Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.94 | 54.97 | 54.48 | 54.49 | 2,986,296 | +1.71(+3.25%) |
Sep 28, 2023 | 52.63 | 53.11 | 52.50 | 52.78 | 1,528,997 | +0.18(+0.34%) |
Sep 27, 2023 | 53.40 | 53.42 | 52.35 | 52.60 | 1,572,048 | -0.87(-1.62%) |
Sep 26, 2023 | 53.74 | 53.97 | 53.42 | 53.47 | 1,478,269 | -0.93(-1.70%) |
Sep 25, 2023 | 54.92 | 54.43 | 54.28 | 54.40 | 1,445,032 | -1.22(-2.20%) |
Sep 22, 2023 | 56.07 | 56.16 | 55.57 | 55.62 | 1,035,357 | -0.38(-0.69%) |
Sep 21, 2023 | 56.51 | 56.51 | 55.91 | 56.00 | 1,964,031 | -0.55(-0.98%) |
Sep 20, 2023 | 56.59 | 56.77 | 56.41 | 56.55 | 1,739,990 | -0.09(-0.16%) |
Sep 19, 2023 | 56.88 | 56.95 | 56.58 | 56.64 | 1,084,746 | -0.16(-0.28%) |
Sep 18, 2023 | 56.24 | 56.81 | 56.13 | 56.80 | 1,657,780 | +0.76(+1.35%) |
Sep 15, 2023 | 56.21 | 56.50 | 55.98 | 56.04 | 2,587,911 | +0.02(+0.04%) |
Sep 14, 2023 | 55.41 | 56.08 | 55.18 | 56.02 | 1,848,949 | +0.82(+1.48%) |
Sep 13, 2023 | 55.01 | 55.49 | 55.01 | 55.20 | 1,966,631 | -0.16(-0.28%) |
Sep 12, 2023 | 55.76 | 55.97 | 55.33 | 55.36 | 1,555,210 | -0.86(-1.52%) |
Sep 11, 2023 | 55.74 | 56.30 | 55.66 | 56.22 | 2,360,349 | +0.82(+1.48%) |
Sep 08, 2023 | 55.37 | 55.53 | 55.26 | 55.40 | 1,019,835 | +0.02(+0.04%) |
Sep 07, 2023 | 55.24 | 55.61 | 55.24 | 55.38 | 1,912,143 | +0.17(+0.30%) |
Sep 06, 2023 | 55.09 | 55.68 | 55.00 | 55.21 | 3,094,605 | +0.31(+0.56%) |
Sep 05, 2023 | 55.05 | 55.09 | 54.74 | 54.91 | 1,979,511 | -0.45(-0.82%) |
Sep 01, 2023 | 56.08 | 56.17 | 55.15 | 55.36 | 2,931,714 | -0.70(-1.25%) |
Aug 31, 2023 | 56.64 | 56.76 | 56.02 | 56.06 | 1,796,941 | -0.95(-1.66%) |
Aug 30, 2023 | 57.13 | 57.43 | 56.98 | 57.01 | 1,674,119 | -0.07(-0.12%) |
Aug 29, 2023 | 56.30 | 57.09 | 56.30 | 57.08 | 2,557,364 | +0.66(+1.17%) |
Aug 28, 2023 | 56.27 | 56.53 | 56.19 | 56.42 | 1,212,797 | +0.58(+1.04%) |
Aug 25, 2023 | 56.03 | 56.03 | 55.38 | 55.83 | 1,422,813 | +0.22(+0.39%) |
Aug 24, 2023 | 55.84 | 56.18 | 55.59 | 55.62 | 1,310,051 | -0.46(-0.83%) |
Aug 23, 2023 | 55.26 | 56.09 | 55.26 | 56.08 | 1,614,818 | +0.76(+1.37%) |
Aug 22, 2023 | 55.33 | 55.42 | 55.18 | 55.32 | 1,689,979 | -0.06(-0.11%) |
Aug 21, 2023 | 55.47 | 55.58 | 55.04 | 55.38 | 1,982,418 | +0.44(+0.81%) |
Aug 18, 2023 | 54.42 | 55.02 | 54.35 | 54.94 | 1,682,896 | +0.35(+0.65%) |
Aug 17, 2023 | 54.66 | 54.89 | 54.42 | 54.58 | 1,348,287 | +0.34(+0.62%) |
Aug 16, 2023 | 54.59 | 54.80 | 54.22 | 54.25 | 1,528,930 | -0.45(-0.83%) |
Aug 15, 2023 | 55.17 | 55.26 | 54.63 | 54.70 | 1,380,572 | -0.83(-1.49%) |
Aug 14, 2023 | 55.18 | 55.56 | 55.01 | 55.53 | 1,359,984 | +0.05(+0.09%) |
Aug 11, 2023 | 55.50 | 55.76 | 55.30 | 55.48 | 1,734,659 | -0.53(-0.95%) |
Aug 10, 2023 | 56.14 | 56.51 | 55.96 | 56.01 | 2,039,859 | +0.34(+0.60%) |
Aug 09, 2023 | 55.63 | 55.89 | 55.48 | 55.68 | 1,951,562 | +0.18(+0.32%) |
Aug 08, 2023 | 55.16 | 55.58 | 54.98 | 55.50 | 2,208,794 | -0.12(-0.21%) |
Aug 07, 2023 | 55.76 | 55.82 | 55.50 | 55.62 | 2,654,644 | -0.05(-0.09%) |
Aug 04, 2023 | 55.61 | 56.45 | 55.60 | 55.67 | 3,236,048 | -0.48(-0.86%) |
Aug 03, 2023 | 56.62 | 56.62 | 55.69 | 56.15 | 4,447,563 | +0.74(+1.33%) |
Aug 02, 2023 | 54.94 | 55.50 | 54.89 | 55.41 | 3,534,469 | -0.60(-1.07%) |
Aug 01, 2023 | 56.32 | 56.46 | 55.71 | 56.01 | 3,153,387 | -0.45(-0.80%) |
Jul 31, 2023 | 56.96 | 57.31 | 56.34 | 56.47 | 3,538,024 | -1.54(-2.65%) |
Jul 28, 2023 | 57.93 | 58.28 | 57.82 | 58.00 | 1,962,617 | +0.71(+1.24%) |
Jul 27, 2023 | 58.22 | 58.35 | 57.25 | 57.29 | 2,357,052 | -0.54(-0.94%) |
Jul 26, 2023 | 57.45 | 57.93 | 57.43 | 57.84 | 1,905,304 | +0.13(+0.22%) |
Jul 25, 2023 | 57.59 | 57.84 | 57.41 | 57.71 | 2,160,981 | +0.19(+0.33%) |
Jul 24, 2023 | 57.29 | 57.70 | 57.19 | 57.52 | 2,513,068 | -0.18(-0.31%) |
Jul 21, 2023 | 57.87 | 57.93 | 57.45 | 57.70 | 2,592,312 | -0.18(-0.31%) |
Jul 20, 2023 | 58.09 | 58.17 | 57.67 | 57.87 | 3,399,317 | +0.30(+0.51%) |
Jul 19, 2023 | 57.30 | 57.61 | 57.27 | 57.58 | 2,698,011 | +0.92(+1.62%) |
Jul 18, 2023 | 56.66 | 57.09 | 56.48 | 56.66 | 1,299,690 | -0.10(-0.17%) |
Jul 17, 2023 | 56.94 | 56.94 | 56.61 | 56.76 | 1,141,402 | -0.58(-1.01%) |
Jul 14, 2023 | 57.49 | 57.53 | 57.19 | 57.34 | 1,333,373 | +0.04(+0.07%) |
Jul 13, 2023 | 57.34 | 57.38 | 56.99 | 57.30 | 1,897,958 | +0.91(+1.61%) |
Jul 12, 2023 | 56.18 | 56.63 | 56.08 | 56.40 | 1,905,071 | +1.02(+1.83%) |
Jul 11, 2023 | 55.43 | 55.49 | 55.07 | 55.38 | 1,597,081 | +0.61(+1.12%) |
Jul 10, 2023 | 54.98 | 55.15 | 54.71 | 54.77 | 1,485,744 | +0.08(+0.14%) |
Jul 07, 2023 | 54.63 | 54.90 | 54.56 | 54.69 | 2,028,898 | +0.17(+0.31%) |
Jul 06, 2023 | 54.88 | 54.98 | 54.30 | 54.52 | 2,266,256 | -1.34(-2.40%) |
Jul 05, 2023 | 56.13 | 56.29 | 55.75 | 55.86 | 1,648,021 | -0.56(-1.00%) |
Jul 03, 2023 | 56.17 | 56.58 | 56.14 | 56.43 | 811,711 | +0.53(+0.95%) |
Jun 30, 2023 | 55.64 | 55.93 | 55.48 | 55.89 | 1,547,053 | +1.11(+2.03%) |
Jun 29, 2023 | 54.74 | 54.97 | 54.67 | 54.78 | 1,783,669 | -0.31(-0.55%) |
Jun 28, 2023 | 55.34 | 55.36 | 55.04 | 55.09 | 1,655,708 | -0.62(-1.11%) |
Jun 27, 2023 | 55.66 | 55.75 | 55.50 | 55.71 | 1,962,762 | +0.17(+0.30%) |
Jun 26, 2023 | 55.95 | 55.98 | 55.49 | 55.54 | 1,977,195 | -0.75(-1.33%) |
Jun 23, 2023 | 56.49 | 56.55 | 56.17 | 56.29 | 1,592,546 | -0.76(-1.33%) |
Jun 22, 2023 | 57.16 | 57.18 | 56.59 | 57.05 | 1,980,600 | +1.14(+2.04%) |
Jun 21, 2023 | 55.60 | 55.98 | 55.40 | 55.90 | 1,665,986 | -0.03(-0.05%) |
Jun 20, 2023 | 56.28 | 56.33 | 55.87 | 55.93 | 2,124,556 | -1.43(-2.49%) |
Jun 16, 2023 | 58.10 | 58.28 | 57.28 | 57.36 | 3,601,335 | -0.35(-0.61%) |
Jun 15, 2023 | 56.59 | 57.74 | 56.44 | 57.72 | 4,172,959 | -6.02(-9.45%) |
May 08, 2023 | 63.89 | 63.96 | 63.53 | 63.74 | 1,401,852 | -0.15(-0.23%) |
May 05, 2023 | 63.18 | 64.34 | 62.43 | 63.89 | 3,571,052 | -1.05(-1.62%) |
May 04, 2023 | 63.97 | 65.35 | 63.86 | 64.94 | 3,734,430 | +2.18(+3.47%) |
May 03, 2023 | 62.99 | 63.17 | 62.56 | 62.76 | 3,365,448 | +0.83(+1.34%) |
May 02, 2023 | 62.42 | 62.49 | 61.75 | 61.93 | 3,368,393 | -0.93(-1.49%) |
May 01, 2023 | 63.33 | 63.63 | 62.81 | 62.87 | 1,414,770 | -0.33(-0.52%) |
Apr 28, 2023 | 62.74 | 63.49 | 62.68 | 63.20 | 2,139,002 | -1.19(-1.84%) |
Apr 27, 2023 | 63.76 | 64.42 | 63.72 | 64.38 | 1,409,202 | -0.01(-0.02%) |
Apr 26, 2023 | 64.73 | 64.74 | 64.24 | 64.39 | 1,691,396 | +0.53(+0.84%) |
Apr 25, 2023 | 63.60 | 64.23 | 63.50 | 63.86 | 1,566,348 | -0.01(-0.02%) |
Apr 24, 2023 | 64.25 | 64.43 | 63.72 | 63.87 | 2,341,089 | +0.14(+0.21%) |
Apr 21, 2023 | 63.57 | 63.80 | 63.28 | 63.73 | 3,120,489 | +0.09(+0.14%) |
Apr 20, 2023 | 63.90 | 64.00 | 63.49 | 63.64 | 2,262,073 | -0.53(-0.82%) |
Apr 19, 2023 | 63.75 | 64.22 | 63.51 | 64.17 | 2,880,939 | +1.57(+2.50%) |
Apr 18, 2023 | 62.85 | 62.85 | 62.44 | 62.60 | 1,778,050 | -0.54(-0.86%) |
Apr 17, 2023 | 63.06 | 63.34 | 62.85 | 63.15 | 2,050,916 | +0.35(+0.56%) |
Apr 14, 2023 | 62.89 | 63.01 | 62.50 | 62.80 | 3,083,399 | +0.21(+0.34%) |
Apr 13, 2023 | 62.41 | 62.73 | 62.04 | 62.58 | 5,403,757 | +0.93(+1.51%) |
Apr 12, 2023 | 62.64 | 62.76 | 61.62 | 61.65 | 6,042,920 | -1.68(-2.66%) |
Apr 11, 2023 | 63.41 | 64.26 | 63.20 | 63.33 | 6,614,041 | +0.15(+0.23%) |
Apr 10, 2023 | 63.22 | 63.31 | 62.28 | 63.19 | 3,973,944 | -1.34(-2.08%) |
Apr 06, 2023 | 64.50 | 64.94 | 64.46 | 64.53 | 2,171,150 | -0.16(-0.24%) |
Apr 05, 2023 | 65.08 | 65.18 | 64.64 | 64.68 | 1,812,807 | -0.03(-0.05%) |
Apr 04, 2023 | 64.96 | 65.18 | 64.42 | 64.71 | 2,148,912 | -0.04(-0.06%) |
Apr 03, 2023 | 64.70 | 64.98 | 64.48 | 64.75 | 1,231,608 | -0.16(-0.24%) |
Mar 31, 2023 | 65.16 | 65.26 | 64.58 | 64.91 | 1,432,981 | +0.33(+0.51%) |
Mar 30, 2023 | 64.31 | 64.61 | 64.12 | 64.58 | 1,650,830 | +1.06(+1.67%) |
Mar 29, 2023 | 62.88 | 63.53 | 62.59 | 63.52 | 1,981,940 | +1.78(+2.88%) |
Mar 28, 2023 | 61.02 | 61.82 | 60.94 | 61.74 | 1,689,482 | +0.49(+0.79%) |
Mar 27, 2023 | 60.86 | 61.29 | 60.86 | 61.25 | 1,153,645 | +0.77(+1.27%) |
Mar 24, 2023 | 59.76 | 60.55 | 59.66 | 60.48 | 1,516,358 | +0.32(+0.53%) |
Mar 23, 2023 | 60.30 | 60.64 | 59.87 | 60.16 | 1,344,390 | +0.19(+0.32%) |
Mar 22, 2023 | 60.46 | 60.82 | 59.93 | 59.97 | 1,602,789 | +0.34(+0.57%) |
Mar 21, 2023 | 59.92 | 60.00 | 59.46 | 59.63 | 1,799,474 | +0.86(+1.46%) |
Mar 20, 2023 | 58.29 | 58.95 | 58.28 | 58.77 | 1,212,236 | +0.50(+0.85%) |
Mar 17, 2023 | 57.81 | 58.57 | 57.74 | 58.27 | 1,610,423 | -0.88(-1.48%) |
Mar 16, 2023 | 58.25 | 59.18 | 58.07 | 59.15 | 1,517,013 | +1.35(+2.34%) |
Mar 15, 2023 | 56.72 | 57.88 | 56.67 | 57.80 | 2,001,753 | -1.35(-2.29%) |
Mar 14, 2023 | 58.98 | 59.31 | 58.69 | 59.15 | 1,746,381 | +1.29(+2.24%) |
Mar 13, 2023 | 57.92 | 58.54 | 57.81 | 57.86 | 2,053,209 | -0.76(-1.29%) |
Mar 10, 2023 | 59.95 | 59.98 | 58.36 | 58.61 | 2,539,245 | -0.03(-0.05%) |
Mar 09, 2023 | 59.32 | 59.82 | 58.60 | 58.64 | 2,706,129 | +0.28(+0.48%) |
Mar 08, 2023 | 58.31 | 58.58 | 58.16 | 58.36 | 2,097,760 | +0.21(+0.37%) |
Mar 07, 2023 | 59.18 | 59.23 | 58.10 | 58.15 | 2,119,031 | -1.27(-2.14%) |
Mar 06, 2023 | 59.59 | 59.74 | 59.27 | 59.42 | 1,716,528 | -0.96(-1.59%) |
Mar 03, 2023 | 59.36 | 60.40 | 59.13 | 60.38 | 2,481,477 | +0.96(+1.62%) |
Mar 02, 2023 | 58.68 | 59.42 | 58.29 | 59.42 | 1,809,045 | +0.82(+1.39%) |
Mar 01, 2023 | 59.53 | 59.58 | 58.39 | 58.60 | 2,051,159 | -0.44(-0.74%) |
Feb 28, 2023 | 59.22 | 59.54 | 58.95 | 59.04 | 1,380,576 | -0.02(-0.03%) |
Feb 27, 2023 | 59.09 | 59.19 | 58.87 | 59.06 | 1,083,280 | +0.39(+0.66%) |
Feb 24, 2023 | 58.49 | 58.68 | 58.16 | 58.67 | 912,556 | -0.46(-0.77%) |
Feb 23, 2023 | 59.05 | 59.19 | 58.65 | 59.13 | 1,033,714 | +0.72(+1.23%) |
Feb 22, 2023 | 58.34 | 58.55 | 58.23 | 58.41 | 1,368,561 | +0.92(+1.61%) |
Feb 21, 2023 | 57.66 | 57.78 | 57.27 | 57.49 | 1,016,129 | +0.27(+0.48%) |
Feb 17, 2023 | 56.65 | 57.36 | 56.65 | 57.21 | 838,974 | -0.06(-0.10%) |
Feb 16, 2023 | 57.29 | 57.55 | 56.99 | 57.27 | 1,195,523 | -0.51(-0.88%) |
Feb 15, 2023 | 57.40 | 57.80 | 57.21 | 57.78 | 1,000,157 | +0.56(+0.99%) |
Feb 14, 2023 | 57.34 | 57.58 | 56.97 | 57.21 | 1,014,645 | -0.05(-0.09%) |
Feb 13, 2023 | 56.69 | 57.30 | 56.60 | 57.26 | 845,089 | +0.80(+1.41%) |
Feb 10, 2023 | 56.40 | 56.63 | 56.25 | 56.46 | 1,056,774 | -0.03(-0.05%) |
Feb 09, 2023 | 57.29 | 57.32 | 56.38 | 56.49 | 1,196,039 | -0.12(-0.21%) |
Feb 08, 2023 | 56.81 | 56.90 | 56.55 | 56.61 | 807,540 | -0.21(-0.38%) |
Feb 07, 2023 | 56.45 | 56.99 | 56.21 | 56.82 | 1,274,434 | -0.30(-0.53%) |
Feb 06, 2023 | 57.13 | 57.28 | 56.91 | 57.13 | 1,008,064 | -0.45(-0.78%) |
Feb 03, 2023 | 57.89 | 57.97 | 57.14 | 57.57 | 2,095,191 | -0.66(-1.14%) |
Feb 02, 2023 | 58.44 | 58.59 | 58.09 | 58.24 | 2,453,525 | -0.39(-0.66%) |
Feb 01, 2023 | 59.00 | 59.04 | 57.74 | 58.62 | 3,648,111 | -0.02(-0.03%) |
Jan 31, 2023 | 58.16 | 58.65 | 57.86 | 58.64 | 1,563,089 | +1.51(+2.64%) |
Jan 30, 2023 | 57.25 | 57.76 | 57.02 | 57.14 | 1,518,921 | +0.09(+0.15%) |
Jan 27, 2023 | 56.76 | 57.18 | 56.74 | 57.05 | 991,144 | -0.98(-1.69%) |
Jan 26, 2023 | 58.04 | 58.10 | 57.61 | 58.03 | 809,342 | -0.63(-1.08%) |
Jan 25, 2023 | 57.85 | 58.67 | 57.69 | 58.66 | 1,198,402 | +0.85(+1.46%) |
Jan 24, 2023 | 57.51 | 57.98 | 57.29 | 57.82 | 1,500,058 | +0.14(+0.24%) |
Jan 23, 2023 | 58.04 | 58.07 | 57.41 | 57.68 | 1,658,301 | -0.49(-0.84%) |
Jan 20, 2023 | 57.90 | 58.17 | 57.54 | 58.17 | 1,253,467 | +0.46(+0.79%) |
Jan 19, 2023 | 57.54 | 58.03 | 57.52 | 57.71 | 1,422,062 | +0.04(+0.07%) |
Jan 18, 2023 | 59.64 | 59.70 | 57.66 | 57.67 | 1,716,735 | -1.73(-2.91%) |
Jan 17, 2023 | 59.41 | 59.87 | 59.29 | 59.40 | 1,736,422 | +0.15(+0.25%) |
Jan 13, 2023 | 59.02 | 59.57 | 59.02 | 59.26 | 1,253,736 | +0.42(+0.71%) |
Jan 12, 2023 | 58.67 | 59.21 | 58.24 | 58.84 | 2,769,007 | -1.35(-2.25%) |
Jan 11, 2023 | 59.24 | 60.20 | 59.24 | 60.19 | 2,057,712 | +1.39(+2.37%) |
Jan 10, 2023 | 58.81 | 58.95 | 58.60 | 58.80 | 1,510,186 | -0.21(-0.36%) |
Jan 09, 2023 | 58.83 | 59.50 | 58.77 | 59.01 | 1,367,774 | -0.41(-0.69%) |
Jan 06, 2023 | 58.46 | 59.55 | 58.33 | 59.42 | 980,079 | +0.83(+1.41%) |
Jan 05, 2023 | 58.82 | 59.10 | 58.32 | 58.60 | 1,266,270 | -1.03(-1.73%) |
Jan 04, 2023 | 59.50 | 59.88 | 59.19 | 59.63 | 2,144,102 | +1.65(+2.85%) |
Jan 03, 2023 | 58.66 | 58.87 | 57.89 | 57.97 | 1,322,169 | -0.43(-0.73%) |
Dec 30, 2022 | 58.60 | 58.77 | 58.12 | 58.40 | 1,123,476 | -0.33(-0.56%) |
Dec 29, 2022 | 58.85 | 59.11 | 58.69 | 58.73 | 1,041,914 | +0.41(+0.70%) |
Dec 28, 2022 | 58.89 | 59.04 | 58.29 | 58.32 | 672,189 | -0.39(-0.66%) |
Dec 27, 2022 | 58.74 | 58.96 | 58.59 | 58.71 | 735,167 | -0.01(-0.02%) |
Dec 23, 2022 | 58.39 | 58.78 | 58.28 | 58.72 | 822,751 | +0.24(+0.42%) |
Dec 22, 2022 | 58.74 | 58.79 | 57.98 | 58.48 | 771,792 | -0.29(-0.50%) |
Dec 21, 2022 | 58.22 | 58.82 | 58.21 | 58.77 | 818,048 | +1.02(+1.77%) |
Dec 20, 2022 | 57.98 | 58.17 | 57.74 | 57.75 | 958,876 | -0.11(-0.18%) |
Dec 19, 2022 | 58.02 | 58.14 | 57.60 | 57.86 | 920,474 | -0.15(-0.25%) |
Dec 16, 2022 | 57.53 | 58.07 | 57.48 | 58.00 | 1,313,388 | -0.11(-0.18%) |
Dec 15, 2022 | 58.33 | 58.39 | 57.58 | 58.11 | 1,573,132 | -1.36(-2.29%) |
Dec 14, 2022 | 59.18 | 59.83 | 59.06 | 59.47 | 991,481 | +0.32(+0.54%) |
Dec 13, 2022 | 59.76 | 59.95 | 59.03 | 59.15 | 1,413,428 | +0.80(+1.37%) |
Dec 12, 2022 | 58.10 | 58.40 | 57.78 | 58.35 | 840,920 | +0.37(+0.64%) |
Dec 09, 2022 | 58.01 | 58.54 | 57.95 | 57.98 | 894,050 | +0.04(+0.07%) |
Dec 08, 2022 | 57.84 | 58.07 | 57.70 | 57.94 | 920,587 | +0.21(+0.37%) |
Dec 07, 2022 | 58.04 | 58.04 | 57.51 | 57.73 | 629,731 | +0.32(+0.56%) |
Dec 06, 2022 | 57.72 | 57.89 | 57.19 | 57.41 | 782,917 | -0.42(-0.72%) |
Dec 05, 2022 | 57.86 | 57.99 | 57.54 | 57.83 | 1,000,267 | -0.88(-1.49%) |
Dec 02, 2022 | 58.26 | 58.76 | 58.08 | 58.70 | 994,810 | +0.60(+1.04%) |
Dec 01, 2022 | 58.27 | 58.36 | 57.75 | 58.10 | 1,333,472 | +0.82(+1.43%) |
Nov 30, 2022 | 56.85 | 57.29 | 56.07 | 57.28 | 1,295,168 | +0.85(+1.50%) |
Nov 29, 2022 | 56.83 | 56.91 | 56.41 | 56.44 | 2,011,309 | -0.15(-0.26%) |
Nov 28, 2022 | 57.24 | 57.49 | 56.47 | 56.58 | 2,008,370 | +1.54(+2.79%) |
Nov 25, 2022 | 54.86 | 55.23 | 54.86 | 55.04 | 396,003 | +0.20(+0.37%) |
Nov 23, 2022 | 54.41 | 54.84 | 54.33 | 54.84 | 734,049 | +0.44(+0.80%) |
Nov 22, 2022 | 54.18 | 54.40 | 54.09 | 54.40 | 850,565 | +0.42(+0.77%) |
Nov 21, 2022 | 53.63 | 54.04 | 53.62 | 53.98 | 986,364 | -0.03(-0.05%) |
Nov 18, 2022 | 53.98 | 54.04 | 53.67 | 54.01 | 957,781 | +0.51(+0.95%) |
Nov 17, 2022 | 52.97 | 53.54 | 52.90 | 53.51 | 927,963 | -0.03(-0.05%) |
Nov 16, 2022 | 53.44 | 53.69 | 53.35 | 53.54 | 1,343,441 | +0.28(+0.53%) |
Nov 15, 2022 | 53.22 | 53.64 | 52.63 | 53.26 | 1,286,923 | -0.02(-0.04%) |
Nov 14, 2022 | 53.59 | 53.90 | 53.26 | 53.27 | 1,445,422 | -0.57(-1.07%) |
Nov 11, 2022 | 53.06 | 53.97 | 52.64 | 53.85 | 2,369,009 | +1.56(+2.98%) |
Nov 10, 2022 | 52.35 | 52.62 | 51.79 | 52.29 | 2,270,899 | +1.60(+3.17%) |
Nov 09, 2022 | 50.80 | 51.17 | 50.61 | 50.69 | 1,645,407 | -0.45(-0.88%) |
Nov 08, 2022 | 51.15 | 51.53 | 50.77 | 51.13 | 1,088,962 | -0.18(-0.36%) |
Nov 07, 2022 | 51.37 | 51.48 | 50.93 | 51.32 | 1,577,748 | +0.62(+1.23%) |
Nov 04, 2022 | 50.21 | 50.99 | 49.82 | 50.70 | 2,665,945 | +2.88(+6.02%) |
Nov 03, 2022 | 47.49 | 47.95 | 47.36 | 47.82 | 1,345,914 | -0.33(-0.69%) |
Nov 02, 2022 | 48.54 | 49.48 | 48.08 | 48.15 | 1,468,114 | -1.53(-3.07%) |
Nov 01, 2022 | 50.04 | 50.09 | 49.40 | 49.68 | 1,752,877 | +0.94(+1.94%) |
Oct 31, 2022 | 48.63 | 48.92 | 48.56 | 48.73 | 1,495,782 | -0.23(-0.48%) |
Oct 28, 2022 | 48.78 | 49.07 | 48.21 | 48.97 | 2,567,190 | +0.77(+1.59%) |
Oct 27, 2022 | 48.64 | 49.13 | 48.15 | 48.20 | 2,054,880 | +2.27(+4.93%) |
Oct 26, 2022 | 45.39 | 46.41 | 45.36 | 45.93 | 1,523,829 | -0.17(-0.38%) |
Oct 25, 2022 | 45.39 | 46.13 | 45.35 | 46.11 | 1,285,825 | +0.49(+1.07%) |
Oct 24, 2022 | 45.26 | 45.72 | 45.06 | 45.62 | 1,380,709 | +0.64(+1.43%) |
Oct 21, 2022 | 43.93 | 45.13 | 43.79 | 44.98 | 1,665,678 | +0.98(+2.23%) |
Oct 20, 2022 | 44.08 | 44.55 | 43.91 | 43.99 | 1,504,272 | -0.37(-0.83%) |
Oct 19, 2022 | 44.85 | 44.97 | 43.99 | 44.36 | 1,814,225 | -1.26(-2.77%) |
Oct 18, 2022 | 46.27 | 46.45 | 45.44 | 45.63 | 1,772,080 | +0.25(+0.56%) |
Oct 17, 2022 | 45.05 | 45.66 | 44.99 | 45.38 | 1,294,335 | +1.05(+2.37%) |
Oct 14, 2022 | 45.38 | 45.43 | 44.32 | 44.33 | 1,200,176 | -0.77(-1.70%) |
Oct 13, 2022 | 43.44 | 45.18 | 43.29 | 45.09 | 1,581,466 | +0.67(+1.51%) |
Oct 12, 2022 | 43.92 | 44.67 | 43.76 | 44.42 | 1,208,041 | +0.75(+1.71%) |
Oct 11, 2022 | 43.64 | 44.23 | 43.41 | 43.67 | 1,841,281 | -0.04(-0.09%) |
Oct 10, 2022 | 43.88 | 44.04 | 43.36 | 43.71 | 1,485,239 | -0.37(-0.84%) |
Oct 07, 2022 | 44.28 | 44.52 | 43.85 | 44.08 | 1,721,174 | -0.49(-1.09%) |
Oct 06, 2022 | 44.86 | 44.98 | 44.43 | 44.57 | 1,373,663 | -0.90(-1.99%) |
Oct 05, 2022 | 45.61 | 45.75 | 44.94 | 45.47 | 1,372,129 | -1.22(-2.60%) |
Oct 04, 2022 | 46.37 | 47.00 | 46.33 | 46.69 | 2,430,011 | +2.09(+4.69%) |