Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 64.43 | 64.65 | 62.63 | 62.73 | 3,886,502 | -1.42(-2.21%) |
Sep 28, 2023 | 64.11 | 65.22 | 63.71 | 64.15 | 3,396,854 | +0.11(+0.17%) |
Sep 27, 2023 | 63.50 | 64.09 | 63.21 | 64.04 | 2,306,509 | +1.52(+2.44%) |
Sep 26, 2023 | 60.96 | 63.03 | 60.68 | 62.52 | 3,374,933 | +1.16(+1.90%) |
Sep 25, 2023 | 59.56 | 61.39 | 60.46 | 61.36 | 2,683,607 | +1.55(+2.60%) |
Sep 22, 2023 | 60.73 | 60.81 | 59.56 | 59.80 | 2,842,768 | +0.00(+0.00%) |
Sep 21, 2023 | 60.85 | 61.03 | 59.66 | 59.80 | 3,364,099 | -1.14(-1.88%) |
Sep 20, 2023 | 61.65 | 62.29 | 60.92 | 60.95 | 3,145,248 | -1.03(-1.66%) |
Sep 19, 2023 | 63.39 | 63.39 | 61.71 | 61.98 | 1,972,692 | -0.71(-1.13%) |
Sep 18, 2023 | 63.05 | 63.16 | 62.32 | 62.68 | 2,084,315 | +0.33(+0.53%) |
Sep 15, 2023 | 62.61 | 62.94 | 62.16 | 62.35 | 1,978,669 | -0.38(-0.60%) |
Sep 14, 2023 | 62.73 | 63.15 | 62.45 | 62.73 | 4,934,436 | +1.23(+2.00%) |
Sep 13, 2023 | 61.88 | 62.13 | 60.99 | 61.50 | 4,810,908 | -0.41(-0.66%) |
Sep 12, 2023 | 61.08 | 61.99 | 60.99 | 61.91 | 2,767,127 | +1.31(+2.16%) |
Sep 11, 2023 | 62.56 | 62.90 | 60.49 | 60.60 | 1,907,522 | -1.52(-2.45%) |
Sep 08, 2023 | 62.88 | 63.30 | 61.88 | 62.12 | 5,356,581 | -0.34(-0.55%) |
Sep 07, 2023 | 62.43 | 63.03 | 62.17 | 62.47 | 3,688,144 | -0.08(-0.12%) |
Sep 06, 2023 | 62.26 | 62.94 | 61.77 | 62.54 | 3,028,408 | +0.07(+0.11%) |
Sep 05, 2023 | 62.53 | 62.96 | 62.22 | 62.48 | 2,648,347 | +0.38(+0.62%) |
Sep 01, 2023 | 62.50 | 62.72 | 62.07 | 62.09 | 2,796,073 | +0.22(+0.36%) |
Aug 31, 2023 | 61.79 | 62.17 | 61.46 | 61.87 | 2,525,171 | +0.43(+0.70%) |
Aug 30, 2023 | 61.67 | 62.20 | 61.36 | 61.44 | 2,834,842 | +0.21(+0.34%) |
Aug 29, 2023 | 59.66 | 61.34 | 59.30 | 61.23 | 3,509,197 | +1.56(+2.61%) |
Aug 28, 2023 | 58.91 | 59.87 | 58.91 | 59.67 | 2,171,712 | +1.42(+2.43%) |
Aug 25, 2023 | 58.04 | 58.46 | 57.19 | 58.26 | 1,952,485 | +0.81(+1.42%) |
Aug 24, 2023 | 57.97 | 58.16 | 57.43 | 57.45 | 1,230,284 | -0.93(-1.59%) |
Aug 23, 2023 | 58.01 | 58.76 | 57.46 | 58.37 | 1,733,257 | -0.27(-0.46%) |
Aug 22, 2023 | 58.77 | 59.24 | 58.45 | 58.64 | 2,474,764 | -0.11(-0.18%) |
Aug 21, 2023 | 59.37 | 59.44 | 58.40 | 58.75 | 1,517,815 | -0.14(-0.24%) |
Aug 18, 2023 | 57.48 | 58.97 | 57.30 | 58.89 | 1,616,631 | +1.08(+1.87%) |
Aug 17, 2023 | 57.92 | 58.53 | 57.53 | 57.81 | 984,282 | +0.67(+1.17%) |
Aug 16, 2023 | 57.20 | 58.09 | 56.99 | 57.14 | 1,072,661 | -0.09(-0.15%) |
Aug 15, 2023 | 58.55 | 58.60 | 57.07 | 57.23 | 1,390,271 | -1.85(-3.13%) |
Aug 14, 2023 | 58.89 | 59.10 | 58.27 | 59.07 | 1,191,191 | -0.11(-0.19%) |
Aug 11, 2023 | 58.70 | 59.53 | 58.62 | 59.19 | 1,242,334 | +0.36(+0.62%) |
Aug 10, 2023 | 58.76 | 59.32 | 58.56 | 58.82 | 1,826,779 | +0.18(+0.31%) |
Aug 09, 2023 | 58.81 | 59.20 | 58.50 | 58.64 | 1,315,990 | +0.32(+0.54%) |
Aug 08, 2023 | 57.09 | 58.39 | 56.78 | 58.33 | 1,473,552 | +0.36(+0.63%) |
Aug 07, 2023 | 58.48 | 58.92 | 57.93 | 57.96 | 1,202,881 | -0.29(-0.49%) |
Aug 04, 2023 | 57.38 | 58.87 | 57.38 | 58.25 | 2,082,077 | +0.94(+1.64%) |
Aug 03, 2023 | 57.00 | 58.36 | 55.71 | 57.31 | 2,160,464 | +0.63(+1.11%) |
Aug 02, 2023 | 57.87 | 57.87 | 56.17 | 56.68 | 2,505,696 | -1.59(-2.72%) |
Aug 01, 2023 | 57.44 | 58.30 | 57.20 | 58.27 | 2,138,618 | +0.11(+0.20%) |
Jul 31, 2023 | 58.42 | 58.99 | 58.03 | 58.15 | 1,754,853 | +0.35(+0.61%) |
Jul 28, 2023 | 56.82 | 57.81 | 56.50 | 57.80 | 1,045,926 | +1.18(+2.08%) |
Jul 27, 2023 | 57.71 | 57.96 | 56.42 | 56.62 | 1,857,769 | -0.73(-1.27%) |
Jul 26, 2023 | 56.99 | 57.62 | 56.97 | 57.35 | 1,685,788 | -0.37(-0.65%) |
Jul 25, 2023 | 57.19 | 58.17 | 57.15 | 57.72 | 1,553,942 | +0.62(+1.09%) |
Jul 24, 2023 | 56.12 | 57.45 | 56.12 | 57.10 | 1,266,479 | +1.37(+2.45%) |
Jul 21, 2023 | 55.54 | 55.96 | 55.42 | 55.73 | 1,491,476 | +0.37(+0.67%) |
Jul 20, 2023 | 55.75 | 55.93 | 54.59 | 55.36 | 2,230,107 | +0.08(+0.14%) |
Jul 19, 2023 | 55.44 | 55.94 | 54.91 | 55.28 | 2,048,343 | +0.20(+0.36%) |
Jul 18, 2023 | 53.56 | 55.45 | 53.42 | 55.08 | 1,836,328 | +1.62(+3.02%) |
Jul 17, 2023 | 54.09 | 54.29 | 53.42 | 53.47 | 1,875,730 | -0.68(-1.25%) |
Jul 14, 2023 | 55.93 | 56.05 | 54.08 | 54.15 | 1,344,075 | -1.91(-3.41%) |
Jul 13, 2023 | 55.48 | 56.17 | 55.03 | 56.06 | 2,365,532 | +0.78(+1.42%) |
Jul 12, 2023 | 54.97 | 55.58 | 54.93 | 55.27 | 1,414,634 | +0.77(+1.42%) |
Jul 11, 2023 | 54.15 | 54.60 | 53.78 | 54.50 | 1,555,454 | +0.90(+1.68%) |
Jul 10, 2023 | 53.28 | 54.04 | 53.28 | 53.60 | 1,059,532 | +0.19(+0.36%) |
Jul 07, 2023 | 51.47 | 53.83 | 51.43 | 53.41 | 1,749,143 | +1.69(+3.27%) |
Jul 06, 2023 | 52.61 | 52.85 | 51.29 | 51.72 | 2,038,723 | -1.44(-2.72%) |
Jul 05, 2023 | 54.07 | 54.08 | 53.10 | 53.16 | 2,032,565 | -0.70(-1.30%) |
Jul 03, 2023 | 54.19 | 54.75 | 53.83 | 53.86 | 641,550 | +0.05(+0.09%) |
Jun 30, 2023 | 53.56 | 54.00 | 53.24 | 53.81 | 1,050,114 | +0.57(+1.08%) |
Jun 29, 2023 | 52.89 | 53.27 | 52.43 | 53.24 | 1,193,967 | +0.63(+1.20%) |
Jun 28, 2023 | 52.04 | 52.61 | 51.58 | 52.61 | 2,706,173 | +0.45(+0.86%) |
Jun 27, 2023 | 51.92 | 52.36 | 51.74 | 52.16 | 1,219,461 | -0.13(-0.26%) |
Jun 26, 2023 | 51.23 | 52.71 | 51.02 | 52.29 | 2,137,746 | +1.31(+2.57%) |
Jun 23, 2023 | 50.87 | 51.28 | 50.64 | 50.98 | 1,553,524 | -0.69(-1.33%) |
Jun 22, 2023 | 51.47 | 51.86 | 51.16 | 51.67 | 1,166,468 | -0.61(-1.17%) |
Jun 21, 2023 | 51.31 | 52.44 | 51.06 | 52.28 | 2,394,014 | +1.27(+2.49%) |
Jun 20, 2023 | 52.13 | 52.16 | 50.37 | 51.01 | 3,496,321 | -1.61(-3.05%) |
Jun 16, 2023 | 53.27 | 53.49 | 52.53 | 52.62 | 1,616,390 | -0.56(-1.06%) |
Jun 15, 2023 | 52.64 | 53.60 | 52.57 | 53.18 | 5,347,454 | +0.99(+1.91%) |
Jun 14, 2023 | 53.67 | 53.76 | 51.79 | 52.18 | 4,253,299 | -0.60(-1.14%) |
Jun 13, 2023 | 52.70 | 53.59 | 52.59 | 52.79 | 2,557,483 | +1.01(+1.94%) |
Jun 12, 2023 | 52.27 | 52.70 | 51.52 | 51.78 | 2,076,190 | -1.27(-2.39%) |
Jun 09, 2023 | 52.91 | 53.41 | 52.49 | 53.05 | 1,323,915 | +0.19(+0.36%) |
Jun 08, 2023 | 53.36 | 53.36 | 51.63 | 52.86 | 1,738,851 | -0.04(-0.07%) |
Jun 07, 2023 | 52.97 | 53.38 | 52.66 | 52.90 | 2,194,692 | +0.35(+0.66%) |
Jun 06, 2023 | 51.37 | 52.62 | 51.28 | 52.55 | 1,700,337 | +0.43(+0.83%) |
Jun 05, 2023 | 53.13 | 53.88 | 52.02 | 52.12 | 2,877,467 | -0.64(-1.21%) |
Jun 02, 2023 | 52.54 | 53.02 | 52.19 | 52.76 | 2,501,141 | +1.12(+2.17%) |
Jun 01, 2023 | 50.80 | 52.00 | 50.59 | 51.64 | 2,563,725 | +0.94(+1.86%) |
May 31, 2023 | 50.68 | 50.99 | 50.42 | 50.70 | 1,487,519 | -0.86(-1.66%) |
May 30, 2023 | 51.74 | 51.81 | 51.09 | 51.55 | 1,118,190 | -0.85(-1.62%) |
May 26, 2023 | 52.36 | 52.62 | 52.03 | 52.40 | 3,312,106 | +0.51(+0.98%) |
May 25, 2023 | 52.89 | 52.90 | 51.53 | 51.89 | 5,206,447 | -1.68(-3.14%) |
May 24, 2023 | 54.96 | 54.96 | 53.21 | 53.58 | 2,840,470 | -1.08(-1.98%) |
May 23, 2023 | 54.51 | 55.04 | 53.95 | 54.66 | 2,446,667 | +0.50(+0.92%) |
May 22, 2023 | 53.63 | 54.41 | 53.13 | 54.16 | 1,632,964 | +0.49(+0.91%) |
May 19, 2023 | 53.35 | 53.79 | 52.91 | 53.67 | 2,072,817 | +0.90(+1.71%) |
May 18, 2023 | 52.30 | 52.87 | 51.71 | 52.77 | 1,272,447 | +0.05(+0.09%) |
May 17, 2023 | 52.49 | 52.82 | 51.66 | 52.72 | 1,701,057 | +0.84(+1.61%) |
May 16, 2023 | 53.15 | 53.49 | 51.80 | 51.88 | 971,620 | -1.36(-2.56%) |
May 15, 2023 | 52.61 | 53.36 | 52.29 | 53.25 | 1,144,593 | +1.03(+1.98%) |
May 12, 2023 | 52.91 | 53.22 | 51.78 | 52.21 | 1,826,869 | -0.21(-0.39%) |
May 11, 2023 | 52.46 | 52.74 | 51.88 | 52.42 | 1,544,287 | -0.83(-1.55%) |
May 10, 2023 | 53.84 | 53.99 | 52.61 | 53.25 | 1,373,205 | -0.41(-0.77%) |
May 09, 2023 | 53.16 | 54.01 | 53.14 | 53.66 | 1,460,648 | -0.11(-0.21%) |
May 08, 2023 | 55.18 | 55.49 | 53.71 | 53.77 | 1,650,293 | -0.44(-0.82%) |
May 05, 2023 | 52.94 | 54.65 | 52.92 | 54.22 | 1,548,837 | +2.65(+5.15%) |
May 04, 2023 | 52.64 | 52.82 | 51.10 | 51.56 | 3,121,588 | -1.28(-2.42%) |
May 03, 2023 | 53.11 | 53.80 | 52.70 | 52.84 | 2,498,608 | -1.03(-1.90%) |
May 02, 2023 | 55.81 | 55.91 | 53.30 | 53.87 | 2,073,656 | -2.82(-4.98%) |
May 01, 2023 | 56.55 | 57.65 | 56.55 | 56.69 | 2,523,731 | -0.68(-1.18%) |
Apr 28, 2023 | 55.90 | 57.63 | 55.69 | 57.37 | 1,624,874 | +1.35(+2.40%) |
Apr 27, 2023 | 55.22 | 56.32 | 55.16 | 56.02 | 1,644,916 | +0.67(+1.21%) |
Apr 26, 2023 | 55.49 | 56.08 | 54.78 | 55.36 | 3,232,032 | -0.24(-0.44%) |
Apr 25, 2023 | 56.32 | 56.32 | 55.30 | 55.60 | 2,476,746 | -1.25(-2.20%) |
Apr 24, 2023 | 56.28 | 57.02 | 56.28 | 56.85 | 2,553,971 | +0.54(+0.95%) |
Apr 21, 2023 | 56.35 | 56.64 | 55.91 | 56.32 | 3,368,993 | +0.09(+0.17%) |
Apr 20, 2023 | 56.47 | 57.06 | 55.95 | 56.22 | 3,185,514 | -1.04(-1.82%) |
Apr 19, 2023 | 56.65 | 57.29 | 56.65 | 57.27 | 1,912,635 | -0.22(-0.38%) |
Apr 18, 2023 | 57.63 | 58.14 | 57.18 | 57.48 | 1,751,794 | -0.30(-0.52%) |
Apr 17, 2023 | 58.22 | 58.37 | 57.41 | 57.78 | 2,898,358 | -0.56(-0.97%) |
Apr 14, 2023 | 57.91 | 58.67 | 57.61 | 58.35 | 1,732,704 | +0.55(+0.94%) |
Apr 13, 2023 | 56.48 | 58.02 | 56.28 | 57.80 | 2,283,043 | +1.63(+2.90%) |
Apr 12, 2023 | 55.94 | 56.74 | 55.94 | 56.17 | 1,235,134 | +0.37(+0.66%) |
Apr 11, 2023 | 55.70 | 55.90 | 55.17 | 55.81 | 1,161,631 | +0.58(+1.06%) |
Apr 10, 2023 | 55.05 | 55.78 | 54.80 | 55.22 | 1,126,463 | +0.15(+0.27%) |
Apr 06, 2023 | 55.20 | 55.56 | 54.92 | 55.07 | 1,688,789 | -0.39(-0.70%) |
Apr 05, 2023 | 55.99 | 55.99 | 54.70 | 55.46 | 1,267,971 | -0.14(-0.25%) |
Apr 04, 2023 | 55.99 | 56.01 | 54.88 | 55.60 | 2,282,009 | -0.08(-0.14%) |
Apr 03, 2023 | 54.40 | 55.82 | 54.35 | 55.68 | 3,959,956 | +3.59(+6.90%) |
Mar 31, 2023 | 51.78 | 52.35 | 51.71 | 52.08 | 1,416,846 | +0.39(+0.75%) |
Mar 30, 2023 | 51.92 | 52.02 | 51.21 | 51.70 | 1,244,586 | +0.38(+0.73%) |
Mar 29, 2023 | 51.27 | 51.69 | 50.95 | 51.32 | 1,717,983 | +0.74(+1.47%) |
Mar 28, 2023 | 49.42 | 50.90 | 49.42 | 50.58 | 1,713,100 | +1.06(+2.15%) |
Mar 27, 2023 | 48.75 | 49.93 | 48.47 | 49.51 | 2,125,070 | +1.15(+2.37%) |
Mar 24, 2023 | 47.36 | 48.54 | 47.12 | 48.36 | 1,805,996 | -0.09(-0.19%) |
Mar 23, 2023 | 49.35 | 50.14 | 47.92 | 48.46 | 2,792,012 | -0.37(-0.75%) |
Mar 22, 2023 | 50.00 | 50.49 | 48.79 | 48.83 | 1,960,421 | -0.96(-1.93%) |
Mar 21, 2023 | 49.76 | 50.23 | 48.93 | 49.79 | 1,964,726 | +1.27(+2.62%) |
Mar 20, 2023 | 47.39 | 48.62 | 46.97 | 48.52 | 2,368,791 | +1.47(+3.12%) |
Mar 17, 2023 | 47.69 | 47.80 | 46.10 | 47.05 | 3,189,235 | -0.78(-1.63%) |
Mar 16, 2023 | 46.25 | 48.56 | 45.93 | 47.83 | 6,469,617 | +0.95(+2.03%) |
Mar 15, 2023 | 47.55 | 47.73 | 45.11 | 46.88 | 10,816,785 | -2.64(-5.34%) |
Mar 14, 2023 | 50.39 | 51.55 | 49.12 | 49.52 | 3,766,457 | -0.79(-1.58%) |
Mar 13, 2023 | 50.71 | 52.30 | 49.91 | 50.32 | 3,265,281 | -1.83(-3.51%) |
Mar 10, 2023 | 53.00 | 53.78 | 51.91 | 52.15 | 1,695,115 | -0.86(-1.62%) |
Mar 09, 2023 | 53.84 | 54.66 | 52.89 | 53.01 | 2,751,772 | -0.41(-0.76%) |
Mar 08, 2023 | 53.28 | 54.13 | 52.89 | 53.41 | 1,505,792 | +0.06(+0.12%) |
Mar 07, 2023 | 54.74 | 55.01 | 53.26 | 53.35 | 1,519,860 | -1.73(-3.14%) |
Mar 06, 2023 | 55.01 | 55.27 | 54.33 | 55.08 | 2,993,735 | -0.64(-1.14%) |
Mar 03, 2023 | 53.72 | 55.82 | 53.72 | 55.71 | 2,222,708 | +1.28(+2.34%) |
Mar 02, 2023 | 54.08 | 55.02 | 53.68 | 54.44 | 3,488,229 | +0.87(+1.62%) |
Mar 01, 2023 | 52.43 | 53.64 | 52.16 | 53.57 | 2,252,415 | +1.34(+2.57%) |
Feb 28, 2023 | 53.11 | 53.19 | 52.11 | 52.23 | 2,281,259 | -0.54(-1.02%) |
Feb 27, 2023 | 52.68 | 53.14 | 52.35 | 52.77 | 1,624,782 | +0.45(+0.87%) |
Feb 24, 2023 | 50.92 | 52.33 | 50.56 | 52.31 | 1,614,490 | +0.76(+1.47%) |
Feb 23, 2023 | 51.79 | 52.01 | 50.85 | 51.55 | 1,659,210 | +0.78(+1.53%) |
Feb 22, 2023 | 51.06 | 51.55 | 50.15 | 50.78 | 2,350,803 | -0.23(-0.45%) |
Feb 21, 2023 | 51.31 | 51.66 | 50.85 | 51.01 | 1,666,781 | -0.47(-0.92%) |
Feb 17, 2023 | 53.01 | 53.25 | 51.40 | 51.48 | 3,144,700 | -2.56(-4.74%) |
Feb 16, 2023 | 54.87 | 55.13 | 53.97 | 54.04 | 1,860,145 | -0.89(-1.62%) |
Feb 15, 2023 | 54.76 | 55.17 | 54.03 | 54.93 | 1,666,356 | -0.73(-1.31%) |
Feb 14, 2023 | 56.01 | 56.92 | 55.49 | 55.66 | 1,685,003 | -0.79(-1.41%) |
Feb 13, 2023 | 55.77 | 56.68 | 55.39 | 56.45 | 1,407,788 | +0.43(+0.78%) |
Feb 10, 2023 | 55.38 | 56.31 | 55.18 | 56.02 | 1,750,176 | +1.56(+2.87%) |
Feb 09, 2023 | 54.96 | 55.35 | 54.24 | 54.46 | 1,269,311 | -0.37(-0.67%) |
Feb 08, 2023 | 54.80 | 55.38 | 54.21 | 54.83 | 1,996,553 | +0.12(+0.22%) |
Feb 07, 2023 | 53.62 | 54.90 | 53.02 | 54.71 | 1,884,121 | +1.32(+2.48%) |
Feb 06, 2023 | 53.32 | 53.67 | 52.31 | 53.38 | 1,282,427 | -0.13(-0.24%) |
Feb 03, 2023 | 53.44 | 54.82 | 53.32 | 53.51 | 1,790,095 | +0.04(+0.07%) |
Feb 02, 2023 | 54.87 | 54.96 | 53.09 | 53.48 | 2,396,401 | -1.24(-2.26%) |
Feb 01, 2023 | 56.24 | 56.58 | 54.11 | 54.72 | 3,143,705 | -2.07(-3.65%) |
Jan 31, 2023 | 55.74 | 56.85 | 55.21 | 56.79 | 1,655,004 | +0.93(+1.67%) |
Jan 30, 2023 | 56.10 | 56.92 | 55.78 | 55.85 | 2,525,660 | -1.57(-2.74%) |
Jan 27, 2023 | 56.19 | 57.58 | 56.13 | 57.42 | 2,930,812 | +1.18(+2.10%) |
Jan 26, 2023 | 55.84 | 56.30 | 54.91 | 56.24 | 1,807,066 | +1.16(+2.10%) |
Jan 25, 2023 | 55.57 | 55.70 | 54.42 | 55.09 | 1,554,445 | -0.88(-1.57%) |
Jan 24, 2023 | 56.06 | 56.47 | 55.54 | 55.96 | 1,466,724 | -0.49(-0.87%) |
Jan 23, 2023 | 56.05 | 56.51 | 55.92 | 56.45 | 1,689,059 | +0.67(+1.21%) |
Jan 20, 2023 | 54.92 | 55.96 | 54.58 | 55.78 | 1,966,880 | +0.82(+1.50%) |
Jan 19, 2023 | 53.74 | 55.32 | 53.57 | 54.96 | 2,378,749 | +1.11(+2.06%) |
Jan 18, 2023 | 54.61 | 55.59 | 53.75 | 53.85 | 3,461,243 | -0.17(-0.31%) |
Jan 17, 2023 | 53.24 | 54.10 | 53.21 | 54.01 | 3,323,277 | +1.03(+1.94%) |
Jan 13, 2023 | 52.47 | 53.22 | 52.08 | 52.99 | 1,624,860 | +0.36(+0.69%) |
Jan 12, 2023 | 52.04 | 53.01 | 51.59 | 52.63 | 1,964,529 | +1.18(+2.30%) |
Jan 11, 2023 | 51.76 | 52.34 | 50.91 | 51.44 | 1,951,377 | +0.25(+0.49%) |
Jan 10, 2023 | 51.17 | 51.30 | 50.06 | 51.19 | 1,599,192 | +0.19(+0.38%) |
Jan 09, 2023 | 51.33 | 51.94 | 50.89 | 51.00 | 2,639,988 | +0.60(+1.19%) |
Jan 06, 2023 | 48.87 | 50.54 | 48.65 | 50.40 | 2,267,153 | +2.34(+4.87%) |
Jan 05, 2023 | 48.03 | 49.07 | 47.85 | 48.06 | 3,244,313 | -0.26(-0.54%) |
Jan 04, 2023 | 47.81 | 49.12 | 47.73 | 48.32 | 3,373,637 | +0.11(+0.23%) |
Jan 03, 2023 | 50.77 | 50.83 | 48.09 | 48.21 | 3,469,976 | -3.11(-6.07%) |
Dec 30, 2022 | 51.18 | 51.75 | 51.01 | 51.32 | 1,455,730 | -0.22(-0.43%) |
Dec 29, 2022 | 50.08 | 51.65 | 50.08 | 51.55 | 2,069,392 | +1.26(+2.50%) |
Dec 28, 2022 | 51.68 | 51.91 | 50.09 | 50.29 | 1,636,830 | -2.03(-3.89%) |
Dec 27, 2022 | 52.04 | 52.70 | 51.55 | 52.32 | 1,737,756 | +0.72(+1.40%) |
Dec 23, 2022 | 49.84 | 51.60 | 49.84 | 51.60 | 1,577,661 | +2.30(+4.67%) |
Dec 22, 2022 | 50.83 | 50.86 | 48.77 | 49.30 | 1,799,243 | -1.55(-3.05%) |
Dec 21, 2022 | 50.70 | 50.90 | 50.02 | 50.85 | 1,507,488 | +1.06(+2.13%) |
Dec 20, 2022 | 49.23 | 49.96 | 48.95 | 49.79 | 1,486,359 | +0.65(+1.32%) |
Dec 19, 2022 | 49.07 | 49.29 | 48.35 | 49.14 | 2,790,655 | +0.67(+1.39%) |
Dec 16, 2022 | 49.27 | 49.60 | 48.26 | 48.47 | 22,009,216 | -1.82(-3.62%) |
Dec 15, 2022 | 50.65 | 50.82 | 49.21 | 50.29 | 6,790,158 | -0.67(-1.31%) |
Dec 14, 2022 | 51.81 | 51.94 | 50.56 | 50.95 | 5,290,659 | -0.41(-0.80%) |
Dec 13, 2022 | 51.33 | 52.20 | 51.19 | 51.36 | 2,107,704 | +1.20(+2.40%) |
Dec 12, 2022 | 50.12 | 50.87 | 49.64 | 50.16 | 1,973,220 | +0.48(+0.97%) |
Dec 09, 2022 | 50.08 | 50.46 | 49.67 | 49.68 | 2,064,704 | -0.26(-0.53%) |
Dec 08, 2022 | 50.94 | 51.63 | 49.68 | 49.94 | 1,950,956 | -0.09(-0.18%) |
Dec 07, 2022 | 50.47 | 51.09 | 49.71 | 50.03 | 1,910,514 | -0.41(-0.81%) |
Dec 06, 2022 | 51.65 | 52.51 | 50.37 | 50.44 | 2,387,329 | -1.56(-2.99%) |
Dec 05, 2022 | 55.20 | 55.77 | 51.76 | 52.00 | 2,835,587 | -2.58(-4.72%) |
Dec 02, 2022 | 53.97 | 55.29 | 53.97 | 54.58 | 1,766,031 | +0.17(+0.32%) |
Dec 01, 2022 | 54.90 | 55.69 | 54.22 | 54.40 | 2,234,092 | +0.05(+0.08%) |
Nov 30, 2022 | 55.03 | 55.73 | 53.74 | 54.36 | 2,883,310 | +0.25(+0.45%) |
Nov 29, 2022 | 54.42 | 54.70 | 53.36 | 54.11 | 1,914,670 | +0.36(+0.68%) |
Nov 28, 2022 | 53.48 | 54.54 | 52.97 | 53.75 | 1,703,368 | -1.01(-1.85%) |
Nov 25, 2022 | 54.89 | 55.22 | 54.56 | 54.76 | 802,521 | +0.17(+0.32%) |
Nov 23, 2022 | 54.47 | 55.19 | 54.36 | 54.59 | 1,582,006 | -0.74(-1.33%) |
Nov 22, 2022 | 55.06 | 55.50 | 54.46 | 55.32 | 1,654,386 | +1.23(+2.27%) |
Nov 21, 2022 | 53.44 | 54.11 | 51.82 | 54.09 | 2,452,398 | -0.26(-0.49%) |
Nov 18, 2022 | 53.45 | 54.49 | 53.01 | 54.36 | 1,833,569 | -0.35(-0.63%) |
Nov 17, 2022 | 54.34 | 55.00 | 53.58 | 54.70 | 1,659,084 | -0.58(-1.05%) |
Nov 16, 2022 | 56.48 | 56.52 | 55.15 | 55.29 | 1,409,354 | -1.46(-2.57%) |
Nov 15, 2022 | 55.90 | 56.91 | 55.38 | 56.74 | 1,438,422 | +1.33(+2.40%) |
Nov 14, 2022 | 55.91 | 56.72 | 55.40 | 55.41 | 1,318,705 | -0.95(-1.68%) |
Nov 11, 2022 | 56.56 | 56.95 | 56.09 | 56.36 | 2,109,775 | +0.89(+1.61%) |
Nov 10, 2022 | 54.69 | 55.65 | 54.52 | 55.47 | 2,495,095 | +1.92(+3.59%) |
Nov 09, 2022 | 54.61 | 54.89 | 53.31 | 53.55 | 2,775,662 | -1.77(-3.19%) |
Nov 08, 2022 | 55.69 | 55.96 | 54.75 | 55.31 | 2,284,613 | -0.37(-0.67%) |
Nov 07, 2022 | 55.96 | 56.40 | 55.16 | 55.69 | 2,307,501 | +0.01(+0.02%) |
Nov 04, 2022 | 56.34 | 56.67 | 54.90 | 55.68 | 2,616,537 | +1.06(+1.93%) |
Nov 03, 2022 | 53.71 | 55.25 | 53.32 | 54.62 | 2,666,056 | +0.10(+0.18%) |
Nov 02, 2022 | 54.86 | 54.52 | 2,112,441 | -0.42(-0.76%) | ||
Nov 01, 2022 | 55.60 | 55.74 | 54.74 | 54.94 | 1,560,952 | +0.38(+0.70%) |
Oct 31, 2022 | 53.76 | 55.24 | 53.67 | 54.56 | 1,860,890 | +0.09(+0.17%) |
Oct 28, 2022 | 54.79 | 55.06 | 53.44 | 54.47 | 1,846,028 | -0.20(-0.37%) |
Oct 27, 2022 | 55.40 | 55.98 | 54.46 | 54.67 | 2,000,442 | -0.06(-0.12%) |
Oct 26, 2022 | 54.31 | 55.58 | 54.25 | 54.73 | 2,048,155 | +0.68(+1.26%) |
Oct 25, 2022 | 53.45 | 54.17 | 53.15 | 54.05 | 1,734,412 | +0.68(+1.28%) |
Oct 24, 2022 | 53.01 | 53.97 | 52.69 | 53.37 | 2,276,709 | -0.02(-0.03%) |
Oct 21, 2022 | 51.72 | 53.58 | 51.56 | 53.38 | 3,104,330 | +1.80(+3.49%) |
Oct 20, 2022 | 51.03 | 52.52 | 50.93 | 51.58 | 3,702,834 | +1.22(+2.42%) |
Oct 19, 2022 | 48.73 | 50.47 | 48.71 | 50.36 | 2,327,474 | +1.95(+4.02%) |
Oct 18, 2022 | 49.32 | 49.52 | 47.27 | 48.41 | 2,147,330 | -0.31(-0.64%) |
Oct 17, 2022 | 49.30 | 50.23 | 48.70 | 48.72 | 1,910,830 | +0.55(+1.13%) |
Oct 14, 2022 | 49.06 | 49.83 | 48.14 | 48.18 | 3,083,084 | -1.55(-3.11%) |
Oct 13, 2022 | 46.77 | 49.95 | 46.77 | 49.73 | 2,993,920 | +2.00(+4.20%) |
Oct 12, 2022 | 47.84 | 48.44 | 46.68 | 47.72 | 2,779,523 | -0.33(-0.68%) |
Oct 11, 2022 | 47.80 | 49.20 | 47.50 | 48.05 | 3,052,789 | -0.84(-1.71%) |
Oct 10, 2022 | 49.96 | 50.90 | 48.49 | 48.89 | 1,497,826 | -1.06(-2.11%) |
Oct 07, 2022 | 49.46 | 50.43 | 49.09 | 49.94 | 3,294,860 | +0.78(+1.59%) |
Oct 06, 2022 | 48.56 | 49.68 | 48.34 | 49.16 | 2,665,152 | +0.20(+0.41%) |
Oct 05, 2022 | 48.42 | 49.43 | 47.20 | 48.96 | 3,044,803 | +0.23(+0.47%) |
Oct 04, 2022 | 46.82 | 48.77 | 46.52 | 48.73 | 3,214,518 | +3.08(+6.74%) |