Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 46.84 | 47.25 | 46.18 | 46.80 | 1,227,970 | +0.21(+0.45%) |
Nov 29, 2023 | 46.87 | 47.30 | 46.45 | 46.59 | 1,193,621 | +0.06(+0.13%) |
Nov 28, 2023 | 46.47 | 46.58 | 45.93 | 46.53 | 696,598 | -0.12(-0.26%) |
Nov 27, 2023 | 46.65 | 46.92 | 46.39 | 46.65 | 853,617 | -0.45(-0.95%) |
Nov 24, 2023 | 46.71 | 47.41 | 46.71 | 47.10 | 414,826 | +0.27(+0.57%) |
Nov 22, 2023 | 46.35 | 46.92 | 45.82 | 46.83 | 1,216,597 | +0.38(+0.81%) |
Nov 21, 2023 | 46.48 | 46.65 | 46.04 | 46.45 | 1,114,284 | -0.26(-0.55%) |
Nov 20, 2023 | 46.55 | 46.92 | 46.17 | 46.71 | 1,335,325 | +0.10(+0.21%) |
Nov 17, 2023 | 46.41 | 46.88 | 45.98 | 46.61 | 1,561,851 | +0.90(+1.98%) |
Nov 16, 2023 | 46.36 | 46.65 | 45.54 | 45.71 | 853,577 | -0.90(-1.94%) |
Nov 15, 2023 | 46.45 | 47.55 | 46.15 | 46.61 | 1,009,609 | -0.01(-0.02%) |
Nov 14, 2023 | 44.35 | 46.65 | 44.26 | 46.62 | 1,407,743 | +3.19(+7.34%) |
Nov 13, 2023 | 43.19 | 43.67 | 43.00 | 43.44 | 742,116 | -0.02(-0.05%) |
Nov 10, 2023 | 42.81 | 43.56 | 42.66 | 43.46 | 783,852 | +0.90(+2.12%) |
Nov 09, 2023 | 43.27 | 43.27 | 42.28 | 42.55 | 861,859 | -0.21(-0.49%) |
Nov 08, 2023 | 42.78 | 43.27 | 42.33 | 42.76 | 1,091,008 | -0.04(-0.09%) |
Nov 07, 2023 | 42.86 | 43.30 | 42.46 | 42.80 | 798,923 | -0.59(-1.37%) |
Nov 06, 2023 | 44.13 | 44.15 | 43.20 | 43.39 | 880,763 | -0.74(-1.68%) |
Nov 03, 2023 | 43.87 | 44.81 | 43.33 | 44.14 | 975,750 | +0.83(+1.92%) |
Nov 02, 2023 | 42.43 | 43.40 | 42.36 | 43.30 | 1,138,213 | +1.47(+3.52%) |
Nov 01, 2023 | 42.05 | 42.69 | 41.34 | 41.83 | 1,799,842 | -0.39(-0.91%) |
Oct 31, 2023 | 42.18 | 42.71 | 41.61 | 42.22 | 1,404,420 | +0.24(+0.56%) |
Oct 30, 2023 | 41.80 | 42.55 | 41.22 | 41.98 | 1,904,967 | +0.36(+0.85%) |
Oct 27, 2023 | 43.63 | 45.26 | 41.61 | 41.62 | 3,346,581 | -4.13(-9.03%) |
Oct 26, 2023 | 44.45 | 46.05 | 44.45 | 45.76 | 1,792,379 | +1.34(+3.03%) |
Oct 25, 2023 | 44.81 | 44.88 | 43.85 | 44.41 | 1,535,186 | -0.62(-1.38%) |
Oct 24, 2023 | 45.40 | 45.65 | 44.87 | 45.03 | 1,159,537 | -0.04(-0.09%) |
Oct 23, 2023 | 44.97 | 45.86 | 44.77 | 45.07 | 1,138,691 | -0.56(-1.23%) |
Oct 20, 2023 | 46.65 | 46.68 | 45.62 | 45.64 | 1,105,818 | -0.99(-2.12%) |
Oct 19, 2023 | 47.07 | 47.55 | 46.37 | 46.63 | 1,105,633 | -0.76(-1.61%) |
Oct 18, 2023 | 47.39 | 47.75 | 46.88 | 47.39 | 912,243 | -0.74(-1.54%) |
Oct 17, 2023 | 47.05 | 48.53 | 47.05 | 48.13 | 1,051,534 | +0.72(+1.52%) |
Oct 16, 2023 | 47.62 | 47.67 | 46.31 | 47.41 | 1,200,595 | -0.15(-0.31%) |
Oct 13, 2023 | 48.31 | 48.46 | 47.44 | 47.55 | 961,833 | -0.25(-0.52%) |
Oct 12, 2023 | 49.17 | 49.17 | 47.31 | 47.80 | 741,500 | -1.07(-2.18%) |
Oct 11, 2023 | 47.45 | 49.01 | 47.45 | 48.87 | 1,592,384 | +0.79(+1.64%) |
Oct 10, 2023 | 47.43 | 48.57 | 47.25 | 48.08 | 1,063,610 | +1.13(+2.40%) |
Oct 09, 2023 | 46.28 | 47.47 | 46.05 | 46.95 | 1,265,658 | +0.55(+1.19%) |
Oct 06, 2023 | 46.05 | 47.18 | 45.83 | 46.40 | 1,216,927 | +0.10(+0.21%) |
Oct 05, 2023 | 46.84 | 47.40 | 46.11 | 46.30 | 1,013,209 | -0.79(-1.68%) |
Oct 04, 2023 | 48.23 | 48.24 | 46.67 | 47.09 | 1,359,243 | -0.91(-1.89%) |
Oct 03, 2023 | 47.80 | 49.21 | 47.71 | 48.00 | 1,426,216 | -0.30(-0.61%) |
Oct 02, 2023 | 49.41 | 49.78 | 47.89 | 48.30 | 1,969,005 | -1.10(-2.22%) |
Sep 29, 2023 | 48.48 | 49.83 | 48.18 | 49.39 | 2,330,449 | +1.46(+3.05%) |
Sep 28, 2023 | 47.42 | 48.26 | 47.38 | 47.93 | 1,588,290 | +0.59(+1.25%) |
Sep 27, 2023 | 45.90 | 47.51 | 45.33 | 47.34 | 2,600,360 | +1.92(+4.22%) |
Sep 26, 2023 | 45.46 | 46.15 | 44.52 | 45.42 | 1,672,358 | -0.77(-1.67%) |
Sep 25, 2023 | 46.01 | 46.34 | 45.93 | 46.19 | 1,330,698 | +0.10(+0.21%) |
Sep 22, 2023 | 46.57 | 46.94 | 45.75 | 46.09 | 1,135,757 | -0.53(-1.14%) |
Sep 21, 2023 | 47.76 | 47.85 | 46.61 | 46.63 | 1,428,648 | -1.41(-2.94%) |
Sep 20, 2023 | 49.11 | 49.46 | 47.98 | 48.04 | 1,136,121 | -0.78(-1.60%) |
Sep 19, 2023 | 49.22 | 49.61 | 48.30 | 48.82 | 1,485,227 | -0.42(-0.84%) |
Sep 18, 2023 | 49.48 | 49.67 | 49.17 | 49.23 | 1,278,349 | -0.13(-0.26%) |
Sep 15, 2023 | 49.57 | 49.86 | 49.22 | 49.36 | 2,186,325 | -0.43(-0.87%) |
Sep 14, 2023 | 50.12 | 50.47 | 49.33 | 49.80 | 1,502,813 | +0.25(+0.50%) |
Sep 13, 2023 | 49.67 | 49.78 | 49.18 | 49.55 | 1,548,891 | -0.02(-0.04%) |
Sep 12, 2023 | 49.38 | 50.04 | 49.17 | 49.57 | 942,354 | +0.08(+0.16%) |
Sep 11, 2023 | 50.15 | 50.78 | 49.37 | 49.49 | 1,242,368 | -0.36(-0.71%) |
Sep 08, 2023 | 49.40 | 50.32 | 49.00 | 49.85 | 2,695,885 | +0.82(+1.67%) |
Sep 07, 2023 | 49.09 | 49.46 | 48.60 | 49.03 | 2,309,974 | -0.37(-0.74%) |
Sep 06, 2023 | 49.41 | 50.27 | 49.21 | 49.39 | 1,882,178 | -1.12(-2.21%) |
Sep 05, 2023 | 51.66 | 51.79 | 49.83 | 50.51 | 3,539,947 | -0.86(-1.67%) |
Sep 01, 2023 | 51.90 | 53.18 | 49.32 | 51.37 | 8,654,702 | -5.97(-10.41%) |
Aug 31, 2023 | 58.18 | 58.22 | 57.16 | 57.34 | 1,267,886 | -0.85(-1.46%) |
Aug 30, 2023 | 58.28 | 58.67 | 57.97 | 58.19 | 987,515 | -0.07(-0.12%) |
Aug 29, 2023 | 57.61 | 58.29 | 57.39 | 58.26 | 958,545 | +0.69(+1.20%) |
Aug 28, 2023 | 57.58 | 58.53 | 57.42 | 57.57 | 850,676 | +0.21(+0.36%) |
Aug 25, 2023 | 56.48 | 57.60 | 55.98 | 57.36 | 1,447,594 | +1.42(+2.54%) |
Aug 24, 2023 | 55.43 | 56.76 | 55.43 | 55.93 | 891,161 | +0.16(+0.28%) |
Aug 23, 2023 | 55.89 | 56.15 | 55.29 | 55.78 | 770,673 | +0.12(+0.21%) |
Aug 22, 2023 | 56.10 | 56.36 | 55.57 | 55.66 | 906,294 | -0.36(-0.64%) |
Aug 21, 2023 | 55.98 | 56.78 | 55.96 | 56.01 | 983,001 | +0.20(+0.35%) |
Aug 18, 2023 | 54.90 | 55.87 | 54.73 | 55.82 | 1,169,287 | +0.37(+0.66%) |
Aug 17, 2023 | 55.09 | 55.82 | 55.00 | 55.45 | 1,042,878 | +0.86(+1.57%) |
Aug 16, 2023 | 54.36 | 55.43 | 54.36 | 54.59 | 1,147,855 | +0.03(+0.05%) |
Aug 15, 2023 | 56.37 | 56.84 | 54.52 | 54.56 | 1,685,931 | -2.76(-4.81%) |
Aug 14, 2023 | 57.00 | 57.35 | 56.01 | 57.32 | 1,062,275 | +0.16(+0.28%) |
Aug 11, 2023 | 57.59 | 57.83 | 57.12 | 57.16 | 900,370 | -0.56(-0.98%) |
Aug 10, 2023 | 58.14 | 58.56 | 57.48 | 57.72 | 1,318,374 | -0.13(-0.22%) |
Aug 09, 2023 | 58.27 | 59.25 | 57.80 | 57.85 | 1,731,405 | -0.21(-0.36%) |
Aug 08, 2023 | 56.88 | 58.13 | 56.54 | 58.06 | 1,307,997 | +0.19(+0.32%) |
Aug 07, 2023 | 58.07 | 58.31 | 57.60 | 57.87 | 1,312,556 | +0.04(+0.07%) |
Aug 04, 2023 | 58.11 | 58.67 | 57.30 | 57.83 | 1,845,846 | -0.16(-0.27%) |
Aug 03, 2023 | 56.62 | 58.36 | 56.62 | 57.99 | 2,073,603 | +0.69(+1.20%) |
Aug 02, 2023 | 56.34 | 57.62 | 56.08 | 57.30 | 1,782,305 | +0.32(+0.55%) |
Aug 01, 2023 | 56.19 | 57.17 | 55.96 | 56.99 | 2,093,439 | +0.18(+0.31%) |
Jul 31, 2023 | 56.84 | 57.07 | 56.10 | 56.81 | 2,401,382 | -0.30(-0.52%) |
Jul 28, 2023 | 55.74 | 58.03 | 55.35 | 57.10 | 2,982,602 | +2.22(+4.04%) |
Jul 27, 2023 | 54.91 | 56.21 | 54.57 | 54.89 | 4,007,330 | +0.20(+0.36%) |
Jul 26, 2023 | 55.52 | 56.06 | 54.42 | 54.69 | 1,266,224 | -1.06(-1.91%) |
Jul 25, 2023 | 54.09 | 55.79 | 53.64 | 55.75 | 1,583,231 | +2.42(+4.54%) |
Jul 24, 2023 | 55.04 | 55.24 | 52.95 | 53.33 | 1,477,909 | -1.68(-3.06%) |
Jul 21, 2023 | 54.28 | 55.33 | 53.48 | 55.02 | 2,154,082 | +0.53(+0.98%) |
Jul 20, 2023 | 54.28 | 54.63 | 53.78 | 54.48 | 2,157,197 | +0.53(+0.99%) |
Jul 19, 2023 | 53.68 | 54.04 | 53.21 | 53.95 | 1,262,685 | +0.48(+0.90%) |
Jul 18, 2023 | 52.44 | 53.69 | 52.44 | 53.47 | 1,063,076 | +1.03(+1.97%) |
Jul 17, 2023 | 52.90 | 52.90 | 52.06 | 52.44 | 994,679 | -0.82(-1.54%) |
Jul 14, 2023 | 55.09 | 55.15 | 53.12 | 53.25 | 991,046 | -1.76(-3.20%) |
Jul 13, 2023 | 54.98 | 55.23 | 54.62 | 55.02 | 1,361,206 | +0.26(+0.47%) |
Jul 12, 2023 | 52.69 | 55.21 | 52.68 | 54.76 | 1,978,992 | +2.27(+4.32%) |
Jul 11, 2023 | 52.30 | 52.93 | 51.95 | 52.49 | 944,706 | +0.55(+1.06%) |
Jul 10, 2023 | 51.71 | 52.55 | 51.71 | 51.94 | 1,026,883 | -0.21(-0.40%) |
Jul 07, 2023 | 50.22 | 52.61 | 50.13 | 52.15 | 1,426,713 | +1.71(+3.40%) |
Jul 06, 2023 | 49.75 | 50.55 | 49.11 | 50.44 | 960,036 | +0.11(+0.22%) |
Jul 05, 2023 | 51.05 | 51.27 | 50.32 | 50.33 | 961,646 | -1.28(-2.48%) |
Jul 03, 2023 | 50.14 | 52.07 | 50.14 | 51.61 | 662,722 | +0.99(+1.97%) |
Jun 30, 2023 | 51.67 | 51.67 | 50.60 | 50.61 | 1,444,591 | -0.49(-0.96%) |
Jun 29, 2023 | 49.43 | 51.13 | 49.18 | 51.11 | 1,256,567 | +1.69(+3.43%) |
Jun 28, 2023 | 48.71 | 49.43 | 48.12 | 49.41 | 901,970 | +0.65(+1.33%) |
Jun 27, 2023 | 47.33 | 48.98 | 47.28 | 48.76 | 1,020,163 | +0.32(+0.65%) |
Jun 26, 2023 | 47.52 | 48.87 | 47.47 | 48.45 | 1,327,450 | +0.94(+1.97%) |
Jun 23, 2023 | 46.14 | 47.62 | 46.07 | 47.51 | 1,614,718 | +0.56(+1.20%) |
Jun 22, 2023 | 46.86 | 47.60 | 46.34 | 46.95 | 1,720,748 | -0.64(-1.35%) |
Jun 21, 2023 | 47.74 | 48.31 | 47.48 | 47.59 | 1,124,849 | -0.57(-1.19%) |
Jun 20, 2023 | 48.56 | 49.33 | 47.72 | 48.16 | 3,148,859 | -3.41(-6.61%) |
Jun 16, 2023 | 51.58 | 51.74 | 51.11 | 51.57 | 2,311,846 | -0.06(-0.11%) |
Jun 15, 2023 | 50.55 | 51.81 | 50.53 | 51.63 | 1,221,396 | -2.12(-3.94%) |
May 08, 2023 | 54.45 | 54.63 | 53.28 | 53.75 | 2,312,456 | -0.23(-0.42%) |
May 05, 2023 | 53.51 | 54.06 | 52.91 | 53.97 | 1,356,858 | +1.37(+2.61%) |
May 04, 2023 | 52.60 | 53.34 | 52.00 | 52.60 | 1,685,407 | -0.28(-0.54%) |
May 03, 2023 | 53.51 | 54.22 | 52.82 | 52.88 | 1,307,091 | -0.45(-0.85%) |
May 02, 2023 | 53.34 | 53.53 | 51.87 | 53.33 | 1,354,993 | -0.61(-1.13%) |
May 01, 2023 | 54.18 | 54.59 | 53.49 | 53.94 | 1,505,306 | -0.42(-0.78%) |
Apr 28, 2023 | 51.41 | 55.00 | 51.00 | 54.36 | 3,973,626 | +0.72(+1.34%) |
Apr 27, 2023 | 52.50 | 53.74 | 52.34 | 53.65 | 1,697,131 | +1.51(+2.90%) |
Apr 26, 2023 | 53.13 | 53.47 | 52.09 | 52.14 | 1,646,070 | -1.31(-2.44%) |
Apr 25, 2023 | 54.68 | 54.69 | 53.33 | 53.44 | 1,759,156 | -2.12(-3.81%) |
Apr 24, 2023 | 54.65 | 55.58 | 54.46 | 55.56 | 945,367 | +0.98(+1.80%) |
Apr 21, 2023 | 54.56 | 54.97 | 53.86 | 54.58 | 1,019,505 | -0.25(-0.45%) |
Apr 20, 2023 | 54.84 | 55.36 | 54.53 | 54.83 | 860,314 | -0.64(-1.15%) |
Apr 19, 2023 | 54.81 | 55.55 | 54.75 | 55.46 | 874,754 | -0.05(-0.09%) |
Apr 18, 2023 | 56.45 | 56.62 | 54.91 | 55.51 | 1,136,291 | -0.61(-1.08%) |
Apr 17, 2023 | 55.84 | 56.22 | 55.34 | 56.12 | 977,260 | +0.37(+0.67%) |
Apr 14, 2023 | 56.68 | 57.34 | 55.38 | 55.75 | 1,174,548 | -0.94(-1.66%) |
Apr 13, 2023 | 56.92 | 57.06 | 55.74 | 56.69 | 1,509,904 | -0.06(-0.10%) |
Apr 12, 2023 | 57.45 | 57.68 | 56.61 | 56.75 | 1,422,887 | +0.23(+0.40%) |
Apr 11, 2023 | 56.33 | 56.92 | 56.29 | 56.52 | 1,167,979 | +0.18(+0.31%) |
Apr 10, 2023 | 55.47 | 56.59 | 55.41 | 56.35 | 1,424,147 | +0.90(+1.63%) |
Apr 06, 2023 | 55.25 | 55.53 | 54.71 | 55.44 | 1,471,022 | -0.12(-0.21%) |
Apr 05, 2023 | 53.98 | 55.70 | 53.79 | 55.56 | 1,925,352 | +0.93(+1.71%) |
Apr 04, 2023 | 55.41 | 55.43 | 53.88 | 54.63 | 1,750,846 | -0.87(-1.57%) |
Apr 03, 2023 | 54.76 | 56.22 | 54.76 | 55.50 | 1,382,175 | +1.04(+1.91%) |
Mar 31, 2023 | 53.83 | 54.96 | 53.28 | 54.46 | 1,128,104 | +1.08(+2.02%) |
Mar 30, 2023 | 54.19 | 54.35 | 53.35 | 53.38 | 1,315,706 | -0.04(-0.07%) |
Mar 29, 2023 | 53.08 | 53.57 | 52.87 | 53.42 | 1,008,818 | +1.07(+2.04%) |
Mar 28, 2023 | 51.41 | 52.50 | 51.36 | 52.35 | 1,042,849 | +1.05(+2.05%) |
Mar 27, 2023 | 51.34 | 52.16 | 51.07 | 51.30 | 1,270,129 | +0.43(+0.85%) |
Mar 24, 2023 | 49.56 | 50.90 | 49.13 | 50.87 | 892,949 | +0.66(+1.31%) |
Mar 23, 2023 | 50.66 | 51.73 | 49.90 | 50.21 | 1,176,268 | -0.33(-0.66%) |
Mar 22, 2023 | 51.82 | 52.09 | 50.52 | 50.55 | 1,293,566 | -1.35(-2.61%) |
Mar 21, 2023 | 51.95 | 52.97 | 51.50 | 51.90 | 1,196,393 | +0.80(+1.57%) |
Mar 20, 2023 | 50.93 | 51.69 | 50.49 | 51.10 | 1,375,503 | +0.83(+1.66%) |
Mar 17, 2023 | 50.49 | 50.66 | 49.68 | 50.26 | 4,397,820 | -0.77(-1.50%) |
Mar 16, 2023 | 48.61 | 51.18 | 48.22 | 51.03 | 1,626,334 | +1.77(+3.59%) |
Mar 15, 2023 | 49.87 | 50.16 | 48.69 | 49.26 | 1,800,457 | -2.21(-4.29%) |
Mar 14, 2023 | 51.83 | 52.33 | 50.88 | 51.47 | 1,225,987 | +0.92(+1.82%) |
Mar 13, 2023 | 51.00 | 51.59 | 50.29 | 50.55 | 1,792,969 | -1.66(-3.18%) |
Mar 10, 2023 | 53.59 | 53.59 | 51.15 | 52.21 | 1,448,434 | -1.69(-3.13%) |
Mar 09, 2023 | 56.07 | 56.49 | 53.78 | 53.89 | 1,400,063 | -2.25(-4.00%) |
Mar 08, 2023 | 55.76 | 56.33 | 55.58 | 56.14 | 964,299 | +0.40(+0.72%) |
Mar 07, 2023 | 56.75 | 57.06 | 55.49 | 55.74 | 1,187,221 | -0.96(-1.70%) |
Mar 06, 2023 | 58.80 | 59.04 | 56.28 | 56.70 | 1,728,117 | -2.37(-4.02%) |
Mar 03, 2023 | 58.31 | 59.21 | 57.50 | 59.07 | 3,003,843 | +1.37(+2.38%) |
Mar 02, 2023 | 57.04 | 58.19 | 56.68 | 57.70 | 2,225,866 | +0.16(+0.27%) |
Mar 01, 2023 | 56.79 | 58.37 | 56.43 | 57.54 | 1,998,904 | +1.07(+1.89%) |
Feb 28, 2023 | 58.36 | 58.56 | 56.41 | 56.48 | 2,459,036 | -1.89(-3.23%) |
Feb 27, 2023 | 58.37 | 59.12 | 58.19 | 58.37 | 1,206,215 | +0.01(+0.02%) |
Feb 24, 2023 | 57.70 | 58.66 | 57.40 | 58.36 | 1,390,901 | -0.52(-0.88%) |
Feb 23, 2023 | 59.17 | 59.41 | 58.13 | 58.87 | 1,055,140 | +0.03(+0.05%) |
Feb 22, 2023 | 59.25 | 59.87 | 58.55 | 58.84 | 1,508,459 | -0.30(-0.51%) |
Feb 21, 2023 | 59.37 | 59.98 | 58.71 | 59.15 | 1,797,396 | -0.75(-1.26%) |
Feb 17, 2023 | 60.37 | 60.74 | 59.85 | 59.90 | 883,477 | -0.90(-1.48%) |
Feb 16, 2023 | 60.05 | 61.67 | 60.00 | 60.80 | 969,354 | -0.04(-0.06%) |
Feb 15, 2023 | 59.91 | 61.29 | 59.76 | 60.84 | 1,531,573 | +0.24(+0.40%) |
Feb 14, 2023 | 60.89 | 61.43 | 60.17 | 60.60 | 1,092,093 | -0.66(-1.07%) |
Feb 13, 2023 | 60.27 | 61.44 | 59.88 | 61.25 | 1,065,284 | +0.82(+1.36%) |
Feb 10, 2023 | 58.59 | 60.61 | 58.46 | 60.43 | 1,320,212 | +1.66(+2.83%) |
Feb 09, 2023 | 60.02 | 60.33 | 58.54 | 58.77 | 958,539 | -0.85(-1.43%) |
Feb 08, 2023 | 60.52 | 60.93 | 59.55 | 59.62 | 1,038,101 | -1.52(-2.48%) |
Feb 07, 2023 | 61.10 | 61.38 | 60.38 | 61.13 | 914,374 | +0.13(+0.21%) |
Feb 06, 2023 | 61.42 | 61.63 | 60.24 | 61.01 | 960,093 | -0.86(-1.39%) |
Feb 03, 2023 | 61.34 | 62.33 | 61.11 | 61.87 | 1,572,758 | +0.20(+0.32%) |
Feb 02, 2023 | 61.87 | 62.54 | 61.26 | 61.67 | 1,224,584 | -0.71(-1.14%) |
Feb 01, 2023 | 62.63 | 63.27 | 62.01 | 62.38 | 1,803,590 | -0.78(-1.24%) |
Jan 31, 2023 | 61.54 | 63.27 | 61.44 | 63.17 | 1,578,987 | +1.82(+2.97%) |
Jan 30, 2023 | 61.07 | 62.06 | 60.67 | 61.35 | 2,033,824 | +0.09(+0.14%) |
Jan 27, 2023 | 57.45 | 61.59 | 56.85 | 61.26 | 3,235,450 | +3.99(+6.97%) |
Jan 26, 2023 | 56.09 | 57.42 | 55.89 | 57.27 | 1,384,786 | +1.13(+2.02%) |
Jan 25, 2023 | 55.41 | 56.25 | 54.98 | 56.14 | 1,203,874 | +0.15(+0.26%) |
Jan 24, 2023 | 55.94 | 56.24 | 55.14 | 55.99 | 1,142,987 | +0.04(+0.07%) |
Jan 23, 2023 | 55.23 | 56.46 | 55.13 | 55.95 | 1,818,209 | +0.80(+1.45%) |
Jan 20, 2023 | 53.50 | 55.25 | 52.91 | 55.15 | 1,139,008 | +2.04(+3.85%) |
Jan 19, 2023 | 53.75 | 53.87 | 52.51 | 53.10 | 1,209,623 | -1.19(-2.20%) |
Jan 18, 2023 | 54.71 | 55.55 | 54.15 | 54.30 | 1,137,491 | +0.11(+0.20%) |
Jan 17, 2023 | 55.14 | 55.35 | 54.15 | 54.19 | 1,330,820 | -1.12(-2.03%) |
Jan 13, 2023 | 55.08 | 55.65 | 54.98 | 55.31 | 1,093,576 | -0.21(-0.37%) |
Jan 12, 2023 | 54.72 | 55.68 | 54.25 | 55.52 | 1,544,721 | +1.10(+2.01%) |
Jan 11, 2023 | 54.62 | 55.23 | 54.22 | 54.42 | 1,099,535 | +0.35(+0.65%) |
Jan 10, 2023 | 53.79 | 54.42 | 53.34 | 54.07 | 1,266,143 | -0.72(-1.32%) |
Jan 09, 2023 | 55.46 | 55.76 | 54.79 | 54.80 | 1,163,380 | -0.16(-0.28%) |
Jan 06, 2023 | 53.79 | 55.21 | 53.52 | 54.95 | 1,555,383 | +1.81(+3.40%) |
Jan 05, 2023 | 53.05 | 53.17 | 51.68 | 53.14 | 1,721,548 | +1.03(+1.97%) |
Jan 04, 2023 | 51.66 | 52.21 | 51.31 | 52.12 | 1,098,491 | +0.90(+1.76%) |
Jan 03, 2023 | 51.87 | 52.29 | 50.57 | 51.22 | 1,030,333 | -0.56(-1.08%) |
Dec 30, 2022 | 51.92 | 52.11 | 51.36 | 51.77 | 1,082,844 | -0.56(-1.07%) |
Dec 29, 2022 | 52.12 | 52.95 | 52.12 | 52.33 | 531,129 | +0.30(+0.58%) |
Dec 28, 2022 | 52.89 | 53.30 | 51.83 | 52.03 | 596,520 | -0.85(-1.61%) |
Dec 27, 2022 | 52.58 | 53.05 | 52.22 | 52.88 | 799,524 | +0.55(+1.05%) |
Dec 23, 2022 | 51.33 | 52.39 | 51.28 | 52.33 | 555,850 | +1.02(+1.98%) |
Dec 22, 2022 | 51.39 | 51.39 | 50.17 | 51.31 | 912,980 | -0.73(-1.41%) |
Dec 21, 2022 | 51.01 | 52.30 | 51.01 | 52.05 | 1,050,351 | +1.50(+2.96%) |
Dec 20, 2022 | 50.09 | 51.38 | 50.09 | 50.55 | 938,898 | +0.42(+0.84%) |
Dec 19, 2022 | 50.39 | 51.10 | 49.93 | 50.13 | 1,064,365 | -0.14(-0.27%) |
Dec 16, 2022 | 49.82 | 50.42 | 49.53 | 50.27 | 3,453,785 | -0.11(-0.21%) |
Dec 15, 2022 | 51.99 | 52.50 | 50.27 | 50.38 | 1,503,891 | -2.67(-5.03%) |
Dec 14, 2022 | 53.71 | 53.95 | 52.41 | 53.05 | 1,506,744 | -0.67(-1.26%) |
Dec 13, 2022 | 55.55 | 55.79 | 53.35 | 53.72 | 1,640,729 | +0.03(+0.05%) |
Dec 12, 2022 | 52.66 | 53.77 | 52.39 | 53.69 | 1,071,655 | +1.10(+2.08%) |
Dec 09, 2022 | 53.45 | 53.94 | 52.42 | 52.60 | 1,084,940 | -0.94(-1.75%) |
Dec 08, 2022 | 54.76 | 55.07 | 53.37 | 53.53 | 1,233,151 | -0.57(-1.05%) |
Dec 07, 2022 | 53.37 | 54.93 | 53.05 | 54.10 | 1,097,337 | +0.35(+0.66%) |
Dec 06, 2022 | 53.81 | 54.73 | 52.90 | 53.75 | 1,644,933 | -0.07(-0.13%) |
Dec 05, 2022 | 54.65 | 54.76 | 53.70 | 53.82 | 979,220 | -1.51(-2.72%) |
Dec 02, 2022 | 54.68 | 55.89 | 54.58 | 55.32 | 864,082 | +0.03(+0.05%) |