Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 43.19 | 44.56 | 42.23 | 44.04 | 5,008,248 | +0.79(+1.83%) |
Oct 30, 2023 | 44.38 | 45.44 | 42.92 | 43.25 | 5,004,702 | -0.77(-1.75%) |
Oct 27, 2023 | 46.43 | 46.46 | 43.71 | 44.02 | 3,755,371 | -2.43(-5.23%) |
Oct 26, 2023 | 44.71 | 48.28 | 44.53 | 46.45 | 8,032,460 | -6.13(-11.65%) |
Oct 25, 2023 | 52.44 | 52.67 | 51.63 | 52.58 | 1,861,367 | -0.23(-0.44%) |
Oct 24, 2023 | 52.13 | 53.05 | 52.07 | 52.81 | 1,470,792 | +0.76(+1.46%) |
Oct 23, 2023 | 53.41 | 53.41 | 51.86 | 52.05 | 1,801,340 | -1.79(-3.32%) |
Oct 20, 2023 | 54.18 | 54.50 | 52.89 | 53.83 | 1,464,636 | -0.54(-0.99%) |
Oct 19, 2023 | 55.65 | 55.76 | 54.25 | 54.37 | 999,927 | -1.33(-2.40%) |
Oct 18, 2023 | 55.79 | 56.05 | 55.23 | 55.71 | 1,095,485 | -0.38(-0.68%) |
Oct 17, 2023 | 54.35 | 56.66 | 54.05 | 56.09 | 2,367,985 | +1.53(+2.80%) |
Oct 16, 2023 | 54.22 | 55.13 | 53.67 | 54.56 | 1,418,082 | +0.80(+1.48%) |
Oct 13, 2023 | 53.19 | 53.96 | 52.70 | 53.77 | 1,748,695 | +0.34(+0.63%) |
Oct 12, 2023 | 55.93 | 56.02 | 53.07 | 53.43 | 2,534,602 | -2.50(-4.46%) |
Oct 11, 2023 | 57.29 | 57.53 | 55.53 | 55.93 | 1,870,827 | -1.27(-2.22%) |
Oct 10, 2023 | 56.46 | 57.68 | 56.41 | 57.19 | 1,768,634 | +0.79(+1.40%) |
Oct 09, 2023 | 56.39 | 56.50 | 55.54 | 56.41 | 1,185,405 | -0.02(-0.03%) |
Oct 06, 2023 | 57.18 | 57.36 | 55.46 | 56.43 | 1,889,545 | -1.10(-1.92%) |
Oct 05, 2023 | 59.68 | 59.68 | 57.49 | 57.53 | 1,554,402 | -2.29(-3.82%) |
Oct 04, 2023 | 60.40 | 60.79 | 59.40 | 59.82 | 1,562,512 | -0.67(-1.11%) |
Oct 03, 2023 | 61.51 | 61.66 | 60.22 | 60.49 | 1,940,815 | -1.24(-2.01%) |
Oct 02, 2023 | 63.17 | 63.29 | 61.55 | 61.73 | 1,514,613 | -1.79(-2.81%) |
Sep 29, 2023 | 63.48 | 63.95 | 63.07 | 63.51 | 1,037,328 | +0.54(+0.85%) |
Sep 28, 2023 | 62.16 | 63.04 | 62.02 | 62.98 | 1,198,935 | +0.57(+0.91%) |
Sep 27, 2023 | 63.90 | 64.05 | 62.14 | 62.41 | 1,954,337 | -0.27(-0.43%) |
Sep 26, 2023 | 63.47 | 63.80 | 62.63 | 62.68 | 952,656 | -1.33(-2.09%) |
Sep 25, 2023 | 62.64 | 64.35 | 63.01 | 64.01 | 1,520,746 | +1.37(+2.19%) |
Sep 22, 2023 | 63.88 | 64.22 | 62.57 | 62.64 | 1,075,451 | -1.21(-1.90%) |
Sep 21, 2023 | 63.68 | 64.40 | 63.59 | 63.85 | 896,116 | -0.16(-0.25%) |
Sep 20, 2023 | 63.63 | 64.63 | 63.63 | 64.01 | 1,032,226 | +0.36(+0.57%) |
Sep 19, 2023 | 63.23 | 63.88 | 63.10 | 63.65 | 984,767 | +0.26(+0.41%) |
Sep 18, 2023 | 63.83 | 64.24 | 63.17 | 63.39 | 1,562,405 | -0.35(-0.54%) |
Sep 15, 2023 | 64.73 | 65.00 | 63.62 | 63.73 | 4,055,208 | -1.69(-2.58%) |
Sep 14, 2023 | 66.72 | 66.85 | 65.40 | 65.42 | 1,748,423 | -1.01(-1.52%) |
Sep 13, 2023 | 67.54 | 67.80 | 66.19 | 66.43 | 1,838,341 | -1.13(-1.68%) |
Sep 12, 2023 | 67.24 | 68.09 | 66.97 | 67.57 | 1,187,992 | +0.59(+0.87%) |
Sep 11, 2023 | 67.43 | 68.10 | 66.76 | 66.98 | 1,460,741 | -0.18(-0.27%) |
Sep 08, 2023 | 67.45 | 67.62 | 66.85 | 67.16 | 2,033,331 | -0.39(-0.58%) |
Sep 07, 2023 | 69.58 | 69.65 | 66.76 | 67.56 | 2,952,643 | -2.47(-3.52%) |
Sep 06, 2023 | 69.76 | 70.65 | 69.58 | 70.02 | 2,472,329 | +0.27(+0.39%) |
Sep 05, 2023 | 69.77 | 70.01 | 68.71 | 69.76 | 2,304,445 | -0.14(-0.21%) |
Sep 01, 2023 | 69.51 | 70.04 | 69.15 | 69.90 | 1,305,442 | +0.76(+1.10%) |
Aug 31, 2023 | 68.81 | 69.76 | 68.56 | 69.14 | 1,486,541 | +0.55(+0.80%) |
Aug 30, 2023 | 68.51 | 68.62 | 67.82 | 68.59 | 1,098,888 | +0.42(+0.62%) |
Aug 29, 2023 | 67.84 | 68.38 | 67.12 | 68.17 | 1,579,795 | +0.33(+0.48%) |
Aug 28, 2023 | 67.09 | 68.07 | 66.69 | 67.84 | 2,174,450 | +0.93(+1.39%) |
Aug 25, 2023 | 65.40 | 67.58 | 65.17 | 66.91 | 3,505,639 | +3.58(+5.66%) |
Aug 24, 2023 | 63.99 | 64.16 | 63.03 | 63.33 | 1,782,662 | -0.85(-1.33%) |
Aug 23, 2023 | 64.31 | 64.87 | 63.68 | 64.19 | 1,713,532 | -0.84(-1.28%) |
Aug 22, 2023 | 62.89 | 65.77 | 62.85 | 65.02 | 4,185,171 | +4.28(+7.05%) |
Aug 21, 2023 | 61.07 | 61.67 | 60.52 | 60.74 | 936,190 | -0.49(-0.80%) |
Aug 18, 2023 | 60.58 | 61.41 | 60.31 | 61.23 | 792,617 | +0.08(+0.13%) |
Aug 17, 2023 | 62.29 | 62.98 | 61.14 | 61.15 | 930,779 | -0.92(-1.49%) |
Aug 16, 2023 | 61.23 | 62.49 | 61.22 | 62.07 | 951,876 | +0.59(+0.95%) |
Aug 15, 2023 | 62.56 | 62.95 | 61.30 | 61.49 | 1,505,015 | -1.53(-2.42%) |
Aug 14, 2023 | 62.91 | 63.16 | 61.87 | 63.01 | 1,519,342 | -0.14(-0.23%) |
Aug 11, 2023 | 62.42 | 63.33 | 62.13 | 63.16 | 939,081 | +0.65(+1.04%) |
Aug 10, 2023 | 63.78 | 63.98 | 62.46 | 62.51 | 901,222 | -0.93(-1.47%) |
Aug 09, 2023 | 63.09 | 63.86 | 62.87 | 63.44 | 1,320,371 | +0.36(+0.58%) |
Aug 08, 2023 | 61.61 | 63.15 | 61.47 | 63.07 | 1,772,993 | +0.86(+1.39%) |
Aug 07, 2023 | 61.14 | 62.38 | 60.86 | 62.21 | 1,844,869 | +0.99(+1.62%) |
Aug 04, 2023 | 62.57 | 62.59 | 60.74 | 61.22 | 2,475,389 | -1.29(-2.06%) |
Aug 03, 2023 | 63.38 | 65.19 | 61.93 | 62.51 | 4,255,794 | +0.69(+1.12%) |
Aug 02, 2023 | 61.83 | 61.95 | 61.14 | 61.81 | 2,464,619 | -0.17(-0.28%) |
Aug 01, 2023 | 61.61 | 62.42 | 61.57 | 61.99 | 1,469,029 | -0.01(-0.02%) |
Jul 31, 2023 | 61.97 | 62.56 | 60.94 | 62.00 | 6,590,543 | +2.46(+4.13%) |
Jul 28, 2023 | 60.58 | 60.58 | 59.25 | 59.54 | 1,564,162 | -0.17(-0.29%) |
Jul 27, 2023 | 61.01 | 61.34 | 59.51 | 59.71 | 1,592,940 | -1.12(-1.84%) |
Jul 26, 2023 | 60.30 | 60.87 | 60.02 | 60.83 | 954,505 | +0.38(+0.63%) |
Jul 25, 2023 | 61.71 | 61.71 | 60.37 | 60.45 | 1,199,906 | -1.25(-2.03%) |
Jul 24, 2023 | 61.06 | 61.77 | 60.70 | 61.70 | 1,241,032 | +0.97(+1.59%) |
Jul 21, 2023 | 60.88 | 61.15 | 60.18 | 60.73 | 1,088,382 | +0.11(+0.19%) |
Jul 20, 2023 | 61.25 | 61.32 | 59.92 | 60.62 | 1,088,293 | -0.73(-1.19%) |
Jul 19, 2023 | 60.27 | 61.45 | 60.12 | 61.35 | 1,608,142 | +1.34(+2.23%) |
Jul 18, 2023 | 60.94 | 61.61 | 59.76 | 60.01 | 1,439,576 | -0.76(-1.25%) |
Jul 17, 2023 | 60.85 | 61.21 | 60.07 | 60.77 | 2,214,565 | -0.09(-0.16%) |
Jul 14, 2023 | 62.05 | 62.05 | 60.63 | 60.87 | 1,087,131 | -1.21(-1.94%) |
Jul 13, 2023 | 61.84 | 62.38 | 61.48 | 62.07 | 1,204,000 | +0.46(+0.74%) |
Jul 12, 2023 | 62.01 | 62.15 | 61.33 | 61.62 | 1,679,183 | +0.08(+0.12%) |
Jul 11, 2023 | 60.86 | 61.58 | 60.28 | 61.54 | 1,449,271 | +0.69(+1.14%) |
Jul 10, 2023 | 61.32 | 61.72 | 60.71 | 60.85 | 2,094,066 | -0.46(-0.74%) |
Jul 07, 2023 | 60.96 | 61.93 | 60.77 | 61.30 | 1,705,854 | +0.25(+0.40%) |
Jul 06, 2023 | 60.16 | 61.10 | 59.68 | 61.06 | 1,555,767 | +0.06(+0.09%) |
Jul 05, 2023 | 61.20 | 61.35 | 60.60 | 61.00 | 1,474,481 | -0.52(-0.85%) |
Jul 03, 2023 | 61.46 | 61.87 | 61.43 | 61.52 | 774,661 | +0.02(+0.03%) |
Jun 30, 2023 | 61.30 | 61.72 | 60.88 | 61.50 | 1,340,487 | +0.89(+1.47%) |
Jun 29, 2023 | 60.08 | 60.76 | 59.98 | 60.61 | 1,422,090 | +0.54(+0.89%) |
Jun 28, 2023 | 59.45 | 60.08 | 59.13 | 60.07 | 1,320,445 | +0.63(+1.06%) |
Jun 27, 2023 | 57.99 | 59.52 | 57.96 | 59.44 | 1,042,418 | +1.54(+2.66%) |
Jun 26, 2023 | 57.23 | 57.96 | 57.23 | 57.90 | 850,107 | +0.93(+1.63%) |
Jun 23, 2023 | 56.79 | 57.13 | 56.06 | 56.97 | 2,207,650 | -0.26(-0.45%) |
Jun 22, 2023 | 57.04 | 57.33 | 56.82 | 57.23 | 918,694 | +0.07(+0.12%) |
Jun 21, 2023 | 58.13 | 58.19 | 57.13 | 57.16 | 1,463,504 | -1.21(-2.07%) |
Jun 20, 2023 | 58.01 | 58.58 | 57.69 | 58.37 | 1,423,566 | +0.02(+0.03%) |
Jun 16, 2023 | 58.79 | 59.13 | 57.98 | 58.35 | 2,471,997 | -0.16(-0.28%) |
Jun 15, 2023 | 58.50 | 58.91 | 58.07 | 58.51 | 1,770,157 | +2.03(+3.60%) |
May 08, 2023 | 57.33 | 57.44 | 56.02 | 56.48 | 1,917,495 | -0.85(-1.49%) |
May 05, 2023 | 57.43 | 57.73 | 56.67 | 57.33 | 1,920,637 | +0.45(+0.78%) |
May 04, 2023 | 56.63 | 57.12 | 55.59 | 56.89 | 2,248,365 | +0.17(+0.30%) |
May 03, 2023 | 55.53 | 57.42 | 55.36 | 56.72 | 2,088,988 | +1.12(+2.02%) |
May 02, 2023 | 55.64 | 55.95 | 55.01 | 55.60 | 1,834,939 | -0.09(-0.15%) |
May 01, 2023 | 55.87 | 56.02 | 55.07 | 55.68 | 2,280,797 | -0.55(-0.98%) |
Apr 28, 2023 | 56.40 | 58.26 | 55.94 | 56.23 | 3,654,195 | +0.94(+1.70%) |
Apr 27, 2023 | 51.61 | 55.42 | 51.47 | 55.29 | 5,997,251 | +7.06(+14.63%) |
Apr 26, 2023 | 47.79 | 48.28 | 47.75 | 48.24 | 2,860,195 | +0.35(+0.72%) |
Apr 25, 2023 | 48.32 | 48.48 | 47.64 | 47.89 | 1,930,189 | -0.65(-1.33%) |
Apr 24, 2023 | 48.53 | 48.68 | 47.89 | 48.54 | 1,873,450 | +0.04(+0.08%) |
Apr 21, 2023 | 48.12 | 48.62 | 47.97 | 48.50 | 1,364,366 | +0.38(+0.78%) |
Apr 20, 2023 | 48.88 | 49.16 | 47.83 | 48.12 | 1,877,889 | -1.14(-2.30%) |
Apr 19, 2023 | 49.26 | 49.33 | 48.80 | 49.26 | 1,721,581 | -0.25(-0.51%) |
Apr 18, 2023 | 49.90 | 49.96 | 49.23 | 49.51 | 1,769,774 | -0.28(-0.57%) |
Apr 17, 2023 | 49.29 | 49.91 | 49.12 | 49.79 | 1,777,920 | +0.63(+1.28%) |
Apr 14, 2023 | 49.73 | 49.82 | 49.03 | 49.17 | 2,002,996 | -0.23(-0.46%) |
Apr 13, 2023 | 48.45 | 49.63 | 48.42 | 49.39 | 2,428,391 | +1.26(+2.61%) |
Apr 12, 2023 | 49.68 | 49.80 | 47.95 | 48.13 | 1,742,474 | -1.04(-2.12%) |
Apr 11, 2023 | 49.23 | 49.79 | 49.12 | 49.18 | 1,266,130 | +0.19(+0.38%) |
Apr 10, 2023 | 48.48 | 49.28 | 48.42 | 48.99 | 1,074,008 | +0.26(+0.54%) |
Apr 06, 2023 | 48.57 | 49.01 | 48.37 | 48.73 | 993,650 | -0.01(-0.02%) |
Apr 05, 2023 | 48.79 | 49.29 | 48.38 | 48.73 | 1,568,429 | -0.40(-0.82%) |
Apr 04, 2023 | 49.97 | 50.08 | 49.00 | 49.14 | 1,492,156 | -0.49(-0.98%) |
Apr 03, 2023 | 50.29 | 50.63 | 49.29 | 49.63 | 1,599,524 | -0.75(-1.49%) |
Mar 31, 2023 | 49.70 | 50.45 | 49.23 | 50.38 | 2,249,737 | +1.25(+2.54%) |
Mar 30, 2023 | 49.37 | 50.17 | 49.00 | 49.13 | 2,262,894 | +0.34(+0.69%) |
Mar 29, 2023 | 48.00 | 48.93 | 47.68 | 48.79 | 1,916,642 | +1.43(+3.01%) |
Mar 28, 2023 | 47.05 | 47.51 | 46.75 | 47.36 | 1,068,253 | +0.29(+0.62%) |
Mar 27, 2023 | 46.48 | 47.27 | 46.15 | 47.07 | 1,883,707 | +1.06(+2.30%) |
Mar 24, 2023 | 45.41 | 46.26 | 45.33 | 46.01 | 1,452,819 | +0.38(+0.82%) |
Mar 23, 2023 | 46.17 | 46.41 | 45.08 | 45.64 | 1,643,996 | -0.27(-0.59%) |
Mar 22, 2023 | 46.92 | 47.38 | 45.90 | 45.91 | 1,570,207 | -0.75(-1.61%) |
Mar 21, 2023 | 46.01 | 46.97 | 46.01 | 46.66 | 1,515,415 | +1.27(+2.79%) |
Mar 20, 2023 | 45.54 | 46.37 | 45.25 | 45.39 | 2,068,736 | +0.36(+0.79%) |
Mar 17, 2023 | 44.69 | 45.09 | 43.78 | 45.04 | 7,254,285 | -0.02(-0.04%) |
Mar 16, 2023 | 43.72 | 45.10 | 43.18 | 45.06 | 3,231,750 | +0.64(+1.44%) |
Mar 15, 2023 | 43.58 | 44.49 | 42.93 | 44.42 | 3,327,844 | +0.18(+0.40%) |
Mar 14, 2023 | 45.29 | 45.77 | 43.90 | 44.24 | 2,788,307 | -0.45(-1.01%) |
Mar 13, 2023 | 45.51 | 45.83 | 44.17 | 44.69 | 3,904,738 | -1.48(-3.21%) |
Mar 10, 2023 | 48.24 | 48.27 | 45.68 | 46.17 | 2,542,568 | -1.88(-3.91%) |
Mar 09, 2023 | 49.41 | 50.05 | 47.99 | 48.05 | 2,444,837 | -1.45(-2.92%) |
Mar 08, 2023 | 48.79 | 49.60 | 48.52 | 49.49 | 2,223,065 | +0.71(+1.46%) |
Mar 07, 2023 | 50.91 | 50.97 | 48.64 | 48.78 | 2,207,129 | -2.05(-4.04%) |
Mar 06, 2023 | 52.47 | 52.54 | 50.73 | 50.84 | 1,210,628 | -1.35(-2.59%) |
Mar 03, 2023 | 52.15 | 52.29 | 51.62 | 52.19 | 1,082,066 | +0.52(+1.00%) |
Mar 02, 2023 | 50.76 | 51.70 | 50.50 | 51.67 | 1,089,677 | +0.55(+1.08%) |
Mar 01, 2023 | 51.48 | 51.82 | 50.93 | 51.12 | 1,688,568 | -0.50(-0.96%) |
Feb 28, 2023 | 51.92 | 52.49 | 51.38 | 51.62 | 2,274,223 | -0.26(-0.51%) |
Feb 27, 2023 | 53.26 | 53.52 | 51.71 | 51.88 | 1,712,096 | -1.07(-2.02%) |
Feb 24, 2023 | 52.62 | 53.08 | 51.59 | 52.95 | 1,858,189 | -0.60(-1.12%) |
Feb 23, 2023 | 54.08 | 54.40 | 52.55 | 53.55 | 1,553,521 | -0.50(-0.92%) |
Feb 22, 2023 | 53.00 | 54.09 | 52.91 | 54.05 | 2,600,536 | +1.14(+2.15%) |
Feb 21, 2023 | 55.27 | 55.37 | 52.84 | 52.91 | 2,920,079 | -2.79(-5.00%) |
Feb 17, 2023 | 54.78 | 55.76 | 54.58 | 55.70 | 2,764,109 | +0.84(+1.54%) |
Feb 16, 2023 | 56.02 | 57.55 | 54.75 | 54.85 | 2,856,983 | +0.08(+0.14%) |
Feb 15, 2023 | 53.96 | 54.81 | 53.35 | 54.78 | 2,281,044 | +0.25(+0.46%) |
Feb 14, 2023 | 54.62 | 54.96 | 53.44 | 54.52 | 1,418,049 | -0.56(-1.02%) |
Feb 13, 2023 | 54.05 | 55.11 | 53.76 | 55.09 | 1,487,422 | +1.25(+2.32%) |
Feb 10, 2023 | 53.16 | 54.27 | 53.06 | 53.84 | 1,363,126 | +0.52(+0.97%) |
Feb 09, 2023 | 55.54 | 55.54 | 53.27 | 53.32 | 2,680,093 | -2.38(-4.28%) |
Feb 08, 2023 | 56.09 | 56.50 | 55.51 | 55.71 | 1,585,560 | -0.75(-1.33%) |
Feb 07, 2023 | 56.57 | 56.57 | 55.07 | 56.46 | 1,175,413 | -0.34(-0.59%) |
Feb 06, 2023 | 57.03 | 57.21 | 55.93 | 56.79 | 1,559,164 | -1.13(-1.94%) |
Feb 03, 2023 | 58.05 | 59.25 | 57.87 | 57.92 | 1,264,074 | -1.43(-2.40%) |
Feb 02, 2023 | 57.08 | 60.04 | 56.38 | 59.35 | 2,720,303 | +2.82(+5.00%) |
Feb 01, 2023 | 54.96 | 56.74 | 54.51 | 56.52 | 2,554,805 | +1.00(+1.81%) |
Jan 31, 2023 | 54.93 | 55.90 | 54.37 | 55.52 | 8,681,164 | +0.87(+1.60%) |
Jan 30, 2023 | 54.11 | 55.20 | 53.89 | 54.65 | 3,835,314 | +0.31(+0.56%) |
Jan 27, 2023 | 55.48 | 57.20 | 54.15 | 54.34 | 7,556,337 | -4.79(-8.11%) |
Jan 26, 2023 | 60.19 | 60.46 | 58.82 | 59.13 | 1,219,498 | -0.30(-0.50%) |
Jan 25, 2023 | 58.87 | 59.45 | 58.07 | 59.43 | 1,025,068 | +0.26(+0.44%) |
Jan 24, 2023 | 60.14 | 60.63 | 59.01 | 59.17 | 1,055,823 | -1.10(-1.83%) |
Jan 23, 2023 | 59.15 | 60.35 | 58.70 | 60.27 | 1,659,662 | +1.57(+2.67%) |
Jan 20, 2023 | 57.11 | 58.80 | 57.08 | 58.71 | 1,426,582 | +1.65(+2.89%) |
Jan 19, 2023 | 59.06 | 59.26 | 56.59 | 57.06 | 1,635,192 | -2.44(-4.10%) |
Jan 18, 2023 | 60.73 | 60.85 | 59.34 | 59.49 | 1,371,344 | -1.16(-1.91%) |
Jan 17, 2023 | 60.89 | 61.10 | 60.15 | 60.65 | 1,487,052 | -0.56(-0.91%) |
Jan 13, 2023 | 60.37 | 61.34 | 60.17 | 61.21 | 986,125 | +0.13(+0.21%) |
Jan 12, 2023 | 61.42 | 61.42 | 60.13 | 61.08 | 1,121,558 | -0.05(-0.08%) |
Jan 11, 2023 | 60.29 | 61.40 | 60.26 | 61.13 | 1,909,867 | +1.34(+2.25%) |
Jan 10, 2023 | 59.00 | 59.86 | 58.87 | 59.78 | 1,424,058 | +0.72(+1.22%) |
Jan 09, 2023 | 60.16 | 60.21 | 58.93 | 59.06 | 1,287,599 | -1.08(-1.79%) |
Jan 06, 2023 | 58.96 | 60.55 | 58.84 | 60.13 | 1,507,100 | +1.45(+2.46%) |
Jan 05, 2023 | 57.39 | 58.80 | 57.12 | 58.69 | 1,797,115 | +1.10(+1.92%) |
Jan 04, 2023 | 57.53 | 58.23 | 57.10 | 57.58 | 1,871,182 | +0.15(+0.26%) |
Jan 03, 2023 | 57.09 | 57.53 | 56.76 | 57.44 | 1,814,262 | +0.87(+1.54%) |
Dec 30, 2022 | 55.89 | 56.67 | 55.77 | 56.57 | 1,374,197 | +0.02(+0.03%) |
Dec 29, 2022 | 54.49 | 56.67 | 54.36 | 56.55 | 1,729,792 | +2.57(+4.76%) |
Dec 28, 2022 | 54.67 | 55.13 | 53.77 | 53.98 | 1,152,158 | -0.57(-1.04%) |
Dec 27, 2022 | 54.02 | 54.74 | 53.47 | 54.54 | 989,913 | +0.57(+1.07%) |
Dec 23, 2022 | 53.66 | 54.01 | 53.26 | 53.97 | 1,236,374 | +0.47(+0.88%) |
Dec 22, 2022 | 53.06 | 53.56 | 51.77 | 53.50 | 2,097,717 | +0.01(+0.02%) |
Dec 21, 2022 | 51.15 | 53.77 | 51.15 | 53.49 | 2,863,498 | +2.69(+5.29%) |
Dec 20, 2022 | 51.56 | 51.68 | 50.67 | 50.80 | 2,949,873 | -1.04(-2.00%) |
Dec 19, 2022 | 53.51 | 53.69 | 51.60 | 51.84 | 2,621,573 | -1.81(-3.37%) |
Dec 16, 2022 | 54.68 | 54.91 | 53.05 | 53.64 | 3,578,715 | -1.26(-2.30%) |
Dec 15, 2022 | 54.88 | 55.21 | 54.28 | 54.91 | 1,982,564 | -0.69(-1.23%) |
Dec 14, 2022 | 56.10 | 56.58 | 54.99 | 55.59 | 1,935,302 | -0.66(-1.17%) |
Dec 13, 2022 | 57.38 | 58.18 | 55.83 | 56.25 | 2,094,035 | +0.62(+1.12%) |
Dec 12, 2022 | 55.22 | 55.67 | 54.79 | 55.63 | 1,779,158 | +0.47(+0.86%) |
Dec 09, 2022 | 55.66 | 56.04 | 55.13 | 55.16 | 1,511,175 | -0.52(-0.94%) |
Dec 08, 2022 | 56.56 | 57.14 | 55.51 | 55.68 | 1,941,256 | +0.01(+0.03%) |
Dec 07, 2022 | 56.31 | 57.26 | 55.61 | 55.67 | 1,373,982 | -0.49(-0.88%) |
Dec 06, 2022 | 58.85 | 58.95 | 55.26 | 56.16 | 2,194,124 | -2.48(-4.22%) |
Dec 05, 2022 | 58.49 | 59.05 | 58.01 | 58.63 | 1,524,527 | -0.06(-0.11%) |
Dec 02, 2022 | 58.42 | 59.07 | 58.09 | 58.70 | 1,343,130 | +0.05(+0.08%) |
Dec 01, 2022 | 58.51 | 59.67 | 58.27 | 58.65 | 2,718,024 | +0.41(+0.70%) |
Nov 30, 2022 | 57.51 | 58.45 | 55.93 | 58.24 | 3,102,296 | +0.60(+1.05%) |
Nov 29, 2022 | 57.31 | 58.51 | 57.03 | 57.64 | 1,157,921 | +0.37(+0.65%) |
Nov 28, 2022 | 56.69 | 57.65 | 56.61 | 57.27 | 1,068,837 | -0.31(-0.53%) |
Nov 25, 2022 | 57.64 | 58.15 | 57.56 | 57.58 | 549,925 | -0.06(-0.10%) |
Nov 23, 2022 | 56.83 | 58.34 | 56.81 | 57.63 | 1,129,694 | +0.83(+1.47%) |
Nov 22, 2022 | 55.19 | 56.85 | 55.06 | 56.80 | 1,383,045 | +1.96(+3.57%) |
Nov 21, 2022 | 55.06 | 55.51 | 54.40 | 54.84 | 1,363,208 | -0.34(-0.62%) |
Nov 18, 2022 | 54.89 | 56.18 | 54.89 | 55.18 | 2,062,858 | +1.02(+1.88%) |
Nov 17, 2022 | 51.66 | 54.18 | 51.52 | 54.16 | 1,968,753 | +2.27(+4.38%) |
Nov 16, 2022 | 53.91 | 53.97 | 51.13 | 51.89 | 2,614,868 | -2.54(-4.67%) |
Nov 15, 2022 | 53.77 | 54.69 | 53.74 | 54.43 | 2,267,045 | +1.44(+2.71%) |
Nov 14, 2022 | 53.88 | 55.18 | 52.98 | 53.00 | 4,937,158 | -5.79(-9.86%) |
Nov 11, 2022 | 56.31 | 58.91 | 56.11 | 58.79 | 1,466,577 | +2.80(+5.00%) |
Nov 10, 2022 | 55.31 | 56.01 | 55.14 | 55.99 | 2,245,650 | +2.25(+4.19%) |
Nov 09, 2022 | 56.49 | 56.64 | 53.38 | 53.74 | 1,760,074 | -3.18(-5.59%) |
Nov 08, 2022 | 58.00 | 58.55 | 56.47 | 56.92 | 1,491,409 | -0.95(-1.65%) |
Nov 07, 2022 | 58.10 | 58.41 | 57.40 | 57.87 | 1,519,502 | +0.21(+0.37%) |
Nov 04, 2022 | 57.42 | 58.98 | 56.75 | 57.66 | 1,661,096 | +0.91(+1.60%) |
Nov 03, 2022 | 57.54 | 57.89 | 55.51 | 56.75 | 1,796,218 | -1.32(-2.27%) |
Nov 02, 2022 | 60.38 | 58.06 | 58.07 | 1,268,236 | -2.24(-3.72%) |