | 60.44 | 59.51 | 59.66 | 434,302 | -0.73(-1.21%) |
May 30, 2023 | 60.91 | 61.27 | 60.14 | 60.39 | 431,720 | -0.56(-0.92%) |
May 26, 2023 | 61.72 | 62.04 | 60.85 | 60.95 | 575,769 | -0.84(-1.36%) |
May 25, 2023 | 63.57 | 63.57 | 61.74 | 61.79 | 553,381 | -1.96(-3.07%) |
May 24, 2023 | 64.45 | 64.45 | 63.54 | 63.75 | 367,197 | -0.70(-1.09%) |
May 23, 2023 | 65.05 | 65.25 | 64.43 | 64.45 | 312,301 | -0.95(-1.45%) |
May 22, 2023 | 65.42 | 66.02 | 65.15 | 65.40 | 275,801 | -0.02(-0.03%) |
May 19, 2023 | 66.14 | 66.42 | 65.22 | 65.42 | 284,863 | -0.39(-0.59%) |
May 18, 2023 | 65.92 | 66.18 | 65.04 | 65.81 | 451,738 | -0.16(-0.24%) |
May 17, 2023 | 66.46 | 66.50 | 65.78 | 65.97 | 390,362 | +0.04(+0.06%) |
May 16, 2023 | 66.10 | 66.17 | 65.36 | 65.93 | 312,804 | -0.17(-0.25%) |
May 15, 2023 | 65.77 | 66.49 | 65.52 | 66.10 | 402,505 | +0.48(+0.74%) |
May 12, 2023 | 65.65 | 65.98 | 65.10 | 65.61 | 426,358 | +0.09(+0.14%) |
May 11, 2023 | 65.62 | 66.21 | 65.15 | 65.52 | 483,209 | -0.50(-0.76%) |
May 10, 2023 | 66.27 | 66.53 | 65.61 | 66.03 | 717,352 | +0.33(+0.49%) |
May 09, 2023 | 64.63 | 66.27 | 63.40 | 65.70 | 1,228,165 | +1.56(+2.43%) |
May 08, 2023 | 64.27 | 64.73 | 63.66 | 64.14 | 479,631 | -0.15(-0.23%) |
May 05, 2023 | 63.43 | 64.56 | 63.33 | 64.29 | 618,654 | +1.10(+1.75%) |
May 04, 2023 | 63.67 | 63.79 | 62.11 | 63.19 | 492,564 | -0.68(-1.06%) |
May 03, 2023 | 63.53 | 64.74 | 63.53 | 63.87 | 616,164 | +0.53(+0.84%) |
May 02, 2023 | 63.69 | 63.73 | 62.56 | 63.34 | 369,948 | -0.41(-0.65%) |
May 01, 2023 | 63.67 | 64.36 | 63.46 | 63.75 | 572,185 | +0.10(+0.15%) |
Apr 28, 2023 | 63.28 | 63.97 | 63.19 | 63.65 | 485,533 | +0.39(+0.62%) |
Apr 27, 2023 | 62.43 | 63.34 | 62.37 | 63.26 | 402,933 | +0.80(+1.28%) |
Apr 26, 2023 | 62.26 | 62.91 | 62.10 | 62.46 | 719,134 | +0.04(+0.06%) |
Apr 25, 2023 | 63.07 | 63.23 | 62.25 | 62.42 | 463,440 | -0.85(-1.34%) |
Apr 24, 2023 | 63.02 | 63.36 | 62.71 | 63.27 | 407,449 | +0.26(+0.41%) |
Apr 21, 2023 | 63.01 | 63.13 | 62.24 | 63.01 | 526,579 | +0.12(+0.19%) |
Apr 20, 2023 | 62.94 | 63.19 | 62.64 | 62.89 | 370,649 | -0.24(-0.37%) |
Apr 19, 2023 | 63.44 | 63.49 | 62.93 | 63.13 | 360,001 | -0.33(-0.51%) |
Apr 18, 2023 | 63.60 | 64.02 | 63.17 | 63.45 | 564,376 | +0.33(+0.52%) |
Apr 17, 2023 | 63.19 | 63.45 | 62.84 | 63.13 | 353,825 | -0.01(-0.02%) |
Apr 14, 2023 | 63.45 | 63.92 | 62.98 | 63.14 | 362,142 | -0.69(-1.08%) |
Apr 13, 2023 | 63.17 | 63.92 | 62.45 | 63.83 | 587,943 | +0.81(+1.28%) |
Apr 12, 2023 | 62.45 | 63.19 | 62.13 | 63.02 | 469,167 | +0.72(+1.15%) |
Apr 11, 2023 | 62.16 | 62.76 | 62.15 | 62.30 | 336,347 | +0.31(+0.49%) |
Apr 10, 2023 | 61.25 | 62.11 | 61.25 | 62.00 | 329,520 | +0.64(+1.04%) |
Apr 06, 2023 | 61.60 | 62.07 | 61.12 | 61.35 | 330,982 | -0.20(-0.32%) |
Apr 05, 2023 | 61.65 | 61.99 | 61.07 | 61.55 | 394,788 | -0.26(-0.41%) |
Apr 04, 2023 | 62.71 | 62.79 | 61.52 | 61.81 | 339,008 | -0.87(-1.38%) |
Apr 03, 2023 | 62.24 | 62.88 | 62.13 | 62.68 | 357,794 | +0.54(+0.87%) |
Mar 31, 2023 | 61.95 | 62.21 | 61.71 | 62.13 | 315,396 | +0.50(+0.82%) |
Mar 30, 2023 | 62.08 | 62.59 | 61.31 | 61.63 | 269,074 | -0.27(-0.43%) |
Mar 29, 2023 | 61.64 | 61.95 | 61.13 | 61.90 | 613,664 | +0.50(+0.82%) |
Mar 28, 2023 | 60.48 | 61.43 | 60.48 | 61.39 | 509,377 | +0.83(+1.37%) |
Mar 27, 2023 | 60.87 | 61.23 | 60.24 | 60.57 | 494,020 | +0.19(+0.31%) |
Mar 24, 2023 | 59.68 | 60.57 | 59.53 | 60.38 | 344,673 | +0.35(+0.59%) |
Mar 23, 2023 | 60.09 | 60.67 | 59.76 | 60.02 | 308,208 | -0.11(-0.18%) |
Mar 22, 2023 | 61.72 | 61.78 | 60.08 | 60.13 | 412,217 | -1.60(-2.59%) |
Mar 21, 2023 | 61.69 | 62.02 | 61.35 | 61.73 | 404,884 | +0.75(+1.23%) |
Mar 20, 2023 | 60.51 | 61.57 | 60.43 | 60.98 | 511,774 | +0.82(+1.36%) |
Mar 17, 2023 | 61.96 | 61.96 | 60.14 | 60.16 | 731,472 | -1.85(-2.99%) |
Mar 16, 2023 | 60.69 | 62.25 | 60.44 | 62.01 | 926,532 | +1.17(+1.93%) |
Mar 15, 2023 | 60.49 | 60.89 | 59.54 | 60.84 | 914,787 | +0.27(+0.44%) |
Mar 14, 2023 | 60.89 | 61.31 | 59.86 | 60.58 | 1,112,928 | +0.06(+0.10%) |
Mar 13, 2023 | 59.52 | 60.87 | 59.42 | 60.52 | 1,058,401 | +0.16(+0.26%) |
Mar 10, 2023 | 62.18 | 62.66 | 60.26 | 60.36 | 902,417 | -1.96(-3.15%) |
Mar 09, 2023 | 62.68 | 63.69 | 62.07 | 62.32 | 1,527,820 | +0.71(+1.15%) |
Mar 08, 2023 | 60.74 | 61.79 | 60.47 | 61.61 | 1,082,727 | +0.97(+1.60%) |
Mar 07, 2023 | 60.73 | 61.38 | 60.62 | 60.64 | 325,448 | -0.06(-0.10%) |
Mar 06, 2023 | 61.97 | 62.21 | 60.39 | 60.70 | 719,379 | -1.31(-2.11%) |
Mar 03, 2023 | 61.44 | 62.13 | 61.16 | 62.00 | 798,486 | +0.68(+1.10%) |
Mar 02, 2023 | 60.91 | 61.81 | 60.91 | 61.33 | 592,244 | +0.12(+0.19%) |
Mar 01, 2023 | 59.90 | 61.34 | 59.74 | 61.21 | 692,457 | +1.20(+2.00%) |
Feb 28, 2023 | 60.61 | 60.89 | 59.99 | 60.01 | 765,758 | -0.58(-0.96%) |
Feb 27, 2023 | 59.97 | 60.83 | 59.80 | 60.59 | 726,571 | +0.78(+1.30%) |
Feb 24, 2023 | 59.89 | 60.45 | 58.51 | 59.81 | 1,126,785 | +1.54(+2.65%) |
Feb 23, 2023 | 58.46 | 59.44 | 58.00 | 58.27 | 417,778 | -0.08(-0.13%) |
Feb 22, 2023 | 58.31 | 59.02 | 58.26 | 58.35 | 385,435 | -0.23(-0.39%) |
Feb 21, 2023 | 59.43 | 59.43 | 58.21 | 58.58 | 375,168 | -0.86(-1.45%) |
Feb 17, 2023 | 59.37 | 59.52 | 58.86 | 59.44 | 464,038 | +0.15(+0.25%) |
Feb 16, 2023 | 58.87 | 60.06 | 58.71 | 59.29 | 371,464 | -0.10(-0.17%) |
Feb 15, 2023 | 58.52 | 59.49 | 58.31 | 59.39 | 309,363 | +0.57(+0.97%) |
Feb 14, 2023 | 58.75 | 59.14 | 58.38 | 58.82 | 491,447 | +0.01(+0.02%) |
Feb 13, 2023 | 58.91 | 59.64 | 58.63 | 58.81 | 392,500 | +0.16(+0.27%) |
Feb 10, 2023 | 58.09 | 58.82 | 58.00 | 58.65 | 227,645 | +0.72(+1.24%) |
Feb 09, 2023 | 58.73 | 58.94 | 57.74 | 57.94 | 366,872 | -0.50(-0.86%) |
Feb 08, 2023 | 59.21 | 59.48 | 58.40 | 58.44 | 308,274 | -1.02(-1.72%) |
Feb 07, 2023 | 58.62 | 59.48 | 58.32 | 59.46 | 473,621 | +0.43(+0.73%) |
Feb 06, 2023 | 59.13 | 59.65 | 58.81 | 59.03 | 658,763 | -0.18(-0.30%) |
Feb 03, 2023 | 59.79 | 60.08 | 59.09 | 59.20 | 264,978 | -0.71(-1.18%) |
Feb 02, 2023 | 59.45 | 60.26 | 58.23 | 59.91 | 1,148,649 | +0.45(+0.76%) |
Feb 01, 2023 | 59.55 | 60.03 | 59.06 | 59.46 | 489,415 | -0.30(-0.51%) |
Jan 31, 2023 | 58.94 | 60.00 | 58.85 | 59.76 | 371,757 | +0.80(+1.35%) |
Jan 30, 2023 | 60.20 | 60.29 | 58.97 | 58.97 | 287,847 | -1.10(-1.83%) |
Jan 27, 2023 | 59.92 | 60.33 | 59.52 | 60.07 | 389,339 | +0.22(+0.36%) |
Jan 26, 2023 | 59.83 | 60.08 | 59.33 | 59.85 | 488,489 | +0.44(+0.74%) |
Jan 25, 2023 | 57.33 | 59.50 | 56.96 | 59.41 | 795,931 | +1.75(+3.03%) |
Jan 24, 2023 | 55.97 | 57.78 | 55.97 | 57.66 | 336,245 | +1.06(+1.87%) |
Jan 23, 2023 | 55.58 | 56.66 | 55.48 | 56.60 | 469,929 | +1.08(+1.95%) |
Jan 20, 2023 | 54.85 | 55.70 | 54.50 | 55.52 | 491,059 | +0.92(+1.69%) |
Jan 19, 2023 | 54.99 | 55.21 | 54.47 | 54.60 | 535,817 | -0.67(-1.21%) |
Jan 18, 2023 | 56.24 | 56.58 | 55.21 | 55.27 | 910,993 | -0.89(-1.59%) |
Jan 17, 2023 | 56.46 | 57.02 | 56.05 | 56.16 | 425,562 | -0.31(-0.56%) |
Jan 13, 2023 | 57.01 | 57.13 | 56.22 | 56.47 | 1,001,741 | -1.12(-1.94%) |
Jan 12, 2023 | 58.10 | 58.21 | 57.59 | 57.59 | 329,761 | -0.36(-0.63%) |
Jan 11, 2023 | 56.89 | 57.97 | 56.89 | 57.96 | 442,558 | +1.33(+2.34%) |
Jan 10, 2023 | 56.23 | 56.76 | 55.80 | 56.63 | 424,727 | +0.38(+0.68%) |
Jan 09, 2023 | 57.10 | 57.13 | 56.00 | 56.25 | 396,811 | -0.74(-1.29%) |
Jan 06, 2023 | 56.37 | 57.37 | 56.18 | 56.99 | 448,752 | +1.14(+2.04%) |
Jan 05, 2023 | 56.49 | 57.13 | 55.78 | 55.85 | 502,126 | -0.65(-1.15%) |
Jan 04, 2023 | 56.45 | 57.12 | 56.31 | 56.49 | 313,214 | -0.07(-0.12%) |
Jan 03, 2023 | 57.03 | 57.03 | 55.94 | 56.56 | 460,867 | -0.47(-0.83%) |
Dec 30, 2022 | 56.89 | 57.13 | 56.25 | 57.03 | 302,506 | +0.17(+0.29%) |
Dec 29, 2022 | 56.56 | 57.18 | 56.54 | 56.87 | 294,645 | +0.34(+0.61%) |
Dec 28, 2022 | 57.35 | 57.49 | 56.51 | 56.52 | 223,348 | -0.59(-1.03%) |
Dec 27, 2022 | 57.47 | 57.73 | 56.97 | 57.11 | 235,950 | -0.08(-0.14%) |
Dec 23, 2022 | 57.12 | 57.25 | 56.55 | 57.19 | 245,293 | +0.19(+0.33%) |
Dec 22, 2022 | 57.20 | 57.33 | 56.15 | 57.01 | 355,957 | -0.62(-1.07%) |
Dec 21, 2022 | 56.87 | 57.65 | 56.63 | 57.62 | 319,063 | +1.17(+2.07%) |
Dec 20, 2022 | 56.67 | 56.94 | 56.25 | 56.46 | 478,602 | -0.32(-0.57%) |
Dec 19, 2022 | 57.94 | 58.33 | 56.49 | 56.78 | 632,995 | -1.12(-1.93%) |
Dec 16, 2022 | 57.27 | 58.15 | 57.16 | 57.90 | 678,247 | +0.27(+0.48%) |
Dec 15, 2022 | 58.44 | 58.55 | 57.48 | 57.62 | 408,630 | -1.01(-1.72%) |
Dec 14, 2022 | 58.65 | 59.23 | 58.38 | 58.64 | 306,684 | -0.13(-0.22%) |
Dec 13, 2022 | 60.12 | 60.40 | 58.64 | 58.76 | 710,605 | -0.57(-0.96%) |
Dec 12, 2022 | 58.77 | 59.60 | 58.62 | 59.33 | 310,008 | +0.73(+1.24%) |
Dec 09, 2022 | 59.29 | 59.71 | 58.58 | 58.61 | 323,214 | -0.83(-1.40%) |
Dec 08, 2022 | 59.16 | 59.78 | 58.55 | 59.44 | 653,812 | +1.16(+1.99%) |
Dec 07, 2022 | 59.48 | 59.99 | 58.20 | 58.28 | 461,376 | -1.41(-2.37%) |
Dec 06, 2022 | 60.35 | 60.42 | 59.57 | 59.70 | 636,393 | -0.58(-0.96%) |
Dec 05, 2022 | 60.52 | 60.77 | 60.14 | 60.28 | 237,987 | -0.83(-1.37%) |
Dec 02, 2022 | 59.50 | 61.18 | 59.50 | 61.11 | 403,847 | +0.96(+1.60%) |
Dec 01, 2022 | 60.08 | 60.46 | 59.49 | 60.15 | 430,736 | +0.35(+0.59%) |
Nov 30, 2022 | 59.11 | 59.79 | 58.41 | 59.79 | 358,471 | +0.82(+1.40%) |
Nov 29, 2022 | 59.05 | 59.43 | 58.63 | 58.97 | 251,368 | +0.02(+0.03%) |
Nov 28, 2022 | 59.32 | 59.74 | 58.77 | 58.95 | 398,754 | -0.89(-1.49%) |
Nov 25, 2022 | 59.67 | 60.29 | 59.31 | 59.84 | 153,275 | +0.63(+1.06%) |
Nov 23, 2022 | 57.97 | 59.40 | 57.74 | 59.21 | 2,056,483 | +1.28(+2.20%) |
Nov 22, 2022 | 58.19 | 58.37 | 57.72 | 57.94 | 756,623 | -0.02(-0.03%) |
Nov 21, 2022 | 57.96 | 58.61 | 57.84 | 57.96 | 540,903 | +0.02(+0.03%) |
Nov 18, 2022 | 58.24 | 58.24 | 57.18 | 57.94 | 524,997 | +0.27(+0.46%) |
Nov 17, 2022 | 57.72 | 58.30 | 57.23 | 57.67 | 426,367 | -0.71(-1.22%) |
Nov 16, 2022 | 58.22 | 58.75 | 57.56 | 58.39 | 636,226 | +0.17(+0.29%) |
Nov 15, 2022 | 57.70 | 58.71 | 57.36 | 58.22 | 991,993 | +0.99(+1.73%) |
Nov 14, 2022 | 59.18 | 59.21 | 57.19 | 57.23 | 719,545 | -1.85(-3.13%) |
Nov 11, 2022 | 60.66 | 61.48 | 58.93 | 59.08 | 1,487,432 | -1.74(-2.86%) |
Nov 10, 2022 | 58.09 | 60.91 | 58.09 | 60.82 | 1,371,660 | +3.85(+6.77%) |
Nov 09, 2022 | 55.66 | 57.05 | 55.50 | 56.97 | 465,157 | +1.22(+2.19%) |
Nov 08, 2022 | 54.20 | 56.16 | 54.20 | 55.75 | 761,405 | -0.48(-0.85%) |
Nov 07, 2022 | 55.57 | 56.30 | 54.95 | 56.22 | 456,904 | +0.86(+1.55%) |
Nov 04, 2022 | 55.64 | 56.07 | 54.35 | 55.36 | 340,853 | -0.11(-0.19%) |
Nov 03, 2022 | 55.29 | 55.86 | 54.88 | 55.47 | 356,532 | -0.29(-0.53%) |
Nov 02, 2022 | 56.49 | 55.77 | 55.77 | 470,466 | -0.62(-1.09%) | |
Nov 01, 2022 | 56.10 | 56.85 | 55.87 | 56.38 | 580,545 | +0.64(+1.14%) |
Oct 31, 2022 | 55.81 | 56.17 | 55.15 | 55.75 | 757,756 | -0.44(-0.78%) |
Oct 28, 2022 | 54.88 | 56.54 | 54.69 | 56.19 | 685,940 | +1.54(+2.81%) |
Oct 27, 2022 | 55.12 | 55.67 | 54.51 | 54.65 | 502,485 | -0.01(-0.02%) |
Oct 26, 2022 | 55.05 | 55.50 | 54.55 | 54.66 | 333,088 | -0.09(-0.16%) |
Oct 25, 2022 | 54.51 | 55.12 | 54.32 | 54.75 | 379,309 | +0.23(+0.43%) |
Oct 24, 2022 | 54.60 | 54.98 | 54.19 | 54.51 | 241,764 | +0.26(+0.49%) |
Oct 21, 2022 | 53.11 | 54.27 | 52.57 | 54.25 | 386,999 | +1.15(+2.17%) |
Oct 20, 2022 | 53.37 | 53.97 | 52.92 | 53.09 | 294,988 | -0.38(-0.71%) |
Oct 19, 2022 | 53.25 | 53.90 | 52.92 | 53.48 | 400,404 | -0.13(-0.24%) |
Oct 18, 2022 | 52.43 | 53.88 | 52.09 | 53.60 | 814,314 | +2.10(+4.08%) |
Oct 17, 2022 | 51.44 | 52.45 | 51.34 | 51.50 | 378,742 | +0.57(+1.11%) |
Oct 14, 2022 | 51.76 | 51.91 | 50.69 | 50.93 | 369,186 | -0.71(-1.38%) |
Oct 13, 2022 | 49.97 | 51.84 | 49.72 | 51.65 | 578,186 | +0.95(+1.87%) |
Oct 12, 2022 | 51.86 | 52.48 | 50.69 | 50.70 | 436,188 | -1.13(-2.17%) |
Oct 11, 2022 | 51.31 | 52.32 | 51.12 | 51.82 | 464,321 | +0.58(+1.13%) |
Oct 10, 2022 | 51.19 | 52.05 | 51.08 | 51.25 | 330,201 | +0.22(+0.42%) |
Oct 07, 2022 | 51.43 | 51.46 | 50.55 | 51.03 | 343,733 | -0.47(-0.91%) |
Oct 06, 2022 | 51.13 | 51.50 | 50.98 | 51.50 | 540,686 | +0.26(+0.52%) |
Oct 05, 2022 | 51.97 | 52.13 | 50.99 | 51.24 | 405,435 | -1.16(-2.22%) |
Oct 04, 2022 | 51.20 | 52.43 | 50.87 | 52.40 | 666,044 | +1.82(+3.60%) |