Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 58.80 | 59.08 | 57.53 | 57.62 | 1,735,762 | -0.41(-0.70%) |
Sep 28, 2023 | 57.26 | 58.20 | 57.12 | 58.02 | 1,885,528 | +0.85(+1.49%) |
Sep 27, 2023 | 58.21 | 58.69 | 57.15 | 57.17 | 1,931,890 | -0.86(-1.49%) |
Sep 26, 2023 | 59.24 | 59.40 | 57.96 | 58.03 | 1,928,883 | -1.46(-2.46%) |
Sep 25, 2023 | 59.70 | 60.03 | 59.42 | 59.50 | 1,516,445 | -0.48(-0.81%) |
Sep 22, 2023 | 59.89 | 60.71 | 59.88 | 59.98 | 1,334,428 | +0.17(+0.29%) |
Sep 21, 2023 | 60.99 | 61.05 | 59.57 | 59.81 | 2,021,744 | -1.69(-2.74%) |
Sep 20, 2023 | 61.46 | 62.49 | 60.93 | 61.49 | 2,311,036 | +0.39(+0.63%) |
Sep 19, 2023 | 61.15 | 61.26 | 60.59 | 61.11 | 1,740,375 | -0.02(-0.03%) |
Sep 18, 2023 | 60.94 | 61.22 | 60.63 | 61.13 | 1,290,872 | +0.21(+0.35%) |
Sep 15, 2023 | 61.46 | 61.68 | 60.65 | 60.91 | 4,364,211 | -0.94(-1.52%) |
Sep 14, 2023 | 60.96 | 62.09 | 60.67 | 61.85 | 1,726,879 | +1.37(+2.26%) |
Sep 13, 2023 | 60.51 | 60.85 | 60.19 | 60.49 | 1,511,856 | -0.09(-0.14%) |
Sep 12, 2023 | 60.22 | 60.61 | 60.04 | 60.57 | 1,357,574 | +0.13(+0.22%) |
Sep 11, 2023 | 60.30 | 60.53 | 59.60 | 60.44 | 1,132,820 | +0.32(+0.53%) |
Sep 08, 2023 | 61.05 | 61.28 | 60.11 | 60.12 | 1,368,449 | -0.93(-1.52%) |
Sep 07, 2023 | 61.45 | 61.74 | 60.81 | 61.05 | 1,364,127 | -0.35(-0.58%) |
Sep 06, 2023 | 60.66 | 61.49 | 60.45 | 61.41 | 1,405,437 | +0.71(+1.17%) |
Sep 05, 2023 | 60.93 | 61.01 | 60.40 | 60.70 | 1,217,391 | -0.32(-0.52%) |
Sep 01, 2023 | 61.17 | 61.58 | 60.52 | 61.01 | 791,729 | +0.07(+0.11%) |
Aug 31, 2023 | 60.80 | 61.14 | 60.67 | 60.95 | 1,506,317 | +0.18(+0.30%) |
Aug 30, 2023 | 60.09 | 61.14 | 60.05 | 60.76 | 1,056,719 | +0.69(+1.15%) |
Aug 29, 2023 | 59.52 | 60.15 | 59.11 | 60.07 | 954,604 | +0.56(+0.93%) |
Aug 28, 2023 | 58.75 | 59.62 | 58.75 | 59.52 | 1,385,972 | +0.84(+1.44%) |
Aug 25, 2023 | 58.23 | 58.95 | 57.96 | 58.67 | 729,573 | +0.60(+1.04%) |
Aug 24, 2023 | 58.59 | 59.25 | 58.06 | 58.07 | 1,063,147 | -0.50(-0.85%) |
Aug 23, 2023 | 57.41 | 58.73 | 57.36 | 58.57 | 1,240,657 | +1.46(+2.55%) |
Aug 22, 2023 | 57.08 | 57.76 | 57.07 | 57.11 | 1,387,267 | +0.94(+1.67%) |
Aug 21, 2023 | 56.84 | 56.86 | 55.73 | 56.17 | 958,658 | -0.53(-0.93%) |
Aug 18, 2023 | 55.72 | 56.79 | 55.66 | 56.70 | 804,919 | +0.53(+0.94%) |
Aug 17, 2023 | 56.77 | 57.47 | 56.14 | 56.17 | 1,000,174 | -0.68(-1.20%) |
Aug 16, 2023 | 57.26 | 57.55 | 56.67 | 56.85 | 1,205,949 | -0.38(-0.67%) |
Aug 15, 2023 | 57.52 | 57.69 | 57.14 | 57.23 | 1,185,997 | -0.52(-0.90%) |
Aug 14, 2023 | 57.76 | 58.13 | 57.63 | 57.75 | 1,313,073 | -0.25(-0.43%) |
Aug 11, 2023 | 58.48 | 58.60 | 57.69 | 58.00 | 1,226,510 | -0.51(-0.87%) |
Aug 10, 2023 | 58.65 | 59.14 | 58.36 | 58.51 | 1,114,215 | +0.08(+0.13%) |
Aug 09, 2023 | 58.13 | 58.97 | 57.88 | 58.43 | 1,334,089 | +0.14(+0.25%) |
Aug 08, 2023 | 58.60 | 58.76 | 57.78 | 58.29 | 1,776,223 | -0.63(-1.07%) |
Aug 07, 2023 | 58.45 | 59.37 | 58.44 | 58.92 | 1,177,973 | +0.49(+0.84%) |
Aug 04, 2023 | 57.26 | 58.69 | 57.22 | 58.43 | 1,283,751 | +1.07(+1.87%) |
Aug 03, 2023 | 56.95 | 58.85 | 56.95 | 57.36 | 2,154,953 | -1.76(-2.99%) |
Aug 02, 2023 | 59.08 | 59.23 | 58.43 | 59.12 | 1,463,605 | -0.13(-0.23%) |
Aug 01, 2023 | 58.67 | 59.39 | 58.62 | 59.26 | 1,354,519 | +0.36(+0.62%) |
Jul 31, 2023 | 58.17 | 58.91 | 57.98 | 58.89 | 3,356,490 | +0.81(+1.39%) |
Jul 28, 2023 | 59.05 | 59.22 | 57.96 | 58.09 | 832,798 | -0.50(-0.85%) |
Jul 27, 2023 | 60.05 | 60.31 | 58.42 | 58.59 | 1,441,662 | -1.29(-2.16%) |
Jul 26, 2023 | 59.53 | 60.27 | 59.53 | 59.88 | 1,360,219 | +0.35(+0.58%) |
Jul 25, 2023 | 59.57 | 59.88 | 59.27 | 59.54 | 1,618,613 | -0.08(-0.13%) |
Jul 24, 2023 | 59.43 | 59.74 | 59.18 | 59.61 | 1,154,801 | +0.25(+0.42%) |
Jul 21, 2023 | 59.66 | 59.66 | 59.04 | 59.36 | 1,498,353 | -0.10(-0.16%) |
Jul 20, 2023 | 59.47 | 59.61 | 58.58 | 59.46 | 1,305,204 | -0.23(-0.39%) |
Jul 19, 2023 | 59.61 | 59.82 | 59.09 | 59.69 | 1,335,761 | +0.38(+0.65%) |
Jul 18, 2023 | 58.72 | 59.54 | 58.55 | 59.31 | 2,582,295 | +0.53(+0.90%) |
Jul 17, 2023 | 57.18 | 59.10 | 56.83 | 58.78 | 1,987,439 | +1.70(+2.97%) |
Jul 14, 2023 | 56.49 | 57.10 | 56.28 | 57.08 | 1,075,173 | +0.38(+0.68%) |
Jul 13, 2023 | 57.02 | 57.08 | 56.19 | 56.70 | 1,326,453 | -0.23(-0.40%) |
Jul 12, 2023 | 56.79 | 57.29 | 56.49 | 56.93 | 1,735,390 | +0.78(+1.38%) |
Jul 11, 2023 | 56.57 | 56.59 | 55.79 | 56.15 | 1,358,054 | -0.22(-0.39%) |
Jul 10, 2023 | 55.57 | 56.42 | 55.33 | 56.37 | 1,657,967 | +0.79(+1.42%) |
Jul 07, 2023 | 55.59 | 56.00 | 55.34 | 55.58 | 1,569,300 | -0.31(-0.55%) |
Jul 06, 2023 | 55.04 | 56.19 | 54.75 | 55.89 | 1,505,115 | +0.04(+0.07%) |
Jul 05, 2023 | 54.89 | 56.11 | 54.40 | 55.85 | 1,663,422 | +0.92(+1.68%) |
Jul 03, 2023 | 54.16 | 55.18 | 53.98 | 54.93 | 823,454 | +0.43(+0.79%) |
Jun 30, 2023 | 54.42 | 54.81 | 53.74 | 54.50 | 2,239,098 | +0.63(+1.18%) |
Jun 29, 2023 | 52.93 | 53.93 | 52.77 | 53.87 | 1,251,643 | +0.66(+1.24%) |
Jun 28, 2023 | 53.32 | 53.32 | 52.67 | 53.21 | 1,378,052 | -0.26(-0.48%) |
Jun 27, 2023 | 52.68 | 53.67 | 52.39 | 53.46 | 1,123,111 | +1.06(+2.03%) |
Jun 26, 2023 | 51.77 | 52.63 | 51.77 | 52.40 | 1,040,248 | +0.63(+1.22%) |
Jun 23, 2023 | 52.27 | 52.64 | 51.55 | 51.77 | 3,538,144 | -0.84(-1.60%) |
Jun 22, 2023 | 53.42 | 53.50 | 52.40 | 52.61 | 1,066,004 | -0.67(-1.26%) |
Jun 21, 2023 | 52.83 | 53.36 | 52.55 | 53.28 | 902,925 | +0.10(+0.18%) |
Jun 20, 2023 | 54.27 | 54.35 | 53.00 | 53.19 | 1,216,920 | -1.26(-2.31%) |
Jun 16, 2023 | 54.87 | 55.18 | 54.30 | 54.44 | 2,482,071 | -0.38(-0.70%) |
Jun 15, 2023 | 53.88 | 54.87 | 53.70 | 54.83 | 1,089,199 | +0.42(+0.78%) |
Jun 14, 2023 | 53.81 | 54.53 | 53.65 | 54.40 | 973,330 | +0.92(+1.72%) |
Jun 13, 2023 | 53.38 | 53.88 | 53.33 | 53.48 | 1,230,841 | +0.01(+0.02%) |
Jun 12, 2023 | 53.31 | 53.48 | 52.76 | 53.48 | 2,081,599 | +0.28(+0.54%) |
Jun 09, 2023 | 53.03 | 53.30 | 52.64 | 53.19 | 1,479,541 | +0.23(+0.43%) |
Jun 08, 2023 | 53.25 | 53.25 | 52.41 | 52.96 | 1,117,648 | -0.50(-0.94%) |
Jun 07, 2023 | 52.96 | 53.58 | 52.61 | 53.47 | 997,838 | +0.61(+1.15%) |
Jun 06, 2023 | 52.92 | 53.35 | 52.40 | 52.86 | 1,013,168 | +0.19(+0.36%) |
Jun 05, 2023 | 52.18 | 53.02 | 52.16 | 52.67 | 997,942 | +0.28(+0.53%) |
Jun 02, 2023 | 50.91 | 52.47 | 50.67 | 52.39 | 1,548,140 | +1.97(+3.91%) |
Jun 01, 2023 | 50.73 | 50.73 | 50.13 | 50.42 | 1,786,425 | -0.26(-0.51%) |
May 31, 2023 | 50.73 | 50.91 | 50.10 | 50.68 | 9,381,740 | +0.02(+0.04%) |
May 30, 2023 | 50.99 | 51.10 | 50.63 | 50.66 | 1,266,987 | -0.17(-0.34%) |
May 26, 2023 | 51.16 | 51.20 | 50.79 | 50.83 | 1,370,988 | -0.12(-0.24%) |
May 25, 2023 | 50.96 | 51.30 | 50.43 | 50.95 | 1,134,639 | +0.25(+0.49%) |
May 24, 2023 | 51.81 | 51.81 | 50.67 | 50.71 | 1,066,498 | -1.20(-2.30%) |
May 23, 2023 | 51.93 | 52.10 | 51.56 | 51.90 | 1,489,527 | -0.31(-0.60%) |
May 22, 2023 | 52.54 | 53.04 | 52.19 | 52.21 | 941,549 | -0.30(-0.58%) |
May 19, 2023 | 52.58 | 52.98 | 52.00 | 52.52 | 897,297 | +0.18(+0.34%) |
May 18, 2023 | 51.99 | 52.46 | 51.61 | 52.34 | 849,035 | -0.09(-0.18%) |
May 17, 2023 | 51.85 | 52.56 | 51.53 | 52.43 | 848,544 | +0.87(+1.69%) |
May 16, 2023 | 52.96 | 53.10 | 51.54 | 51.56 | 831,933 | -1.24(-2.35%) |
May 15, 2023 | 52.38 | 52.99 | 52.30 | 52.80 | 853,414 | +0.54(+1.03%) |
May 12, 2023 | 52.45 | 52.66 | 51.63 | 52.26 | 838,273 | -0.12(-0.24%) |
May 11, 2023 | 52.52 | 53.05 | 52.19 | 52.38 | 926,017 | -0.58(-1.09%) |
May 10, 2023 | 53.27 | 53.51 | 52.51 | 52.96 | 1,579,834 | +0.05(+0.09%) |
May 09, 2023 | 52.98 | 53.08 | 52.66 | 52.92 | 1,057,078 | -0.20(-0.38%) |
May 08, 2023 | 53.24 | 53.44 | 52.43 | 53.11 | 992,015 | -0.38(-0.71%) |
May 05, 2023 | 53.16 | 53.63 | 52.87 | 53.49 | 921,132 | +0.71(+1.35%) |
May 04, 2023 | 52.64 | 53.36 | 52.12 | 52.78 | 1,497,269 | +0.45(+0.85%) |
May 03, 2023 | 52.18 | 52.98 | 51.78 | 52.34 | 1,516,576 | +0.46(+0.90%) |
May 02, 2023 | 52.34 | 52.37 | 51.23 | 51.87 | 1,496,447 | -0.65(-1.25%) |
May 01, 2023 | 52.29 | 52.57 | 52.07 | 52.53 | 969,846 | +0.12(+0.24%) |
Apr 28, 2023 | 52.16 | 52.67 | 52.03 | 52.40 | 1,121,269 | +0.25(+0.47%) |
Apr 27, 2023 | 51.32 | 52.25 | 51.17 | 52.16 | 1,119,470 | +1.06(+2.08%) |
Apr 26, 2023 | 51.27 | 51.68 | 50.98 | 51.09 | 995,788 | -0.38(-0.74%) |
Apr 25, 2023 | 51.46 | 51.82 | 51.16 | 51.47 | 1,564,949 | -0.09(-0.18%) |
Apr 24, 2023 | 51.40 | 51.63 | 50.98 | 51.57 | 944,431 | +0.43(+0.83%) |
Apr 21, 2023 | 51.07 | 51.39 | 50.64 | 51.14 | 1,051,105 | +0.31(+0.62%) |
Apr 20, 2023 | 50.80 | 50.90 | 50.49 | 50.83 | 1,101,287 | -0.13(-0.26%) |
Apr 19, 2023 | 49.71 | 50.99 | 49.38 | 50.96 | 1,100,275 | +0.94(+1.88%) |
Apr 18, 2023 | 50.46 | 50.53 | 50.02 | 50.02 | 1,646,975 | -0.44(-0.86%) |
Apr 17, 2023 | 50.09 | 50.53 | 49.96 | 50.46 | 2,353,354 | +0.41(+0.81%) |
Apr 14, 2023 | 50.80 | 51.06 | 49.71 | 50.05 | 1,117,398 | -0.95(-1.86%) |
Apr 13, 2023 | 51.27 | 51.52 | 50.80 | 51.00 | 1,574,446 | -0.37(-0.72%) |
Apr 12, 2023 | 51.23 | 51.54 | 50.98 | 51.37 | 1,601,028 | +0.64(+1.25%) |
Apr 11, 2023 | 49.90 | 51.03 | 49.71 | 50.73 | 1,598,801 | +1.05(+2.12%) |
Apr 10, 2023 | 49.33 | 49.70 | 48.97 | 49.68 | 786,385 | +0.08(+0.15%) |
Apr 06, 2023 | 48.86 | 49.60 | 48.47 | 49.60 | 1,216,712 | +0.67(+1.38%) |
Apr 05, 2023 | 49.71 | 50.16 | 48.90 | 48.93 | 1,581,597 | -0.96(-1.92%) |
Apr 04, 2023 | 50.28 | 50.37 | 49.62 | 49.89 | 1,335,761 | -0.40(-0.79%) |
Apr 03, 2023 | 50.05 | 50.73 | 49.69 | 50.29 | 1,442,302 | +0.09(+0.19%) |
Mar 31, 2023 | 49.34 | 50.24 | 49.33 | 50.19 | 1,588,631 | +1.06(+2.16%) |
Mar 30, 2023 | 49.10 | 49.37 | 48.90 | 49.13 | 809,256 | +0.78(+1.61%) |
Mar 29, 2023 | 48.06 | 48.36 | 47.90 | 48.35 | 802,731 | +0.84(+1.78%) |
Mar 28, 2023 | 47.37 | 48.04 | 47.06 | 47.51 | 967,895 | -0.12(-0.26%) |
Mar 27, 2023 | 48.21 | 48.35 | 47.53 | 47.63 | 1,342,661 | -0.23(-0.48%) |
Mar 24, 2023 | 46.81 | 47.87 | 46.43 | 47.86 | 1,200,493 | +0.86(+1.84%) |
Mar 23, 2023 | 47.84 | 48.22 | 46.72 | 47.00 | 1,075,383 | -0.60(-1.26%) |
Mar 22, 2023 | 48.22 | 48.94 | 47.56 | 47.59 | 1,324,386 | -0.99(-2.03%) |
Mar 21, 2023 | 48.72 | 49.09 | 47.98 | 48.58 | 1,320,947 | +0.12(+0.25%) |
Mar 20, 2023 | 47.76 | 48.62 | 47.46 | 48.46 | 1,259,755 | +0.75(+1.57%) |
Mar 17, 2023 | 49.14 | 49.30 | 47.52 | 47.71 | 4,005,427 | -1.70(-3.44%) |
Mar 16, 2023 | 49.00 | 49.94 | 48.70 | 49.41 | 1,421,498 | +0.01(+0.02%) |
Mar 15, 2023 | 48.89 | 49.58 | 48.61 | 49.40 | 1,360,653 | -0.18(-0.36%) |
Mar 14, 2023 | 49.85 | 50.48 | 49.23 | 49.58 | 1,875,194 | +0.20(+0.40%) |
Mar 13, 2023 | 47.76 | 49.86 | 47.47 | 49.38 | 1,796,503 | +1.26(+2.61%) |
Mar 10, 2023 | 49.36 | 49.49 | 47.92 | 48.12 | 1,307,298 | -1.40(-2.82%) |
Mar 09, 2023 | 50.63 | 50.72 | 49.37 | 49.52 | 1,069,858 | -0.96(-1.89%) |
Mar 08, 2023 | 50.36 | 50.77 | 50.08 | 50.48 | 828,341 | +0.18(+0.35%) |
Mar 07, 2023 | 51.42 | 51.51 | 50.25 | 50.30 | 1,552,177 | -1.15(-2.24%) |
Mar 06, 2023 | 51.34 | 51.78 | 51.19 | 51.45 | 1,396,724 | +0.23(+0.46%) |
Mar 03, 2023 | 50.00 | 51.35 | 49.84 | 51.22 | 1,719,756 | +1.73(+3.49%) |
Mar 02, 2023 | 49.01 | 49.60 | 48.72 | 49.49 | 1,464,831 | +0.20(+0.40%) |
Mar 01, 2023 | 49.15 | 49.52 | 48.91 | 49.29 | 1,497,326 | -0.16(-0.32%) |
Feb 28, 2023 | 49.22 | 49.85 | 49.16 | 49.45 | 1,852,213 | +0.17(+0.34%) |
Feb 27, 2023 | 49.67 | 49.91 | 49.10 | 49.28 | 1,937,628 | +0.25(+0.52%) |
Feb 24, 2023 | 48.82 | 49.43 | 48.24 | 49.03 | 1,801,287 | -0.44(-0.89%) |
Feb 23, 2023 | 48.88 | 50.44 | 48.66 | 49.47 | 3,204,195 | +2.01(+4.23%) |
Feb 22, 2023 | 47.52 | 47.75 | 47.00 | 47.47 | 2,456,416 | -0.04(-0.08%) |
Feb 21, 2023 | 48.62 | 48.74 | 47.48 | 47.50 | 2,817,886 | -1.81(-3.67%) |
Feb 17, 2023 | 49.77 | 49.90 | 49.29 | 49.31 | 1,937,884 | -0.52(-1.05%) |
Feb 16, 2023 | 49.22 | 50.09 | 48.92 | 49.84 | 1,015,849 | -0.09(-0.19%) |
Feb 15, 2023 | 49.49 | 49.98 | 49.31 | 49.93 | 757,047 | +0.07(+0.13%) |
Feb 14, 2023 | 50.18 | 50.53 | 49.50 | 49.87 | 871,431 | -0.53(-1.06%) |
Feb 13, 2023 | 49.95 | 50.52 | 49.95 | 50.40 | 923,171 | +0.48(+0.96%) |
Feb 10, 2023 | 49.62 | 50.10 | 49.43 | 49.92 | 998,391 | +0.20(+0.40%) |
Feb 09, 2023 | 51.17 | 51.41 | 49.55 | 49.73 | 1,048,028 | -1.13(-2.23%) |
Feb 08, 2023 | 51.00 | 51.23 | 50.67 | 50.86 | 1,456,622 | -0.39(-0.77%) |
Feb 07, 2023 | 51.25 | 51.62 | 50.61 | 51.25 | 1,040,630 | -0.26(-0.51%) |
Feb 06, 2023 | 51.60 | 51.78 | 51.23 | 51.52 | 1,472,084 | -0.54(-1.04%) |
Feb 03, 2023 | 52.37 | 52.45 | 51.30 | 52.06 | 1,625,971 | -1.03(-1.94%) |
Feb 02, 2023 | 52.63 | 53.63 | 52.53 | 53.09 | 1,744,244 | +0.98(+1.87%) |
Feb 01, 2023 | 50.86 | 52.20 | 50.53 | 52.12 | 1,993,697 | +0.95(+1.85%) |
Jan 31, 2023 | 51.19 | 51.59 | 50.83 | 51.17 | 7,493,631 | +0.11(+0.22%) |
Jan 30, 2023 | 51.34 | 51.68 | 50.73 | 51.06 | 2,165,582 | -0.57(-1.11%) |
Jan 27, 2023 | 50.29 | 51.68 | 50.07 | 51.63 | 1,793,415 | +1.35(+2.69%) |
Jan 26, 2023 | 49.69 | 50.32 | 49.43 | 50.28 | 1,255,053 | +1.02(+2.07%) |
Jan 25, 2023 | 48.40 | 49.32 | 48.11 | 49.26 | 1,875,222 | +0.37(+0.75%) |
Jan 24, 2023 | 48.91 | 49.11 | 48.02 | 48.89 | 1,002,233 | -0.08(-0.17%) |
Jan 23, 2023 | 48.52 | 49.12 | 48.25 | 48.98 | 1,049,149 | +0.39(+0.81%) |
Jan 20, 2023 | 47.84 | 48.61 | 47.18 | 48.58 | 1,425,168 | +0.67(+1.41%) |
Jan 19, 2023 | 48.56 | 48.85 | 47.89 | 47.91 | 1,197,690 | -0.91(-1.86%) |
Jan 18, 2023 | 49.24 | 49.73 | 48.58 | 48.82 | 1,522,945 | -0.23(-0.48%) |
Jan 17, 2023 | 49.33 | 49.93 | 48.77 | 49.05 | 1,451,814 | -0.29(-0.59%) |
Jan 13, 2023 | 48.13 | 49.45 | 47.93 | 49.34 | 1,293,097 | +0.45(+0.92%) |
Jan 12, 2023 | 48.53 | 49.02 | 48.18 | 48.89 | 1,143,420 | +0.58(+1.20%) |
Jan 11, 2023 | 47.42 | 48.34 | 47.35 | 48.31 | 1,583,973 | +1.28(+2.73%) |
Jan 10, 2023 | 47.11 | 47.12 | 45.89 | 47.03 | 1,903,981 | -0.28(-0.59%) |
Jan 09, 2023 | 47.63 | 47.91 | 47.19 | 47.31 | 1,458,501 | -0.22(-0.45%) |
Jan 06, 2023 | 46.57 | 47.70 | 46.36 | 47.52 | 1,460,805 | +1.63(+3.55%) |
Jan 05, 2023 | 47.18 | 47.31 | 45.86 | 45.89 | 1,450,460 | -1.81(-3.79%) |
Jan 04, 2023 | 47.00 | 47.95 | 46.90 | 47.70 | 1,684,753 | +1.13(+2.44%) |
Jan 03, 2023 | 47.13 | 47.51 | 46.16 | 46.57 | 1,184,511 | -0.17(-0.36%) |
Dec 30, 2022 | 46.77 | 46.98 | 46.22 | 46.73 | 1,016,671 | -0.26(-0.56%) |
Dec 29, 2022 | 46.40 | 47.06 | 46.14 | 47.00 | 989,030 | +1.06(+2.31%) |
Dec 28, 2022 | 47.54 | 47.58 | 45.92 | 45.94 | 1,080,799 | -1.59(-3.35%) |
Dec 27, 2022 | 47.53 | 47.61 | 46.94 | 47.53 | 800,140 | +0.07(+0.14%) |
Dec 23, 2022 | 47.49 | 47.64 | 47.14 | 47.47 | 909,286 | -0.05(-0.10%) |
Dec 22, 2022 | 47.15 | 47.81 | 46.54 | 47.51 | 1,524,557 | -0.03(-0.06%) |
Dec 21, 2022 | 47.47 | 47.85 | 47.25 | 47.54 | 1,165,674 | +0.56(+1.20%) |
Dec 20, 2022 | 46.66 | 47.12 | 46.03 | 46.98 | 1,313,143 | -0.09(-0.20%) |
Dec 19, 2022 | 48.33 | 48.72 | 46.73 | 47.07 | 1,549,341 | -1.31(-2.71%) |
Dec 16, 2022 | 50.07 | 50.29 | 47.83 | 48.38 | 3,167,236 | -2.54(-4.99%) |
Dec 15, 2022 | 50.85 | 51.25 | 50.31 | 50.93 | 1,458,830 | -0.60(-1.16%) |
Dec 14, 2022 | 51.70 | 52.51 | 51.33 | 51.53 | 1,290,255 | +0.04(+0.07%) |
Dec 13, 2022 | 51.91 | 52.49 | 50.96 | 51.49 | 2,359,034 | +0.66(+1.29%) |
Dec 12, 2022 | 50.72 | 50.90 | 50.12 | 50.83 | 1,346,154 | +0.39(+0.77%) |
Dec 09, 2022 | 50.62 | 50.98 | 50.38 | 50.44 | 1,178,558 | -0.19(-0.37%) |
Dec 08, 2022 | 50.47 | 51.28 | 50.30 | 50.63 | 950,940 | +0.17(+0.33%) |
Dec 07, 2022 | 50.70 | 51.39 | 50.30 | 50.46 | 1,229,345 | -0.22(-0.44%) |
Dec 06, 2022 | 51.14 | 51.16 | 50.26 | 50.68 | 1,353,519 | -0.30(-0.58%) |
Dec 05, 2022 | 50.52 | 51.13 | 50.36 | 50.98 | 1,564,722 | -0.06(-0.13%) |
Dec 02, 2022 | 50.18 | 51.04 | 49.83 | 51.04 | 1,052,451 | +0.26(+0.51%) |
Dec 01, 2022 | 50.96 | 51.53 | 50.33 | 50.78 | 1,501,849 | +0.42(+0.83%) |
Nov 30, 2022 | 49.73 | 50.63 | 49.71 | 50.37 | 3,031,083 | +0.44(+0.87%) |
Nov 29, 2022 | 49.58 | 50.06 | 49.16 | 49.93 | 1,788,683 | +0.55(+1.11%) |
Nov 28, 2022 | 49.20 | 49.48 | 49.04 | 49.38 | 1,253,803 | -0.27(-0.54%) |
Nov 25, 2022 | 49.77 | 50.01 | 49.35 | 49.65 | 577,499 | +0.14(+0.28%) |
Nov 23, 2022 | 49.14 | 49.62 | 48.88 | 49.51 | 709,121 | +0.42(+0.85%) |
Nov 22, 2022 | 48.94 | 49.12 | 48.68 | 49.10 | 1,113,846 | +0.36(+0.74%) |
Nov 21, 2022 | 48.23 | 48.85 | 48.10 | 48.74 | 1,135,239 | +0.25(+0.52%) |
Nov 18, 2022 | 48.21 | 48.72 | 47.86 | 48.48 | 1,002,938 | +0.91(+1.91%) |
Nov 17, 2022 | 47.35 | 47.70 | 46.98 | 47.58 | 997,722 | -0.36(-0.75%) |
Nov 16, 2022 | 48.45 | 48.76 | 47.47 | 47.94 | 1,368,944 | -0.81(-1.65%) |
Nov 15, 2022 | 48.26 | 48.91 | 48.10 | 48.74 | 1,447,706 | +1.14(+2.40%) |
Nov 14, 2022 | 48.67 | 48.88 | 47.53 | 47.60 | 1,530,511 | -1.41(-2.87%) |
Nov 11, 2022 | 49.06 | 49.48 | 48.25 | 49.01 | 1,709,071 | +0.28(+0.57%) |
Nov 10, 2022 | 47.58 | 49.05 | 47.56 | 48.74 | 1,850,454 | +3.15(+6.91%) |
Nov 09, 2022 | 46.52 | 46.93 | 45.45 | 45.58 | 914,680 | -1.23(-2.63%) |
Nov 08, 2022 | 46.28 | 47.75 | 46.23 | 46.82 | 1,213,167 | +0.54(+1.16%) |
Nov 07, 2022 | 46.08 | 46.61 | 45.71 | 46.28 | 1,755,108 | +0.47(+1.03%) |
Nov 04, 2022 | 46.59 | 46.60 | 44.54 | 45.81 | 1,785,270 | -0.40(-0.86%) |
Nov 03, 2022 | 44.70 | 46.86 | 43.21 | 46.20 | 1,793,196 | +0.61(+1.34%) |
Nov 02, 2022 | 46.53 | 46.63 | 45.22 | 45.59 | 2,260,348 | -0.95(-2.05%) |
Nov 01, 2022 | 46.83 | 47.09 | 46.30 | 46.55 | 1,245,426 | +0.13(+0.28%) |
Oct 31, 2022 | 46.01 | 46.68 | 45.65 | 46.42 | 1,488,957 | -0.03(-0.06%) |
Oct 28, 2022 | 46.08 | 46.83 | 45.70 | 46.45 | 1,207,520 | +0.20(+0.44%) |
Oct 27, 2022 | 46.13 | 46.69 | 45.87 | 46.24 | 1,383,849 | +0.53(+1.16%) |
Oct 26, 2022 | 45.77 | 46.08 | 45.16 | 45.71 | 1,469,846 | -0.19(-0.40%) |
Oct 25, 2022 | 44.49 | 46.09 | 44.42 | 45.90 | 1,582,097 | +1.69(+3.82%) |
Oct 24, 2022 | 44.02 | 44.54 | 43.60 | 44.21 | 1,110,832 | +0.57(+1.32%) |
Oct 21, 2022 | 43.04 | 43.89 | 42.38 | 43.64 | 1,256,295 | +0.71(+1.66%) |
Oct 20, 2022 | 43.02 | 44.07 | 42.81 | 42.92 | 1,223,295 | +0.06(+0.13%) |
Oct 19, 2022 | 43.23 | 43.54 | 42.08 | 42.87 | 1,159,185 | -0.83(-1.89%) |
Oct 18, 2022 | 43.24 | 44.20 | 43.13 | 43.69 | 1,480,694 | +1.46(+3.45%) |
Oct 17, 2022 | 41.75 | 42.73 | 41.75 | 42.24 | 1,594,990 | +1.32(+3.22%) |
Oct 14, 2022 | 43.14 | 43.21 | 40.89 | 40.92 | 1,229,347 | -1.52(-3.58%) |
Oct 13, 2022 | 41.16 | 42.69 | 40.99 | 42.44 | 1,287,474 | +0.36(+0.86%) |
Oct 12, 2022 | 42.59 | 42.61 | 41.79 | 42.08 | 965,434 | -0.57(-1.35%) |
Oct 11, 2022 | 41.75 | 42.75 | 41.23 | 42.65 | 1,517,822 | +0.86(+2.06%) |
Oct 10, 2022 | 42.48 | 42.79 | 41.53 | 41.79 | 1,007,854 | -0.53(-1.25%) |
Oct 07, 2022 | 42.21 | 43.25 | 42.05 | 42.32 | 2,008,007 | -0.32(-0.76%) |
Oct 06, 2022 | 43.52 | 43.92 | 42.53 | 42.64 | 1,418,030 | -0.97(-2.23%) |
Oct 05, 2022 | 43.32 | 43.96 | 42.33 | 43.62 | 1,365,541 | -0.49(-1.11%) |
Oct 04, 2022 | 42.83 | 44.52 | 42.65 | 44.11 | 2,245,928 | +1.80(+4.25%) |