Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 41.18 | 41.83 | 40.57 | 41.70 | 2,364,284 | +0.25(+0.60%) |
Oct 30, 2023 | 40.59 | 41.48 | 40.34 | 41.45 | 3,419,007 | +1.48(+3.70%) |
Oct 27, 2023 | 40.58 | 41.40 | 39.67 | 39.97 | 4,276,142 | -0.85(-2.08%) |
Oct 26, 2023 | 41.50 | 42.21 | 40.00 | 40.82 | 8,752,614 | -3.15(-7.16%) |
Oct 25, 2023 | 44.39 | 44.47 | 43.40 | 43.97 | 3,399,057 | -1.31(-2.89%) |
Oct 24, 2023 | 45.48 | 46.61 | 45.06 | 45.28 | 3,721,888 | +0.81(+1.82%) |
Oct 23, 2023 | 43.78 | 44.69 | 43.01 | 44.47 | 4,568,490 | -0.14(-0.31%) |
Oct 20, 2023 | 44.80 | 44.84 | 43.53 | 44.61 | 4,050,518 | -0.48(-1.06%) |
Oct 19, 2023 | 45.43 | 45.98 | 45.03 | 45.09 | 4,155,604 | -0.57(-1.25%) |
Oct 18, 2023 | 46.00 | 47.25 | 45.60 | 45.66 | 3,740,055 | -1.03(-2.21%) |
Oct 17, 2023 | 45.65 | 48.39 | 45.24 | 46.69 | 6,366,957 | +0.00(+0.00%) |
Oct 16, 2023 | 45.11 | 46.80 | 44.76 | 46.69 | 6,566,980 | +1.12(+2.46%) |
Oct 13, 2023 | 45.13 | 47.19 | 45.13 | 45.57 | 8,836,494 | +0.21(+0.46%) |
Oct 12, 2023 | 44.91 | 45.77 | 44.55 | 45.36 | 6,712,280 | +0.97(+2.19%) |
Oct 11, 2023 | 45.05 | 45.66 | 43.82 | 44.39 | 7,414,567 | +0.34(+0.77%) |
Oct 10, 2023 | 42.04 | 45.14 | 41.70 | 44.05 | 6,900,537 | +2.58(+6.22%) |
Oct 09, 2023 | 41.40 | 42.08 | 40.72 | 41.47 | 5,232,389 | -0.94(-2.22%) |
Oct 06, 2023 | 42.00 | 43.43 | 41.88 | 42.41 | 4,948,567 | +0.29(+0.69%) |
Oct 05, 2023 | 41.55 | 42.30 | 40.15 | 42.12 | 5,516,365 | +0.36(+0.86%) |
Oct 04, 2023 | 42.00 | 42.19 | 40.64 | 41.76 | 7,778,517 | -0.84(-1.97%) |
Oct 03, 2023 | 43.90 | 44.66 | 42.50 | 42.60 | 8,784,202 | -1.35(-3.07%) |
Oct 02, 2023 | 42.88 | 44.35 | 42.51 | 43.95 | 6,119,894 | +0.00(+0.00%) |
Sep 29, 2023 | 43.89 | 44.96 | 43.54 | 43.95 | 9,964,288 | +0.83(+1.92%) |
Sep 28, 2023 | 42.37 | 43.44 | 41.61 | 43.12 | 10,104,888 | +1.03(+2.45%) |
Sep 27, 2023 | 41.45 | 43.70 | 41.00 | 42.09 | 21,218,298 | +1.94(+4.83%) |
Sep 26, 2023 | 39.66 | 40.93 | 39.62 | 40.15 | 12,063,324 | -0.05(-0.12%) |
Sep 25, 2023 | 36.37 | 41.37 | 40.06 | 40.20 | 28,873,230 | +4.24(+11.79%) |
Sep 22, 2023 | 36.91 | 37.25 | 35.71 | 35.96 | 7,469,451 | +0.01(+0.03%) |
Sep 21, 2023 | 36.00 | 36.34 | 35.06 | 35.95 | 10,880,232 | -1.58(-4.21%) |
Sep 20, 2023 | 38.56 | 38.67 | 37.41 | 37.53 | 5,782,484 | -0.85(-2.21%) |
Sep 19, 2023 | 38.00 | 38.68 | 37.53 | 38.38 | 5,366,196 | +0.10(+0.26%) |
Sep 18, 2023 | 38.77 | 38.97 | 38.03 | 38.28 | 4,456,346 | -1.00(-2.55%) |
Sep 15, 2023 | 40.08 | 40.45 | 39.14 | 39.28 | 6,882,273 | -0.61(-1.53%) |
Sep 14, 2023 | 39.72 | 40.09 | 39.32 | 39.89 | 7,734,599 | +0.86(+2.20%) |
Sep 13, 2023 | 38.24 | 39.04 | 37.40 | 39.03 | 6,282,424 | +0.71(+1.85%) |
Sep 12, 2023 | 38.00 | 38.68 | 37.91 | 38.32 | 3,432,468 | +0.08(+0.21%) |
Sep 11, 2023 | 39.08 | 39.13 | 38.01 | 38.24 | 4,136,721 | -0.01(-0.03%) |
Sep 08, 2023 | 38.50 | 38.77 | 37.54 | 38.25 | 5,305,137 | -0.90(-2.30%) |
Sep 07, 2023 | 38.17 | 39.40 | 37.83 | 39.15 | 5,395,055 | -0.07(-0.18%) |
Sep 06, 2023 | 37.28 | 40.12 | 37.20 | 39.22 | 12,008,482 | +1.91(+5.12%) |
Sep 05, 2023 | 37.63 | 37.95 | 37.12 | 37.31 | 6,977,687 | -1.21(-3.14%) |
Sep 01, 2023 | 37.69 | 38.60 | 37.53 | 38.52 | 7,126,506 | +0.89(+2.37%) |
Aug 31, 2023 | 39.22 | 39.29 | 37.13 | 37.63 | 7,853,719 | -0.30(-0.79%) |
Aug 30, 2023 | 37.25 | 38.01 | 37.00 | 37.93 | 5,906,558 | +0.37(+0.99%) |
Aug 29, 2023 | 37.00 | 37.58 | 36.78 | 37.56 | 6,412,818 | +0.66(+1.79%) |
Aug 28, 2023 | 36.57 | 37.47 | 36.38 | 36.90 | 6,926,229 | +0.73(+2.02%) |
Aug 25, 2023 | 35.35 | 36.49 | 35.15 | 36.17 | 11,837,816 | +0.96(+2.73%) |
Aug 24, 2023 | 36.71 | 36.76 | 34.87 | 35.21 | 12,106,900 | -1.64(-4.45%) |
Aug 23, 2023 | 36.49 | 37.38 | 36.25 | 36.85 | 8,541,518 | +0.33(+0.90%) |
Aug 22, 2023 | 38.41 | 38.61 | 36.48 | 36.52 | 11,569,740 | -2.15(-5.56%) |
Aug 21, 2023 | 38.55 | 38.90 | 37.61 | 38.67 | 8,381,548 | -0.01(-0.03%) |
Aug 18, 2023 | 38.00 | 39.20 | 37.33 | 38.68 | 10,975,762 | -0.81(-2.05%) |
Aug 17, 2023 | 40.93 | 41.08 | 39.14 | 39.49 | 11,698,391 | -1.01(-2.49%) |
Aug 16, 2023 | 39.12 | 41.28 | 38.01 | 40.50 | 23,332,728 | -0.08(-0.20%) |
Aug 15, 2023 | 45.10 | 45.60 | 40.11 | 40.58 | 52,281,408 | -16.32(-28.68%) |
Aug 14, 2023 | 56.54 | 57.08 | 55.72 | 56.90 | 7,816,581 | -0.72(-1.25%) |
Aug 11, 2023 | 57.54 | 58.80 | 57.06 | 57.62 | 7,441,385 | +0.36(+0.63%) |
Aug 10, 2023 | 57.61 | 58.59 | 56.80 | 57.26 | 5,431,524 | +0.95(+1.69%) |
Aug 09, 2023 | 57.40 | 57.51 | 56.14 | 56.31 | 3,631,193 | -1.02(-1.78%) |
Aug 08, 2023 | 57.25 | 57.66 | 56.57 | 57.33 | 4,779,974 | -1.20(-2.05%) |
Aug 07, 2023 | 59.79 | 60.08 | 58.16 | 58.53 | 3,216,218 | -0.91(-1.53%) |
Aug 04, 2023 | 62.28 | 62.28 | 59.01 | 59.44 | 4,802,861 | -2.32(-3.76%) |
Aug 03, 2023 | 60.70 | 62.32 | 60.70 | 61.76 | 3,259,531 | +0.04(+0.06%) |
Aug 02, 2023 | 64.01 | 64.20 | 60.76 | 61.72 | 5,209,536 | -4.19(-6.36%) |
Aug 01, 2023 | 65.34 | 66.15 | 65.01 | 65.91 | 3,071,766 | -0.61(-0.92%) |
Jul 31, 2023 | 65.68 | 67.08 | 64.37 | 66.52 | 5,520,630 | +2.80(+4.39%) |
Jul 28, 2023 | 62.50 | 63.84 | 62.20 | 63.72 | 5,232,648 | +3.47(+5.76%) |
Jul 27, 2023 | 63.37 | 63.63 | 59.83 | 60.25 | 4,355,436 | -1.45(-2.35%) |
Jul 26, 2023 | 61.94 | 62.92 | 61.34 | 61.70 | 2,783,778 | +0.70(+1.15%) |
Jul 25, 2023 | 62.71 | 63.54 | 60.87 | 61.00 | 2,730,744 | -0.16(-0.26%) |
Jul 24, 2023 | 60.04 | 61.51 | 59.22 | 61.16 | 4,335,285 | -0.02(-0.03%) |
Jul 21, 2023 | 60.85 | 62.48 | 60.39 | 61.18 | 2,981,165 | +1.02(+1.70%) |
Jul 20, 2023 | 61.55 | 61.98 | 59.71 | 60.16 | 3,620,067 | -2.26(-3.62%) |
Jul 19, 2023 | 62.60 | 63.90 | 62.17 | 62.42 | 3,339,393 | +0.96(+1.56%) |
Jul 18, 2023 | 63.41 | 63.71 | 61.05 | 61.46 | 2,922,818 | -1.28(-2.04%) |
Jul 17, 2023 | 62.23 | 63.21 | 61.61 | 62.74 | 2,655,704 | +0.24(+0.38%) |
Jul 14, 2023 | 62.43 | 63.19 | 61.56 | 62.50 | 3,634,199 | -0.56(-0.89%) |
Jul 13, 2023 | 63.06 | 63.75 | 62.50 | 63.06 | 5,121,370 | +2.03(+3.33%) |
Jul 12, 2023 | 61.01 | 61.84 | 60.71 | 61.03 | 5,545,726 | +1.92(+3.25%) |
Jul 11, 2023 | 58.00 | 59.48 | 57.22 | 59.11 | 6,305,145 | +1.07(+1.84%) |
Jul 10, 2023 | 54.65 | 58.33 | 54.38 | 58.04 | 5,415,291 | +3.06(+5.57%) |
Jul 07, 2023 | 54.53 | 55.81 | 54.34 | 54.98 | 3,623,417 | -0.26(-0.47%) |
Jul 06, 2023 | 56.59 | 56.59 | 54.47 | 55.24 | 5,404,693 | -2.75(-4.74%) |
Jul 05, 2023 | 57.04 | 58.67 | 56.27 | 57.99 | 3,990,019 | +0.25(+0.43%) |
Jul 03, 2023 | 58.50 | 59.50 | 57.33 | 57.74 | 3,155,976 | -0.30(-0.52%) |
Jun 30, 2023 | 56.80 | 58.70 | 56.40 | 58.04 | 5,587,256 | +1.16(+2.04%) |
Jun 29, 2023 | 57.15 | 57.47 | 56.52 | 56.88 | 3,333,471 | -0.22(-0.39%) |
Jun 28, 2023 | 56.91 | 57.48 | 56.23 | 57.10 | 5,448,685 | -0.24(-0.42%) |
Jun 27, 2023 | 57.74 | 58.08 | 56.88 | 57.34 | 4,425,022 | +0.35(+0.61%) |
Jun 26, 2023 | 58.65 | 58.86 | 56.59 | 56.99 | 4,608,326 | -1.92(-3.26%) |
Jun 23, 2023 | 58.19 | 58.99 | 57.77 | 58.91 | 4,025,946 | -0.58(-0.97%) |
Jun 22, 2023 | 59.97 | 60.00 | 58.92 | 59.49 | 3,284,767 | -0.82(-1.36%) |
Jun 21, 2023 | 61.03 | 61.19 | 59.68 | 60.31 | 2,862,895 | -0.90(-1.47%) |
Jun 20, 2023 | 61.13 | 62.41 | 60.93 | 61.21 | 2,952,394 | -0.87(-1.40%) |
Jun 16, 2023 | 63.47 | 63.55 | 61.33 | 62.08 | 4,709,317 | -0.79(-1.26%) |
Jun 15, 2023 | 63.06 | 63.51 | 61.41 | 62.87 | 5,463,727 | -0.77(-1.21%) |
Jun 14, 2023 | 66.00 | 66.10 | 62.69 | 63.64 | 4,507,363 | -2.06(-3.14%) |
Jun 13, 2023 | 66.08 | 66.39 | 64.13 | 65.70 | 5,011,253 | +0.67(+1.03%) |
Jun 12, 2023 | 63.99 | 65.69 | 63.92 | 65.03 | 3,606,439 | +1.65(+2.60%) |
Jun 09, 2023 | 63.99 | 64.97 | 63.01 | 63.38 | 3,517,430 | -0.16(-0.25%) |
Jun 08, 2023 | 61.70 | 64.16 | 61.05 | 63.54 | 5,493,827 | +2.57(+4.22%) |
Jun 07, 2023 | 62.00 | 62.80 | 60.30 | 60.97 | 4,764,462 | -0.31(-0.51%) |
Jun 06, 2023 | 58.05 | 61.32 | 58.01 | 61.28 | 5,742,621 | +2.68(+4.57%) |
Jun 05, 2023 | 58.76 | 59.92 | 58.11 | 58.60 | 4,285,603 | -0.79(-1.33%) |
Jun 02, 2023 | 59.58 | 60.60 | 58.58 | 59.39 | 4,677,720 | +1.41(+2.43%) |
Jun 01, 2023 | 56.75 | 58.80 | 56.05 | 57.98 | 6,090,919 | +0.57(+0.99%) |
May 31, 2023 | 57.38 | 59.30 | 56.62 | 57.41 | 9,794,322 | -1.16(-1.98%) |
May 30, 2023 | 60.72 | 61.27 | 58.03 | 58.57 | 6,360,402 | -1.55(-2.58%) |
May 26, 2023 | 60.19 | 61.74 | 59.52 | 60.12 | 6,617,854 | -0.36(-0.60%) |
May 25, 2023 | 63.30 | 63.49 | 59.68 | 60.48 | 7,385,846 | -2.71(-4.29%) |
May 24, 2023 | 63.01 | 63.66 | 62.62 | 63.19 | 5,908,666 | -1.17(-1.82%) |
May 23, 2023 | 67.45 | 67.67 | 64.15 | 64.36 | 10,865,085 | -3.61(-5.31%) |
May 22, 2023 | 70.00 | 70.26 | 67.76 | 67.97 | 6,184,895 | -1.47(-2.12%) |
May 19, 2023 | 70.57 | 71.41 | 69.44 | 69.44 | 5,866,718 | -0.72(-1.03%) |
May 18, 2023 | 72.41 | 72.46 | 69.80 | 70.16 | 6,041,378 | -2.23(-3.08%) |
May 17, 2023 | 71.35 | 74.85 | 71.30 | 72.39 | 9,204,012 | -0.06(-0.08%) |
May 16, 2023 | 79.50 | 79.57 | 70.77 | 72.45 | 26,419,040 | -15.62(-17.74%) |
May 15, 2023 | 86.12 | 88.39 | 85.79 | 88.07 | 5,100,185 | +3.30(+3.89%) |
May 12, 2023 | 85.33 | 86.50 | 83.31 | 84.77 | 3,743,156 | -1.94(-2.24%) |
May 11, 2023 | 85.96 | 87.38 | 85.25 | 86.71 | 3,677,232 | +1.17(+1.37%) |
May 10, 2023 | 85.00 | 86.39 | 84.51 | 85.54 | 2,757,303 | +1.54(+1.83%) |
May 09, 2023 | 83.00 | 85.83 | 82.86 | 84.00 | 4,316,605 | -0.33(-0.39%) |
May 08, 2023 | 85.00 | 85.96 | 82.38 | 84.33 | 5,764,837 | +5.92(+7.55%) |
May 05, 2023 | 77.51 | 79.45 | 77.10 | 78.41 | 3,010,206 | +2.41(+3.17%) |
May 04, 2023 | 74.90 | 76.12 | 74.49 | 76.00 | 1,368,342 | +1.38(+1.85%) |
May 03, 2023 | 73.73 | 76.22 | 73.01 | 74.62 | 1,901,475 | +0.17(+0.23%) |
May 02, 2023 | 75.19 | 75.83 | 73.92 | 74.45 | 2,110,711 | -1.40(-1.85%) |
May 01, 2023 | 75.11 | 76.92 | 74.97 | 75.85 | 1,747,657 | -0.32(-0.42%) |
Apr 28, 2023 | 74.20 | 76.91 | 73.35 | 76.17 | 2,431,187 | +1.44(+1.93%) |
Apr 27, 2023 | 74.71 | 75.68 | 73.74 | 74.73 | 2,730,789 | +1.26(+1.71%) |
Apr 26, 2023 | 76.62 | 76.88 | 72.81 | 73.47 | 3,098,120 | -1.47(-1.96%) |
Apr 25, 2023 | 76.84 | 78.10 | 74.33 | 74.94 | 3,769,515 | -3.77(-4.79%) |
Apr 24, 2023 | 79.16 | 80.77 | 78.18 | 78.71 | 2,309,055 | -0.46(-0.58%) |
Apr 21, 2023 | 78.46 | 79.42 | 77.67 | 79.17 | 2,069,209 | +0.41(+0.52%) |
Apr 20, 2023 | 79.00 | 80.22 | 77.99 | 78.76 | 3,604,033 | -2.73(-3.35%) |
Apr 19, 2023 | 81.15 | 82.20 | 79.78 | 81.49 | 1,711,941 | -1.02(-1.24%) |
Apr 18, 2023 | 83.54 | 84.24 | 81.55 | 82.51 | 2,995,634 | -0.34(-0.41%) |
Apr 17, 2023 | 83.84 | 84.31 | 82.68 | 82.85 | 2,785,718 | -0.67(-0.80%) |
Apr 14, 2023 | 83.35 | 85.30 | 82.48 | 83.52 | 1,962,013 | -0.45(-0.54%) |
Apr 13, 2023 | 83.28 | 85.31 | 83.06 | 83.97 | 2,632,215 | +2.67(+3.28%) |
Apr 12, 2023 | 83.29 | 83.91 | 80.78 | 81.30 | 2,963,820 | -0.73(-0.89%) |
Apr 11, 2023 | 83.88 | 84.24 | 80.38 | 82.03 | 4,375,745 | -1.50(-1.80%) |
Apr 10, 2023 | 82.57 | 83.67 | 81.66 | 83.53 | 3,162,912 | -0.55(-0.65%) |
Apr 06, 2023 | 84.32 | 84.68 | 82.32 | 84.08 | 3,686,122 | -1.62(-1.89%) |
Apr 05, 2023 | 87.99 | 87.99 | 84.41 | 85.70 | 3,150,678 | -1.94(-2.21%) |
Apr 04, 2023 | 88.80 | 88.84 | 86.56 | 87.64 | 2,872,712 | -0.18(-0.20%) |
Apr 03, 2023 | 87.26 | 88.14 | 85.24 | 87.82 | 4,593,798 | +1.27(+1.47%) |
Mar 31, 2023 | 87.44 | 87.88 | 86.15 | 86.55 | 3,160,942 | -0.07(-0.08%) |
Mar 30, 2023 | 86.79 | 87.68 | 84.36 | 86.62 | 3,950,061 | +1.06(+1.24%) |
Mar 29, 2023 | 82.81 | 85.64 | 82.65 | 85.56 | 5,906,509 | +3.81(+4.66%) |
Mar 28, 2023 | 84.97 | 86.23 | 81.40 | 81.75 | 4,927,639 | -1.49(-1.79%) |
Mar 27, 2023 | 82.49 | 83.93 | 81.75 | 83.24 | 3,458,855 | +0.86(+1.04%) |
Mar 24, 2023 | 83.28 | 85.09 | 80.22 | 82.38 | 4,152,241 | -1.29(-1.54%) |
Mar 23, 2023 | 79.66 | 85.20 | 79.00 | 83.67 | 7,811,237 | +6.01(+7.74%) |
Mar 22, 2023 | 80.98 | 81.48 | 77.64 | 77.66 | 5,065,782 | -2.20(-2.75%) |
Mar 21, 2023 | 77.20 | 80.74 | 76.32 | 79.86 | 4,633,303 | +2.95(+3.84%) |
Mar 20, 2023 | 77.16 | 78.51 | 75.53 | 76.91 | 3,292,124 | -1.49(-1.90%) |
Mar 17, 2023 | 79.00 | 79.65 | 77.21 | 78.40 | 3,431,336 | +0.13(+0.17%) |
Mar 16, 2023 | 75.50 | 78.51 | 74.20 | 78.27 | 3,547,799 | +3.04(+4.04%) |
Mar 15, 2023 | 75.24 | 76.25 | 72.60 | 75.23 | 4,120,727 | -1.41(-1.84%) |
Mar 14, 2023 | 75.99 | 78.51 | 75.82 | 76.64 | 4,607,940 | +1.85(+2.47%) |
Mar 13, 2023 | 72.00 | 75.22 | 71.08 | 74.79 | 5,484,521 | +1.34(+1.82%) |
Mar 10, 2023 | 76.05 | 76.76 | 72.15 | 73.45 | 8,538,891 | -4.12(-5.31%) |
Mar 09, 2023 | 79.50 | 80.88 | 76.30 | 77.57 | 8,136,024 | -2.24(-2.81%) |
Mar 08, 2023 | 79.18 | 80.67 | 77.26 | 79.81 | 13,603,234 | -0.25(-0.31%) |
Mar 07, 2023 | 70.64 | 81.52 | 68.69 | 80.06 | 50,895,892 | +14.35(+21.84%) |
Mar 06, 2023 | 66.34 | 67.56 | 64.70 | 65.71 | 8,150,496 | +0.04(+0.06%) |
Mar 03, 2023 | 64.41 | 66.03 | 64.27 | 65.67 | 3,946,696 | +2.11(+3.32%) |
Mar 02, 2023 | 61.81 | 63.63 | 61.49 | 63.56 | 3,102,940 | +1.49(+2.40%) |
Mar 01, 2023 | 64.01 | 64.29 | 61.97 | 62.07 | 4,007,114 | -0.42(-0.67%) |
Feb 28, 2023 | 60.19 | 63.31 | 59.90 | 62.49 | 3,405,267 | +2.51(+4.18%) |
Feb 27, 2023 | 60.70 | 61.08 | 59.84 | 59.98 | 3,184,700 | -0.03(-0.05%) |
Feb 24, 2023 | 60.20 | 60.54 | 57.95 | 60.01 | 4,608,618 | -2.37(-3.80%) |
Feb 23, 2023 | 64.96 | 65.13 | 61.90 | 62.38 | 5,128,330 | -0.92(-1.45%) |
Feb 22, 2023 | 63.22 | 64.06 | 61.80 | 63.30 | 3,227,318 | +0.39(+0.62%) |
Feb 21, 2023 | 63.01 | 64.85 | 62.15 | 62.91 | 4,986,165 | -2.10(-3.23%) |
Feb 17, 2023 | 65.99 | 66.07 | 63.75 | 65.01 | 5,187,207 | -1.82(-2.72%) |
Feb 16, 2023 | 66.94 | 69.77 | 65.18 | 66.83 | 6,063,456 | +1.02(+1.55%) |
Feb 15, 2023 | 62.04 | 65.90 | 61.70 | 65.81 | 4,427,264 | +1.58(+2.46%) |
Feb 14, 2023 | 64.45 | 65.52 | 62.95 | 64.23 | 3,480,491 | -0.79(-1.22%) |
Feb 13, 2023 | 63.66 | 65.42 | 63.22 | 65.02 | 2,312,831 | +1.02(+1.59%) |
Feb 10, 2023 | 66.00 | 66.44 | 63.80 | 64.00 | 3,504,370 | -3.32(-4.93%) |
Feb 09, 2023 | 69.70 | 71.18 | 66.52 | 67.32 | 2,928,065 | -1.03(-1.51%) |
Feb 08, 2023 | 67.53 | 69.65 | 67.24 | 68.35 | 2,893,593 | -0.19(-0.28%) |
Feb 07, 2023 | 66.77 | 68.85 | 65.67 | 68.54 | 3,316,570 | +2.28(+3.44%) |
Feb 06, 2023 | 69.00 | 69.54 | 65.48 | 66.26 | 4,327,424 | -4.21(-5.97%) |
Feb 03, 2023 | 70.01 | 73.21 | 69.72 | 70.47 | 4,002,682 | -2.04(-2.81%) |
Feb 02, 2023 | 72.00 | 74.68 | 69.80 | 72.51 | 7,365,847 | +3.56(+5.16%) |
Feb 01, 2023 | 65.00 | 69.12 | 64.41 | 68.95 | 4,443,872 | +4.50(+6.98%) |
Jan 31, 2023 | 64.87 | 65.88 | 63.82 | 64.45 | 3,430,873 | -0.16(-0.25%) |
Jan 30, 2023 | 66.78 | 66.78 | 64.14 | 64.61 | 4,355,309 | -3.94(-5.75%) |
Jan 27, 2023 | 66.68 | 69.41 | 66.20 | 68.55 | 5,069,445 | +1.55(+2.31%) |
Jan 26, 2023 | 67.80 | 68.76 | 65.36 | 67.00 | 3,509,597 | +2.74(+4.26%) |
Jan 25, 2023 | 63.89 | 64.93 | 61.36 | 64.26 | 4,377,294 | +0.26(+0.41%) |
Jan 24, 2023 | 65.90 | 66.59 | 63.35 | 64.00 | 4,005,436 | -2.73(-4.09%) |
Jan 23, 2023 | 67.00 | 67.08 | 64.69 | 66.73 | 4,826,982 | +0.87(+1.32%) |
Jan 20, 2023 | 63.04 | 68.65 | 62.56 | 65.86 | 11,628,581 | +4.54(+7.40%) |
Jan 19, 2023 | 61.45 | 62.66 | 60.74 | 61.32 | 3,020,483 | -0.73(-1.18%) |
Jan 18, 2023 | 64.02 | 65.45 | 61.07 | 62.05 | 5,662,394 | -0.14(-0.23%) |
Jan 17, 2023 | 60.28 | 63.10 | 60.01 | 62.19 | 4,967,608 | +2.07(+3.44%) |
Jan 13, 2023 | 57.93 | 60.45 | 57.52 | 60.12 | 4,336,157 | +1.74(+2.98%) |
Jan 12, 2023 | 57.98 | 58.39 | 54.66 | 58.38 | 3,829,929 | +1.57(+2.76%) |
Jan 11, 2023 | 54.36 | 56.85 | 53.06 | 56.81 | 3,932,665 | +2.60(+4.80%) |
Jan 10, 2023 | 52.99 | 54.34 | 51.27 | 54.21 | 4,842,183 | +1.17(+2.21%) |
Jan 09, 2023 | 56.55 | 56.95 | 53.01 | 53.04 | 6,295,582 | -2.65(-4.76%) |
Jan 06, 2023 | 55.60 | 56.17 | 53.70 | 55.69 | 3,135,215 | -0.15(-0.27%) |
Jan 05, 2023 | 55.88 | 56.25 | 54.32 | 55.84 | 2,937,595 | +0.17(+0.31%) |
Jan 04, 2023 | 54.72 | 55.87 | 53.69 | 55.67 | 4,059,454 | +2.69(+5.08%) |
Jan 03, 2023 | 53.15 | 54.51 | 51.15 | 52.98 | 4,710,227 | +0.95(+1.83%) |
Dec 30, 2022 | 52.00 | 52.80 | 51.15 | 52.03 | 3,309,050 | -0.78(-1.48%) |
Dec 29, 2022 | 48.75 | 53.16 | 47.75 | 52.81 | 6,243,891 | +3.89(+7.95%) |
Dec 28, 2022 | 50.06 | 50.69 | 48.27 | 48.92 | 2,940,795 | -1.33(-2.65%) |
Dec 27, 2022 | 48.52 | 50.42 | 47.58 | 50.25 | 2,925,083 | +0.33(+0.66%) |
Dec 23, 2022 | 50.00 | 50.29 | 48.03 | 49.92 | 3,498,115 | -0.31(-0.62%) |
Dec 22, 2022 | 52.71 | 53.49 | 48.44 | 50.23 | 4,385,428 | -2.21(-4.21%) |
Dec 21, 2022 | 50.90 | 53.11 | 49.67 | 52.44 | 4,768,615 | +1.42(+2.78%) |
Dec 20, 2022 | 52.36 | 53.36 | 50.22 | 51.02 | 4,795,214 | -2.00(-3.77%) |
Dec 19, 2022 | 53.80 | 54.98 | 52.07 | 53.02 | 6,297,050 | -0.67(-1.25%) |
Dec 16, 2022 | 60.00 | 60.11 | 53.01 | 53.69 | 10,194,581 | -7.36(-12.06%) |
Dec 15, 2022 | 62.44 | 64.38 | 60.91 | 61.05 | 4,201,822 | -3.93(-6.05%) |
Dec 14, 2022 | 64.14 | 66.10 | 63.30 | 64.98 | 3,780,550 | +1.46(+2.30%) |
Dec 13, 2022 | 66.50 | 68.77 | 62.53 | 63.52 | 5,836,368 | +1.25(+2.01%) |
Dec 12, 2022 | 60.65 | 62.36 | 60.01 | 62.27 | 3,066,667 | +1.62(+2.67%) |
Dec 09, 2022 | 61.24 | 63.15 | 60.45 | 60.65 | 4,340,435 | -0.43(-0.70%) |
Dec 08, 2022 | 59.14 | 61.16 | 57.93 | 61.08 | 5,020,758 | +2.98(+5.13%) |
Dec 07, 2022 | 57.97 | 60.00 | 57.36 | 58.10 | 3,329,535 | -1.66(-2.78%) |
Dec 06, 2022 | 59.17 | 60.21 | 58.20 | 59.76 | 3,268,735 | +0.74(+1.25%) |
Dec 05, 2022 | 62.00 | 63.40 | 58.20 | 59.02 | 6,001,726 | -2.36(-3.84%) |
Dec 02, 2022 | 59.30 | 63.07 | 58.81 | 61.38 | 4,337,965 | +0.23(+0.38%) |
Dec 01, 2022 | 58.00 | 61.76 | 57.75 | 61.15 | 7,315,189 | +2.78(+4.76%) |
Nov 30, 2022 | 55.38 | 58.56 | 54.68 | 58.37 | 6,720,863 | +4.11(+7.57%) |
Nov 29, 2022 | 54.58 | 55.16 | 52.81 | 54.26 | 6,327,002 | +0.81(+1.52%) |
Nov 28, 2022 | 54.32 | 54.91 | 53.41 | 53.45 | 3,585,232 | -0.87(-1.60%) |
Nov 25, 2022 | 54.69 | 55.74 | 53.65 | 54.32 | 3,034,689 | -1.31(-2.35%) |
Nov 23, 2022 | 54.47 | 56.00 | 54.05 | 55.63 | 4,059,192 | +2.08(+3.88%) |
Nov 22, 2022 | 53.43 | 54.04 | 51.76 | 53.55 | 4,134,470 | -0.54(-1.00%) |
Nov 21, 2022 | 56.00 | 57.41 | 53.42 | 54.09 | 5,230,399 | -2.85(-5.01%) |
Nov 18, 2022 | 60.83 | 60.92 | 56.36 | 56.94 | 4,938,954 | -2.99(-4.99%) |
Nov 17, 2022 | 57.00 | 60.97 | 56.78 | 59.93 | 8,998,988 | +1.17(+1.99%) |
Nov 16, 2022 | 59.39 | 61.16 | 57.66 | 58.76 | 10,858,568 | -3.55(-5.70%) |
Nov 15, 2022 | 55.72 | 65.65 | 55.46 | 62.31 | 42,836,048 | +16.51(+36.05%) |
Nov 14, 2022 | 50.70 | 51.34 | 44.95 | 45.80 | 11,446,224 | -3.63(-7.34%) |
Nov 11, 2022 | 46.37 | 50.74 | 46.37 | 49.43 | 10,056,200 | +3.44(+7.48%) |
Nov 10, 2022 | 44.53 | 47.20 | 44.23 | 45.99 | 7,756,367 | +5.07(+12.39%) |
Nov 09, 2022 | 45.60 | 45.73 | 40.66 | 40.92 | 8,303,927 | -6.14(-13.05%) |
Nov 08, 2022 | 48.02 | 48.43 | 45.90 | 47.06 | 4,059,795 | -1.41(-2.91%) |
Nov 07, 2022 | 46.26 | 48.74 | 46.00 | 48.47 | 5,671,607 | +4.46(+10.13%) |
Nov 04, 2022 | 48.56 | 48.56 | 43.72 | 44.01 | 7,567,090 | -1.83(-3.99%) |
Nov 03, 2022 | 45.70 | 47.77 | 44.65 | 45.84 | 4,027,493 | -1.43(-3.03%) |
Nov 02, 2022 | 48.53 | 47.27 | 47.27 | 3,989,696 | -1.84(-3.75%) |