Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 59.57 | 61.16 | 59.44 | 61.11 | 2,664,584 | +1.84(+3.10%) |
Nov 29, 2023 | 59.37 | 59.52 | 59.02 | 59.27 | 1,294,066 | -0.18(-0.30%) |
Nov 28, 2023 | 59.55 | 59.75 | 59.31 | 59.45 | 1,148,522 | +0.04(+0.07%) |
Nov 27, 2023 | 59.08 | 59.48 | 58.85 | 59.41 | 1,699,207 | +0.25(+0.42%) |
Nov 24, 2023 | 59.12 | 59.42 | 59.06 | 59.16 | 431,031 | -0.01(-0.02%) |
Nov 22, 2023 | 59.00 | 59.27 | 58.75 | 59.17 | 1,174,803 | +0.38(+0.65%) |
Nov 21, 2023 | 58.19 | 58.88 | 57.86 | 58.79 | 1,390,909 | +0.60(+1.03%) |
Nov 20, 2023 | 58.27 | 58.73 | 58.10 | 58.19 | 921,003 | -0.37(-0.64%) |
Nov 17, 2023 | 58.29 | 58.59 | 57.88 | 58.56 | 1,313,787 | +0.38(+0.66%) |
Nov 16, 2023 | 58.87 | 59.09 | 58.04 | 58.18 | 1,482,279 | -0.72(-1.22%) |
Nov 15, 2023 | 58.93 | 59.14 | 58.44 | 58.90 | 1,450,163 | -0.02(-0.03%) |
Nov 14, 2023 | 58.42 | 59.02 | 58.27 | 58.92 | 1,380,231 | +1.21(+2.10%) |
Nov 13, 2023 | 57.64 | 58.13 | 57.40 | 57.70 | 1,359,939 | -0.45(-0.78%) |
Nov 10, 2023 | 57.23 | 58.23 | 57.23 | 58.16 | 1,812,831 | +0.78(+1.36%) |
Nov 09, 2023 | 58.29 | 58.61 | 57.36 | 57.38 | 1,669,228 | -0.80(-1.37%) |
Nov 08, 2023 | 58.70 | 58.78 | 57.95 | 58.18 | 1,782,835 | -0.12(-0.20%) |
Nov 07, 2023 | 58.46 | 58.75 | 58.02 | 58.30 | 1,086,809 | -0.29(-0.49%) |
Nov 06, 2023 | 58.05 | 59.04 | 58.05 | 58.58 | 1,385,629 | +0.36(+0.63%) |
Nov 03, 2023 | 58.04 | 59.10 | 57.71 | 58.22 | 2,286,265 | +1.18(+2.08%) |
Nov 02, 2023 | 58.20 | 58.20 | 54.90 | 57.03 | 3,845,384 | -0.37(-0.64%) |
Nov 01, 2023 | 57.11 | 57.70 | 56.65 | 57.40 | 2,354,709 | +0.42(+0.74%) |
Oct 31, 2023 | 56.56 | 57.28 | 56.46 | 56.97 | 2,288,299 | +0.72(+1.28%) |
Oct 30, 2023 | 56.42 | 56.77 | 56.09 | 56.25 | 1,955,857 | +0.29(+0.51%) |
Oct 27, 2023 | 56.97 | 57.46 | 55.72 | 55.97 | 1,273,390 | -1.23(-2.16%) |
Oct 26, 2023 | 57.33 | 57.78 | 57.05 | 57.20 | 1,270,183 | +0.32(+0.55%) |
Oct 25, 2023 | 57.50 | 57.63 | 56.73 | 56.89 | 1,542,749 | -0.62(-1.08%) |
Oct 24, 2023 | 56.94 | 57.85 | 56.59 | 57.51 | 1,010,258 | +0.68(+1.20%) |
Oct 23, 2023 | 57.66 | 57.66 | 56.68 | 56.83 | 1,396,029 | -1.04(-1.79%) |
Oct 20, 2023 | 57.82 | 58.26 | 57.73 | 57.86 | 1,213,228 | +0.33(+0.57%) |
Oct 19, 2023 | 58.52 | 58.56 | 57.34 | 57.54 | 1,518,856 | -0.93(-1.59%) |
Oct 18, 2023 | 58.14 | 59.21 | 57.91 | 58.46 | 1,411,363 | +0.14(+0.24%) |
Oct 17, 2023 | 58.13 | 58.62 | 57.78 | 58.33 | 1,419,668 | -0.12(-0.20%) |
Oct 16, 2023 | 58.15 | 58.69 | 57.94 | 58.44 | 1,162,875 | +0.60(+1.04%) |
Oct 13, 2023 | 57.27 | 58.21 | 57.20 | 57.84 | 1,288,290 | +0.58(+1.02%) |
Oct 12, 2023 | 59.26 | 59.29 | 56.55 | 57.26 | 2,229,214 | -1.96(-3.31%) |
Oct 11, 2023 | 59.27 | 59.87 | 58.88 | 59.22 | 1,141,944 | -0.11(-0.18%) |
Oct 10, 2023 | 58.98 | 59.75 | 58.55 | 59.33 | 1,941,192 | +1.02(+1.74%) |
Oct 09, 2023 | 58.04 | 58.75 | 57.42 | 58.32 | 1,672,573 | -0.07(-0.12%) |
Oct 06, 2023 | 57.97 | 58.64 | 56.68 | 58.38 | 2,731,851 | +0.14(+0.24%) |
Oct 05, 2023 | 61.91 | 62.07 | 57.99 | 58.25 | 3,572,277 | -3.92(-6.30%) |
Oct 04, 2023 | 62.83 | 62.96 | 61.21 | 62.16 | 2,702,602 | +1.00(+1.63%) |
Oct 03, 2023 | 61.58 | 62.05 | 60.46 | 61.17 | 825,846 | -0.58(-0.94%) |
Oct 02, 2023 | 62.65 | 62.96 | 61.39 | 61.75 | 1,586,911 | -0.97(-1.54%) |
Sep 29, 2023 | 61.90 | 62.97 | 61.82 | 62.71 | 1,909,579 | +0.97(+1.57%) |
Sep 28, 2023 | 61.75 | 62.01 | 61.33 | 61.75 | 959,436 | +0.20(+0.32%) |
Sep 27, 2023 | 62.09 | 62.22 | 61.07 | 61.55 | 1,463,048 | -0.62(-1.00%) |
Sep 26, 2023 | 61.66 | 62.54 | 61.57 | 62.17 | 1,232,575 | +0.10(+0.16%) |
Sep 25, 2023 | 62.28 | 62.11 | 61.76 | 62.07 | 766,068 | -0.45(-0.73%) |
Sep 22, 2023 | 63.41 | 63.62 | 62.51 | 62.53 | 1,270,172 | -0.76(-1.20%) |
Sep 21, 2023 | 63.85 | 63.97 | 63.21 | 63.29 | 1,319,752 | -0.59(-0.93%) |
Sep 20, 2023 | 63.44 | 64.41 | 63.17 | 63.88 | 1,357,235 | +0.91(+1.44%) |
Sep 19, 2023 | 63.59 | 63.90 | 62.87 | 62.97 | 1,064,753 | -0.56(-0.88%) |
Sep 18, 2023 | 62.97 | 63.63 | 62.76 | 63.53 | 1,074,663 | +0.82(+1.31%) |
Sep 15, 2023 | 62.70 | 63.25 | 62.66 | 62.71 | 2,093,700 | -0.20(-0.31%) |
Sep 14, 2023 | 62.54 | 63.19 | 62.38 | 62.91 | 1,484,308 | +0.55(+0.89%) |
Sep 13, 2023 | 63.41 | 63.56 | 62.35 | 62.36 | 1,228,405 | -0.85(-1.34%) |
Sep 12, 2023 | 64.03 | 64.03 | 63.05 | 63.21 | 1,371,759 | -0.68(-1.07%) |
Sep 11, 2023 | 63.13 | 64.30 | 63.10 | 63.89 | 1,628,333 | +1.12(+1.79%) |
Sep 08, 2023 | 62.28 | 62.79 | 62.25 | 62.76 | 888,442 | +0.56(+0.90%) |
Sep 07, 2023 | 61.37 | 62.34 | 61.37 | 62.20 | 1,735,105 | +1.03(+1.68%) |
Sep 06, 2023 | 61.45 | 61.50 | 61.00 | 61.18 | 2,189,725 | -0.25(-0.40%) |
Sep 05, 2023 | 61.80 | 61.80 | 61.17 | 61.42 | 1,358,459 | -0.62(-1.00%) |
Sep 01, 2023 | 62.69 | 63.12 | 61.91 | 62.04 | 1,397,353 | -0.57(-0.91%) |
Aug 31, 2023 | 61.95 | 63.00 | 61.95 | 62.62 | 1,761,168 | +0.81(+1.31%) |
Aug 30, 2023 | 61.98 | 62.15 | 61.69 | 61.81 | 1,187,675 | -0.20(-0.32%) |
Aug 29, 2023 | 61.79 | 62.05 | 61.27 | 62.00 | 1,142,605 | +0.38(+0.62%) |
Aug 28, 2023 | 61.77 | 62.30 | 61.36 | 61.62 | 1,741,735 | +0.04(+0.06%) |
Aug 25, 2023 | 61.41 | 61.67 | 61.01 | 61.58 | 1,067,762 | +0.30(+0.50%) |
Aug 24, 2023 | 61.55 | 62.15 | 61.19 | 61.28 | 1,231,464 | -0.26(-0.43%) |
Aug 23, 2023 | 61.47 | 61.90 | 61.09 | 61.54 | 1,324,726 | +0.34(+0.56%) |
Aug 22, 2023 | 61.44 | 61.62 | 60.79 | 61.20 | 1,178,767 | -0.31(-0.51%) |
Aug 21, 2023 | 61.74 | 61.88 | 61.08 | 61.51 | 1,006,560 | -0.25(-0.40%) |
Aug 18, 2023 | 60.75 | 61.81 | 60.72 | 61.76 | 1,784,430 | +0.84(+1.38%) |
Aug 17, 2023 | 61.14 | 61.44 | 60.90 | 60.92 | 1,312,275 | -0.27(-0.45%) |
Aug 16, 2023 | 62.33 | 62.44 | 61.08 | 61.19 | 1,555,185 | -1.18(-1.89%) |
Aug 15, 2023 | 62.92 | 63.06 | 62.22 | 62.37 | 1,418,015 | -0.81(-1.29%) |
Aug 14, 2023 | 63.07 | 63.48 | 62.93 | 63.18 | 1,180,903 | +0.25(+0.40%) |
Aug 11, 2023 | 62.88 | 62.99 | 62.48 | 62.92 | 1,403,485 | -0.10(-0.16%) |
Aug 10, 2023 | 63.20 | 63.61 | 62.73 | 63.02 | 1,327,182 | -0.28(-0.45%) |
Aug 09, 2023 | 63.77 | 63.88 | 62.62 | 63.31 | 1,490,032 | -0.24(-0.37%) |
Aug 08, 2023 | 63.85 | 63.97 | 62.56 | 63.54 | 1,776,763 | -0.17(-0.26%) |
Aug 07, 2023 | 64.18 | 64.36 | 63.33 | 63.71 | 1,525,249 | -0.28(-0.44%) |
Aug 04, 2023 | 64.01 | 65.17 | 63.87 | 63.99 | 2,060,274 | +0.19(+0.29%) |
Aug 03, 2023 | 65.70 | 65.79 | 63.71 | 63.81 | 2,619,401 | -2.17(-3.28%) |
Aug 02, 2023 | 64.96 | 67.25 | 64.67 | 65.97 | 3,866,806 | +0.79(+1.22%) |
Aug 01, 2023 | 63.84 | 66.13 | 62.76 | 65.18 | 6,209,022 | -3.18(-4.66%) |
Jul 31, 2023 | 68.70 | 68.99 | 67.80 | 68.36 | 3,353,897 | -0.76(-1.11%) |
Jul 28, 2023 | 68.50 | 69.46 | 68.21 | 69.13 | 3,894,805 | +1.26(+1.86%) |
Jul 27, 2023 | 69.25 | 69.29 | 67.31 | 67.86 | 1,987,771 | -1.21(-1.74%) |
Jul 26, 2023 | 69.24 | 69.47 | 68.65 | 69.07 | 1,337,639 | -0.18(-0.25%) |
Jul 25, 2023 | 68.38 | 69.31 | 67.92 | 69.24 | 1,749,798 | +0.80(+1.17%) |
Jul 24, 2023 | 68.54 | 69.28 | 68.37 | 68.44 | 1,073,362 | -0.10(-0.14%) |
Jul 21, 2023 | 68.78 | 69.08 | 68.45 | 68.54 | 1,165,602 | -0.11(-0.16%) |
Jul 20, 2023 | 67.97 | 68.80 | 67.91 | 68.65 | 1,382,965 | +0.86(+1.27%) |
Jul 19, 2023 | 66.88 | 67.89 | 66.68 | 67.78 | 1,863,072 | +1.25(+1.89%) |
Jul 18, 2023 | 67.03 | 67.66 | 66.20 | 66.53 | 1,821,489 | -0.09(-0.13%) |
Jul 17, 2023 | 65.91 | 66.63 | 65.46 | 66.62 | 2,760,174 | +0.70(+1.06%) |
Jul 14, 2023 | 65.33 | 65.99 | 65.16 | 65.92 | 1,571,747 | +0.57(+0.87%) |
Jul 13, 2023 | 64.59 | 65.50 | 64.59 | 65.35 | 3,147,444 | +0.70(+1.08%) |
Jul 12, 2023 | 63.32 | 64.69 | 63.21 | 64.66 | 3,199,624 | +1.52(+2.41%) |
Jul 11, 2023 | 64.32 | 64.40 | 62.45 | 63.14 | 2,773,253 | -1.07(-1.66%) |
Jul 10, 2023 | 64.46 | 64.62 | 63.97 | 64.21 | 1,474,648 | -0.38(-0.59%) |
Jul 07, 2023 | 64.67 | 65.02 | 64.45 | 64.59 | 1,937,790 | -0.17(-0.26%) |
Jul 06, 2023 | 65.17 | 65.17 | 64.62 | 64.76 | 2,093,324 | -0.54(-0.83%) |
Jul 05, 2023 | 65.02 | 65.47 | 64.91 | 65.30 | 2,136,472 | +0.03(+0.05%) |
Jul 03, 2023 | 64.32 | 65.47 | 64.31 | 65.27 | 1,984,004 | +0.75(+1.17%) |
Jun 30, 2023 | 64.18 | 64.60 | 64.06 | 64.51 | 2,458,356 | +0.22(+0.34%) |
Jun 29, 2023 | 64.28 | 64.63 | 64.09 | 64.30 | 1,857,786 | -0.03(-0.05%) |
Jun 28, 2023 | 64.19 | 64.49 | 64.09 | 64.33 | 1,733,009 | -0.16(-0.24%) |
Jun 27, 2023 | 64.26 | 64.63 | 63.98 | 64.48 | 2,078,991 | +0.14(+0.21%) |
Jun 26, 2023 | 64.96 | 65.06 | 63.99 | 64.34 | 2,337,267 | -0.50(-0.77%) |
Jun 23, 2023 | 65.27 | 65.65 | 64.75 | 64.84 | 1,736,202 | -0.28(-0.44%) |
Jun 22, 2023 | 65.50 | 65.52 | 64.85 | 65.13 | 1,071,124 | -0.07(-0.11%) |
Jun 21, 2023 | 65.45 | 65.55 | 64.91 | 65.20 | 2,172,433 | -0.06(-0.09%) |
Jun 20, 2023 | 64.97 | 65.53 | 64.86 | 65.26 | 1,443,284 | +0.31(+0.48%) |
Jun 16, 2023 | 65.49 | 65.61 | 64.72 | 64.94 | 2,575,037 | -0.31(-0.48%) |
Jun 15, 2023 | 66.14 | 66.39 | 65.11 | 65.26 | 2,074,262 | -0.83(-1.26%) |
Jun 14, 2023 | 66.27 | 66.51 | 65.93 | 66.09 | 1,591,671 | -0.29(-0.44%) |
Jun 13, 2023 | 65.63 | 66.76 | 65.60 | 66.38 | 3,146,525 | +0.64(+0.97%) |
Jun 12, 2023 | 65.45 | 65.97 | 65.32 | 65.75 | 2,856,664 | +0.63(+0.96%) |
Jun 09, 2023 | 65.16 | 65.75 | 64.90 | 65.12 | 2,254,141 | +0.06(+0.09%) |
Jun 08, 2023 | 65.25 | 65.31 | 64.51 | 65.06 | 2,423,379 | +0.25(+0.38%) |
Jun 07, 2023 | 63.69 | 65.17 | 63.44 | 64.81 | 3,158,274 | +0.99(+1.55%) |
Jun 06, 2023 | 64.35 | 64.55 | 62.88 | 63.83 | 4,177,039 | +1.30(+2.08%) |
Jun 05, 2023 | 62.45 | 63.11 | 62.07 | 62.52 | 1,982,890 | -0.06(-0.09%) |
Jun 02, 2023 | 61.42 | 63.01 | 61.28 | 62.58 | 2,701,984 | +1.51(+2.47%) |
Jun 01, 2023 | 60.27 | 61.18 | 60.00 | 61.07 | 2,744,195 | +0.87(+1.45%) |
May 31, 2023 | 59.30 | 60.42 | 59.15 | 60.20 | 4,388,900 | +1.41(+2.40%) |
May 30, 2023 | 57.97 | 59.02 | 57.91 | 58.79 | 2,507,131 | -0.23(-0.40%) |
May 26, 2023 | 59.09 | 59.23 | 58.30 | 59.02 | 1,787,213 | -0.09(-0.15%) |
May 25, 2023 | 58.93 | 59.48 | 58.43 | 59.11 | 2,017,923 | -0.18(-0.30%) |
May 24, 2023 | 59.98 | 60.01 | 59.02 | 59.29 | 2,349,914 | -0.69(-1.15%) |
May 23, 2023 | 60.72 | 60.73 | 59.95 | 59.98 | 1,684,584 | -0.81(-1.33%) |
May 22, 2023 | 61.20 | 61.32 | 60.74 | 60.78 | 2,247,693 | -0.16(-0.26%) |
May 19, 2023 | 60.40 | 61.31 | 60.24 | 60.94 | 2,163,932 | +0.71(+1.18%) |
May 18, 2023 | 60.09 | 60.38 | 59.68 | 60.23 | 2,414,983 | -0.24(-0.40%) |
May 17, 2023 | 61.42 | 61.42 | 59.84 | 60.47 | 3,899,587 | -1.03(-1.68%) |
May 16, 2023 | 61.47 | 62.18 | 60.93 | 61.50 | 3,006,238 | -0.50(-0.80%) |
May 15, 2023 | 62.86 | 63.22 | 61.89 | 62.00 | 2,194,224 | -0.54(-0.86%) |
May 12, 2023 | 62.31 | 62.68 | 62.24 | 62.54 | 1,756,076 | +0.24(+0.39%) |
May 11, 2023 | 62.44 | 62.74 | 62.05 | 62.29 | 2,470,021 | -0.43(-0.68%) |
May 10, 2023 | 62.76 | 63.22 | 62.51 | 62.72 | 2,865,708 | -0.08(-0.12%) |
May 09, 2023 | 62.50 | 63.12 | 62.20 | 62.80 | 1,603,662 | +0.05(+0.08%) |
May 08, 2023 | 62.75 | 63.19 | 62.63 | 62.75 | 1,886,039 | -0.41(-0.65%) |
May 05, 2023 | 63.05 | 63.74 | 62.87 | 63.16 | 1,629,904 | -0.12(-0.18%) |
May 04, 2023 | 63.38 | 63.73 | 62.74 | 63.28 | 2,556,935 | +0.05(+0.08%) |
May 03, 2023 | 63.98 | 64.17 | 62.81 | 63.23 | 4,784,933 | -0.12(-0.18%) |
May 02, 2023 | 61.13 | 64.89 | 61.13 | 63.34 | 8,924,020 | +4.51(+7.66%) |
May 01, 2023 | 57.88 | 59.11 | 57.88 | 58.84 | 2,666,387 | +0.94(+1.63%) |
Apr 28, 2023 | 57.40 | 58.02 | 56.86 | 57.89 | 1,958,583 | +0.38(+0.66%) |
Apr 27, 2023 | 57.58 | 57.96 | 57.38 | 57.51 | 1,783,717 | -0.04(-0.07%) |
Apr 26, 2023 | 57.14 | 57.69 | 57.13 | 57.55 | 1,374,109 | +0.41(+0.72%) |
Apr 25, 2023 | 56.52 | 57.20 | 56.52 | 57.14 | 1,705,781 | +0.41(+0.72%) |
Apr 24, 2023 | 56.95 | 57.68 | 56.71 | 56.74 | 1,911,620 | -0.03(-0.05%) |
Apr 21, 2023 | 56.01 | 56.97 | 56.01 | 56.76 | 1,940,757 | +0.60(+1.07%) |
Apr 20, 2023 | 55.48 | 56.32 | 55.48 | 56.16 | 2,250,569 | +0.26(+0.47%) |
Apr 19, 2023 | 55.51 | 56.11 | 55.51 | 55.90 | 1,939,866 | +0.11(+0.19%) |
Apr 18, 2023 | 55.23 | 56.19 | 55.23 | 55.79 | 2,655,078 | +0.33(+0.60%) |
Apr 17, 2023 | 54.66 | 55.48 | 54.51 | 55.46 | 2,038,215 | +0.90(+1.64%) |
Apr 14, 2023 | 54.48 | 55.15 | 54.37 | 54.56 | 1,957,262 | -0.17(-0.30%) |
Apr 13, 2023 | 52.73 | 55.44 | 52.73 | 54.73 | 4,366,741 | +1.91(+3.61%) |
Apr 12, 2023 | 52.66 | 52.97 | 52.32 | 52.82 | 2,378,804 | +0.21(+0.41%) |
Apr 11, 2023 | 51.81 | 52.82 | 51.81 | 52.61 | 1,528,382 | +0.88(+1.69%) |
Apr 10, 2023 | 50.63 | 51.74 | 50.52 | 51.73 | 1,528,395 | +0.97(+1.92%) |
Apr 06, 2023 | 51.33 | 51.54 | 50.59 | 50.76 | 1,098,055 | -0.34(-0.67%) |
Apr 05, 2023 | 50.63 | 51.10 | 50.54 | 51.10 | 1,761,732 | +0.55(+1.08%) |
Apr 04, 2023 | 51.00 | 51.15 | 50.08 | 50.55 | 1,626,213 | -0.18(-0.35%) |
Apr 03, 2023 | 50.43 | 51.27 | 50.43 | 50.73 | 1,298,600 | +0.43(+0.85%) |
Mar 31, 2023 | 50.55 | 50.56 | 50.07 | 50.30 | 1,521,159 | -0.01(-0.02%) |
Mar 30, 2023 | 51.01 | 51.16 | 50.04 | 50.31 | 1,304,132 | -0.25(-0.50%) |
Mar 29, 2023 | 50.46 | 50.64 | 50.18 | 50.56 | 1,064,771 | +0.54(+1.07%) |
Mar 28, 2023 | 49.73 | 50.49 | 49.72 | 50.03 | 880,526 | +0.31(+0.63%) |
Mar 27, 2023 | 49.70 | 50.09 | 49.62 | 49.72 | 1,155,831 | +0.37(+0.75%) |
Mar 24, 2023 | 48.25 | 49.39 | 48.00 | 49.35 | 1,113,357 | +1.11(+2.30%) |
Mar 23, 2023 | 48.66 | 49.06 | 48.06 | 48.24 | 1,117,555 | -0.42(-0.86%) |
Mar 22, 2023 | 49.63 | 49.80 | 48.65 | 48.66 | 1,024,251 | -0.90(-1.81%) |
Mar 21, 2023 | 49.98 | 49.98 | 49.35 | 49.55 | 1,558,733 | +0.05(+0.10%) |
Mar 20, 2023 | 48.96 | 49.76 | 48.93 | 49.50 | 1,525,043 | +0.92(+1.90%) |
Mar 17, 2023 | 49.62 | 49.78 | 48.24 | 48.58 | 5,393,980 | -1.53(-3.05%) |
Mar 16, 2023 | 50.58 | 50.65 | 49.80 | 50.11 | 1,452,783 | -0.56(-1.11%) |
Mar 15, 2023 | 49.57 | 50.71 | 49.07 | 50.67 | 1,571,768 | +0.20(+0.41%) |
Mar 14, 2023 | 51.11 | 51.43 | 49.89 | 50.47 | 1,496,661 | -0.22(-0.44%) |
Mar 13, 2023 | 50.42 | 51.22 | 50.07 | 50.69 | 1,713,663 | -0.22(-0.44%) |
Mar 10, 2023 | 51.83 | 52.08 | 50.69 | 50.91 | 1,602,036 | -0.73(-1.41%) |
Mar 09, 2023 | 53.18 | 53.18 | 51.06 | 51.64 | 2,633,134 | -1.26(-2.37%) |
Mar 08, 2023 | 51.92 | 54.19 | 51.92 | 52.90 | 5,037,169 | +1.47(+2.86%) |
Mar 07, 2023 | 51.62 | 51.93 | 51.11 | 51.43 | 1,415,186 | -0.24(-0.47%) |
Mar 06, 2023 | 51.84 | 52.23 | 51.55 | 51.67 | 1,709,994 | -0.36(-0.69%) |
Mar 03, 2023 | 51.85 | 52.12 | 51.37 | 52.03 | 1,205,099 | +0.18(+0.34%) |
Mar 02, 2023 | 51.16 | 51.88 | 51.02 | 51.86 | 1,360,210 | +0.62(+1.22%) |
Mar 01, 2023 | 51.07 | 51.33 | 50.61 | 51.24 | 2,127,383 | -0.14(-0.26%) |
Feb 28, 2023 | 51.82 | 52.29 | 51.35 | 51.37 | 1,906,425 | -0.54(-1.04%) |
Feb 27, 2023 | 52.29 | 52.37 | 51.63 | 51.91 | 1,490,793 | -0.03(-0.06%) |
Feb 24, 2023 | 51.35 | 52.05 | 51.15 | 51.94 | 1,381,550 | +0.27(+0.52%) |
Feb 23, 2023 | 51.50 | 51.82 | 51.07 | 51.67 | 1,892,541 | +0.51(+1.00%) |
Feb 22, 2023 | 51.28 | 51.74 | 50.64 | 51.16 | 2,562,553 | -0.66(-1.27%) |
Feb 21, 2023 | 54.36 | 54.36 | 51.37 | 51.82 | 3,527,674 | +1.57(+3.13%) |
Feb 17, 2023 | 49.60 | 50.34 | 49.50 | 50.24 | 1,987,141 | +0.60(+1.21%) |
Feb 16, 2023 | 49.63 | 50.03 | 49.56 | 49.64 | 1,065,275 | -0.88(-1.74%) |
Feb 15, 2023 | 49.88 | 50.54 | 49.56 | 50.52 | 953,591 | +0.64(+1.28%) |
Feb 14, 2023 | 50.11 | 50.33 | 49.68 | 49.88 | 1,250,428 | -0.31(-0.62%) |
Feb 13, 2023 | 49.75 | 50.23 | 49.45 | 50.19 | 1,275,633 | +0.51(+1.03%) |
Feb 10, 2023 | 49.47 | 49.70 | 49.23 | 49.68 | 933,095 | +0.21(+0.43%) |
Feb 09, 2023 | 49.84 | 49.96 | 49.30 | 49.47 | 1,125,701 | -0.18(-0.37%) |
Feb 08, 2023 | 50.24 | 50.72 | 49.45 | 49.65 | 2,049,205 | -0.86(-1.70%) |
Feb 07, 2023 | 51.21 | 51.21 | 50.30 | 50.51 | 2,061,565 | -1.24(-2.39%) |
Feb 06, 2023 | 51.47 | 51.87 | 51.20 | 51.75 | 2,008,517 | -0.04(-0.07%) |
Feb 03, 2023 | 52.33 | 52.44 | 51.11 | 51.79 | 1,916,082 | -0.54(-1.03%) |
Feb 02, 2023 | 51.21 | 52.38 | 50.94 | 52.33 | 2,069,879 | +0.84(+1.63%) |
Feb 01, 2023 | 50.61 | 51.64 | 50.58 | 51.49 | 2,087,887 | +0.71(+1.39%) |
Jan 31, 2023 | 49.78 | 50.79 | 49.14 | 50.78 | 1,436,403 | +1.30(+2.64%) |
Jan 30, 2023 | 49.49 | 50.27 | 49.31 | 49.48 | 1,229,282 | -0.07(-0.14%) |
Jan 27, 2023 | 50.52 | 50.68 | 49.20 | 49.55 | 2,290,136 | -1.42(-2.79%) |
Jan 26, 2023 | 51.00 | 51.75 | 50.71 | 50.97 | 2,692,351 | -0.14(-0.28%) |
Jan 25, 2023 | 49.78 | 51.41 | 49.50 | 51.11 | 1,965,428 | +1.40(+2.82%) |
Jan 24, 2023 | 48.55 | 50.23 | 48.55 | 49.71 | 1,369,559 | +1.33(+2.76%) |
Jan 23, 2023 | 48.44 | 48.62 | 47.96 | 48.38 | 1,107,735 | +0.11(+0.22%) |
Jan 20, 2023 | 48.00 | 48.28 | 47.57 | 48.27 | 938,442 | +0.38(+0.79%) |
Jan 19, 2023 | 47.23 | 48.02 | 46.83 | 47.89 | 1,404,229 | +0.54(+1.14%) |
Jan 18, 2023 | 48.60 | 48.89 | 47.29 | 47.35 | 1,535,097 | -1.30(-2.68%) |
Jan 17, 2023 | 49.08 | 49.37 | 48.63 | 48.66 | 1,751,494 | -0.37(-0.75%) |
Jan 13, 2023 | 48.40 | 49.16 | 48.25 | 49.02 | 1,165,934 | +0.42(+0.85%) |
Jan 12, 2023 | 49.12 | 49.22 | 48.45 | 48.61 | 1,183,484 | -0.57(-1.16%) |
Jan 11, 2023 | 49.20 | 49.54 | 48.98 | 49.18 | 1,699,489 | +0.06(+0.12%) |
Jan 10, 2023 | 48.61 | 49.25 | 48.52 | 49.12 | 1,268,095 | +0.63(+1.29%) |
Jan 09, 2023 | 49.00 | 49.43 | 48.44 | 48.49 | 1,518,664 | -0.65(-1.32%) |
Jan 06, 2023 | 49.12 | 49.44 | 48.72 | 49.14 | 2,220,955 | +1.26(+2.62%) |
Jan 05, 2023 | 48.73 | 49.02 | 47.53 | 47.88 | 1,915,318 | -1.72(-3.47%) |
Jan 04, 2023 | 48.08 | 49.82 | 47.96 | 49.60 | 1,731,319 | +1.85(+3.88%) |
Jan 03, 2023 | 48.82 | 48.94 | 47.00 | 47.75 | 2,868,485 | -2.01(-4.04%) |
Dec 30, 2022 | 49.63 | 49.86 | 49.36 | 49.76 | 1,028,397 | -0.08(-0.16%) |
Dec 29, 2022 | 49.61 | 49.91 | 49.60 | 49.84 | 771,378 | +0.21(+0.43%) |
Dec 28, 2022 | 50.46 | 50.69 | 49.56 | 49.62 | 953,831 | -0.92(-1.82%) |
Dec 27, 2022 | 50.22 | 50.74 | 50.20 | 50.54 | 662,660 | +0.39(+0.77%) |
Dec 23, 2022 | 49.71 | 50.15 | 49.52 | 50.15 | 555,194 | +0.47(+0.95%) |
Dec 22, 2022 | 49.58 | 49.81 | 49.03 | 49.68 | 790,185 | -0.01(-0.02%) |
Dec 21, 2022 | 49.27 | 49.81 | 49.14 | 49.69 | 819,708 | +0.66(+1.34%) |
Dec 20, 2022 | 50.00 | 50.02 | 48.99 | 49.03 | 1,062,619 | -0.89(-1.78%) |
Dec 19, 2022 | 49.48 | 50.34 | 49.35 | 49.92 | 1,213,120 | +0.49(+1.00%) |
Dec 16, 2022 | 49.44 | 49.72 | 48.90 | 49.43 | 2,323,448 | -0.54(-1.08%) |
Dec 15, 2022 | 50.56 | 50.78 | 49.73 | 49.97 | 1,219,366 | -1.11(-2.17%) |
Dec 14, 2022 | 50.68 | 51.52 | 50.49 | 51.08 | 1,333,947 | +0.27(+0.53%) |
Dec 13, 2022 | 51.83 | 51.92 | 50.67 | 50.81 | 1,654,310 | -0.34(-0.66%) |
Dec 12, 2022 | 50.62 | 51.16 | 50.28 | 51.15 | 990,251 | +0.48(+0.95%) |
Dec 09, 2022 | 50.75 | 51.03 | 50.18 | 50.67 | 1,198,664 | -0.19(-0.38%) |
Dec 08, 2022 | 51.28 | 51.35 | 50.59 | 50.86 | 1,103,666 | -0.38(-0.74%) |
Dec 07, 2022 | 51.54 | 51.85 | 50.99 | 51.24 | 1,254,635 | -0.20(-0.39%) |
Dec 06, 2022 | 51.91 | 52.39 | 50.68 | 51.44 | 1,723,202 | -1.20(-2.28%) |
Dec 05, 2022 | 53.21 | 53.34 | 52.58 | 52.64 | 1,102,688 | -1.03(-1.93%) |
Dec 02, 2022 | 52.89 | 53.80 | 52.86 | 53.67 | 1,151,214 | +0.58(+1.09%) |