Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.30 | 55.75 | 54.08 | 55.47 | 792,960 | +1.98(+3.70%) |
Sep 28, 2023 | 52.51 | 54.04 | 52.28 | 53.49 | 663,669 | +0.88(+1.67%) |
Sep 27, 2023 | 53.46 | 53.79 | 52.49 | 52.61 | 683,586 | -0.19(-0.36%) |
Sep 26, 2023 | 55.21 | 55.70 | 52.71 | 52.80 | 865,021 | -2.84(-5.10%) |
Sep 25, 2023 | 54.06 | 55.89 | 55.43 | 55.64 | 577,296 | +1.04(+1.90%) |
Sep 22, 2023 | 53.51 | 54.77 | 53.14 | 54.60 | 807,569 | +1.66(+3.14%) |
Sep 21, 2023 | 54.17 | 54.63 | 52.93 | 52.94 | 703,970 | -1.97(-3.59%) |
Sep 20, 2023 | 55.17 | 55.76 | 54.60 | 54.91 | 380,126 | -0.16(-0.29%) |
Sep 19, 2023 | 55.57 | 55.73 | 54.67 | 55.07 | 452,520 | -0.64(-1.15%) |
Sep 18, 2023 | 55.49 | 56.20 | 55.02 | 55.71 | 433,373 | +0.09(+0.16%) |
Sep 15, 2023 | 55.75 | 55.96 | 54.97 | 55.62 | 1,048,909 | -0.19(-0.34%) |
Sep 14, 2023 | 56.23 | 56.50 | 55.46 | 55.81 | 636,165 | -0.02(-0.04%) |
Sep 13, 2023 | 55.43 | 55.96 | 55.02 | 55.83 | 409,292 | +0.21(+0.38%) |
Sep 12, 2023 | 56.52 | 56.77 | 55.57 | 55.62 | 398,695 | -1.31(-2.30%) |
Sep 11, 2023 | 56.31 | 56.95 | 55.28 | 56.93 | 624,841 | +0.83(+1.48%) |
Sep 08, 2023 | 56.73 | 57.54 | 55.61 | 56.10 | 394,858 | -0.39(-0.69%) |
Sep 07, 2023 | 55.44 | 56.65 | 55.30 | 56.49 | 494,265 | +0.00(+0.00%) |
Sep 06, 2023 | 56.66 | 57.30 | 55.63 | 56.49 | 844,995 | -0.36(-0.63%) |
Sep 05, 2023 | 57.76 | 58.25 | 56.80 | 56.85 | 500,704 | -1.51(-2.59%) |
Sep 01, 2023 | 60.34 | 60.79 | 58.21 | 58.36 | 689,298 | -1.70(-2.83%) |
Aug 31, 2023 | 59.52 | 60.60 | 59.52 | 60.06 | 792,667 | +0.54(+0.91%) |
Aug 30, 2023 | 56.79 | 59.87 | 56.73 | 59.52 | 1,119,049 | +2.45(+4.29%) |
Aug 29, 2023 | 55.46 | 57.44 | 55.03 | 57.07 | 1,043,906 | +1.64(+2.96%) |
Aug 28, 2023 | 53.94 | 55.61 | 53.45 | 55.43 | 719,089 | +1.81(+3.38%) |
Aug 25, 2023 | 52.35 | 53.87 | 51.92 | 53.62 | 856,595 | +1.25(+2.39%) |
Aug 24, 2023 | 52.63 | 52.85 | 52.02 | 52.37 | 375,655 | -0.29(-0.55%) |
Aug 23, 2023 | 51.70 | 52.83 | 51.69 | 52.66 | 256,838 | +0.95(+1.84%) |
Aug 22, 2023 | 52.50 | 52.80 | 51.58 | 51.71 | 502,516 | -0.27(-0.52%) |
Aug 21, 2023 | 52.00 | 52.73 | 51.23 | 51.98 | 378,243 | -0.09(-0.17%) |
Aug 18, 2023 | 49.69 | 52.45 | 49.63 | 52.07 | 655,960 | +1.38(+2.72%) |
Aug 17, 2023 | 51.30 | 51.30 | 50.27 | 50.69 | 662,322 | -0.23(-0.45%) |
Aug 16, 2023 | 50.32 | 51.36 | 50.14 | 50.92 | 552,973 | +0.36(+0.71%) |
Aug 15, 2023 | 51.63 | 51.70 | 50.27 | 50.56 | 610,610 | -1.64(-3.14%) |
Aug 14, 2023 | 51.49 | 52.46 | 51.21 | 52.20 | 467,376 | +0.14(+0.27%) |
Aug 11, 2023 | 50.10 | 52.38 | 49.87 | 52.06 | 844,399 | +1.52(+3.01%) |
Aug 10, 2023 | 50.29 | 50.59 | 49.34 | 50.54 | 853,766 | +1.61(+3.29%) |
Aug 09, 2023 | 50.86 | 51.74 | 48.22 | 48.93 | 2,048,918 | -3.55(-6.76%) |
Aug 08, 2023 | 53.18 | 53.39 | 52.28 | 52.48 | 1,011,295 | -1.89(-3.48%) |
Aug 07, 2023 | 54.19 | 54.63 | 53.27 | 54.37 | 369,682 | +0.41(+0.76%) |
Aug 04, 2023 | 54.83 | 55.29 | 53.86 | 53.96 | 588,800 | -0.42(-0.77%) |
Aug 03, 2023 | 54.50 | 55.05 | 54.19 | 54.38 | 444,291 | -0.60(-1.09%) |
Aug 02, 2023 | 56.74 | 56.74 | 54.94 | 54.98 | 516,126 | -3.56(-6.08%) |
Aug 01, 2023 | 57.62 | 58.80 | 56.94 | 58.54 | 555,702 | +0.46(+0.79%) |
Jul 31, 2023 | 56.60 | 58.26 | 56.60 | 58.08 | 525,147 | +1.45(+2.56%) |
Jul 28, 2023 | 56.52 | 57.34 | 56.38 | 56.63 | 479,309 | +1.02(+1.83%) |
Jul 27, 2023 | 57.12 | 57.25 | 55.24 | 55.61 | 395,169 | -0.89(-1.58%) |
Jul 26, 2023 | 56.64 | 56.64 | 55.86 | 56.50 | 404,420 | -0.35(-0.62%) |
Jul 25, 2023 | 55.93 | 56.86 | 55.25 | 56.85 | 594,691 | +0.92(+1.64%) |
Jul 24, 2023 | 54.99 | 56.24 | 54.41 | 55.93 | 697,820 | +1.11(+2.02%) |
Jul 21, 2023 | 56.84 | 56.89 | 54.76 | 54.82 | 761,600 | -1.23(-2.19%) |
Jul 20, 2023 | 57.49 | 58.11 | 55.82 | 56.05 | 489,074 | -1.84(-3.18%) |
Jul 19, 2023 | 57.81 | 58.72 | 57.22 | 57.89 | 782,396 | +0.83(+1.45%) |
Jul 18, 2023 | 56.64 | 57.19 | 56.27 | 57.06 | 460,045 | +0.27(+0.48%) |
Jul 17, 2023 | 54.80 | 57.02 | 54.60 | 56.79 | 554,713 | +1.80(+3.27%) |
Jul 14, 2023 | 56.60 | 56.99 | 54.76 | 54.99 | 445,906 | -1.81(-3.19%) |
Jul 13, 2023 | 55.87 | 57.19 | 55.04 | 56.80 | 464,094 | +1.17(+2.10%) |
Jul 12, 2023 | 56.00 | 56.23 | 55.07 | 55.63 | 365,781 | +0.88(+1.61%) |
Jul 11, 2023 | 54.35 | 54.80 | 53.80 | 54.75 | 421,970 | +0.57(+1.05%) |
Jul 10, 2023 | 52.66 | 54.67 | 52.66 | 54.18 | 719,241 | +1.12(+2.11%) |
Jul 07, 2023 | 52.99 | 53.80 | 52.99 | 53.06 | 520,068 | -0.02(-0.04%) |
Jul 06, 2023 | 52.89 | 53.45 | 52.48 | 53.08 | 495,349 | -0.89(-1.65%) |
Jul 05, 2023 | 53.38 | 54.90 | 52.40 | 53.97 | 647,448 | +0.07(+0.13%) |
Jul 03, 2023 | 53.44 | 54.03 | 53.29 | 53.90 | 160,888 | +0.08(+0.15%) |
Jun 30, 2023 | 54.74 | 55.08 | 53.77 | 53.82 | 453,652 | -0.28(-0.52%) |
Jun 29, 2023 | 54.07 | 54.98 | 53.87 | 54.10 | 444,889 | +0.01(+0.02%) |
Jun 28, 2023 | 54.12 | 54.60 | 53.25 | 54.09 | 568,135 | -0.31(-0.57%) |
Jun 27, 2023 | 54.94 | 55.32 | 54.19 | 54.40 | 545,889 | -0.11(-0.20%) |
Jun 26, 2023 | 53.49 | 54.79 | 53.29 | 54.51 | 578,572 | +0.63(+1.17%) |
Jun 23, 2023 | 53.63 | 54.40 | 53.09 | 53.88 | 1,030,141 | -0.80(-1.46%) |
Jun 22, 2023 | 53.20 | 54.72 | 52.82 | 54.68 | 665,784 | +1.14(+2.13%) |
Jun 21, 2023 | 53.57 | 53.81 | 52.55 | 53.54 | 552,339 | -0.20(-0.37%) |
Jun 20, 2023 | 52.65 | 53.78 | 52.04 | 53.74 | 462,087 | +0.26(+0.49%) |
Jun 16, 2023 | 54.96 | 54.96 | 53.38 | 53.48 | 843,294 | -0.79(-1.46%) |
Jun 15, 2023 | 51.71 | 54.71 | 51.47 | 54.27 | 968,318 | +2.19(+4.21%) |
Jun 14, 2023 | 54.15 | 54.30 | 51.86 | 52.08 | 842,373 | -2.04(-3.77%) |
Jun 13, 2023 | 53.28 | 54.38 | 52.01 | 54.12 | 2,114,712 | +1.63(+3.11%) |
Jun 12, 2023 | 52.76 | 53.14 | 52.27 | 52.49 | 654,396 | +0.22(+0.42%) |
Jun 09, 2023 | 52.30 | 53.18 | 51.90 | 52.27 | 543,270 | +0.07(+0.13%) |
Jun 08, 2023 | 52.90 | 53.09 | 52.04 | 52.20 | 543,972 | -0.90(-1.69%) |
Jun 07, 2023 | 55.11 | 55.71 | 52.74 | 53.10 | 999,210 | -1.66(-3.03%) |
Jun 06, 2023 | 54.89 | 56.28 | 54.32 | 54.76 | 976,283 | -0.49(-0.89%) |
Jun 05, 2023 | 54.85 | 55.35 | 53.58 | 55.25 | 503,737 | -0.01(-0.02%) |
Jun 02, 2023 | 53.59 | 55.52 | 52.77 | 55.26 | 874,454 | +2.45(+4.64%) |
Jun 01, 2023 | 52.00 | 53.26 | 51.15 | 52.81 | 737,012 | +0.74(+1.42%) |
May 31, 2023 | 49.87 | 52.27 | 49.80 | 52.07 | 1,463,082 | +2.03(+4.06%) |
May 30, 2023 | 52.15 | 52.43 | 49.93 | 50.04 | 504,746 | -1.18(-2.30%) |
May 26, 2023 | 49.81 | 51.31 | 49.57 | 51.22 | 1,055,885 | +1.71(+3.45%) |
May 25, 2023 | 51.02 | 51.46 | 49.47 | 49.51 | 747,981 | -1.36(-2.67%) |
May 24, 2023 | 51.23 | 51.58 | 50.81 | 50.87 | 689,599 | -1.00(-1.93%) |
May 23, 2023 | 53.41 | 54.31 | 51.70 | 51.87 | 960,969 | -2.25(-4.16%) |
May 22, 2023 | 53.28 | 54.41 | 52.91 | 54.12 | 780,091 | +0.53(+0.99%) |
May 19, 2023 | 55.02 | 55.29 | 53.35 | 53.59 | 369,538 | -1.25(-2.28%) |
May 18, 2023 | 53.74 | 54.96 | 53.73 | 54.84 | 604,535 | +0.83(+1.54%) |
May 17, 2023 | 52.07 | 54.08 | 51.91 | 54.01 | 549,152 | +2.13(+4.11%) |
May 16, 2023 | 52.51 | 52.86 | 51.80 | 51.88 | 464,509 | -1.27(-2.39%) |
May 15, 2023 | 52.10 | 53.37 | 51.83 | 53.15 | 812,599 | +0.95(+1.82%) |
May 12, 2023 | 53.48 | 53.67 | 52.01 | 52.20 | 773,035 | -1.33(-2.48%) |
May 11, 2023 | 54.21 | 54.46 | 53.18 | 53.53 | 354,964 | -1.09(-2.00%) |
May 10, 2023 | 54.58 | 55.42 | 53.58 | 54.62 | 610,379 | +1.09(+2.04%) |
May 09, 2023 | 52.36 | 53.73 | 52.36 | 53.53 | 582,453 | +0.72(+1.36%) |
May 08, 2023 | 54.56 | 55.23 | 52.06 | 52.81 | 865,709 | -1.01(-1.88%) |
May 05, 2023 | 56.00 | 56.73 | 53.20 | 53.82 | 1,634,661 | +2.78(+5.45%) |
May 04, 2023 | 51.85 | 52.48 | 50.66 | 51.04 | 1,065,013 | -0.72(-1.39%) |
May 03, 2023 | 52.58 | 53.12 | 51.38 | 51.76 | 788,682 | -0.81(-1.54%) |
May 02, 2023 | 55.32 | 55.55 | 52.36 | 52.57 | 855,495 | -3.03(-5.45%) |
May 01, 2023 | 55.42 | 56.23 | 54.90 | 55.60 | 598,580 | -0.11(-0.20%) |
Apr 28, 2023 | 54.50 | 56.00 | 53.53 | 55.71 | 726,409 | +0.72(+1.31%) |
Apr 27, 2023 | 55.61 | 55.82 | 54.64 | 54.99 | 369,982 | -0.05(-0.09%) |
Apr 26, 2023 | 56.13 | 56.90 | 54.71 | 55.04 | 662,181 | -0.44(-0.79%) |
Apr 25, 2023 | 59.22 | 59.22 | 55.23 | 55.48 | 1,406,429 | -4.55(-7.58%) |
Apr 24, 2023 | 61.50 | 62.06 | 59.63 | 60.03 | 405,244 | -1.75(-2.83%) |
Apr 21, 2023 | 62.54 | 62.95 | 61.62 | 61.78 | 259,215 | -0.87(-1.39%) |
Apr 20, 2023 | 61.16 | 62.98 | 60.05 | 62.65 | 496,856 | +0.58(+0.93%) |
Apr 19, 2023 | 62.27 | 62.95 | 62.04 | 62.07 | 164,500 | -0.88(-1.40%) |
Apr 18, 2023 | 63.71 | 63.91 | 62.51 | 62.95 | 263,139 | -0.33(-0.52%) |
Apr 17, 2023 | 62.68 | 63.34 | 62.34 | 63.28 | 157,600 | +0.53(+0.84%) |
Apr 14, 2023 | 63.73 | 63.73 | 61.69 | 62.75 | 238,240 | -0.92(-1.44%) |
Apr 13, 2023 | 61.33 | 63.79 | 61.19 | 63.67 | 691,343 | +2.95(+4.86%) |
Apr 12, 2023 | 62.50 | 62.95 | 60.38 | 60.72 | 264,623 | -0.92(-1.49%) |
Apr 11, 2023 | 60.60 | 61.67 | 59.77 | 61.64 | 485,324 | +0.81(+1.33%) |
Apr 10, 2023 | 60.25 | 60.85 | 58.95 | 60.83 | 629,753 | -0.22(-0.36%) |
Apr 06, 2023 | 61.90 | 61.90 | 60.78 | 61.05 | 458,748 | -0.70(-1.13%) |
Apr 05, 2023 | 63.06 | 63.40 | 61.29 | 61.75 | 594,098 | -1.58(-2.49%) |
Apr 04, 2023 | 64.55 | 64.79 | 62.99 | 63.33 | 555,238 | -1.15(-1.78%) |
Apr 03, 2023 | 66.54 | 66.54 | 64.06 | 64.48 | 435,013 | -2.67(-3.98%) |
Mar 31, 2023 | 65.35 | 67.45 | 65.35 | 67.15 | 547,933 | +2.44(+3.77%) |
Mar 30, 2023 | 66.00 | 66.58 | 64.64 | 64.71 | 372,104 | -0.65(-0.99%) |
Mar 29, 2023 | 64.59 | 65.89 | 64.25 | 65.36 | 363,582 | +1.77(+2.78%) |
Mar 28, 2023 | 63.52 | 64.28 | 63.09 | 63.59 | 303,121 | -0.22(-0.34%) |
Mar 27, 2023 | 63.70 | 64.53 | 62.82 | 63.81 | 250,053 | +0.98(+1.56%) |
Mar 24, 2023 | 63.24 | 63.56 | 62.13 | 62.83 | 320,202 | -0.84(-1.32%) |
Mar 23, 2023 | 63.25 | 65.28 | 63.25 | 63.67 | 269,304 | +1.05(+1.68%) |
Mar 22, 2023 | 65.25 | 65.25 | 62.41 | 62.62 | 528,446 | -2.88(-4.40%) |
Mar 21, 2023 | 64.34 | 66.07 | 63.83 | 65.50 | 352,780 | +1.74(+2.73%) |
Mar 20, 2023 | 66.60 | 66.60 | 63.23 | 63.76 | 768,314 | -2.99(-4.48%) |
Mar 17, 2023 | 66.29 | 66.97 | 65.46 | 66.75 | 731,933 | +0.60(+0.91%) |
Mar 16, 2023 | 63.54 | 66.31 | 63.35 | 66.15 | 572,013 | +2.19(+3.42%) |
Mar 15, 2023 | 61.46 | 63.97 | 60.86 | 63.96 | 721,302 | +1.19(+1.90%) |
Mar 14, 2023 | 63.99 | 65.17 | 61.06 | 62.77 | 653,055 | +0.78(+1.26%) |
Mar 13, 2023 | 60.13 | 63.17 | 59.60 | 61.99 | 879,439 | +1.48(+2.45%) |
Mar 10, 2023 | 63.85 | 63.85 | 60.36 | 60.51 | 896,311 | -3.66(-5.70%) |
Mar 09, 2023 | 67.10 | 67.75 | 64.08 | 64.17 | 534,491 | -3.00(-4.47%) |
Mar 08, 2023 | 67.13 | 67.60 | 67.13 | 67.17 | 259,354 | +0.00(+0.00%) |
Mar 07, 2023 | 67.94 | 69.29 | 66.99 | 67.17 | 459,248 | -0.88(-1.29%) |
Mar 06, 2023 | 70.91 | 70.91 | 67.69 | 68.05 | 809,055 | -2.46(-3.49%) |
Mar 03, 2023 | 70.48 | 71.34 | 69.76 | 70.51 | 409,930 | +0.96(+1.38%) |
Mar 02, 2023 | 68.61 | 70.21 | 68.06 | 69.55 | 233,687 | +0.33(+0.48%) |
Mar 01, 2023 | 68.31 | 69.76 | 67.54 | 69.22 | 364,494 | +0.86(+1.26%) |
Feb 28, 2023 | 68.50 | 69.67 | 68.29 | 68.36 | 528,388 | -0.51(-0.74%) |
Feb 27, 2023 | 72.09 | 72.09 | 68.41 | 68.87 | 361,569 | -2.20(-3.10%) |
Feb 24, 2023 | 69.23 | 71.19 | 69.00 | 71.07 | 417,962 | +0.24(+0.34%) |
Feb 23, 2023 | 71.92 | 72.50 | 69.96 | 70.83 | 232,666 | -0.65(-0.91%) |
Feb 22, 2023 | 71.39 | 72.41 | 70.63 | 71.48 | 402,317 | +0.06(+0.08%) |
Feb 21, 2023 | 69.77 | 71.84 | 69.25 | 71.42 | 750,620 | -0.30(-0.42%) |
Feb 17, 2023 | 72.22 | 72.48 | 70.74 | 71.72 | 538,038 | -0.59(-0.82%) |
Feb 16, 2023 | 72.12 | 73.43 | 71.25 | 72.31 | 811,366 | -1.69(-2.28%) |
Feb 15, 2023 | 70.90 | 77.00 | 70.24 | 74.00 | 1,322,591 | +1.43(+1.97%) |
Feb 14, 2023 | 72.56 | 75.31 | 71.56 | 72.57 | 894,455 | -0.48(-0.66%) |
Feb 13, 2023 | 73.35 | 74.00 | 71.71 | 73.05 | 537,230 | +0.50(+0.69%) |
Feb 10, 2023 | 73.07 | 73.65 | 72.33 | 72.55 | 516,276 | -1.77(-2.38%) |
Feb 09, 2023 | 75.50 | 75.86 | 74.11 | 74.32 | 438,757 | +0.02(+0.03%) |
Feb 08, 2023 | 74.99 | 75.05 | 73.47 | 74.30 | 353,141 | -0.69(-0.92%) |
Feb 07, 2023 | 73.62 | 75.06 | 72.49 | 74.99 | 479,341 | +1.37(+1.86%) |
Feb 06, 2023 | 75.00 | 75.68 | 73.48 | 73.62 | 361,307 | -2.38(-3.13%) |
Feb 03, 2023 | 74.59 | 76.89 | 74.55 | 76.00 | 502,322 | -1.60(-2.06%) |
Feb 02, 2023 | 75.31 | 77.90 | 75.19 | 77.60 | 688,261 | +3.77(+5.11%) |
Feb 01, 2023 | 71.80 | 74.65 | 71.70 | 73.83 | 589,551 | +2.03(+2.83%) |
Jan 31, 2023 | 70.75 | 72.14 | 70.73 | 71.80 | 329,617 | +1.30(+1.84%) |
Jan 30, 2023 | 70.75 | 71.65 | 70.05 | 70.50 | 230,657 | -1.23(-1.71%) |
Jan 27, 2023 | 69.25 | 71.99 | 69.25 | 71.73 | 414,449 | +1.99(+2.85%) |
Jan 26, 2023 | 68.64 | 70.06 | 67.89 | 69.74 | 536,652 | +2.54(+3.78%) |
Jan 25, 2023 | 67.33 | 67.67 | 64.64 | 67.20 | 642,185 | -2.22(-3.20%) |
Jan 24, 2023 | 70.83 | 72.00 | 69.34 | 69.42 | 418,503 | -1.37(-1.94%) |
Jan 23, 2023 | 69.10 | 70.89 | 68.61 | 70.79 | 422,605 | +1.91(+2.77%) |
Jan 20, 2023 | 66.51 | 68.96 | 65.61 | 68.88 | 570,481 | +2.98(+4.52%) |
Jan 19, 2023 | 67.19 | 68.38 | 65.83 | 65.90 | 610,585 | -1.80(-2.66%) |
Jan 18, 2023 | 68.70 | 71.48 | 67.52 | 67.70 | 581,685 | -2.46(-3.51%) |
Jan 17, 2023 | 70.19 | 71.11 | 68.00 | 70.16 | 496,703 | -0.48(-0.68%) |
Jan 13, 2023 | 71.77 | 72.98 | 70.45 | 70.64 | 420,639 | -2.18(-2.99%) |
Jan 12, 2023 | 71.64 | 72.94 | 69.50 | 72.82 | 300,747 | +1.49(+2.09%) |
Jan 11, 2023 | 71.00 | 72.19 | 70.62 | 71.33 | 274,423 | +0.52(+0.73%) |
Jan 10, 2023 | 68.48 | 71.12 | 68.21 | 70.81 | 254,605 | +1.93(+2.80%) |
Jan 09, 2023 | 67.66 | 70.73 | 67.66 | 68.88 | 370,656 | -0.14(-0.20%) |
Jan 06, 2023 | 67.15 | 69.40 | 65.27 | 69.02 | 384,530 | +2.58(+3.88%) |
Jan 05, 2023 | 67.97 | 68.81 | 66.34 | 66.44 | 406,765 | -2.22(-3.23%) |
Jan 04, 2023 | 69.11 | 69.15 | 67.72 | 68.66 | 377,883 | +0.82(+1.21%) |
Jan 03, 2023 | 68.50 | 69.90 | 66.82 | 67.84 | 257,224 | +0.57(+0.85%) |
Dec 30, 2022 | 66.24 | 67.77 | 65.57 | 67.27 | 238,878 | -0.20(-0.30%) |
Dec 29, 2022 | 65.26 | 68.08 | 65.03 | 67.47 | 245,811 | +3.12(+4.85%) |
Dec 28, 2022 | 64.56 | 64.85 | 63.87 | 64.35 | 275,312 | -0.35(-0.54%) |
Dec 27, 2022 | 65.36 | 65.49 | 64.00 | 64.70 | 223,384 | -1.11(-1.69%) |
Dec 23, 2022 | 65.68 | 66.28 | 64.69 | 65.81 | 224,311 | -0.22(-0.33%) |
Dec 22, 2022 | 65.02 | 66.30 | 64.77 | 66.03 | 257,671 | -0.05(-0.08%) |
Dec 21, 2022 | 66.27 | 66.95 | 65.21 | 66.08 | 297,990 | +0.26(+0.40%) |
Dec 20, 2022 | 64.90 | 66.69 | 64.69 | 65.82 | 276,254 | +0.27(+0.41%) |
Dec 19, 2022 | 68.59 | 68.59 | 65.22 | 65.55 | 356,372 | -3.08(-4.49%) |
Dec 16, 2022 | 67.14 | 69.13 | 66.22 | 68.63 | 625,397 | +0.40(+0.59%) |
Dec 15, 2022 | 69.58 | 70.49 | 67.60 | 68.23 | 463,592 | -2.76(-3.89%) |
Dec 14, 2022 | 70.94 | 73.20 | 70.16 | 70.99 | 392,106 | -0.14(-0.20%) |
Dec 13, 2022 | 72.96 | 73.64 | 69.80 | 71.13 | 412,374 | +1.86(+2.69%) |
Dec 12, 2022 | 66.79 | 70.96 | 65.47 | 69.27 | 807,472 | +3.08(+4.65%) |
Dec 09, 2022 | 67.53 | 68.60 | 66.02 | 66.19 | 330,147 | -1.65(-2.43%) |
Dec 08, 2022 | 64.29 | 68.88 | 64.14 | 67.84 | 580,816 | +3.99(+6.25%) |
Dec 07, 2022 | 62.17 | 63.96 | 61.45 | 63.85 | 411,077 | +1.44(+2.31%) |
Dec 06, 2022 | 64.71 | 64.75 | 62.28 | 62.41 | 442,185 | -2.76(-4.24%) |
Dec 05, 2022 | 66.69 | 67.00 | 64.25 | 65.17 | 397,247 | -2.12(-3.15%) |
Dec 02, 2022 | 67.28 | 68.41 | 66.43 | 67.29 | 379,744 | -1.93(-2.79%) |
Dec 01, 2022 | 67.46 | 69.88 | 67.00 | 69.22 | 429,151 | +1.53(+2.26%) |
Nov 30, 2022 | 63.71 | 67.78 | 63.62 | 67.69 | 577,984 | +3.83(+6.00%) |
Nov 29, 2022 | 62.72 | 64.06 | 62.40 | 63.86 | 255,207 | +1.30(+2.08%) |
Nov 28, 2022 | 62.49 | 63.48 | 61.88 | 62.56 | 317,114 | -0.52(-0.82%) |
Nov 25, 2022 | 62.94 | 63.84 | 61.97 | 63.08 | 102,464 | -0.06(-0.10%) |
Nov 23, 2022 | 60.57 | 63.67 | 59.73 | 63.14 | 481,938 | +2.57(+4.24%) |
Nov 22, 2022 | 60.19 | 60.70 | 58.03 | 60.57 | 253,890 | +0.09(+0.15%) |
Nov 21, 2022 | 59.75 | 60.71 | 58.36 | 60.48 | 343,912 | -0.04(-0.07%) |
Nov 18, 2022 | 63.72 | 63.91 | 59.99 | 60.52 | 278,054 | -1.26(-2.04%) |
Nov 17, 2022 | 62.00 | 63.53 | 61.09 | 61.78 | 457,660 | -2.42(-3.77%) |
Nov 16, 2022 | 65.05 | 66.31 | 63.55 | 64.20 | 309,818 | -1.64(-2.49%) |
Nov 15, 2022 | 64.12 | 67.52 | 64.10 | 65.84 | 688,725 | +2.35(+3.70%) |
Nov 14, 2022 | 65.04 | 65.06 | 63.40 | 63.49 | 393,369 | -2.19(-3.33%) |
Nov 11, 2022 | 61.98 | 66.51 | 61.51 | 65.68 | 422,502 | +3.56(+5.73%) |
Nov 10, 2022 | 58.52 | 62.32 | 58.51 | 62.12 | 813,848 | +7.65(+14.04%) |
Nov 09, 2022 | 54.75 | 55.51 | 53.61 | 54.47 | 458,413 | -0.77(-1.39%) |
Nov 08, 2022 | 57.90 | 57.90 | 54.96 | 55.24 | 719,259 | -2.25(-3.91%) |
Nov 07, 2022 | 57.82 | 58.18 | 54.84 | 57.49 | 911,326 | -0.37(-0.64%) |
Nov 04, 2022 | 55.00 | 58.56 | 52.94 | 57.86 | 1,545,066 | +8.84(+18.03%) |
Nov 03, 2022 | 50.66 | 51.91 | 48.73 | 49.02 | 993,166 | -2.48(-4.82%) |
Nov 02, 2022 | 54.65 | 51.20 | 51.50 | 1,329,389 | -3.00(-5.50%) | |
Nov 01, 2022 | 57.12 | 57.44 | 54.33 | 54.50 | 488,844 | -1.50(-2.68%) |
Oct 31, 2022 | 56.98 | 57.39 | 55.78 | 56.00 | 475,010 | -1.10(-1.93%) |
Oct 28, 2022 | 57.01 | 58.16 | 55.36 | 57.10 | 482,936 | +0.19(+0.33%) |
Oct 27, 2022 | 56.85 | 58.22 | 56.19 | 56.91 | 278,315 | +0.76(+1.35%) |
Oct 26, 2022 | 55.97 | 58.02 | 54.18 | 56.15 | 307,779 | -0.48(-0.85%) |
Oct 25, 2022 | 53.13 | 56.85 | 52.42 | 56.63 | 759,000 | +4.23(+8.07%) |
Oct 24, 2022 | 53.19 | 53.48 | 51.18 | 52.40 | 436,748 | -0.78(-1.47%) |
Oct 21, 2022 | 55.54 | 55.66 | 51.83 | 53.18 | 999,432 | -3.45(-6.09%) |
Oct 20, 2022 | 55.27 | 58.41 | 54.81 | 56.63 | 459,117 | +1.15(+2.07%) |
Oct 19, 2022 | 58.36 | 59.68 | 55.35 | 55.48 | 551,616 | -5.51(-9.03%) |
Oct 18, 2022 | 62.34 | 62.93 | 59.94 | 60.99 | 462,429 | +0.26(+0.43%) |
Oct 17, 2022 | 60.27 | 62.15 | 60.27 | 60.73 | 336,417 | +2.80(+4.83%) |
Oct 14, 2022 | 61.14 | 61.73 | 57.80 | 57.93 | 282,692 | -2.56(-4.23%) |
Oct 13, 2022 | 57.54 | 62.37 | 56.41 | 60.49 | 562,994 | +1.08(+1.82%) |
Oct 12, 2022 | 58.31 | 59.48 | 56.97 | 59.41 | 407,939 | +1.05(+1.80%) |
Oct 11, 2022 | 59.89 | 59.95 | 57.56 | 58.36 | 431,521 | -1.78(-2.96%) |
Oct 10, 2022 | 62.54 | 62.72 | 59.22 | 60.14 | 428,594 | -2.38(-3.81%) |
Oct 07, 2022 | 64.74 | 64.74 | 61.32 | 62.52 | 341,756 | -3.58(-5.42%) |
Oct 06, 2022 | 64.91 | 66.33 | 64.80 | 66.10 | 300,303 | +0.91(+1.40%) |
Oct 05, 2022 | 64.06 | 65.89 | 63.44 | 65.19 | 354,745 | -0.21(-0.32%) |
Oct 04, 2022 | 63.26 | 65.45 | 63.20 | 65.40 | 534,961 | +3.89(+6.32%) |