Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 65.79 | 66.20 | 64.54 | 64.72 | 454,297 | -0.69(-1.05%) |
Sep 28, 2023 | 65.03 | 66.39 | 65.03 | 65.41 | 434,381 | -0.11(-0.17%) |
Sep 27, 2023 | 65.18 | 65.91 | 64.62 | 65.52 | 478,715 | +0.81(+1.26%) |
Sep 26, 2023 | 65.41 | 65.88 | 64.57 | 64.70 | 573,113 | -0.97(-1.48%) |
Sep 25, 2023 | 64.57 | 65.78 | 65.50 | 65.68 | 422,976 | +0.74(+1.13%) |
Sep 22, 2023 | 65.61 | 65.83 | 64.73 | 64.94 | 278,474 | -0.60(-0.91%) |
Sep 21, 2023 | 67.14 | 67.14 | 65.45 | 65.54 | 531,671 | -1.85(-2.74%) |
Sep 20, 2023 | 68.58 | 68.90 | 67.28 | 67.39 | 564,890 | -0.87(-1.28%) |
Sep 19, 2023 | 68.36 | 68.58 | 67.73 | 68.26 | 448,799 | -0.11(-0.16%) |
Sep 18, 2023 | 68.09 | 68.69 | 67.32 | 68.37 | 709,849 | +0.51(+0.75%) |
Sep 15, 2023 | 67.62 | 68.25 | 67.10 | 67.86 | 1,418,612 | -0.17(-0.25%) |
Sep 14, 2023 | 68.00 | 68.61 | 67.40 | 68.03 | 664,883 | +0.33(+0.48%) |
Sep 13, 2023 | 69.22 | 69.39 | 67.44 | 67.71 | 517,066 | -1.74(-2.50%) |
Sep 12, 2023 | 69.28 | 69.94 | 69.21 | 69.44 | 437,593 | -0.35(-0.50%) |
Sep 11, 2023 | 69.63 | 70.58 | 69.45 | 69.79 | 458,081 | +0.34(+0.49%) |
Sep 08, 2023 | 70.80 | 70.82 | 69.39 | 69.45 | 378,495 | -1.34(-1.89%) |
Sep 07, 2023 | 71.29 | 71.87 | 70.74 | 70.80 | 483,722 | -0.73(-1.01%) |
Sep 06, 2023 | 71.90 | 72.67 | 71.27 | 71.52 | 353,436 | -0.40(-0.55%) |
Sep 05, 2023 | 73.14 | 73.14 | 70.88 | 71.92 | 449,278 | -1.60(-2.18%) |
Sep 01, 2023 | 73.38 | 73.80 | 73.17 | 73.52 | 348,190 | +0.69(+0.94%) |
Aug 31, 2023 | 72.94 | 73.39 | 72.55 | 72.83 | 340,521 | +0.11(+0.15%) |
Aug 30, 2023 | 72.44 | 73.11 | 72.08 | 72.72 | 258,320 | +0.52(+0.72%) |
Aug 29, 2023 | 71.22 | 72.25 | 71.22 | 72.21 | 232,759 | +0.65(+0.90%) |
Aug 28, 2023 | 70.53 | 71.92 | 70.33 | 71.56 | 304,320 | +1.01(+1.44%) |
Aug 25, 2023 | 70.41 | 71.18 | 69.85 | 70.55 | 317,049 | +0.35(+0.50%) |
Aug 24, 2023 | 71.41 | 71.59 | 70.18 | 70.20 | 297,916 | -1.45(-2.02%) |
Aug 23, 2023 | 72.00 | 72.36 | 71.39 | 71.65 | 568,131 | -0.18(-0.25%) |
Aug 22, 2023 | 71.17 | 72.28 | 70.83 | 71.83 | 603,205 | +1.03(+1.46%) |
Aug 21, 2023 | 70.46 | 71.10 | 70.07 | 70.80 | 475,541 | +0.39(+0.55%) |
Aug 18, 2023 | 69.33 | 70.55 | 69.24 | 70.41 | 462,918 | +0.67(+0.95%) |
Aug 17, 2023 | 69.99 | 71.06 | 69.47 | 69.74 | 679,727 | +1.00(+1.46%) |
Aug 16, 2023 | 68.43 | 69.24 | 68.33 | 68.74 | 437,424 | +0.18(+0.26%) |
Aug 15, 2023 | 69.26 | 70.05 | 68.55 | 68.56 | 759,126 | -0.11(-0.16%) |
Aug 14, 2023 | 67.47 | 68.95 | 67.36 | 68.67 | 574,133 | +0.89(+1.32%) |
Aug 11, 2023 | 67.26 | 67.92 | 66.80 | 67.78 | 346,135 | +0.63(+0.93%) |
Aug 10, 2023 | 67.65 | 68.21 | 67.01 | 67.15 | 297,825 | -0.55(-0.81%) |
Aug 09, 2023 | 67.09 | 67.87 | 66.79 | 67.70 | 565,911 | +0.49(+0.72%) |
Aug 08, 2023 | 67.75 | 67.84 | 66.84 | 67.21 | 611,815 | -1.22(-1.79%) |
Aug 07, 2023 | 67.30 | 68.83 | 67.11 | 68.43 | 821,740 | +0.87(+1.29%) |
Aug 04, 2023 | 68.07 | 69.02 | 67.49 | 67.56 | 736,401 | -0.01(-0.01%) |
Aug 03, 2023 | 68.01 | 68.16 | 66.42 | 67.57 | 933,606 | -0.17(-0.26%) |
Aug 02, 2023 | 69.38 | 69.49 | 67.29 | 67.74 | 544,702 | -2.18(-3.12%) |
Aug 01, 2023 | 69.49 | 70.65 | 69.30 | 69.92 | 427,440 | -0.18(-0.25%) |
Jul 31, 2023 | 69.81 | 70.13 | 69.29 | 70.10 | 594,846 | +0.56(+0.80%) |
Jul 28, 2023 | 69.61 | 70.14 | 68.58 | 69.55 | 517,330 | +0.22(+0.31%) |
Jul 27, 2023 | 70.43 | 70.43 | 69.31 | 69.33 | 1,023,076 | -0.56(-0.79%) |
Jul 26, 2023 | 69.85 | 71.39 | 69.58 | 69.88 | 1,244,405 | -0.18(-0.25%) |
Jul 25, 2023 | 71.23 | 71.30 | 67.47 | 70.06 | 2,750,918 | -4.03(-5.44%) |
Jul 24, 2023 | 74.55 | 75.13 | 74.08 | 74.09 | 613,526 | -0.65(-0.88%) |
Jul 21, 2023 | 75.52 | 75.73 | 74.72 | 74.74 | 439,585 | -0.31(-0.41%) |
Jul 20, 2023 | 75.13 | 75.26 | 74.43 | 75.05 | 490,825 | +0.36(+0.48%) |
Jul 19, 2023 | 76.39 | 76.39 | 74.44 | 74.69 | 631,671 | -1.76(-2.30%) |
Jul 18, 2023 | 76.24 | 76.83 | 75.84 | 76.45 | 399,762 | -0.10(-0.13%) |
Jul 17, 2023 | 75.53 | 76.89 | 75.19 | 76.55 | 414,278 | +1.00(+1.33%) |
Jul 14, 2023 | 76.31 | 76.31 | 74.69 | 75.55 | 535,861 | -0.83(-1.09%) |
Jul 13, 2023 | 77.49 | 77.64 | 76.33 | 76.38 | 534,566 | -1.02(-1.32%) |
Jul 12, 2023 | 77.87 | 78.43 | 77.07 | 77.40 | 583,011 | +0.11(+0.14%) |
Jul 11, 2023 | 77.35 | 77.87 | 76.84 | 77.29 | 551,311 | +0.10(+0.13%) |
Jul 10, 2023 | 76.03 | 77.22 | 76.03 | 77.19 | 384,128 | +1.00(+1.31%) |
Jul 07, 2023 | 75.03 | 77.08 | 75.03 | 76.19 | 356,052 | +1.15(+1.53%) |
Jul 06, 2023 | 75.28 | 75.67 | 73.80 | 75.04 | 405,072 | -0.74(-0.98%) |
Jul 05, 2023 | 74.54 | 76.31 | 74.00 | 75.78 | 671,344 | +0.63(+0.84%) |
Jul 03, 2023 | 75.38 | 75.46 | 74.50 | 75.15 | 257,860 | -0.25(-0.33%) |
Jun 30, 2023 | 74.01 | 75.85 | 73.51 | 75.40 | 812,372 | +1.98(+2.70%) |
Jun 29, 2023 | 72.86 | 73.83 | 72.40 | 73.41 | 374,567 | +0.66(+0.91%) |
Jun 28, 2023 | 73.24 | 73.54 | 72.60 | 72.75 | 358,158 | -0.41(-0.56%) |
Jun 27, 2023 | 71.38 | 73.25 | 71.36 | 73.16 | 399,434 | +1.92(+2.70%) |
Jun 26, 2023 | 70.87 | 71.73 | 70.30 | 71.23 | 416,909 | +0.16(+0.22%) |
Jun 23, 2023 | 71.49 | 72.16 | 70.81 | 71.07 | 445,533 | -1.20(-1.66%) |
Jun 22, 2023 | 72.59 | 72.77 | 71.67 | 72.27 | 322,525 | -0.75(-1.03%) |
Jun 21, 2023 | 71.75 | 73.21 | 71.61 | 73.03 | 270,434 | +1.11(+1.54%) |
Jun 20, 2023 | 71.26 | 71.95 | 70.75 | 71.92 | 517,724 | +0.40(+0.55%) |
Jun 16, 2023 | 73.04 | 73.30 | 71.15 | 71.52 | 1,140,926 | -1.09(-1.50%) |
Jun 15, 2023 | 71.76 | 72.64 | 71.55 | 72.61 | 493,539 | +0.20(+0.27%) |
May 08, 2023 | 71.79 | 72.85 | 71.49 | 72.41 | 442,366 | +0.73(+1.02%) |
May 05, 2023 | 71.34 | 72.41 | 71.13 | 71.68 | 468,303 | +0.93(+1.32%) |
May 04, 2023 | 72.37 | 72.83 | 69.48 | 70.75 | 549,399 | -1.96(-2.69%) |
May 03, 2023 | 73.67 | 74.72 | 72.46 | 72.70 | 817,755 | -1.04(-1.41%) |
May 02, 2023 | 71.30 | 73.95 | 70.76 | 73.74 | 861,111 | +2.47(+3.46%) |
May 01, 2023 | 71.39 | 72.20 | 71.00 | 71.28 | 598,083 | -0.09(-0.12%) |
Apr 28, 2023 | 71.29 | 71.59 | 70.54 | 71.37 | 788,408 | +0.14(+0.19%) |
Apr 27, 2023 | 70.88 | 71.82 | 69.80 | 71.23 | 684,671 | +0.82(+1.17%) |
Apr 26, 2023 | 71.75 | 71.87 | 69.98 | 70.41 | 766,399 | -1.28(-1.78%) |
Apr 25, 2023 | 72.26 | 73.21 | 70.11 | 71.68 | 1,982,701 | +3.80(+5.60%) |
Apr 24, 2023 | 67.45 | 68.70 | 67.43 | 67.88 | 925,032 | +0.37(+0.54%) |
Apr 21, 2023 | 68.36 | 68.50 | 66.88 | 67.52 | 584,259 | -0.58(-0.86%) |
Apr 20, 2023 | 67.13 | 68.12 | 67.02 | 68.10 | 424,960 | +0.54(+0.81%) |
Apr 19, 2023 | 67.61 | 67.66 | 66.94 | 67.56 | 344,297 | -0.18(-0.26%) |
Apr 18, 2023 | 67.82 | 68.17 | 67.03 | 67.73 | 682,117 | +0.10(+0.15%) |
Apr 17, 2023 | 66.55 | 67.66 | 66.40 | 67.63 | 754,714 | +1.03(+1.55%) |
Apr 14, 2023 | 66.06 | 66.84 | 65.35 | 66.61 | 1,026,716 | -0.91(-1.35%) |
Apr 13, 2023 | 67.46 | 67.69 | 66.47 | 67.52 | 381,351 | +0.50(+0.74%) |
Apr 12, 2023 | 66.52 | 67.64 | 66.16 | 67.02 | 639,117 | +1.05(+1.59%) |
Apr 11, 2023 | 66.46 | 66.61 | 65.54 | 65.97 | 523,379 | -0.23(-0.34%) |
Apr 10, 2023 | 64.72 | 66.55 | 64.72 | 66.20 | 655,592 | +1.21(+1.86%) |
Apr 06, 2023 | 66.38 | 66.38 | 64.86 | 64.99 | 750,473 | -1.46(-2.19%) |
Apr 05, 2023 | 66.90 | 67.02 | 66.01 | 66.45 | 521,698 | -0.96(-1.42%) |
Apr 04, 2023 | 68.60 | 68.80 | 67.03 | 67.41 | 454,726 | -1.27(-1.85%) |
Apr 03, 2023 | 67.43 | 68.76 | 67.43 | 68.67 | 493,063 | +1.10(+1.63%) |
Mar 31, 2023 | 68.02 | 68.23 | 67.11 | 67.58 | 760,968 | +0.18(+0.26%) |
Mar 30, 2023 | 68.87 | 69.00 | 67.33 | 67.40 | 750,859 | -1.10(-1.60%) |
Mar 29, 2023 | 68.34 | 68.58 | 67.74 | 68.50 | 376,815 | +0.83(+1.23%) |
Mar 28, 2023 | 67.52 | 68.30 | 67.52 | 67.66 | 248,996 | +0.09(+0.13%) |
Mar 27, 2023 | 67.38 | 67.68 | 66.59 | 67.58 | 394,929 | +0.76(+1.14%) |
Mar 24, 2023 | 65.51 | 67.11 | 65.21 | 66.81 | 484,973 | +0.57(+0.87%) |
Mar 23, 2023 | 67.00 | 67.36 | 65.48 | 66.24 | 402,004 | -0.53(-0.80%) |
Mar 22, 2023 | 67.66 | 68.51 | 66.67 | 66.77 | 602,408 | -1.09(-1.60%) |
Mar 21, 2023 | 68.00 | 68.45 | 67.27 | 67.86 | 401,978 | +1.45(+2.18%) |
Mar 20, 2023 | 66.32 | 67.52 | 66.03 | 66.42 | 482,865 | +0.94(+1.44%) |
Mar 17, 2023 | 66.65 | 66.93 | 65.02 | 65.48 | 1,179,284 | -1.88(-2.79%) |
Mar 16, 2023 | 64.25 | 67.61 | 64.22 | 67.36 | 504,836 | +2.29(+3.51%) |
Mar 15, 2023 | 66.37 | 66.89 | 63.63 | 65.07 | 798,314 | -2.91(-4.28%) |
Mar 14, 2023 | 68.55 | 69.53 | 67.20 | 67.98 | 635,402 | +0.78(+1.16%) |
Mar 13, 2023 | 66.69 | 67.68 | 66.13 | 67.20 | 565,995 | -0.53(-0.79%) |
Mar 10, 2023 | 69.57 | 69.57 | 67.05 | 67.73 | 949,467 | -2.04(-2.92%) |
Mar 09, 2023 | 71.94 | 72.07 | 69.65 | 69.77 | 410,880 | -1.86(-2.60%) |
Mar 08, 2023 | 72.38 | 72.38 | 71.09 | 71.63 | 461,667 | -0.61(-0.85%) |
Mar 07, 2023 | 72.36 | 72.92 | 72.12 | 72.25 | 521,513 | -0.17(-0.23%) |
Mar 06, 2023 | 73.59 | 73.87 | 72.29 | 72.42 | 541,397 | -1.35(-1.83%) |
Mar 03, 2023 | 73.73 | 73.93 | 72.75 | 73.76 | 465,071 | +0.34(+0.46%) |
Mar 02, 2023 | 71.52 | 73.70 | 71.42 | 73.43 | 531,230 | +1.53(+2.13%) |
Mar 01, 2023 | 71.88 | 73.25 | 71.44 | 71.89 | 779,103 | -0.34(-0.47%) |
Feb 28, 2023 | 72.12 | 72.82 | 71.78 | 72.23 | 616,930 | +0.35(+0.48%) |
Feb 27, 2023 | 72.09 | 72.75 | 71.83 | 71.88 | 455,952 | +0.20(+0.28%) |
Feb 24, 2023 | 70.70 | 71.75 | 70.02 | 71.68 | 556,343 | -0.01(-0.01%) |
Feb 23, 2023 | 70.89 | 72.31 | 70.44 | 71.69 | 825,572 | +1.22(+1.73%) |
Feb 22, 2023 | 70.21 | 71.29 | 69.85 | 70.48 | 625,918 | +0.50(+0.72%) |
Feb 21, 2023 | 70.49 | 71.20 | 69.65 | 69.97 | 653,938 | -1.55(-2.17%) |
Feb 17, 2023 | 71.29 | 71.87 | 70.77 | 71.53 | 604,747 | -0.45(-0.62%) |
Feb 16, 2023 | 71.46 | 74.25 | 71.46 | 71.97 | 1,177,094 | -0.08(-0.11%) |
Feb 15, 2023 | 70.52 | 72.32 | 70.50 | 72.05 | 610,769 | +0.96(+1.35%) |
Feb 14, 2023 | 69.44 | 72.25 | 68.79 | 71.09 | 1,023,262 | +1.15(+1.64%) |
Feb 13, 2023 | 69.42 | 69.95 | 69.02 | 69.94 | 468,871 | +0.95(+1.38%) |
Feb 10, 2023 | 68.79 | 69.33 | 68.01 | 68.99 | 504,926 | +0.03(+0.04%) |
Feb 09, 2023 | 69.45 | 69.61 | 68.16 | 68.96 | 580,462 | +0.11(+0.17%) |
Feb 08, 2023 | 69.72 | 70.14 | 68.72 | 68.85 | 422,499 | -1.47(-2.09%) |
Feb 07, 2023 | 68.49 | 70.34 | 68.44 | 70.32 | 628,544 | +1.55(+2.26%) |
Feb 06, 2023 | 68.63 | 69.43 | 68.14 | 68.77 | 631,404 | -0.18(-0.26%) |
Feb 03, 2023 | 69.29 | 70.69 | 68.69 | 68.95 | 614,565 | -1.50(-2.13%) |
Feb 02, 2023 | 70.70 | 71.24 | 69.16 | 70.45 | 1,187,198 | +0.06(+0.08%) |
Feb 01, 2023 | 69.63 | 70.74 | 68.66 | 70.39 | 842,817 | +0.63(+0.91%) |
Jan 31, 2023 | 67.82 | 69.77 | 66.64 | 69.76 | 1,071,318 | +1.77(+2.60%) |
Jan 30, 2023 | 66.71 | 68.33 | 66.47 | 67.99 | 953,029 | +1.03(+1.54%) |
Jan 27, 2023 | 66.75 | 67.63 | 65.43 | 66.96 | 1,147,121 | -0.02(-0.03%) |
Jan 26, 2023 | 64.83 | 67.22 | 64.32 | 66.98 | 1,884,940 | +5.54(+9.03%) |
Jan 25, 2023 | 60.78 | 61.53 | 60.20 | 61.44 | 673,066 | +0.00(+0.00%) |
Jan 24, 2023 | 59.78 | 61.73 | 59.78 | 61.44 | 529,129 | +0.80(+1.32%) |
Jan 23, 2023 | 59.70 | 60.90 | 59.12 | 60.63 | 662,398 | +1.31(+2.22%) |
Jan 20, 2023 | 59.27 | 59.84 | 58.87 | 59.32 | 607,306 | +0.30(+0.50%) |
Jan 19, 2023 | 59.73 | 59.91 | 58.44 | 59.02 | 443,709 | -1.25(-2.07%) |
Jan 18, 2023 | 61.77 | 62.20 | 60.19 | 60.27 | 404,552 | -1.36(-2.21%) |
Jan 17, 2023 | 62.23 | 62.49 | 61.30 | 61.63 | 524,405 | -0.60(-0.97%) |
Jan 13, 2023 | 61.61 | 62.95 | 61.15 | 62.24 | 546,546 | +0.02(+0.03%) |
Jan 12, 2023 | 62.26 | 62.78 | 61.68 | 62.22 | 439,053 | +0.36(+0.58%) |
Jan 11, 2023 | 61.36 | 61.94 | 61.22 | 61.86 | 339,505 | +0.79(+1.29%) |
Jan 10, 2023 | 60.25 | 61.38 | 59.81 | 61.07 | 414,483 | +0.46(+0.77%) |
Jan 09, 2023 | 61.38 | 62.12 | 60.46 | 60.60 | 360,365 | -0.60(-0.99%) |
Jan 06, 2023 | 60.27 | 61.93 | 60.27 | 61.21 | 347,827 | +1.43(+2.40%) |
Jan 05, 2023 | 59.40 | 60.20 | 59.30 | 59.77 | 564,349 | -0.21(-0.35%) |
Jan 04, 2023 | 58.13 | 60.03 | 58.13 | 59.98 | 576,546 | +1.76(+3.02%) |
Jan 03, 2023 | 58.58 | 59.56 | 58.20 | 58.22 | 575,023 | +0.06(+0.10%) |
Dec 30, 2022 | 57.75 | 58.39 | 57.28 | 58.16 | 291,692 | +0.19(+0.32%) |
Dec 29, 2022 | 57.14 | 58.23 | 56.86 | 57.98 | 319,100 | +1.14(+2.00%) |
Dec 28, 2022 | 57.59 | 58.13 | 56.71 | 56.84 | 302,782 | -0.84(-1.46%) |
Dec 27, 2022 | 57.64 | 57.93 | 56.96 | 57.68 | 238,820 | +0.32(+0.55%) |
Dec 23, 2022 | 57.04 | 57.39 | 56.45 | 57.36 | 234,684 | +0.40(+0.69%) |
Dec 22, 2022 | 57.75 | 57.75 | 56.01 | 56.97 | 317,957 | -1.29(-2.22%) |
Dec 21, 2022 | 57.10 | 58.52 | 56.73 | 58.26 | 506,967 | +2.07(+3.68%) |
Dec 20, 2022 | 55.52 | 56.40 | 54.95 | 56.20 | 343,128 | +0.83(+1.50%) |
Dec 19, 2022 | 56.32 | 56.95 | 54.94 | 55.37 | 471,459 | -0.92(-1.63%) |
Dec 16, 2022 | 56.05 | 56.88 | 55.15 | 56.29 | 990,894 | -0.35(-0.61%) |
Dec 15, 2022 | 57.69 | 57.79 | 56.34 | 56.63 | 368,996 | -1.71(-2.93%) |
Dec 14, 2022 | 59.15 | 59.49 | 57.85 | 58.34 | 426,202 | -0.83(-1.40%) |
Dec 13, 2022 | 60.21 | 60.58 | 58.82 | 59.17 | 579,406 | +0.44(+0.76%) |
Dec 12, 2022 | 58.16 | 58.75 | 57.23 | 58.73 | 506,736 | +0.93(+1.61%) |
Dec 09, 2022 | 57.02 | 58.09 | 56.81 | 57.80 | 353,766 | +0.44(+0.78%) |
Dec 08, 2022 | 57.86 | 59.13 | 57.11 | 57.35 | 323,778 | +0.19(+0.33%) |
Dec 07, 2022 | 57.50 | 58.43 | 57.16 | 57.17 | 417,989 | -0.76(-1.31%) |
Dec 06, 2022 | 60.29 | 60.77 | 57.32 | 57.93 | 709,819 | -2.41(-4.00%) |
Dec 05, 2022 | 60.89 | 61.45 | 60.21 | 60.34 | 548,717 | -0.99(-1.61%) |
Dec 02, 2022 | 59.65 | 61.55 | 59.47 | 61.33 | 501,617 | +0.77(+1.27%) |
Dec 01, 2022 | 59.39 | 60.64 | 59.20 | 60.56 | 523,142 | +1.30(+2.20%) |
Nov 30, 2022 | 58.23 | 59.26 | 57.02 | 59.25 | 516,958 | +0.96(+1.64%) |
Nov 29, 2022 | 57.95 | 59.01 | 57.95 | 58.29 | 310,067 | +0.31(+0.53%) |
Nov 28, 2022 | 59.57 | 59.57 | 57.77 | 57.99 | 529,086 | -2.05(-3.41%) |
Nov 25, 2022 | 59.94 | 60.34 | 59.78 | 60.03 | 111,024 | +0.14(+0.23%) |
Nov 23, 2022 | 59.97 | 60.29 | 59.36 | 59.89 | 340,488 | -0.08(-0.13%) |
Nov 22, 2022 | 58.91 | 60.05 | 58.48 | 59.97 | 486,309 | +1.44(+2.47%) |
Nov 21, 2022 | 57.70 | 58.61 | 57.40 | 58.53 | 437,327 | +0.50(+0.87%) |
Nov 18, 2022 | 57.65 | 58.63 | 56.95 | 58.03 | 667,111 | +1.19(+2.09%) |
Nov 17, 2022 | 56.61 | 57.02 | 56.07 | 56.84 | 338,369 | -0.94(-1.63%) |
Nov 16, 2022 | 58.59 | 58.59 | 57.37 | 57.78 | 406,060 | -0.96(-1.63%) |
Nov 15, 2022 | 59.31 | 59.78 | 58.29 | 58.74 | 661,488 | +0.28(+0.47%) |
Nov 14, 2022 | 58.41 | 59.71 | 58.06 | 58.46 | 599,352 | -0.16(-0.27%) |
Nov 11, 2022 | 59.43 | 60.40 | 58.42 | 58.62 | 834,369 | -0.69(-1.17%) |
Nov 10, 2022 | 58.31 | 59.36 | 58.30 | 59.31 | 530,516 | +2.49(+4.38%) |
Nov 09, 2022 | 57.18 | 57.90 | 56.69 | 56.82 | 501,789 | -0.78(-1.36%) |
Nov 08, 2022 | 56.31 | 57.64 | 56.05 | 57.60 | 515,564 | +1.52(+2.71%) |
Nov 07, 2022 | 55.07 | 56.10 | 54.72 | 56.08 | 440,321 | +1.27(+2.33%) |
Nov 04, 2022 | 54.80 | 55.35 | 53.51 | 54.80 | 401,508 | +0.79(+1.46%) |
Nov 03, 2022 | 54.25 | 54.66 | 53.10 | 54.01 | 642,066 | -0.66(-1.21%) |
Nov 02, 2022 | 55.66 | 54.65 | 54.67 | 681,778 | -1.15(-2.07%) | |
Nov 01, 2022 | 55.52 | 55.98 | 54.70 | 55.83 | 465,289 | +0.88(+1.60%) |
Oct 31, 2022 | 54.75 | 55.15 | 53.65 | 54.95 | 752,589 | -0.10(-0.18%) |
Oct 28, 2022 | 53.72 | 55.30 | 53.28 | 55.05 | 635,885 | +1.75(+3.28%) |
Oct 27, 2022 | 53.52 | 54.94 | 53.08 | 53.30 | 794,138 | +0.64(+1.22%) |
Oct 26, 2022 | 55.07 | 55.34 | 52.27 | 52.66 | 1,473,015 | -2.17(-3.96%) |
Oct 25, 2022 | 53.38 | 55.40 | 51.85 | 54.83 | 1,817,689 | -2.26(-3.96%) |
Oct 24, 2022 | 57.07 | 57.56 | 56.32 | 57.09 | 929,953 | +0.69(+1.22%) |
Oct 21, 2022 | 54.60 | 56.42 | 54.20 | 56.40 | 532,561 | +1.62(+2.95%) |
Oct 20, 2022 | 55.50 | 56.22 | 54.72 | 54.78 | 323,188 | -0.71(-1.28%) |
Oct 19, 2022 | 54.89 | 55.66 | 54.59 | 55.49 | 398,132 | +0.11(+0.20%) |
Oct 18, 2022 | 55.39 | 56.33 | 55.12 | 55.39 | 603,773 | +1.18(+2.18%) |
Oct 17, 2022 | 53.66 | 54.46 | 53.43 | 54.20 | 523,945 | +1.81(+3.45%) |
Oct 14, 2022 | 53.20 | 53.55 | 52.08 | 52.40 | 565,769 | -0.40(-0.77%) |
Oct 13, 2022 | 50.10 | 53.05 | 49.33 | 52.80 | 809,856 | +1.63(+3.18%) |
Oct 12, 2022 | 51.97 | 52.70 | 50.75 | 51.17 | 820,087 | -1.78(-3.35%) |
Oct 11, 2022 | 53.29 | 54.04 | 52.41 | 52.95 | 669,086 | -0.38(-0.72%) |
Oct 10, 2022 | 53.53 | 54.39 | 53.25 | 53.33 | 390,764 | +0.52(+0.99%) |
Oct 07, 2022 | 53.47 | 53.47 | 52.26 | 52.81 | 363,822 | -1.16(-2.16%) |
Oct 06, 2022 | 53.94 | 54.85 | 53.34 | 53.97 | 394,805 | -0.52(-0.96%) |
Oct 05, 2022 | 54.28 | 55.18 | 53.72 | 54.50 | 490,019 | -0.59(-1.07%) |
Oct 04, 2022 | 53.94 | 55.09 | 53.94 | 55.09 | 441,275 | +2.35(+4.45%) |