Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.84 | 59.80 | 58.34 | 58.53 | 1,472,015 | +0.60(+1.04%) |
Sep 28, 2023 | 57.00 | 58.30 | 56.02 | 57.93 | 1,896,443 | +0.49(+0.85%) |
Sep 27, 2023 | 58.90 | 59.00 | 57.18 | 57.44 | 2,183,269 | -0.84(-1.44%) |
Sep 26, 2023 | 58.00 | 59.37 | 57.85 | 58.28 | 1,996,075 | -0.24(-0.41%) |
Sep 25, 2023 | 58.65 | 58.86 | 58.31 | 58.52 | 1,695,586 | -0.77(-1.30%) |
Sep 22, 2023 | 59.61 | 60.12 | 58.27 | 59.29 | 2,864,658 | +1.06(+1.82%) |
Sep 21, 2023 | 59.15 | 59.79 | 58.22 | 58.23 | 2,380,334 | -2.00(-3.32%) |
Sep 20, 2023 | 61.05 | 61.94 | 60.18 | 60.23 | 1,513,208 | -0.43(-0.71%) |
Sep 19, 2023 | 60.50 | 61.12 | 59.51 | 60.66 | 1,869,104 | -0.20(-0.33%) |
Sep 18, 2023 | 62.00 | 62.60 | 60.77 | 60.86 | 2,935,039 | -1.86(-2.97%) |
Sep 15, 2023 | 64.29 | 64.83 | 62.15 | 62.72 | 3,714,234 | -1.90(-2.94%) |
Sep 14, 2023 | 65.20 | 65.32 | 64.11 | 64.62 | 1,755,840 | +0.04(+0.06%) |
Sep 13, 2023 | 65.72 | 66.00 | 63.73 | 64.58 | 1,679,904 | -1.22(-1.85%) |
Sep 12, 2023 | 66.48 | 67.62 | 65.48 | 65.80 | 1,949,188 | -0.91(-1.36%) |
Sep 11, 2023 | 65.65 | 67.02 | 65.25 | 66.71 | 2,151,327 | +1.23(+1.88%) |
Sep 08, 2023 | 66.68 | 67.48 | 64.71 | 65.48 | 2,377,510 | -1.39(-2.08%) |
Sep 07, 2023 | 64.85 | 67.31 | 64.61 | 66.87 | 2,617,480 | +0.79(+1.20%) |
Sep 06, 2023 | 65.25 | 66.26 | 64.98 | 66.08 | 1,719,425 | +0.39(+0.59%) |
Sep 05, 2023 | 64.51 | 66.23 | 64.03 | 65.69 | 1,779,832 | +0.27(+0.41%) |
Sep 01, 2023 | 64.71 | 65.85 | 64.57 | 65.42 | 2,469,515 | +1.71(+2.68%) |
Aug 31, 2023 | 62.30 | 64.33 | 62.30 | 63.71 | 3,184,158 | +1.72(+2.77%) |
Aug 30, 2023 | 60.06 | 62.38 | 59.93 | 61.99 | 2,260,912 | +1.46(+2.41%) |
Aug 29, 2023 | 58.20 | 60.64 | 57.89 | 60.53 | 2,529,833 | +1.96(+3.35%) |
Aug 28, 2023 | 59.71 | 59.94 | 58.55 | 58.57 | 1,599,766 | -0.80(-1.35%) |
Aug 25, 2023 | 58.81 | 59.91 | 58.20 | 59.37 | 2,331,538 | +0.21(+0.35%) |
Aug 24, 2023 | 61.94 | 62.26 | 58.98 | 59.16 | 2,468,570 | -2.37(-3.85%) |
Aug 23, 2023 | 60.15 | 62.80 | 60.07 | 61.53 | 2,511,155 | +1.30(+2.16%) |
Aug 22, 2023 | 61.00 | 61.02 | 60.00 | 60.23 | 1,708,127 | -0.33(-0.54%) |
Aug 21, 2023 | 59.30 | 60.75 | 58.98 | 60.56 | 2,243,134 | +1.25(+2.11%) |
Aug 18, 2023 | 57.49 | 59.47 | 57.10 | 59.31 | 2,635,219 | +0.63(+1.07%) |
Aug 17, 2023 | 60.35 | 60.43 | 58.60 | 58.68 | 2,871,414 | -1.67(-2.77%) |
Aug 16, 2023 | 60.79 | 61.91 | 60.31 | 60.35 | 2,599,739 | -0.87(-1.42%) |
Aug 15, 2023 | 60.90 | 61.36 | 60.22 | 61.22 | 3,572,605 | -0.55(-0.89%) |
Aug 14, 2023 | 60.65 | 62.36 | 60.11 | 61.77 | 2,726,291 | -0.16(-0.26%) |
Aug 11, 2023 | 61.00 | 62.11 | 60.36 | 61.93 | 4,423,612 | +1.35(+2.23%) |
Aug 10, 2023 | 60.65 | 63.57 | 59.89 | 60.58 | 6,069,416 | +0.89(+1.49%) |
Aug 09, 2023 | 64.12 | 64.70 | 58.80 | 59.69 | 13,306,603 | +1.29(+2.21%) |
Aug 08, 2023 | 60.01 | 60.09 | 57.10 | 58.40 | 9,499,898 | -3.19(-5.18%) |
Aug 07, 2023 | 61.42 | 61.74 | 59.82 | 61.59 | 3,119,941 | +0.31(+0.51%) |
Aug 04, 2023 | 63.12 | 63.57 | 61.04 | 61.28 | 3,344,572 | -0.56(-0.91%) |
Aug 03, 2023 | 60.73 | 62.20 | 60.30 | 61.84 | 2,708,539 | +0.86(+1.41%) |
Aug 02, 2023 | 63.56 | 63.81 | 60.82 | 60.98 | 4,095,904 | -4.48(-6.84%) |
Aug 01, 2023 | 65.62 | 66.20 | 64.52 | 65.46 | 2,629,555 | -0.57(-0.86%) |
Jul 31, 2023 | 65.04 | 67.19 | 64.90 | 66.03 | 4,317,455 | +1.97(+3.08%) |
Jul 28, 2023 | 62.80 | 68.25 | 62.59 | 64.06 | 10,360,449 | +2.96(+4.84%) |
Jul 27, 2023 | 62.74 | 63.08 | 60.65 | 61.10 | 3,406,194 | -0.29(-0.47%) |
Jul 26, 2023 | 60.40 | 61.84 | 59.87 | 61.39 | 3,423,466 | +0.98(+1.62%) |
Jul 25, 2023 | 61.75 | 62.71 | 60.30 | 60.41 | 2,843,373 | -0.94(-1.53%) |
Jul 24, 2023 | 60.82 | 62.42 | 60.61 | 61.35 | 4,100,836 | -0.91(-1.46%) |
Jul 21, 2023 | 63.27 | 63.52 | 60.72 | 62.26 | 5,840,215 | -0.57(-0.91%) |
Jul 20, 2023 | 66.60 | 67.50 | 62.70 | 62.83 | 6,693,376 | -4.78(-7.07%) |
Jul 19, 2023 | 66.70 | 69.45 | 66.12 | 67.61 | 7,579,430 | +2.08(+3.17%) |
Jul 18, 2023 | 66.85 | 67.67 | 65.42 | 65.53 | 5,876,673 | -0.94(-1.41%) |
Jul 17, 2023 | 65.74 | 66.62 | 62.84 | 66.47 | 6,418,312 | -0.42(-0.63%) |
Jul 14, 2023 | 70.00 | 71.24 | 66.44 | 66.89 | 4,283,213 | -2.64(-3.80%) |
Jul 13, 2023 | 66.49 | 69.54 | 66.42 | 69.53 | 5,463,050 | +4.17(+6.38%) |
Jul 12, 2023 | 67.00 | 67.07 | 64.33 | 65.36 | 4,059,840 | +0.03(+0.05%) |
Jul 11, 2023 | 64.35 | 66.69 | 63.69 | 65.33 | 3,801,468 | +1.76(+2.77%) |
Jul 10, 2023 | 61.95 | 63.79 | 61.51 | 63.57 | 3,239,071 | +1.12(+1.79%) |
Jul 07, 2023 | 62.11 | 64.27 | 61.90 | 62.45 | 2,711,386 | +0.50(+0.81%) |
Jul 06, 2023 | 63.60 | 63.89 | 61.21 | 61.95 | 3,859,656 | -3.32(-5.09%) |
Jul 05, 2023 | 63.53 | 66.00 | 62.62 | 65.27 | 3,859,238 | +1.21(+1.89%) |
Jul 03, 2023 | 63.96 | 65.15 | 63.79 | 64.06 | 1,292,086 | +0.44(+0.69%) |
Jun 30, 2023 | 63.98 | 65.29 | 63.34 | 63.62 | 2,674,867 | +0.38(+0.60%) |
Jun 29, 2023 | 63.37 | 64.63 | 63.01 | 63.24 | 2,485,192 | -0.57(-0.89%) |
Jun 28, 2023 | 63.57 | 65.17 | 63.20 | 63.81 | 2,554,999 | +0.05(+0.08%) |
Jun 27, 2023 | 63.99 | 64.51 | 62.95 | 63.76 | 2,326,917 | +0.28(+0.44%) |
Jun 26, 2023 | 63.43 | 66.06 | 63.12 | 63.48 | 2,514,633 | -0.55(-0.86%) |
Jun 23, 2023 | 64.20 | 64.78 | 62.90 | 64.03 | 3,377,665 | -1.45(-2.21%) |
Jun 22, 2023 | 63.95 | 65.92 | 63.42 | 65.48 | 2,675,372 | +1.05(+1.63%) |
Jun 21, 2023 | 66.50 | 67.08 | 63.89 | 64.43 | 3,045,373 | -2.71(-4.04%) |
Jun 20, 2023 | 66.80 | 68.39 | 66.17 | 67.14 | 3,174,360 | -0.51(-0.75%) |
Jun 16, 2023 | 68.92 | 68.92 | 66.52 | 67.65 | 3,287,361 | -0.42(-0.62%) |
Jun 15, 2023 | 65.73 | 68.78 | 65.30 | 68.07 | 2,899,745 | +1.78(+2.69%) |
Jun 14, 2023 | 65.94 | 67.14 | 64.63 | 66.29 | 3,381,890 | -0.47(-0.70%) |
Jun 13, 2023 | 67.40 | 68.53 | 66.25 | 66.76 | 3,280,262 | +0.62(+0.94%) |
Jun 12, 2023 | 63.90 | 66.29 | 63.50 | 66.14 | 2,673,062 | +2.25(+3.52%) |
Jun 09, 2023 | 63.43 | 66.08 | 63.34 | 63.89 | 3,103,565 | +0.87(+1.38%) |
Jun 08, 2023 | 63.98 | 64.72 | 62.95 | 63.02 | 4,395,768 | -1.83(-2.82%) |
Jun 07, 2023 | 69.00 | 69.25 | 64.58 | 64.85 | 4,860,984 | -3.17(-4.66%) |
Jun 06, 2023 | 65.77 | 68.99 | 65.72 | 68.02 | 4,044,801 | +2.36(+3.59%) |
Jun 05, 2023 | 66.80 | 67.19 | 65.06 | 65.66 | 3,485,951 | -1.49(-2.22%) |
Jun 02, 2023 | 68.71 | 69.20 | 66.32 | 67.15 | 3,397,956 | -0.15(-0.22%) |
Jun 01, 2023 | 67.50 | 68.69 | 66.76 | 67.30 | 5,330,553 | -2.32(-3.33%) |
May 31, 2023 | 63.10 | 69.81 | 62.51 | 69.62 | 16,074,512 | +6.95(+11.09%) |
May 30, 2023 | 61.84 | 63.84 | 61.34 | 62.67 | 5,344,612 | +2.57(+4.28%) |
May 26, 2023 | 59.00 | 61.72 | 58.88 | 60.10 | 3,906,897 | +1.02(+1.73%) |
May 25, 2023 | 62.50 | 62.64 | 59.01 | 59.08 | 5,821,018 | -2.33(-3.79%) |
May 24, 2023 | 58.24 | 62.23 | 57.89 | 61.41 | 9,062,634 | +2.28(+3.86%) |
May 23, 2023 | 57.61 | 61.64 | 57.51 | 59.13 | 10,497,837 | +1.42(+2.46%) |
May 22, 2023 | 51.15 | 58.25 | 51.10 | 57.71 | 13,117,565 | +6.50(+12.69%) |
May 19, 2023 | 48.92 | 51.29 | 48.84 | 51.21 | 6,475,027 | +2.30(+4.70%) |
May 18, 2023 | 47.96 | 49.07 | 47.37 | 48.91 | 5,398,464 | +0.89(+1.85%) |
May 17, 2023 | 47.83 | 48.49 | 47.45 | 48.02 | 4,215,139 | +0.66(+1.39%) |
May 16, 2023 | 46.60 | 47.56 | 46.16 | 47.36 | 4,456,953 | -0.02(-0.04%) |
May 15, 2023 | 45.60 | 47.38 | 45.30 | 47.38 | 5,539,084 | +1.55(+3.38%) |
May 12, 2023 | 46.81 | 46.99 | 45.02 | 45.83 | 8,676,196 | -1.65(-3.48%) |
May 11, 2023 | 47.77 | 48.10 | 46.90 | 47.48 | 8,428,279 | -1.44(-2.94%) |
May 10, 2023 | 45.88 | 49.04 | 45.68 | 48.92 | 25,493,368 | -7.08(-12.64%) |
May 09, 2023 | 53.76 | 56.36 | 53.59 | 56.00 | 9,906,750 | +1.16(+2.12%) |
May 08, 2023 | 53.34 | 55.09 | 52.94 | 54.84 | 4,227,600 | +2.47(+4.72%) |
May 05, 2023 | 51.67 | 52.65 | 51.65 | 52.37 | 3,392,973 | +1.56(+3.07%) |
May 04, 2023 | 50.11 | 51.50 | 50.01 | 50.81 | 2,369,579 | +0.98(+1.97%) |
May 03, 2023 | 50.23 | 51.34 | 49.70 | 49.83 | 3,260,097 | -0.29(-0.58%) |
May 02, 2023 | 51.39 | 51.76 | 49.83 | 50.12 | 3,148,458 | -1.85(-3.56%) |
May 01, 2023 | 52.35 | 52.84 | 51.52 | 51.97 | 2,334,775 | -0.64(-1.22%) |
Apr 28, 2023 | 52.12 | 52.82 | 51.39 | 52.61 | 2,514,698 | -0.16(-0.30%) |
Apr 27, 2023 | 52.58 | 53.59 | 51.59 | 52.77 | 3,248,364 | +0.21(+0.40%) |
Apr 26, 2023 | 54.00 | 54.59 | 52.22 | 52.56 | 2,616,401 | -0.17(-0.32%) |
Apr 25, 2023 | 54.52 | 54.62 | 52.63 | 52.73 | 3,982,844 | -2.30(-4.18%) |
Apr 24, 2023 | 56.84 | 57.30 | 54.36 | 55.03 | 5,763,955 | -2.23(-3.89%) |
Apr 21, 2023 | 57.56 | 58.16 | 57.00 | 57.26 | 2,288,578 | -0.12(-0.21%) |
Apr 20, 2023 | 58.02 | 59.21 | 57.23 | 57.38 | 3,077,234 | -1.58(-2.68%) |
Apr 19, 2023 | 59.02 | 59.60 | 58.61 | 58.96 | 2,656,006 | -1.17(-1.95%) |
Apr 18, 2023 | 60.95 | 61.27 | 59.61 | 60.13 | 2,131,843 | -0.10(-0.17%) |
Apr 17, 2023 | 59.55 | 60.44 | 59.02 | 60.23 | 2,897,196 | +0.61(+1.02%) |
Apr 14, 2023 | 59.25 | 60.40 | 58.35 | 59.62 | 2,204,815 | -0.23(-0.38%) |
Apr 13, 2023 | 58.70 | 60.98 | 58.53 | 59.85 | 3,138,105 | +1.72(+2.96%) |
Apr 12, 2023 | 60.58 | 60.94 | 58.07 | 58.13 | 3,323,319 | -0.91(-1.54%) |
Apr 11, 2023 | 58.85 | 60.40 | 58.08 | 59.04 | 2,718,071 | -0.60(-1.01%) |
Apr 10, 2023 | 59.69 | 60.08 | 58.14 | 59.64 | 3,593,938 | -1.12(-1.84%) |
Apr 06, 2023 | 58.84 | 60.88 | 57.88 | 60.76 | 3,592,744 | +1.44(+2.43%) |
Apr 05, 2023 | 63.38 | 63.38 | 58.57 | 59.32 | 7,981,072 | -4.87(-7.59%) |
Apr 04, 2023 | 64.51 | 65.00 | 63.62 | 64.19 | 2,148,495 | -0.06(-0.09%) |
Apr 03, 2023 | 65.35 | 66.00 | 63.38 | 64.25 | 2,582,853 | -2.38(-3.57%) |
Mar 31, 2023 | 63.69 | 66.78 | 63.09 | 66.63 | 3,610,566 | +3.26(+5.14%) |
Mar 30, 2023 | 63.85 | 64.20 | 62.83 | 63.37 | 2,200,119 | +0.45(+0.72%) |
Mar 29, 2023 | 63.12 | 63.72 | 62.20 | 62.92 | 2,705,023 | +0.83(+1.34%) |
Mar 28, 2023 | 61.76 | 62.59 | 61.25 | 62.09 | 1,778,096 | -0.25(-0.40%) |
Mar 27, 2023 | 62.63 | 63.12 | 61.50 | 62.34 | 2,754,747 | +0.86(+1.40%) |
Mar 24, 2023 | 61.70 | 62.35 | 60.19 | 61.48 | 2,788,021 | -0.90(-1.44%) |
Mar 23, 2023 | 63.26 | 64.49 | 61.46 | 62.38 | 4,160,801 | -0.31(-0.49%) |
Mar 22, 2023 | 65.42 | 65.84 | 62.61 | 62.69 | 3,493,688 | -2.89(-4.41%) |
Mar 21, 2023 | 63.24 | 65.83 | 62.89 | 65.58 | 3,401,811 | +3.00(+4.79%) |
Mar 20, 2023 | 62.01 | 63.30 | 61.38 | 62.58 | 2,781,968 | -0.28(-0.45%) |
Mar 17, 2023 | 63.44 | 64.14 | 62.09 | 62.86 | 3,696,194 | -1.32(-2.06%) |
Mar 16, 2023 | 63.54 | 64.95 | 62.42 | 64.18 | 3,617,797 | +0.78(+1.23%) |
Mar 15, 2023 | 61.89 | 63.63 | 61.30 | 63.40 | 3,692,244 | +0.41(+0.65%) |
Mar 14, 2023 | 64.61 | 65.09 | 62.21 | 62.99 | 5,277,720 | -0.22(-0.35%) |
Mar 13, 2023 | 62.75 | 65.68 | 61.90 | 63.21 | 4,871,152 | -1.15(-1.79%) |
Mar 10, 2023 | 67.71 | 68.77 | 63.33 | 64.36 | 6,387,163 | -4.54(-6.59%) |
Mar 09, 2023 | 72.07 | 74.10 | 68.70 | 68.90 | 4,016,236 | -3.22(-4.46%) |
Mar 08, 2023 | 73.20 | 74.01 | 71.58 | 72.12 | 2,913,178 | -1.58(-2.14%) |
Mar 07, 2023 | 74.16 | 76.21 | 73.45 | 73.70 | 3,292,546 | -0.18(-0.24%) |
Mar 06, 2023 | 74.08 | 75.81 | 73.43 | 73.88 | 4,229,855 | +0.00(+0.00%) |
Mar 03, 2023 | 71.53 | 75.25 | 71.50 | 73.88 | 5,811,705 | +2.24(+3.13%) |
Mar 02, 2023 | 65.00 | 72.07 | 64.76 | 71.64 | 9,306,737 | +5.90(+8.97%) |
Mar 01, 2023 | 66.87 | 67.85 | 65.58 | 65.74 | 3,436,106 | -1.47(-2.19%) |
Feb 28, 2023 | 66.51 | 69.25 | 65.92 | 67.21 | 11,488,464 | +3.44(+5.39%) |
Feb 27, 2023 | 64.45 | 65.25 | 63.39 | 63.77 | 3,886,565 | -0.33(-0.51%) |
Feb 24, 2023 | 63.38 | 64.28 | 61.90 | 64.10 | 4,342,346 | -0.79(-1.22%) |
Feb 23, 2023 | 67.25 | 67.41 | 63.42 | 64.89 | 5,250,802 | -1.04(-1.58%) |
Feb 22, 2023 | 67.30 | 68.56 | 65.16 | 65.93 | 4,345,677 | -0.56(-0.84%) |
Feb 21, 2023 | 68.67 | 70.43 | 66.05 | 66.49 | 6,031,501 | -4.18(-5.91%) |
Feb 17, 2023 | 74.95 | 74.95 | 69.80 | 70.67 | 9,330,710 | -4.78(-6.34%) |
Feb 16, 2023 | 73.46 | 79.70 | 72.69 | 75.45 | 22,065,444 | +9.40(+14.23%) |
Feb 15, 2023 | 62.52 | 66.19 | 61.79 | 66.05 | 10,678,014 | +3.95(+6.36%) |
Feb 14, 2023 | 60.52 | 63.28 | 59.86 | 62.10 | 6,546,244 | +0.78(+1.27%) |
Feb 13, 2023 | 64.18 | 64.30 | 60.21 | 61.32 | 9,209,077 | +1.25(+2.08%) |
Feb 10, 2023 | 59.97 | 61.10 | 59.17 | 60.07 | 3,411,701 | -1.24(-2.02%) |
Feb 09, 2023 | 63.00 | 64.55 | 61.00 | 61.31 | 3,459,344 | -1.14(-1.83%) |
Feb 08, 2023 | 63.10 | 64.09 | 62.37 | 62.45 | 2,692,206 | -1.09(-1.72%) |
Feb 07, 2023 | 61.39 | 63.79 | 60.26 | 63.54 | 3,377,268 | +2.00(+3.25%) |
Feb 06, 2023 | 61.20 | 62.69 | 60.84 | 61.54 | 2,758,461 | -0.96(-1.54%) |
Feb 03, 2023 | 62.58 | 64.97 | 61.65 | 62.50 | 3,085,207 | -2.95(-4.51%) |
Feb 02, 2023 | 65.25 | 67.18 | 64.15 | 65.45 | 5,643,825 | +3.16(+5.07%) |
Feb 01, 2023 | 60.30 | 62.80 | 58.98 | 62.29 | 4,364,858 | +2.45(+4.09%) |
Jan 31, 2023 | 58.37 | 60.25 | 58.21 | 59.84 | 3,473,907 | +1.86(+3.21%) |
Jan 30, 2023 | 59.15 | 60.38 | 57.85 | 57.98 | 2,847,791 | -2.41(-3.99%) |
Jan 27, 2023 | 58.84 | 61.49 | 58.70 | 60.39 | 3,363,845 | +0.97(+1.63%) |
Jan 26, 2023 | 58.46 | 59.52 | 57.11 | 59.42 | 3,915,303 | +2.86(+5.06%) |
Jan 25, 2023 | 53.62 | 56.57 | 52.85 | 56.56 | 3,576,779 | +0.15(+0.27%) |
Jan 24, 2023 | 56.40 | 59.66 | 55.67 | 56.41 | 4,870,135 | +0.05(+0.09%) |
Jan 23, 2023 | 54.94 | 56.38 | 54.13 | 56.36 | 3,102,490 | +2.10(+3.87%) |
Jan 20, 2023 | 52.43 | 54.46 | 52.04 | 54.26 | 2,726,577 | +2.16(+4.15%) |
Jan 19, 2023 | 52.41 | 53.30 | 51.05 | 52.10 | 2,723,049 | -1.51(-2.82%) |
Jan 18, 2023 | 56.25 | 56.56 | 53.20 | 53.61 | 3,505,266 | -1.65(-2.99%) |
Jan 17, 2023 | 53.80 | 55.57 | 52.32 | 55.26 | 3,866,471 | +1.24(+2.30%) |
Jan 13, 2023 | 52.22 | 54.25 | 51.91 | 54.02 | 2,619,269 | +1.30(+2.47%) |
Jan 12, 2023 | 51.95 | 52.76 | 49.41 | 52.72 | 3,118,528 | +1.19(+2.31%) |
Jan 11, 2023 | 50.86 | 51.82 | 49.98 | 51.53 | 2,336,449 | +1.11(+2.20%) |
Jan 10, 2023 | 50.33 | 51.05 | 49.54 | 50.42 | 2,141,062 | -0.06(-0.12%) |
Jan 09, 2023 | 50.94 | 52.12 | 50.41 | 50.48 | 2,578,812 | +0.36(+0.72%) |
Jan 06, 2023 | 50.03 | 50.73 | 48.05 | 50.12 | 2,909,499 | -0.07(-0.14%) |
Jan 05, 2023 | 51.64 | 51.73 | 49.70 | 50.19 | 3,508,836 | -1.93(-3.70%) |
Jan 04, 2023 | 51.48 | 52.78 | 50.26 | 52.12 | 3,190,393 | +1.70(+3.37%) |
Jan 03, 2023 | 50.00 | 51.33 | 48.92 | 50.42 | 3,944,736 | +1.46(+2.98%) |
Dec 30, 2022 | 46.90 | 49.06 | 46.60 | 48.96 | 3,043,335 | +0.85(+1.77%) |
Dec 29, 2022 | 45.93 | 48.60 | 45.50 | 48.11 | 3,458,230 | +2.82(+6.23%) |
Dec 28, 2022 | 44.28 | 45.44 | 43.78 | 45.29 | 2,855,634 | +0.70(+1.57%) |
Dec 27, 2022 | 44.32 | 44.85 | 42.78 | 44.59 | 3,142,868 | -0.16(-0.36%) |
Dec 23, 2022 | 44.69 | 44.92 | 43.77 | 44.75 | 1,913,548 | -0.23(-0.51%) |
Dec 22, 2022 | 46.23 | 46.23 | 43.59 | 44.98 | 3,637,719 | -1.93(-4.11%) |
Dec 21, 2022 | 47.08 | 47.61 | 45.61 | 46.91 | 4,249,706 | -0.05(-0.11%) |
Dec 20, 2022 | 45.50 | 47.40 | 45.41 | 46.96 | 2,814,280 | +0.65(+1.40%) |
Dec 19, 2022 | 47.92 | 48.57 | 45.86 | 46.31 | 3,312,573 | -1.61(-3.36%) |
Dec 16, 2022 | 47.86 | 48.86 | 46.88 | 47.92 | 4,454,417 | -0.13(-0.27%) |
Dec 15, 2022 | 49.48 | 51.15 | 47.99 | 48.05 | 4,708,939 | -2.98(-5.84%) |
Dec 14, 2022 | 49.53 | 51.97 | 49.18 | 51.03 | 3,772,391 | +1.28(+2.57%) |
Dec 13, 2022 | 51.60 | 53.64 | 48.53 | 49.75 | 8,343,547 | +1.55(+3.22%) |
Dec 12, 2022 | 46.01 | 48.61 | 45.38 | 48.20 | 4,593,891 | +2.65(+5.82%) |
Dec 09, 2022 | 45.70 | 47.11 | 44.95 | 45.55 | 3,475,305 | -0.24(-0.52%) |
Dec 08, 2022 | 45.78 | 46.80 | 44.35 | 45.79 | 3,366,810 | +0.49(+1.08%) |
Dec 07, 2022 | 45.74 | 46.06 | 44.31 | 45.30 | 3,383,468 | -0.28(-0.61%) |
Dec 06, 2022 | 46.15 | 46.25 | 44.46 | 45.58 | 2,676,119 | -0.51(-1.11%) |
Dec 05, 2022 | 48.54 | 49.64 | 45.27 | 46.09 | 3,763,287 | -2.55(-5.24%) |
Dec 02, 2022 | 47.95 | 49.19 | 47.15 | 48.64 | 2,533,131 | -0.80(-1.62%) |
Dec 01, 2022 | 48.67 | 50.84 | 48.37 | 49.44 | 4,232,266 | +0.42(+0.86%) |
Nov 30, 2022 | 45.46 | 49.28 | 44.83 | 49.02 | 5,487,457 | +3.27(+7.15%) |
Nov 29, 2022 | 47.07 | 47.96 | 45.46 | 45.75 | 3,578,145 | -1.02(-2.18%) |
Nov 28, 2022 | 47.42 | 48.94 | 46.39 | 46.77 | 3,464,212 | -1.79(-3.69%) |
Nov 25, 2022 | 47.79 | 48.78 | 47.28 | 48.56 | 1,363,650 | +0.20(+0.41%) |
Nov 23, 2022 | 46.13 | 48.47 | 45.57 | 48.36 | 3,879,155 | +2.27(+4.93%) |
Nov 22, 2022 | 45.86 | 46.28 | 44.70 | 46.09 | 4,253,833 | +0.20(+0.44%) |
Nov 21, 2022 | 48.10 | 48.39 | 45.68 | 45.89 | 5,418,440 | -3.36(-6.82%) |
Nov 18, 2022 | 51.00 | 51.49 | 48.53 | 49.25 | 3,345,218 | -1.50(-2.96%) |
Nov 17, 2022 | 49.28 | 51.69 | 48.77 | 50.75 | 4,010,863 | -0.06(-0.12%) |
Nov 16, 2022 | 52.54 | 53.26 | 50.45 | 50.81 | 4,507,490 | -3.07(-5.70%) |
Nov 15, 2022 | 56.37 | 56.94 | 53.39 | 53.88 | 5,536,769 | +1.04(+1.97%) |
Nov 14, 2022 | 54.19 | 54.97 | 51.91 | 52.84 | 5,089,302 | -2.43(-4.40%) |
Nov 11, 2022 | 50.77 | 55.69 | 49.72 | 55.27 | 6,953,648 | +4.56(+8.99%) |
Nov 10, 2022 | 46.59 | 50.99 | 46.22 | 50.71 | 9,184,085 | +7.11(+16.31%) |
Nov 09, 2022 | 43.50 | 44.16 | 42.55 | 43.60 | 5,466,586 | -0.86(-1.93%) |
Nov 08, 2022 | 46.02 | 46.16 | 43.50 | 44.46 | 7,965,384 | -1.22(-2.67%) |
Nov 07, 2022 | 43.29 | 46.59 | 42.00 | 45.68 | 19,694,328 | +2.94(+6.88%) |
Nov 04, 2022 | 48.35 | 48.99 | 41.00 | 42.74 | 44,840,872 | -22.62(-34.61%) |
Nov 03, 2022 | 66.18 | 68.36 | 65.08 | 65.36 | 6,562,878 | -2.03(-3.01%) |
Nov 02, 2022 | 73.92 | 67.30 | 67.39 | 6,467,378 | -7.69(-10.24%) | |
Nov 01, 2022 | 77.03 | 79.12 | 74.54 | 75.08 | 3,325,967 | +0.71(+0.95%) |
Oct 31, 2022 | 75.60 | 76.23 | 73.66 | 74.37 | 2,836,282 | -1.23(-1.63%) |
Oct 28, 2022 | 73.47 | 75.94 | 72.44 | 75.60 | 2,080,457 | +1.00(+1.34%) |
Oct 27, 2022 | 75.71 | 76.96 | 73.80 | 74.60 | 2,086,858 | +0.32(+0.43%) |
Oct 26, 2022 | 75.14 | 77.73 | 73.79 | 74.28 | 2,589,138 | -2.33(-3.04%) |
Oct 25, 2022 | 75.70 | 76.77 | 74.12 | 76.61 | 5,028,635 | +2.60(+3.51%) |
Oct 24, 2022 | 74.03 | 74.28 | 70.00 | 74.01 | 3,007,686 | -1.44(-1.91%) |
Oct 21, 2022 | 70.49 | 75.49 | 70.49 | 75.45 | 4,277,860 | +4.58(+6.46%) |
Oct 20, 2022 | 68.31 | 72.69 | 68.31 | 70.87 | 2,666,731 | +2.11(+3.07%) |
Oct 19, 2022 | 70.44 | 71.63 | 68.30 | 68.76 | 2,239,518 | -2.45(-3.44%) |
Oct 18, 2022 | 71.93 | 73.50 | 69.89 | 71.21 | 3,093,081 | +2.82(+4.12%) |
Oct 17, 2022 | 66.27 | 68.98 | 65.59 | 68.39 | 2,690,631 | +5.12(+8.09%) |
Oct 14, 2022 | 67.91 | 68.91 | 63.18 | 63.27 | 2,622,669 | -3.12(-4.70%) |
Oct 13, 2022 | 63.50 | 67.22 | 62.10 | 66.39 | 6,000,820 | -0.84(-1.25%) |
Oct 12, 2022 | 67.89 | 68.97 | 65.51 | 67.23 | 2,882,850 | -0.60(-0.88%) |
Oct 11, 2022 | 71.50 | 71.76 | 66.55 | 67.83 | 3,670,684 | -4.16(-5.78%) |
Oct 10, 2022 | 76.73 | 76.75 | 70.98 | 71.99 | 3,846,783 | -4.85(-6.31%) |
Oct 07, 2022 | 75.93 | 77.96 | 75.53 | 76.84 | 4,233,597 | -1.19(-1.53%) |
Oct 06, 2022 | 76.15 | 78.43 | 76.15 | 78.03 | 3,034,546 | +1.78(+2.33%) |
Oct 05, 2022 | 75.66 | 77.05 | 74.07 | 76.25 | 2,509,411 | -1.28(-1.65%) |
Oct 04, 2022 | 72.38 | 77.62 | 72.22 | 77.53 | 4,617,418 | +7.90(+11.35%) |