Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 58.68 | 59.73 | 56.55 | 57.69 | 1,096,779 | -0.16(-0.28%) |
Nov 29, 2023 | 58.13 | 58.41 | 57.29 | 57.85 | 965,357 | +0.10(+0.17%) |
Nov 28, 2023 | 57.69 | 58.66 | 56.92 | 57.75 | 844,148 | +0.31(+0.54%) |
Nov 27, 2023 | 57.84 | 57.93 | 56.96 | 57.44 | 846,754 | -0.95(-1.62%) |
Nov 24, 2023 | 57.99 | 59.20 | 57.72 | 58.39 | 315,238 | +0.25(+0.43%) |
Nov 22, 2023 | 56.13 | 58.39 | 55.58 | 58.14 | 1,196,470 | -0.15(-0.26%) |
Nov 21, 2023 | 57.51 | 58.31 | 56.71 | 58.29 | 1,281,391 | +0.09(+0.15%) |
Nov 20, 2023 | 58.57 | 59.20 | 58.15 | 58.20 | 806,236 | +0.28(+0.48%) |
Nov 17, 2023 | 57.03 | 58.19 | 56.90 | 57.92 | 1,451,474 | +1.94(+3.47%) |
Nov 16, 2023 | 56.94 | 57.54 | 54.76 | 55.97 | 1,668,538 | -2.14(-3.69%) |
Nov 15, 2023 | 57.79 | 59.22 | 57.41 | 58.12 | 1,113,314 | +0.05(+0.09%) |
Nov 14, 2023 | 57.91 | 58.45 | 57.18 | 58.07 | 1,241,218 | +0.49(+0.85%) |
Nov 13, 2023 | 56.48 | 57.69 | 56.05 | 57.58 | 1,418,812 | +1.30(+2.30%) |
Nov 10, 2023 | 55.92 | 56.64 | 54.97 | 56.28 | 1,076,281 | +1.05(+1.89%) |
Nov 09, 2023 | 55.71 | 56.39 | 55.00 | 55.24 | 1,341,558 | +0.18(+0.33%) |
Nov 08, 2023 | 56.56 | 57.17 | 54.88 | 55.06 | 1,745,676 | -2.24(-3.92%) |
Nov 07, 2023 | 58.56 | 58.71 | 57.01 | 57.30 | 1,701,187 | -2.61(-4.36%) |
Nov 06, 2023 | 62.36 | 62.51 | 59.61 | 59.91 | 1,181,842 | -2.12(-3.41%) |
Nov 03, 2023 | 62.92 | 63.18 | 60.83 | 62.03 | 1,210,521 | -0.75(-1.20%) |
Nov 02, 2023 | 60.78 | 62.87 | 60.28 | 62.78 | 928,766 | +2.29(+3.79%) |
Nov 01, 2023 | 61.35 | 61.64 | 59.73 | 60.49 | 1,226,547 | -0.77(-1.26%) |
Oct 31, 2023 | 60.14 | 61.67 | 59.32 | 61.26 | 1,954,328 | +1.47(+2.46%) |
Oct 30, 2023 | 59.87 | 60.61 | 58.62 | 59.79 | 1,201,824 | -0.20(-0.33%) |
Oct 27, 2023 | 59.99 | 60.38 | 58.12 | 59.99 | 1,364,267 | +0.30(+0.50%) |
Oct 26, 2023 | 59.87 | 60.25 | 58.93 | 59.70 | 1,550,427 | -1.32(-2.16%) |
Oct 25, 2023 | 64.02 | 64.02 | 58.73 | 61.02 | 3,720,948 | -1.39(-2.23%) |
Oct 24, 2023 | 63.58 | 63.94 | 62.40 | 62.41 | 1,632,177 | -0.92(-1.46%) |
Oct 23, 2023 | 63.58 | 65.08 | 62.80 | 63.33 | 1,643,802 | -1.22(-1.89%) |
Oct 20, 2023 | 66.46 | 67.24 | 64.53 | 64.55 | 1,978,260 | -1.77(-2.67%) |
Oct 19, 2023 | 64.27 | 66.89 | 63.68 | 66.32 | 2,048,092 | +1.44(+2.22%) |
Oct 18, 2023 | 64.85 | 65.32 | 63.96 | 64.88 | 1,568,651 | +0.42(+0.65%) |
Oct 17, 2023 | 63.59 | 65.17 | 63.59 | 64.46 | 1,597,564 | +0.92(+1.45%) |
Oct 16, 2023 | 63.74 | 63.79 | 62.64 | 63.54 | 987,652 | +0.47(+0.74%) |
Oct 13, 2023 | 61.54 | 63.89 | 61.53 | 63.07 | 1,625,680 | +2.85(+4.73%) |
Oct 12, 2023 | 61.22 | 61.22 | 59.38 | 60.22 | 1,965,607 | +1.31(+2.23%) |
Oct 11, 2023 | 58.39 | 59.37 | 57.52 | 58.91 | 1,192,506 | -0.40(-0.67%) |
Oct 10, 2023 | 58.94 | 59.84 | 58.78 | 59.31 | 1,034,027 | +0.37(+0.62%) |
Oct 09, 2023 | 57.32 | 59.59 | 57.11 | 58.94 | 1,313,370 | +3.88(+7.05%) |
Oct 06, 2023 | 54.03 | 56.14 | 52.93 | 55.06 | 1,587,615 | +1.80(+3.37%) |
Oct 05, 2023 | 53.01 | 54.03 | 52.77 | 53.26 | 1,125,034 | -0.57(-1.05%) |
Oct 04, 2023 | 55.90 | 56.09 | 53.05 | 53.83 | 1,364,263 | -2.64(-4.68%) |
Oct 03, 2023 | 56.02 | 56.68 | 55.46 | 56.47 | 732,050 | +0.14(+0.25%) |
Oct 02, 2023 | 59.12 | 59.20 | 55.83 | 56.33 | 1,443,288 | -2.74(-4.64%) |
Sep 29, 2023 | 60.52 | 60.52 | 58.66 | 59.07 | 1,107,607 | -1.21(-2.01%) |
Sep 28, 2023 | 60.28 | 61.26 | 59.93 | 60.28 | 1,634,074 | -0.56(-0.91%) |
Sep 27, 2023 | 59.40 | 61.51 | 59.17 | 60.84 | 2,742,612 | +2.59(+4.45%) |
Sep 26, 2023 | 57.33 | 58.59 | 57.33 | 58.25 | 1,214,766 | +0.28(+0.48%) |
Sep 25, 2023 | 56.87 | 58.19 | 57.75 | 57.97 | 756,124 | +1.10(+1.94%) |
Sep 22, 2023 | 57.66 | 58.04 | 56.46 | 56.87 | 1,012,588 | -0.18(-0.31%) |
Sep 21, 2023 | 57.71 | 58.10 | 56.73 | 57.04 | 1,050,436 | -0.59(-1.02%) |
Sep 20, 2023 | 59.43 | 60.21 | 57.56 | 57.63 | 1,631,951 | -2.25(-3.76%) |
Sep 19, 2023 | 61.65 | 61.92 | 59.16 | 59.88 | 1,316,203 | -0.99(-1.63%) |
Sep 18, 2023 | 62.57 | 62.57 | 60.70 | 60.88 | 1,228,687 | -0.26(-0.42%) |
Sep 15, 2023 | 61.69 | 62.20 | 60.82 | 61.14 | 2,717,702 | -1.31(-2.10%) |
Sep 14, 2023 | 63.44 | 63.75 | 62.14 | 62.45 | 1,076,112 | +0.22(+0.35%) |
Sep 13, 2023 | 63.17 | 63.28 | 61.29 | 62.23 | 1,078,612 | -0.53(-0.84%) |
Sep 12, 2023 | 61.57 | 62.94 | 61.39 | 62.75 | 1,480,685 | +2.06(+3.39%) |
Sep 11, 2023 | 63.13 | 63.34 | 60.09 | 60.70 | 1,720,726 | -2.20(-3.50%) |
Sep 08, 2023 | 62.78 | 63.33 | 62.35 | 62.90 | 1,277,269 | +0.49(+0.78%) |
Sep 07, 2023 | 63.11 | 63.62 | 61.75 | 62.42 | 1,357,646 | -1.04(-1.64%) |
Sep 06, 2023 | 62.90 | 64.05 | 62.54 | 63.46 | 928,687 | +0.35(+0.55%) |
Sep 05, 2023 | 64.30 | 64.98 | 63.06 | 63.11 | 1,222,653 | -0.98(-1.53%) |
Sep 01, 2023 | 63.56 | 64.28 | 63.45 | 64.09 | 1,073,063 | +1.03(+1.64%) |
Aug 31, 2023 | 62.35 | 63.26 | 61.63 | 63.06 | 1,139,317 | +0.81(+1.31%) |
Aug 30, 2023 | 61.52 | 62.50 | 61.09 | 62.25 | 1,287,604 | +1.07(+1.75%) |
Aug 29, 2023 | 60.58 | 61.49 | 60.08 | 61.17 | 807,042 | +0.51(+0.83%) |
Aug 28, 2023 | 61.10 | 61.62 | 60.37 | 60.67 | 917,185 | +0.26(+0.43%) |
Aug 25, 2023 | 60.46 | 60.65 | 59.35 | 60.41 | 1,612,009 | +0.87(+1.47%) |
Aug 24, 2023 | 59.53 | 60.81 | 59.42 | 59.54 | 997,792 | -0.80(-1.33%) |
Aug 23, 2023 | 59.80 | 60.55 | 58.96 | 60.34 | 895,419 | -0.12(-0.20%) |
Aug 22, 2023 | 61.19 | 61.87 | 60.28 | 60.46 | 1,340,023 | -0.69(-1.12%) |
Aug 21, 2023 | 61.00 | 62.01 | 60.44 | 61.15 | 1,489,951 | +0.58(+0.95%) |
Aug 18, 2023 | 59.15 | 60.62 | 59.15 | 60.57 | 1,511,529 | +0.62(+1.03%) |
Aug 17, 2023 | 59.58 | 60.53 | 59.25 | 59.95 | 1,900,754 | +1.58(+2.70%) |
Aug 16, 2023 | 58.21 | 59.64 | 58.11 | 58.37 | 2,509,388 | +0.95(+1.66%) |
Aug 15, 2023 | 58.30 | 58.33 | 57.12 | 57.42 | 845,066 | -1.45(-2.46%) |
Aug 14, 2023 | 57.60 | 58.97 | 57.11 | 58.87 | 891,833 | +0.65(+1.11%) |
Aug 11, 2023 | 57.41 | 58.85 | 57.11 | 58.23 | 942,465 | +0.68(+1.17%) |
Aug 10, 2023 | 58.45 | 59.00 | 57.08 | 57.55 | 1,061,175 | -0.90(-1.55%) |
Aug 09, 2023 | 59.14 | 60.13 | 58.28 | 58.45 | 1,312,148 | +0.08(+0.14%) |
Aug 08, 2023 | 56.34 | 58.64 | 56.08 | 58.37 | 1,045,236 | +0.33(+0.56%) |
Aug 07, 2023 | 57.95 | 58.33 | 57.23 | 58.05 | 904,253 | +0.24(+0.41%) |
Aug 04, 2023 | 57.45 | 57.88 | 56.43 | 57.81 | 1,375,620 | +0.94(+1.65%) |
Aug 03, 2023 | 55.66 | 57.34 | 54.73 | 56.87 | 1,407,113 | +2.02(+3.68%) |
Aug 02, 2023 | 54.55 | 55.26 | 53.53 | 54.85 | 1,230,937 | -0.87(-1.56%) |
Aug 01, 2023 | 54.39 | 55.88 | 53.19 | 55.72 | 1,662,948 | +0.61(+1.11%) |
Jul 31, 2023 | 53.99 | 55.12 | 53.67 | 55.11 | 1,397,275 | +1.84(+3.46%) |
Jul 28, 2023 | 53.25 | 53.49 | 52.45 | 53.26 | 1,446,637 | +0.52(+1.00%) |
Jul 27, 2023 | 53.39 | 54.86 | 51.93 | 52.74 | 2,658,955 | +0.48(+0.91%) |
Jul 26, 2023 | 54.98 | 54.98 | 51.81 | 52.26 | 5,311,815 | -3.74(-6.69%) |
Jul 25, 2023 | 56.17 | 57.24 | 55.37 | 56.01 | 1,735,602 | -0.18(-0.32%) |
Jul 24, 2023 | 55.40 | 57.06 | 55.30 | 56.19 | 1,275,260 | +0.88(+1.59%) |
Jul 21, 2023 | 55.47 | 55.60 | 54.42 | 55.30 | 1,347,613 | +0.29(+0.52%) |
Jul 20, 2023 | 55.92 | 55.92 | 53.85 | 55.02 | 1,024,949 | -0.04(-0.07%) |
Jul 19, 2023 | 54.88 | 55.68 | 54.43 | 55.06 | 1,411,585 | +0.23(+0.42%) |
Jul 18, 2023 | 52.22 | 55.02 | 52.05 | 54.83 | 1,665,859 | +2.73(+5.25%) |
Jul 17, 2023 | 51.51 | 52.54 | 51.41 | 52.09 | 1,383,064 | +0.36(+0.69%) |
Jul 14, 2023 | 54.01 | 54.24 | 51.66 | 51.74 | 1,741,242 | -2.93(-5.36%) |
Jul 13, 2023 | 53.51 | 55.67 | 53.37 | 54.67 | 1,943,968 | +1.33(+2.49%) |
Jul 12, 2023 | 53.97 | 54.04 | 52.80 | 53.34 | 2,673,591 | +0.01(+0.02%) |
Jul 11, 2023 | 52.25 | 53.41 | 51.97 | 53.33 | 1,325,900 | +1.57(+3.02%) |
Jul 10, 2023 | 50.62 | 51.79 | 50.52 | 51.77 | 1,297,246 | +0.80(+1.57%) |
Jul 07, 2023 | 49.60 | 51.68 | 49.60 | 50.97 | 3,240,642 | +1.18(+2.37%) |
Jul 06, 2023 | 50.81 | 51.17 | 48.66 | 49.79 | 893,985 | -1.57(-3.05%) |
Jul 05, 2023 | 52.16 | 52.19 | 51.20 | 51.35 | 1,434,818 | -0.47(-0.90%) |
Jul 03, 2023 | 51.81 | 52.58 | 51.53 | 51.82 | 601,280 | -0.01(-0.02%) |
Jun 30, 2023 | 51.59 | 52.48 | 50.84 | 51.83 | 2,300,395 | +0.57(+1.12%) |
Jun 29, 2023 | 50.06 | 51.35 | 49.68 | 51.25 | 1,284,378 | +1.55(+3.11%) |
Jun 28, 2023 | 49.77 | 50.40 | 49.20 | 49.71 | 2,608,977 | +0.02(+0.04%) |
Jun 27, 2023 | 49.41 | 50.24 | 48.79 | 49.69 | 1,255,258 | +0.23(+0.46%) |
Jun 26, 2023 | 49.23 | 50.21 | 49.22 | 49.46 | 1,123,698 | +0.29(+0.58%) |
Jun 23, 2023 | 47.67 | 49.81 | 47.56 | 49.17 | 6,018,211 | +0.62(+1.29%) |
Jun 22, 2023 | 48.60 | 48.78 | 47.79 | 48.55 | 1,165,431 | -1.15(-2.31%) |
Jun 21, 2023 | 48.37 | 49.94 | 47.96 | 49.70 | 990,230 | +1.42(+2.93%) |
Jun 20, 2023 | 48.74 | 48.75 | 47.31 | 48.28 | 1,328,382 | -1.20(-2.42%) |
Jun 16, 2023 | 50.44 | 50.47 | 49.13 | 49.48 | 2,135,885 | -0.39(-0.77%) |
Jun 15, 2023 | 49.50 | 50.64 | 49.50 | 49.87 | 1,350,711 | +0.55(+1.12%) |
Jun 14, 2023 | 51.51 | 51.84 | 48.88 | 49.31 | 1,172,921 | -1.54(-3.02%) |
Jun 13, 2023 | 50.57 | 51.81 | 50.17 | 50.85 | 1,546,347 | +1.49(+3.01%) |
Jun 12, 2023 | 49.02 | 50.46 | 48.65 | 49.36 | 1,179,437 | -0.96(-1.91%) |
Jun 09, 2023 | 50.76 | 51.50 | 49.89 | 50.32 | 1,113,593 | -0.69(-1.36%) |
Jun 08, 2023 | 50.60 | 51.18 | 50.05 | 51.01 | 1,383,069 | -0.23(-0.44%) |
Jun 07, 2023 | 48.79 | 51.50 | 48.72 | 51.24 | 2,665,682 | +2.84(+5.87%) |
Jun 06, 2023 | 45.47 | 48.41 | 45.28 | 48.40 | 1,313,747 | +1.99(+4.29%) |
Jun 05, 2023 | 47.85 | 48.24 | 46.16 | 46.41 | 1,184,099 | -0.48(-1.01%) |
Jun 02, 2023 | 46.10 | 47.28 | 45.70 | 46.88 | 1,273,100 | +2.29(+5.13%) |
Jun 01, 2023 | 43.77 | 45.47 | 43.55 | 44.60 | 886,361 | +1.04(+2.39%) |
May 31, 2023 | 43.62 | 44.14 | 42.80 | 43.56 | 1,613,405 | -1.01(-2.27%) |
May 30, 2023 | 44.89 | 45.15 | 43.80 | 44.57 | 904,708 | -1.27(-2.77%) |
May 26, 2023 | 46.01 | 46.13 | 44.99 | 45.83 | 730,534 | +0.38(+0.83%) |
May 25, 2023 | 46.95 | 46.95 | 45.34 | 45.46 | 1,152,651 | -2.77(-5.75%) |
May 24, 2023 | 47.55 | 49.06 | 47.20 | 48.23 | 1,743,702 | +1.40(+2.98%) |
May 23, 2023 | 46.90 | 48.10 | 46.54 | 46.83 | 1,074,666 | +0.32(+0.68%) |
May 22, 2023 | 44.97 | 47.00 | 44.92 | 46.52 | 1,872,306 | +1.60(+3.57%) |
May 19, 2023 | 45.01 | 45.27 | 44.30 | 44.91 | 1,047,771 | +0.65(+1.48%) |
May 18, 2023 | 43.14 | 44.36 | 42.71 | 44.26 | 781,697 | +0.50(+1.13%) |
May 17, 2023 | 42.96 | 43.93 | 42.12 | 43.76 | 1,193,981 | +1.57(+3.71%) |
May 16, 2023 | 43.50 | 43.99 | 42.20 | 42.20 | 768,329 | -1.71(-3.90%) |
May 15, 2023 | 43.69 | 44.43 | 43.24 | 43.91 | 892,169 | +0.68(+1.58%) |
May 12, 2023 | 43.39 | 43.85 | 42.06 | 43.23 | 893,582 | +0.28(+0.65%) |
May 11, 2023 | 42.46 | 43.01 | 41.75 | 42.95 | 1,173,521 | -0.53(-1.23%) |
May 10, 2023 | 43.91 | 43.91 | 42.66 | 43.49 | 735,170 | -0.07(-0.16%) |
May 09, 2023 | 43.92 | 44.57 | 43.33 | 43.56 | 1,072,138 | -0.98(-2.19%) |
May 08, 2023 | 46.24 | 46.35 | 43.99 | 44.53 | 1,002,081 | +0.40(+0.92%) |
May 05, 2023 | 43.84 | 44.65 | 43.50 | 44.13 | 1,088,167 | +2.28(+5.45%) |
May 04, 2023 | 42.93 | 43.75 | 41.50 | 41.85 | 1,444,480 | -0.89(-2.08%) |
May 03, 2023 | 43.44 | 44.09 | 42.58 | 42.74 | 2,181,203 | -1.71(-3.84%) |
May 02, 2023 | 46.62 | 46.93 | 44.24 | 44.44 | 1,183,460 | -3.45(-7.19%) |
May 01, 2023 | 47.43 | 48.69 | 47.16 | 47.89 | 1,161,640 | -0.51(-1.06%) |
Apr 28, 2023 | 46.81 | 49.14 | 46.49 | 48.40 | 1,212,552 | +1.49(+3.18%) |
Apr 27, 2023 | 47.00 | 47.25 | 45.81 | 46.91 | 1,219,445 | +0.19(+0.40%) |
Apr 26, 2023 | 48.95 | 49.83 | 45.97 | 46.72 | 2,447,719 | -1.72(-3.55%) |
Apr 25, 2023 | 49.19 | 49.64 | 48.27 | 48.44 | 1,796,384 | -1.73(-3.44%) |
Apr 24, 2023 | 48.37 | 50.55 | 48.37 | 50.17 | 1,214,478 | +1.67(+3.44%) |
Apr 21, 2023 | 49.67 | 49.77 | 48.39 | 48.50 | 771,582 | -0.93(-1.88%) |
Apr 20, 2023 | 49.06 | 49.45 | 48.69 | 49.43 | 1,337,511 | -0.75(-1.50%) |
Apr 19, 2023 | 49.64 | 50.28 | 48.89 | 50.18 | 1,392,589 | -0.41(-0.82%) |
Apr 18, 2023 | 50.84 | 51.06 | 50.12 | 50.59 | 799,443 | -0.50(-0.99%) |
Apr 17, 2023 | 52.10 | 52.48 | 50.95 | 51.10 | 947,442 | -1.03(-1.97%) |
Apr 14, 2023 | 51.87 | 52.78 | 51.56 | 52.12 | 1,175,487 | +0.42(+0.82%) |
Apr 13, 2023 | 51.27 | 52.40 | 51.07 | 51.70 | 896,242 | +0.52(+1.02%) |
Apr 12, 2023 | 52.03 | 52.27 | 51.16 | 51.18 | 915,305 | -0.46(-0.90%) |
Apr 11, 2023 | 51.89 | 51.96 | 50.81 | 51.64 | 1,494,053 | +0.18(+0.35%) |
Apr 10, 2023 | 50.45 | 52.52 | 50.14 | 51.46 | 1,421,108 | +1.64(+3.29%) |
Apr 06, 2023 | 49.50 | 50.39 | 48.95 | 49.82 | 1,106,247 | -0.02(-0.04%) |
Apr 05, 2023 | 49.16 | 49.89 | 48.56 | 49.84 | 1,081,449 | +0.32(+0.64%) |
Apr 04, 2023 | 51.20 | 51.20 | 48.43 | 49.53 | 1,462,060 | -1.09(-2.15%) |
Apr 03, 2023 | 49.99 | 51.26 | 49.22 | 50.61 | 2,521,132 | +3.57(+7.60%) |
Mar 31, 2023 | 47.37 | 47.60 | 46.70 | 47.04 | 1,288,143 | +0.06(+0.13%) |
Mar 30, 2023 | 47.49 | 47.54 | 46.31 | 46.98 | 2,102,967 | -0.01(-0.02%) |
Mar 29, 2023 | 47.14 | 47.45 | 46.21 | 46.99 | 1,149,923 | +0.69(+1.49%) |
Mar 28, 2023 | 45.93 | 46.97 | 45.73 | 46.30 | 1,068,049 | +0.09(+0.19%) |
Mar 27, 2023 | 45.07 | 46.52 | 44.10 | 46.21 | 1,285,902 | +2.15(+4.88%) |
Mar 24, 2023 | 43.20 | 44.43 | 42.78 | 44.06 | 3,459,254 | -0.37(-0.82%) |
Mar 23, 2023 | 45.57 | 46.37 | 43.89 | 44.42 | 1,993,420 | -0.77(-1.70%) |
Mar 22, 2023 | 47.46 | 47.46 | 45.14 | 45.19 | 1,641,555 | -1.99(-4.23%) |
Mar 21, 2023 | 46.55 | 47.63 | 46.43 | 47.19 | 1,801,197 | +2.21(+4.92%) |
Mar 20, 2023 | 43.71 | 45.43 | 43.41 | 44.98 | 1,886,501 | +2.08(+4.86%) |
Mar 17, 2023 | 44.87 | 44.87 | 42.52 | 42.89 | 3,181,978 | -2.12(-4.71%) |
Mar 16, 2023 | 42.45 | 45.15 | 42.39 | 45.02 | 1,661,164 | +1.26(+2.89%) |
Mar 15, 2023 | 45.19 | 45.50 | 42.66 | 43.75 | 2,789,228 | -4.05(-8.47%) |
Mar 14, 2023 | 48.78 | 49.71 | 46.40 | 47.80 | 1,626,937 | -0.46(-0.96%) |
Mar 13, 2023 | 48.71 | 50.69 | 47.86 | 48.26 | 1,941,323 | -2.08(-4.14%) |
Mar 10, 2023 | 51.82 | 52.57 | 50.00 | 50.35 | 1,034,837 | -1.70(-3.26%) |
Mar 09, 2023 | 53.78 | 54.92 | 51.96 | 52.05 | 1,091,074 | -1.27(-2.39%) |
Mar 08, 2023 | 54.54 | 55.34 | 52.32 | 53.32 | 1,141,691 | -1.63(-2.96%) |
Mar 07, 2023 | 55.96 | 56.37 | 54.51 | 54.95 | 967,891 | -1.46(-2.59%) |
Mar 06, 2023 | 56.37 | 56.48 | 55.14 | 56.41 | 1,854,897 | -0.68(-1.19%) |
Mar 03, 2023 | 54.82 | 58.17 | 54.30 | 57.09 | 1,543,506 | +1.16(+2.08%) |
Mar 02, 2023 | 54.25 | 56.39 | 53.64 | 55.93 | 1,077,106 | +1.28(+2.35%) |
Mar 01, 2023 | 52.84 | 54.82 | 52.84 | 54.64 | 1,043,425 | +1.54(+2.90%) |
Feb 28, 2023 | 55.92 | 55.95 | 53.05 | 53.10 | 1,572,275 | -1.63(-2.98%) |
Feb 27, 2023 | 54.54 | 55.61 | 53.73 | 54.73 | 1,175,391 | +0.38(+0.71%) |
Feb 24, 2023 | 52.58 | 54.35 | 51.84 | 54.35 | 1,812,672 | +1.09(+2.04%) |
Feb 23, 2023 | 52.19 | 53.65 | 51.54 | 53.26 | 1,972,758 | +1.69(+3.28%) |
Feb 22, 2023 | 53.64 | 53.64 | 50.06 | 51.57 | 5,335,989 | -5.58(-9.77%) |
Feb 21, 2023 | 57.56 | 58.66 | 56.97 | 57.15 | 1,417,912 | -0.93(-1.59%) |
Feb 17, 2023 | 60.15 | 60.15 | 57.32 | 58.07 | 1,660,412 | -2.99(-4.90%) |
Feb 16, 2023 | 62.43 | 63.24 | 61.03 | 61.07 | 791,636 | -1.73(-2.76%) |
Feb 15, 2023 | 62.72 | 63.30 | 60.98 | 62.80 | 993,829 | -1.64(-2.55%) |
Feb 14, 2023 | 62.99 | 64.68 | 62.73 | 64.44 | 817,221 | +0.82(+1.28%) |
Feb 13, 2023 | 63.34 | 64.14 | 62.54 | 63.63 | 668,451 | -0.20(-0.31%) |
Feb 10, 2023 | 61.12 | 64.04 | 60.75 | 63.82 | 976,994 | +3.82(+6.37%) |
Feb 09, 2023 | 62.45 | 62.45 | 59.79 | 60.00 | 1,058,126 | -2.18(-3.50%) |
Feb 08, 2023 | 62.33 | 63.14 | 61.81 | 62.18 | 677,461 | -0.75(-1.19%) |
Feb 07, 2023 | 60.30 | 63.00 | 59.78 | 62.93 | 1,002,014 | +3.33(+5.58%) |
Feb 06, 2023 | 61.05 | 61.69 | 59.12 | 59.60 | 908,496 | -1.60(-2.62%) |
Feb 03, 2023 | 60.20 | 63.31 | 59.91 | 61.20 | 1,167,809 | +0.73(+1.20%) |
Feb 02, 2023 | 63.40 | 63.56 | 59.55 | 60.48 | 1,365,314 | -2.90(-4.58%) |
Feb 01, 2023 | 64.35 | 65.27 | 61.63 | 63.38 | 1,289,678 | -1.75(-2.69%) |
Jan 31, 2023 | 63.39 | 65.29 | 63.15 | 65.13 | 875,718 | +1.81(+2.86%) |
Jan 30, 2023 | 64.92 | 65.38 | 63.12 | 63.32 | 993,927 | -2.91(-4.40%) |
Jan 27, 2023 | 67.84 | 68.33 | 65.83 | 66.24 | 1,616,229 | -1.44(-2.12%) |
Jan 26, 2023 | 65.81 | 67.84 | 65.19 | 67.67 | 1,481,371 | +2.72(+4.18%) |
Jan 25, 2023 | 62.81 | 65.09 | 62.18 | 64.96 | 1,547,353 | +2.49(+3.99%) |
Jan 24, 2023 | 61.56 | 62.99 | 60.79 | 62.46 | 1,769,308 | +1.03(+1.68%) |
Jan 23, 2023 | 61.33 | 62.57 | 60.95 | 61.43 | 778,272 | +0.72(+1.18%) |
Jan 20, 2023 | 60.19 | 60.77 | 58.94 | 60.71 | 651,289 | +1.11(+1.87%) |
Jan 19, 2023 | 57.51 | 59.83 | 57.25 | 59.60 | 803,703 | +1.52(+2.61%) |
Jan 18, 2023 | 59.79 | 61.28 | 58.06 | 58.08 | 1,014,528 | -0.95(-1.62%) |
Jan 17, 2023 | 59.31 | 59.85 | 58.61 | 59.04 | 620,155 | -0.03(-0.05%) |
Jan 13, 2023 | 59.12 | 59.30 | 58.30 | 59.07 | 816,775 | +0.01(+0.02%) |
Jan 12, 2023 | 57.78 | 59.74 | 57.59 | 59.06 | 1,084,851 | +2.17(+3.81%) |
Jan 11, 2023 | 56.92 | 57.53 | 55.73 | 56.89 | 706,496 | +0.89(+1.58%) |
Jan 10, 2023 | 55.54 | 56.52 | 54.62 | 56.01 | 650,060 | +0.56(+1.01%) |
Jan 09, 2023 | 55.29 | 56.50 | 55.29 | 55.45 | 651,486 | +1.48(+2.74%) |
Jan 06, 2023 | 53.68 | 54.29 | 52.94 | 53.97 | 593,865 | +1.46(+2.77%) |
Jan 05, 2023 | 52.74 | 53.55 | 51.94 | 52.51 | 668,422 | -0.43(-0.82%) |
Jan 04, 2023 | 51.29 | 53.52 | 50.94 | 52.94 | 944,622 | +0.61(+1.17%) |
Jan 03, 2023 | 55.78 | 56.03 | 51.92 | 52.33 | 1,295,394 | -4.02(-7.13%) |
Dec 30, 2022 | 55.98 | 56.76 | 55.49 | 56.35 | 1,436,710 | -0.01(-0.02%) |
Dec 29, 2022 | 53.98 | 56.57 | 53.70 | 56.36 | 780,110 | +1.92(+3.53%) |
Dec 28, 2022 | 56.48 | 56.48 | 54.22 | 54.44 | 839,564 | -2.25(-3.98%) |
Dec 27, 2022 | 56.69 | 56.84 | 55.73 | 56.70 | 791,830 | +0.47(+0.84%) |
Dec 23, 2022 | 54.66 | 56.53 | 54.53 | 56.22 | 809,684 | +2.26(+4.20%) |
Dec 22, 2022 | 56.16 | 56.49 | 52.55 | 53.96 | 913,076 | -2.50(-4.43%) |
Dec 21, 2022 | 56.32 | 56.85 | 55.17 | 56.46 | 824,594 | +1.78(+3.26%) |
Dec 20, 2022 | 53.38 | 55.27 | 53.28 | 54.68 | 773,344 | +0.97(+1.81%) |
Dec 19, 2022 | 55.40 | 55.64 | 52.85 | 53.70 | 1,095,306 | -0.52(-0.96%) |
Dec 16, 2022 | 54.34 | 55.26 | 52.88 | 54.22 | 2,467,256 | -1.67(-2.99%) |
Dec 15, 2022 | 55.88 | 56.64 | 54.68 | 55.90 | 1,103,593 | -0.89(-1.56%) |
Dec 14, 2022 | 57.47 | 58.26 | 56.24 | 56.78 | 1,141,076 | -0.22(-0.38%) |
Dec 13, 2022 | 57.73 | 58.11 | 56.18 | 57.00 | 1,078,894 | +1.14(+2.04%) |
Dec 12, 2022 | 54.39 | 56.17 | 53.95 | 55.86 | 1,124,683 | +1.98(+3.67%) |
Dec 09, 2022 | 56.11 | 56.66 | 53.85 | 53.88 | 1,123,368 | -2.21(-3.93%) |
Dec 08, 2022 | 59.54 | 60.10 | 55.83 | 56.09 | 1,005,902 | -2.03(-3.49%) |
Dec 07, 2022 | 58.63 | 59.86 | 57.49 | 58.11 | 661,496 | -0.26(-0.44%) |
Dec 06, 2022 | 60.23 | 61.65 | 57.64 | 58.37 | 1,134,748 | -2.14(-3.53%) |
Dec 05, 2022 | 66.23 | 66.35 | 59.59 | 60.51 | 1,056,444 | -4.31(-6.65%) |
Dec 02, 2022 | 64.35 | 65.30 | 63.91 | 64.82 | 935,423 | +0.18(+0.27%) |