Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 65.10 | 65.10 | 63.25 | 63.72 | 320,774 | -0.48(-0.75%) |
Sep 28, 2023 | 62.29 | 65.14 | 62.16 | 64.20 | 246,745 | +1.66(+2.65%) |
Sep 27, 2023 | 63.32 | 63.63 | 61.90 | 62.54 | 258,299 | -0.13(-0.21%) |
Sep 26, 2023 | 63.74 | 64.90 | 62.56 | 62.67 | 233,701 | -1.57(-2.44%) |
Sep 25, 2023 | 63.75 | 64.68 | 64.08 | 64.24 | 239,356 | +0.25(+0.39%) |
Sep 22, 2023 | 64.81 | 65.23 | 63.56 | 63.99 | 210,380 | -0.39(-0.61%) |
Sep 21, 2023 | 64.77 | 65.18 | 63.75 | 64.38 | 273,606 | -1.68(-2.54%) |
Sep 20, 2023 | 67.44 | 68.21 | 66.04 | 66.06 | 241,189 | -0.80(-1.20%) |
Sep 19, 2023 | 68.13 | 68.24 | 66.62 | 66.86 | 292,888 | -1.51(-2.21%) |
Sep 18, 2023 | 69.67 | 69.70 | 68.33 | 68.37 | 250,027 | -1.26(-1.81%) |
Sep 15, 2023 | 70.62 | 70.62 | 68.64 | 69.63 | 549,220 | -1.88(-2.63%) |
Sep 14, 2023 | 70.16 | 71.67 | 69.82 | 71.51 | 311,932 | +2.27(+3.28%) |
Sep 13, 2023 | 69.76 | 70.13 | 67.89 | 69.24 | 250,820 | -0.53(-0.76%) |
Sep 12, 2023 | 69.63 | 70.74 | 68.95 | 69.77 | 187,090 | -0.40(-0.57%) |
Sep 11, 2023 | 70.37 | 70.74 | 68.80 | 70.17 | 219,830 | +0.56(+0.80%) |
Sep 08, 2023 | 70.78 | 71.06 | 69.60 | 69.61 | 164,696 | -1.41(-1.99%) |
Sep 07, 2023 | 70.65 | 71.55 | 70.10 | 71.02 | 216,867 | +0.13(+0.18%) |
Sep 06, 2023 | 71.39 | 72.12 | 69.97 | 70.89 | 253,746 | +0.38(+0.54%) |
Sep 05, 2023 | 72.64 | 72.64 | 70.10 | 70.51 | 273,019 | -2.76(-3.77%) |
Sep 01, 2023 | 71.97 | 73.49 | 71.75 | 73.27 | 293,640 | +2.00(+2.81%) |
Aug 31, 2023 | 71.72 | 72.44 | 71.19 | 71.27 | 292,495 | -0.26(-0.36%) |
Aug 30, 2023 | 69.47 | 73.18 | 69.47 | 71.53 | 644,336 | +1.25(+1.78%) |
Aug 29, 2023 | 66.47 | 70.45 | 65.98 | 70.28 | 397,476 | +3.59(+5.38%) |
Aug 28, 2023 | 64.45 | 67.04 | 64.45 | 66.69 | 313,422 | +3.56(+5.64%) |
Aug 25, 2023 | 63.97 | 64.13 | 61.56 | 63.13 | 171,395 | -0.42(-0.66%) |
Aug 24, 2023 | 64.90 | 65.14 | 63.50 | 63.55 | 166,965 | -1.26(-1.94%) |
Aug 23, 2023 | 63.78 | 65.39 | 63.43 | 64.81 | 165,057 | +1.45(+2.29%) |
Aug 22, 2023 | 64.55 | 64.98 | 63.30 | 63.36 | 135,793 | -0.50(-0.78%) |
Aug 21, 2023 | 64.98 | 65.29 | 63.35 | 63.86 | 219,358 | -1.15(-1.77%) |
Aug 18, 2023 | 63.41 | 65.05 | 63.34 | 65.01 | 232,570 | +0.94(+1.47%) |
Aug 17, 2023 | 67.80 | 68.54 | 63.88 | 64.07 | 359,133 | -3.71(-5.47%) |
Aug 16, 2023 | 68.73 | 69.88 | 67.76 | 67.78 | 430,845 | -1.08(-1.57%) |
Aug 15, 2023 | 66.40 | 69.42 | 66.21 | 68.86 | 555,027 | +2.52(+3.80%) |
Aug 14, 2023 | 65.80 | 66.53 | 65.34 | 66.34 | 238,212 | +0.05(+0.08%) |
Aug 11, 2023 | 66.23 | 67.01 | 65.93 | 66.29 | 156,352 | -0.45(-0.67%) |
Aug 10, 2023 | 67.81 | 68.81 | 66.23 | 66.74 | 249,706 | -0.41(-0.61%) |
Aug 09, 2023 | 67.66 | 67.80 | 66.31 | 67.15 | 204,743 | -0.62(-0.91%) |
Aug 08, 2023 | 66.81 | 67.80 | 66.29 | 67.77 | 266,723 | +0.49(+0.73%) |
Aug 07, 2023 | 67.52 | 68.06 | 66.73 | 67.28 | 234,897 | -0.52(-0.77%) |
Aug 04, 2023 | 66.17 | 69.34 | 65.80 | 67.80 | 314,238 | +1.98(+3.01%) |
Aug 03, 2023 | 65.00 | 65.92 | 64.25 | 65.82 | 364,927 | +0.26(+0.40%) |
Aug 02, 2023 | 66.80 | 69.10 | 64.89 | 65.56 | 393,160 | -3.88(-5.59%) |
Aug 01, 2023 | 69.26 | 70.42 | 68.97 | 69.44 | 356,320 | -0.22(-0.32%) |
Jul 31, 2023 | 68.69 | 70.13 | 68.48 | 69.66 | 352,536 | +0.74(+1.07%) |
Jul 28, 2023 | 68.12 | 69.01 | 67.81 | 68.92 | 245,059 | +2.09(+3.13%) |
Jul 27, 2023 | 69.31 | 69.52 | 66.61 | 66.83 | 180,442 | -1.65(-2.41%) |
Jul 26, 2023 | 68.52 | 69.16 | 67.77 | 68.48 | 227,819 | -0.50(-0.72%) |
Jul 25, 2023 | 68.59 | 70.35 | 68.59 | 68.98 | 257,760 | +0.08(+0.12%) |
Jul 24, 2023 | 68.09 | 69.02 | 67.64 | 68.90 | 168,941 | +1.35(+2.00%) |
Jul 21, 2023 | 68.59 | 68.98 | 67.45 | 67.55 | 196,157 | -0.31(-0.46%) |
Jul 20, 2023 | 70.03 | 70.03 | 67.52 | 67.86 | 250,078 | -1.97(-2.82%) |
Jul 19, 2023 | 71.00 | 71.00 | 69.10 | 69.83 | 316,953 | -0.75(-1.06%) |
Jul 18, 2023 | 69.84 | 70.63 | 69.75 | 70.58 | 384,294 | +1.19(+1.71%) |
Jul 17, 2023 | 68.53 | 69.53 | 68.34 | 69.39 | 440,481 | +0.70(+1.02%) |
Jul 14, 2023 | 68.16 | 68.97 | 66.95 | 68.69 | 298,582 | +0.81(+1.19%) |
Jul 13, 2023 | 68.00 | 68.94 | 67.54 | 67.88 | 342,534 | +0.00(+0.00%) |
Jul 12, 2023 | 66.09 | 68.69 | 65.71 | 67.88 | 484,784 | +3.03(+4.67%) |
Jul 11, 2023 | 64.12 | 65.22 | 63.88 | 64.85 | 243,618 | +0.84(+1.31%) |
Jul 10, 2023 | 61.24 | 64.03 | 61.24 | 64.01 | 273,319 | +2.33(+3.78%) |
Jul 07, 2023 | 61.97 | 62.72 | 61.45 | 61.68 | 325,487 | -0.02(-0.03%) |
Jul 06, 2023 | 63.00 | 63.14 | 61.24 | 61.70 | 317,760 | -2.31(-3.61%) |
Jul 05, 2023 | 65.47 | 65.47 | 63.45 | 64.01 | 291,222 | -1.49(-2.27%) |
Jul 03, 2023 | 65.60 | 65.62 | 64.40 | 65.50 | 189,572 | +0.05(+0.08%) |
Jun 30, 2023 | 66.72 | 66.72 | 65.36 | 65.45 | 321,758 | -0.43(-0.65%) |
Jun 29, 2023 | 64.44 | 66.02 | 64.37 | 65.88 | 305,572 | +1.17(+1.81%) |
Jun 28, 2023 | 65.14 | 65.77 | 64.54 | 64.71 | 174,475 | -0.47(-0.72%) |
Jun 27, 2023 | 63.11 | 66.02 | 62.95 | 65.18 | 360,955 | +2.60(+4.15%) |
Jun 26, 2023 | 62.27 | 63.81 | 62.06 | 62.58 | 425,687 | +0.02(+0.03%) |
Jun 23, 2023 | 62.25 | 63.25 | 62.00 | 62.56 | 1,605,526 | -0.20(-0.32%) |
Jun 22, 2023 | 63.09 | 63.12 | 62.03 | 62.76 | 266,897 | -0.66(-1.04%) |
Jun 21, 2023 | 61.76 | 63.56 | 61.06 | 63.42 | 456,049 | +1.03(+1.65%) |
Jun 20, 2023 | 62.29 | 63.19 | 61.48 | 62.39 | 373,162 | +0.06(+0.10%) |
Jun 16, 2023 | 64.74 | 64.74 | 61.95 | 62.33 | 717,339 | -1.65(-2.58%) |
Jun 15, 2023 | 63.16 | 64.29 | 62.85 | 63.98 | 384,122 | +1.17(+1.86%) |
Jun 14, 2023 | 64.48 | 65.21 | 62.39 | 62.81 | 501,957 | -1.84(-2.85%) |
Jun 13, 2023 | 62.95 | 65.00 | 62.88 | 64.65 | 381,103 | +1.86(+2.96%) |
Jun 12, 2023 | 64.50 | 65.00 | 62.73 | 62.79 | 437,280 | -1.51(-2.35%) |
Jun 09, 2023 | 63.94 | 64.33 | 63.40 | 64.30 | 453,484 | +0.44(+0.69%) |
Jun 08, 2023 | 64.78 | 65.52 | 63.35 | 63.86 | 427,510 | -1.46(-2.24%) |
Jun 07, 2023 | 65.06 | 66.44 | 64.83 | 65.32 | 457,054 | +0.43(+0.66%) |
Jun 06, 2023 | 62.20 | 65.08 | 62.20 | 64.89 | 368,059 | +2.64(+4.24%) |
Jun 05, 2023 | 61.80 | 62.50 | 61.34 | 62.25 | 485,897 | -0.12(-0.19%) |
Jun 02, 2023 | 61.00 | 63.16 | 61.00 | 62.37 | 636,304 | +1.94(+3.21%) |
Jun 01, 2023 | 58.00 | 60.72 | 57.95 | 60.43 | 674,930 | +2.30(+3.96%) |
May 31, 2023 | 57.00 | 58.72 | 57.00 | 58.13 | 1,356,518 | +0.47(+0.82%) |
May 30, 2023 | 58.61 | 60.66 | 53.84 | 57.66 | 2,239,152 | -6.86(-10.63%) |
May 26, 2023 | 64.06 | 64.53 | 63.24 | 64.52 | 353,685 | +0.39(+0.61%) |
May 25, 2023 | 65.79 | 65.79 | 63.88 | 64.13 | 513,102 | -1.24(-1.90%) |
May 24, 2023 | 65.76 | 66.02 | 64.83 | 65.37 | 488,024 | -0.60(-0.91%) |
May 23, 2023 | 67.03 | 67.09 | 65.56 | 65.97 | 470,050 | -1.73(-2.56%) |
May 22, 2023 | 66.89 | 68.77 | 66.78 | 67.70 | 572,563 | +0.65(+0.97%) |
May 19, 2023 | 69.91 | 69.91 | 63.84 | 67.05 | 1,199,504 | -2.47(-3.55%) |
May 18, 2023 | 69.21 | 70.19 | 68.77 | 69.52 | 384,950 | -0.03(-0.04%) |
May 17, 2023 | 70.79 | 70.79 | 69.25 | 69.55 | 403,674 | -0.86(-1.22%) |
May 16, 2023 | 68.91 | 70.90 | 68.50 | 70.41 | 682,914 | +0.44(+0.63%) |
May 15, 2023 | 69.00 | 70.44 | 68.59 | 69.97 | 419,468 | +0.95(+1.38%) |
May 12, 2023 | 70.95 | 71.57 | 67.42 | 69.02 | 563,611 | -1.93(-2.72%) |
May 11, 2023 | 70.52 | 71.09 | 69.40 | 70.95 | 346,304 | +0.20(+0.28%) |
May 10, 2023 | 72.07 | 72.18 | 68.80 | 70.75 | 614,889 | -0.22(-0.31%) |
May 09, 2023 | 74.44 | 74.60 | 70.64 | 70.97 | 666,118 | -4.25(-5.65%) |
May 08, 2023 | 74.16 | 75.87 | 73.64 | 75.22 | 237,594 | +1.06(+1.43%) |
May 05, 2023 | 73.37 | 74.38 | 72.78 | 74.16 | 306,495 | +1.71(+2.36%) |
May 04, 2023 | 74.00 | 74.09 | 71.74 | 72.45 | 506,927 | -1.82(-2.45%) |
May 03, 2023 | 74.01 | 76.82 | 74.01 | 74.27 | 430,407 | +0.29(+0.39%) |
May 02, 2023 | 73.81 | 74.41 | 72.83 | 73.98 | 272,031 | -0.15(-0.20%) |
May 01, 2023 | 73.70 | 74.92 | 73.16 | 74.13 | 207,986 | -0.04(-0.05%) |
Apr 28, 2023 | 72.08 | 74.50 | 72.08 | 74.17 | 286,578 | +2.01(+2.79%) |
Apr 27, 2023 | 71.03 | 72.24 | 70.75 | 72.16 | 255,052 | +1.72(+2.44%) |
Apr 26, 2023 | 72.19 | 72.49 | 70.30 | 70.44 | 272,849 | -1.68(-2.33%) |
Apr 25, 2023 | 74.79 | 74.79 | 72.12 | 72.12 | 312,934 | -3.18(-4.22%) |
Apr 24, 2023 | 75.06 | 75.57 | 74.37 | 75.30 | 267,564 | +0.06(+0.08%) |
Apr 21, 2023 | 75.96 | 76.06 | 74.28 | 75.24 | 250,170 | -0.27(-0.36%) |
Apr 20, 2023 | 74.17 | 75.87 | 73.95 | 75.51 | 370,873 | +1.44(+1.94%) |
Apr 19, 2023 | 73.37 | 74.50 | 72.96 | 74.07 | 283,334 | +0.49(+0.67%) |
Apr 18, 2023 | 72.44 | 73.91 | 72.29 | 73.58 | 309,063 | +1.79(+2.49%) |
Apr 17, 2023 | 69.95 | 71.81 | 69.65 | 71.79 | 305,983 | +1.93(+2.76%) |
Apr 14, 2023 | 69.75 | 70.50 | 69.54 | 69.86 | 394,687 | -0.10(-0.14%) |
Apr 13, 2023 | 69.56 | 70.09 | 68.71 | 69.96 | 309,723 | +0.92(+1.33%) |
Apr 12, 2023 | 70.09 | 70.17 | 68.50 | 69.04 | 462,165 | -0.75(-1.07%) |
Apr 11, 2023 | 69.58 | 70.25 | 69.45 | 69.79 | 620,224 | +0.64(+0.93%) |
Apr 10, 2023 | 67.64 | 69.41 | 67.24 | 69.15 | 559,729 | +1.15(+1.69%) |
Apr 06, 2023 | 68.11 | 68.11 | 65.95 | 68.00 | 721,780 | -0.49(-0.72%) |
Apr 05, 2023 | 69.61 | 69.97 | 68.03 | 68.49 | 438,454 | -1.61(-2.30%) |
Apr 04, 2023 | 72.91 | 73.38 | 69.55 | 70.10 | 658,294 | -2.58(-3.55%) |
Apr 03, 2023 | 74.95 | 75.88 | 72.37 | 72.68 | 647,537 | -2.55(-3.39%) |
Mar 31, 2023 | 74.59 | 75.73 | 74.59 | 75.23 | 1,017,377 | +0.92(+1.24%) |
Mar 30, 2023 | 73.50 | 75.40 | 72.99 | 74.31 | 1,028,546 | +1.45(+1.99%) |
Mar 29, 2023 | 71.36 | 73.02 | 70.97 | 72.86 | 1,174,628 | +2.44(+3.46%) |
Mar 28, 2023 | 67.81 | 70.43 | 67.39 | 70.42 | 753,073 | +2.47(+3.64%) |
Mar 27, 2023 | 68.66 | 68.83 | 67.55 | 67.95 | 473,014 | +0.10(+0.15%) |
Mar 24, 2023 | 67.29 | 67.90 | 66.45 | 67.85 | 454,885 | -0.17(-0.25%) |
Mar 23, 2023 | 68.48 | 69.78 | 66.90 | 68.02 | 367,317 | +0.25(+0.37%) |
Mar 22, 2023 | 68.30 | 69.81 | 67.77 | 67.77 | 481,570 | -0.85(-1.24%) |
Mar 21, 2023 | 68.37 | 69.37 | 67.85 | 68.62 | 271,166 | +1.32(+1.96%) |
Mar 20, 2023 | 67.01 | 68.34 | 67.01 | 67.30 | 370,783 | +0.62(+0.93%) |
Mar 17, 2023 | 66.33 | 66.88 | 65.11 | 66.68 | 483,099 | +0.27(+0.41%) |
Mar 16, 2023 | 63.94 | 66.74 | 63.84 | 66.41 | 367,876 | +1.74(+2.69%) |
Mar 15, 2023 | 65.29 | 66.41 | 63.62 | 64.67 | 414,494 | -2.25(-3.36%) |
Mar 14, 2023 | 67.66 | 68.15 | 65.84 | 66.92 | 246,798 | +1.00(+1.52%) |
Mar 13, 2023 | 65.26 | 67.42 | 64.80 | 65.92 | 355,455 | -0.80(-1.20%) |
Mar 10, 2023 | 68.48 | 68.48 | 65.60 | 66.72 | 444,049 | -1.83(-2.67%) |
Mar 09, 2023 | 69.67 | 71.04 | 68.52 | 68.55 | 389,521 | -1.13(-1.62%) |
Mar 08, 2023 | 68.88 | 69.89 | 68.17 | 69.68 | 350,164 | +1.17(+1.71%) |
Mar 07, 2023 | 69.03 | 69.13 | 67.74 | 68.51 | 263,279 | -0.30(-0.44%) |
Mar 06, 2023 | 70.05 | 70.17 | 68.28 | 68.81 | 282,299 | -1.02(-1.46%) |
Mar 03, 2023 | 69.87 | 69.98 | 68.68 | 69.83 | 304,867 | +0.91(+1.32%) |
Mar 02, 2023 | 67.35 | 69.03 | 67.35 | 68.92 | 229,111 | +0.47(+0.69%) |
Mar 01, 2023 | 68.24 | 68.97 | 67.95 | 68.45 | 300,493 | +0.04(+0.06%) |
Feb 28, 2023 | 68.81 | 70.00 | 68.41 | 68.41 | 392,914 | -0.61(-0.88%) |
Feb 27, 2023 | 69.01 | 69.75 | 68.23 | 69.02 | 379,076 | +0.38(+0.55%) |
Feb 24, 2023 | 66.50 | 69.35 | 65.99 | 68.64 | 337,746 | +0.38(+0.56%) |
Feb 23, 2023 | 69.53 | 69.86 | 67.21 | 68.26 | 481,189 | -0.29(-0.42%) |
Feb 22, 2023 | 68.63 | 69.66 | 67.95 | 68.55 | 503,594 | +0.25(+0.37%) |
Feb 21, 2023 | 69.09 | 71.23 | 68.06 | 68.30 | 580,843 | -3.25(-4.54%) |
Feb 17, 2023 | 71.98 | 71.98 | 69.81 | 71.55 | 671,643 | -0.78(-1.08%) |
Feb 16, 2023 | 71.43 | 73.03 | 71.40 | 72.33 | 553,715 | -1.05(-1.43%) |
Feb 15, 2023 | 70.60 | 73.40 | 69.82 | 73.38 | 1,014,140 | +2.71(+3.83%) |
Feb 14, 2023 | 68.93 | 70.78 | 67.76 | 70.67 | 443,066 | +0.69(+0.99%) |
Feb 13, 2023 | 66.84 | 70.30 | 66.34 | 69.98 | 720,677 | +3.14(+4.70%) |
Feb 10, 2023 | 67.97 | 68.61 | 66.51 | 66.84 | 584,860 | -1.15(-1.69%) |
Feb 09, 2023 | 70.68 | 71.98 | 67.84 | 67.99 | 719,171 | -1.51(-2.17%) |
Feb 08, 2023 | 69.08 | 69.59 | 66.93 | 69.50 | 493,788 | +0.70(+1.02%) |
Feb 07, 2023 | 62.76 | 68.91 | 62.18 | 68.80 | 1,206,907 | +8.78(+14.63%) |
Feb 06, 2023 | 61.38 | 62.17 | 59.95 | 60.02 | 573,620 | -1.97(-3.18%) |
Feb 03, 2023 | 60.18 | 63.01 | 59.31 | 61.99 | 706,445 | +0.16(+0.26%) |
Feb 02, 2023 | 61.32 | 62.37 | 61.03 | 61.83 | 435,131 | +1.87(+3.12%) |
Feb 01, 2023 | 58.65 | 60.20 | 56.86 | 59.96 | 425,286 | +1.01(+1.71%) |
Jan 31, 2023 | 56.63 | 59.08 | 56.63 | 58.95 | 404,756 | +2.69(+4.78%) |
Jan 30, 2023 | 57.77 | 58.25 | 56.25 | 56.26 | 283,938 | -2.20(-3.76%) |
Jan 27, 2023 | 58.15 | 59.07 | 57.93 | 58.46 | 230,821 | -0.06(-0.10%) |
Jan 26, 2023 | 58.51 | 59.47 | 56.56 | 58.52 | 319,152 | +0.49(+0.84%) |
Jan 25, 2023 | 56.67 | 58.05 | 56.38 | 58.03 | 203,078 | +0.56(+0.97%) |
Jan 24, 2023 | 57.32 | 58.21 | 57.03 | 57.47 | 167,786 | -0.46(-0.79%) |
Jan 23, 2023 | 56.99 | 58.08 | 56.99 | 57.93 | 178,402 | +0.85(+1.49%) |
Jan 20, 2023 | 55.56 | 57.17 | 54.63 | 57.08 | 371,633 | +2.02(+3.67%) |
Jan 19, 2023 | 55.89 | 55.95 | 54.85 | 55.06 | 243,990 | -1.23(-2.19%) |
Jan 18, 2023 | 58.15 | 59.62 | 56.10 | 56.29 | 275,495 | -1.10(-1.92%) |
Jan 17, 2023 | 55.50 | 58.25 | 54.82 | 57.39 | 322,172 | -1.59(-2.70%) |
Jan 13, 2023 | 58.16 | 59.80 | 58.16 | 58.98 | 333,114 | -0.20(-0.34%) |
Jan 12, 2023 | 57.73 | 59.49 | 56.34 | 59.18 | 277,156 | +1.68(+2.92%) |
Jan 11, 2023 | 55.82 | 57.59 | 55.82 | 57.50 | 319,704 | +2.26(+4.09%) |
Jan 10, 2023 | 54.29 | 55.36 | 54.16 | 55.24 | 143,298 | +0.47(+0.86%) |
Jan 09, 2023 | 55.12 | 56.02 | 54.36 | 54.77 | 298,558 | +0.29(+0.53%) |
Jan 06, 2023 | 54.04 | 54.72 | 53.41 | 54.48 | 374,724 | +1.12(+2.10%) |
Jan 05, 2023 | 53.59 | 54.11 | 52.52 | 53.36 | 258,186 | -0.23(-0.43%) |
Jan 04, 2023 | 53.99 | 55.12 | 53.43 | 53.59 | 436,962 | +0.46(+0.87%) |
Jan 03, 2023 | 52.70 | 53.19 | 51.37 | 53.13 | 426,232 | +1.62(+3.15%) |
Dec 30, 2022 | 50.94 | 52.06 | 50.70 | 51.51 | 280,565 | -0.20(-0.39%) |
Dec 29, 2022 | 50.82 | 51.87 | 50.82 | 51.71 | 289,538 | +1.39(+2.76%) |
Dec 28, 2022 | 51.42 | 52.04 | 50.29 | 50.32 | 214,908 | -1.08(-2.10%) |
Dec 27, 2022 | 52.41 | 53.00 | 51.38 | 51.40 | 199,601 | -1.22(-2.32%) |
Dec 23, 2022 | 52.34 | 53.14 | 51.38 | 52.62 | 251,540 | +0.29(+0.55%) |
Dec 22, 2022 | 52.30 | 52.67 | 51.23 | 52.33 | 308,553 | -0.74(-1.39%) |
Dec 21, 2022 | 52.86 | 53.82 | 52.83 | 53.07 | 342,099 | +0.87(+1.67%) |
Dec 20, 2022 | 52.32 | 52.39 | 51.48 | 52.20 | 307,367 | -0.55(-1.04%) |
Dec 19, 2022 | 52.78 | 53.01 | 52.05 | 52.75 | 304,532 | -0.34(-0.64%) |
Dec 16, 2022 | 52.70 | 53.92 | 52.22 | 53.09 | 456,193 | -0.77(-1.43%) |
Dec 15, 2022 | 52.78 | 54.31 | 52.32 | 53.86 | 377,327 | -0.12(-0.22%) |
Dec 14, 2022 | 54.29 | 55.26 | 53.92 | 53.98 | 425,782 | -1.74(-3.12%) |
Dec 13, 2022 | 58.36 | 58.50 | 55.16 | 55.72 | 523,662 | +1.60(+2.96%) |
Dec 12, 2022 | 53.63 | 54.78 | 52.98 | 54.12 | 227,977 | +0.92(+1.73%) |
Dec 09, 2022 | 52.61 | 53.55 | 52.46 | 53.20 | 627,565 | +0.09(+0.17%) |
Dec 08, 2022 | 51.96 | 53.12 | 51.48 | 53.11 | 299,546 | +1.01(+1.94%) |
Dec 07, 2022 | 51.55 | 52.28 | 50.77 | 52.10 | 403,439 | +0.90(+1.76%) |
Dec 06, 2022 | 51.64 | 51.64 | 50.37 | 51.20 | 307,461 | -0.34(-0.66%) |
Dec 05, 2022 | 52.06 | 52.35 | 51.04 | 51.54 | 335,898 | -1.85(-3.47%) |
Dec 02, 2022 | 52.29 | 53.61 | 51.98 | 53.39 | 465,327 | -0.36(-0.67%) |
Dec 01, 2022 | 52.64 | 54.32 | 52.48 | 53.75 | 327,899 | +1.76(+3.39%) |
Nov 30, 2022 | 49.55 | 52.03 | 48.73 | 51.99 | 321,035 | +2.27(+4.57%) |
Nov 29, 2022 | 49.19 | 49.98 | 48.98 | 49.72 | 272,283 | +0.24(+0.49%) |
Nov 28, 2022 | 50.12 | 50.63 | 49.32 | 49.48 | 281,293 | -1.18(-2.33%) |
Nov 25, 2022 | 50.41 | 50.95 | 50.22 | 50.66 | 122,864 | +0.12(+0.24%) |
Nov 23, 2022 | 50.67 | 51.66 | 50.27 | 50.54 | 194,923 | -0.35(-0.69%) |
Nov 22, 2022 | 49.58 | 50.91 | 49.41 | 50.89 | 394,265 | +1.72(+3.50%) |
Nov 21, 2022 | 49.18 | 49.42 | 48.63 | 49.17 | 239,886 | -0.17(-0.34%) |
Nov 18, 2022 | 50.28 | 50.28 | 48.20 | 49.34 | 282,323 | +0.41(+0.84%) |
Nov 17, 2022 | 48.44 | 49.34 | 48.00 | 48.93 | 344,806 | -0.70(-1.41%) |
Nov 16, 2022 | 50.90 | 50.97 | 49.52 | 49.63 | 361,658 | -1.36(-2.67%) |
Nov 15, 2022 | 53.09 | 53.20 | 50.66 | 50.99 | 524,291 | -0.23(-0.45%) |
Nov 14, 2022 | 54.40 | 54.40 | 50.91 | 51.22 | 633,462 | -3.33(-6.10%) |
Nov 11, 2022 | 55.06 | 56.11 | 54.42 | 54.55 | 325,766 | -0.65(-1.18%) |
Nov 10, 2022 | 52.84 | 58.00 | 52.62 | 55.20 | 710,424 | +5.95(+12.08%) |
Nov 09, 2022 | 48.68 | 49.83 | 48.23 | 49.25 | 512,098 | -0.31(-0.63%) |
Nov 08, 2022 | 47.27 | 49.73 | 46.84 | 49.56 | 551,387 | +2.34(+4.96%) |
Nov 07, 2022 | 47.00 | 47.49 | 45.66 | 47.22 | 397,490 | +0.48(+1.03%) |
Nov 04, 2022 | 47.53 | 48.13 | 45.32 | 46.74 | 536,745 | -0.55(-1.16%) |
Nov 03, 2022 | 46.50 | 48.27 | 44.68 | 47.29 | 807,460 | -0.18(-0.38%) |
Nov 02, 2022 | 52.00 | 52.00 | 47.12 | 47.47 | 1,956,246 | -9.19(-16.22%) |
Nov 01, 2022 | 59.54 | 59.78 | 55.90 | 56.66 | 1,159,314 | -1.55(-2.66%) |
Oct 31, 2022 | 59.00 | 59.12 | 57.72 | 58.21 | 339,623 | -1.59(-2.66%) |
Oct 28, 2022 | 58.25 | 60.00 | 57.62 | 59.80 | 279,927 | +1.59(+2.73%) |
Oct 27, 2022 | 59.66 | 60.10 | 57.70 | 58.21 | 365,787 | -1.06(-1.79%) |
Oct 26, 2022 | 59.41 | 60.30 | 58.48 | 59.27 | 476,394 | -0.21(-0.35%) |
Oct 25, 2022 | 55.29 | 60.27 | 55.29 | 59.48 | 529,031 | +4.49(+8.17%) |
Oct 24, 2022 | 54.24 | 55.41 | 53.40 | 54.99 | 231,321 | +0.83(+1.53%) |
Oct 21, 2022 | 53.44 | 54.45 | 52.70 | 54.16 | 510,584 | +0.74(+1.39%) |
Oct 20, 2022 | 55.00 | 56.00 | 53.07 | 53.42 | 397,267 | -1.16(-2.13%) |
Oct 19, 2022 | 56.80 | 56.80 | 54.27 | 54.58 | 382,978 | -2.27(-3.99%) |
Oct 18, 2022 | 56.49 | 57.30 | 55.08 | 56.85 | 286,455 | +1.99(+3.63%) |
Oct 17, 2022 | 54.97 | 56.16 | 53.82 | 54.86 | 355,392 | +1.49(+2.79%) |
Oct 14, 2022 | 56.26 | 56.73 | 53.31 | 53.37 | 300,095 | -2.21(-3.98%) |
Oct 13, 2022 | 53.26 | 55.84 | 50.28 | 55.58 | 353,659 | +0.75(+1.37%) |
Oct 12, 2022 | 56.93 | 56.93 | 54.00 | 54.83 | 274,074 | -2.14(-3.76%) |
Oct 11, 2022 | 56.32 | 57.66 | 55.63 | 56.97 | 335,882 | +0.25(+0.44%) |
Oct 10, 2022 | 56.15 | 57.21 | 55.44 | 56.72 | 329,031 | +0.79(+1.41%) |
Oct 07, 2022 | 56.78 | 57.21 | 55.19 | 55.93 | 324,304 | -1.89(-3.27%) |
Oct 06, 2022 | 58.13 | 58.82 | 56.94 | 57.82 | 287,717 | -0.26(-0.45%) |
Oct 05, 2022 | 58.50 | 59.50 | 57.81 | 58.08 | 408,632 | -1.87(-3.12%) |
Oct 04, 2022 | 57.14 | 59.97 | 57.05 | 59.95 | 544,084 | +4.13(+7.40%) |