Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 60.92 | 62.53 | 60.15 | 61.09 | 1,033,280 | +0.30(+0.49%) |
Oct 30, 2023 | 61.56 | 62.07 | 60.13 | 60.79 | 1,038,078 | -0.19(-0.31%) |
Oct 27, 2023 | 61.76 | 62.04 | 60.45 | 60.98 | 850,268 | +0.01(+0.02%) |
Oct 26, 2023 | 62.00 | 62.86 | 60.66 | 60.97 | 765,136 | -0.42(-0.68%) |
Oct 25, 2023 | 64.11 | 64.11 | 60.88 | 61.39 | 804,055 | -3.23(-5.00%) |
Oct 24, 2023 | 63.69 | 65.65 | 63.24 | 64.62 | 987,587 | +1.62(+2.57%) |
Oct 23, 2023 | 62.14 | 63.66 | 61.18 | 63.00 | 787,547 | +0.12(+0.19%) |
Oct 20, 2023 | 64.26 | 64.26 | 61.48 | 62.88 | 785,712 | -1.67(-2.59%) |
Oct 19, 2023 | 66.00 | 66.31 | 64.42 | 64.55 | 1,057,848 | -0.68(-1.04%) |
Oct 18, 2023 | 68.68 | 68.83 | 65.21 | 65.23 | 1,492,667 | -4.05(-5.85%) |
Oct 17, 2023 | 68.17 | 70.20 | 67.73 | 69.28 | 935,346 | +0.40(+0.58%) |
Oct 16, 2023 | 68.10 | 70.16 | 67.87 | 68.88 | 688,674 | +1.08(+1.59%) |
Oct 13, 2023 | 68.00 | 68.03 | 66.63 | 67.80 | 742,201 | +0.11(+0.16%) |
Oct 12, 2023 | 69.10 | 69.33 | 66.82 | 67.69 | 592,744 | -1.48(-2.14%) |
Oct 11, 2023 | 68.80 | 69.51 | 68.48 | 69.17 | 615,480 | +0.67(+0.98%) |
Oct 10, 2023 | 68.62 | 70.08 | 68.27 | 68.50 | 889,592 | -0.13(-0.19%) |
Oct 09, 2023 | 68.63 | 70.28 | 68.30 | 68.63 | 1,245,295 | -0.97(-1.39%) |
Oct 06, 2023 | 65.74 | 69.97 | 65.47 | 69.60 | 1,412,059 | +3.19(+4.80%) |
Oct 05, 2023 | 65.36 | 66.68 | 64.74 | 66.41 | 864,206 | +0.71(+1.08%) |
Oct 04, 2023 | 64.47 | 65.89 | 63.44 | 65.70 | 800,530 | +1.68(+2.62%) |
Oct 03, 2023 | 66.07 | 66.83 | 63.60 | 64.02 | 1,159,924 | -2.72(-4.08%) |
Oct 02, 2023 | 65.07 | 66.76 | 64.74 | 66.74 | 981,591 | +1.42(+2.17%) |
Sep 29, 2023 | 66.28 | 67.54 | 65.28 | 65.32 | 935,177 | -0.29(-0.44%) |
Sep 28, 2023 | 64.81 | 66.83 | 64.36 | 65.61 | 1,103,851 | +0.66(+1.02%) |
Sep 27, 2023 | 61.97 | 65.80 | 61.73 | 64.95 | 1,253,373 | +3.41(+5.54%) |
Sep 26, 2023 | 63.84 | 64.12 | 61.16 | 61.54 | 897,957 | -2.87(-4.46%) |
Sep 25, 2023 | 63.61 | 64.50 | 63.92 | 64.41 | 965,420 | +0.21(+0.33%) |
Sep 22, 2023 | 64.04 | 64.98 | 63.22 | 64.20 | 1,084,239 | +1.24(+1.97%) |
Sep 21, 2023 | 64.08 | 64.75 | 62.34 | 62.96 | 2,624,154 | -2.10(-3.23%) |
Sep 20, 2023 | 63.25 | 66.47 | 62.91 | 65.06 | 1,647,637 | +1.91(+3.02%) |
Sep 19, 2023 | 63.17 | 63.69 | 61.73 | 63.15 | 1,280,053 | -0.35(-0.55%) |
Sep 18, 2023 | 63.10 | 64.93 | 62.52 | 63.50 | 2,311,091 | -0.50(-0.78%) |
Sep 15, 2023 | 62.29 | 64.12 | 61.79 | 64.00 | 2,725,422 | +0.48(+0.76%) |
Sep 14, 2023 | 63.40 | 64.28 | 62.45 | 63.52 | 806,557 | +0.43(+0.68%) |
Sep 13, 2023 | 63.56 | 64.50 | 62.57 | 63.09 | 795,617 | -0.81(-1.27%) |
Sep 12, 2023 | 63.64 | 66.00 | 63.29 | 63.90 | 1,082,555 | -2.38(-3.59%) |
Sep 11, 2023 | 66.15 | 67.00 | 65.66 | 66.28 | 789,757 | +0.53(+0.81%) |
Sep 08, 2023 | 67.76 | 68.38 | 65.70 | 65.75 | 688,557 | -1.83(-2.71%) |
Sep 07, 2023 | 66.08 | 67.97 | 65.31 | 67.58 | 593,076 | +0.38(+0.57%) |
Sep 06, 2023 | 67.51 | 67.89 | 66.20 | 67.20 | 729,896 | -0.74(-1.09%) |
Sep 05, 2023 | 67.77 | 67.98 | 67.06 | 67.94 | 652,270 | -0.08(-0.12%) |
Sep 01, 2023 | 68.18 | 68.85 | 67.55 | 68.02 | 501,922 | +0.47(+0.70%) |
Aug 31, 2023 | 67.21 | 68.22 | 66.88 | 67.55 | 1,102,324 | +0.47(+0.70%) |
Aug 30, 2023 | 66.28 | 67.51 | 65.89 | 67.08 | 624,147 | +0.80(+1.21%) |
Aug 29, 2023 | 64.81 | 67.47 | 64.75 | 66.28 | 886,726 | +1.11(+1.70%) |
Aug 28, 2023 | 63.73 | 65.67 | 63.73 | 65.17 | 654,252 | +1.21(+1.89%) |
Aug 25, 2023 | 62.69 | 64.33 | 62.58 | 63.96 | 475,561 | +1.17(+1.86%) |
Aug 24, 2023 | 64.44 | 64.44 | 62.76 | 62.79 | 661,407 | -0.99(-1.55%) |
Aug 23, 2023 | 62.53 | 64.36 | 62.01 | 63.78 | 1,027,100 | +1.30(+2.08%) |
Aug 22, 2023 | 62.99 | 63.66 | 62.13 | 62.48 | 653,196 | +0.11(+0.18%) |
Aug 21, 2023 | 63.25 | 64.47 | 61.93 | 62.37 | 790,747 | -0.92(-1.45%) |
Aug 18, 2023 | 61.41 | 63.75 | 60.91 | 63.29 | 967,684 | +1.03(+1.65%) |
Aug 17, 2023 | 63.01 | 63.58 | 61.84 | 62.26 | 510,622 | -0.75(-1.19%) |
Aug 16, 2023 | 62.48 | 63.23 | 61.90 | 63.01 | 940,824 | +0.26(+0.41%) |
Aug 15, 2023 | 64.60 | 64.92 | 62.48 | 62.75 | 1,325,108 | -2.01(-3.10%) |
Aug 14, 2023 | 65.24 | 65.42 | 64.07 | 64.76 | 902,216 | -0.93(-1.42%) |
Aug 11, 2023 | 65.90 | 66.61 | 64.86 | 65.69 | 605,329 | -0.51(-0.77%) |
Aug 10, 2023 | 65.85 | 67.28 | 65.17 | 66.20 | 913,700 | +0.20(+0.30%) |
Aug 09, 2023 | 64.88 | 66.13 | 63.90 | 66.00 | 917,456 | +1.11(+1.71%) |
Aug 08, 2023 | 63.07 | 64.93 | 62.36 | 64.89 | 1,635,146 | +0.17(+0.26%) |
Aug 07, 2023 | 65.51 | 65.66 | 63.97 | 64.72 | 1,287,948 | -0.88(-1.34%) |
Aug 04, 2023 | 67.64 | 68.15 | 65.29 | 65.60 | 1,534,717 | -1.56(-2.32%) |
Aug 03, 2023 | 70.43 | 71.64 | 66.53 | 67.16 | 2,528,641 | -5.23(-7.22%) |
Aug 02, 2023 | 74.05 | 74.64 | 70.53 | 72.39 | 1,367,728 | -3.27(-4.32%) |
Aug 01, 2023 | 75.10 | 76.86 | 74.29 | 75.66 | 1,560,715 | -0.19(-0.25%) |
Jul 31, 2023 | 73.76 | 75.99 | 73.76 | 75.85 | 1,078,592 | +2.11(+2.86%) |
Jul 28, 2023 | 73.05 | 74.33 | 72.52 | 73.74 | 817,991 | +2.94(+4.15%) |
Jul 27, 2023 | 73.37 | 73.67 | 70.36 | 70.80 | 412,317 | -1.19(-1.65%) |
Jul 26, 2023 | 72.15 | 73.13 | 71.58 | 71.99 | 483,993 | -0.41(-0.57%) |
Jul 25, 2023 | 70.90 | 72.91 | 70.47 | 72.40 | 1,474,928 | +1.85(+2.62%) |
Jul 24, 2023 | 71.92 | 72.12 | 69.85 | 70.55 | 439,296 | -0.44(-0.62%) |
Jul 21, 2023 | 72.64 | 73.13 | 70.40 | 70.99 | 960,507 | -0.97(-1.35%) |
Jul 20, 2023 | 72.50 | 72.64 | 71.10 | 71.96 | 945,190 | -0.55(-0.76%) |
Jul 19, 2023 | 75.00 | 76.25 | 72.37 | 72.51 | 1,186,326 | -2.18(-2.92%) |
Jul 18, 2023 | 73.86 | 75.03 | 73.32 | 74.69 | 746,002 | +0.91(+1.23%) |
Jul 17, 2023 | 72.14 | 74.06 | 71.63 | 73.78 | 722,206 | +1.66(+2.30%) |
Jul 14, 2023 | 73.42 | 73.82 | 71.97 | 72.12 | 892,765 | -0.75(-1.03%) |
Jul 13, 2023 | 72.13 | 74.70 | 71.69 | 72.87 | 1,491,846 | +1.94(+2.74%) |
Jul 12, 2023 | 69.99 | 71.33 | 69.09 | 70.93 | 1,816,498 | +1.94(+2.81%) |
Jul 11, 2023 | 66.78 | 69.91 | 66.47 | 68.99 | 1,524,485 | +3.72(+5.70%) |
Jul 10, 2023 | 63.33 | 65.43 | 62.97 | 65.27 | 935,725 | +1.57(+2.46%) |
Jul 07, 2023 | 63.46 | 64.98 | 63.46 | 63.70 | 415,789 | +0.21(+0.33%) |
Jul 06, 2023 | 63.13 | 63.77 | 61.38 | 63.49 | 775,172 | -0.77(-1.20%) |
Jul 05, 2023 | 64.38 | 64.64 | 62.74 | 64.26 | 575,373 | -0.68(-1.05%) |
Jul 03, 2023 | 64.50 | 65.00 | 63.61 | 64.94 | 548,322 | -0.13(-0.20%) |
Jun 30, 2023 | 65.88 | 66.32 | 64.28 | 65.07 | 933,611 | -0.28(-0.43%) |
Jun 29, 2023 | 65.76 | 66.47 | 64.68 | 65.35 | 511,793 | -0.26(-0.40%) |
Jun 28, 2023 | 63.70 | 66.25 | 63.06 | 65.61 | 699,742 | +1.25(+1.94%) |
Jun 27, 2023 | 62.96 | 64.77 | 62.00 | 64.36 | 608,732 | +1.69(+2.70%) |
Jun 26, 2023 | 62.67 | 64.36 | 62.67 | 62.67 | 525,898 | -0.41(-0.65%) |
Jun 23, 2023 | 63.30 | 63.59 | 62.04 | 63.08 | 1,421,272 | -1.07(-1.67%) |
Jun 22, 2023 | 62.69 | 64.77 | 62.29 | 64.15 | 633,798 | +1.35(+2.15%) |
Jun 21, 2023 | 65.61 | 65.61 | 62.74 | 62.80 | 1,074,973 | -2.82(-4.30%) |
Jun 20, 2023 | 65.78 | 66.70 | 65.16 | 65.62 | 771,166 | -0.93(-1.40%) |
Jun 16, 2023 | 68.51 | 68.68 | 66.17 | 66.55 | 975,180 | -1.40(-2.06%) |
Jun 15, 2023 | 66.56 | 68.28 | 66.06 | 67.95 | 628,652 | +0.78(+1.16%) |
Jun 14, 2023 | 67.92 | 68.56 | 66.53 | 67.17 | 800,492 | -1.39(-2.03%) |
Jun 13, 2023 | 66.99 | 68.63 | 66.72 | 68.56 | 1,054,521 | +1.74(+2.60%) |
Jun 12, 2023 | 65.05 | 66.99 | 64.80 | 66.82 | 1,017,985 | +1.87(+2.88%) |
Jun 09, 2023 | 64.08 | 66.01 | 64.08 | 64.95 | 873,474 | +1.35(+2.12%) |
Jun 08, 2023 | 63.51 | 64.08 | 61.46 | 63.60 | 1,467,928 | -0.91(-1.41%) |
Jun 07, 2023 | 65.80 | 66.45 | 63.80 | 64.51 | 1,340,974 | -1.29(-1.96%) |
Jun 06, 2023 | 64.99 | 66.92 | 64.67 | 65.80 | 952,226 | +0.91(+1.40%) |
Jun 05, 2023 | 63.30 | 65.49 | 63.18 | 64.89 | 1,052,584 | +1.71(+2.71%) |
Jun 02, 2023 | 62.78 | 63.84 | 62.19 | 63.18 | 1,468,318 | +1.31(+2.12%) |
Jun 01, 2023 | 60.10 | 62.23 | 58.23 | 61.87 | 1,225,852 | +1.40(+2.32%) |
May 31, 2023 | 58.55 | 60.56 | 58.22 | 60.47 | 2,634,684 | +1.51(+2.56%) |
May 30, 2023 | 59.61 | 60.00 | 58.61 | 58.96 | 1,114,127 | +0.27(+0.46%) |
May 26, 2023 | 57.06 | 59.68 | 57.00 | 58.69 | 1,033,946 | +1.68(+2.95%) |
May 25, 2023 | 58.45 | 59.00 | 56.62 | 57.01 | 925,930 | -1.24(-2.13%) |
May 24, 2023 | 56.50 | 58.59 | 56.06 | 58.25 | 1,484,521 | +0.59(+1.02%) |
May 23, 2023 | 57.09 | 58.89 | 56.75 | 57.66 | 1,607,416 | -0.84(-1.44%) |
May 22, 2023 | 57.39 | 59.20 | 56.83 | 58.50 | 910,831 | +0.87(+1.51%) |
May 19, 2023 | 59.10 | 59.61 | 57.34 | 57.63 | 691,885 | -1.48(-2.50%) |
May 18, 2023 | 58.00 | 59.12 | 57.50 | 59.11 | 1,134,061 | +1.24(+2.14%) |
May 17, 2023 | 54.83 | 57.96 | 54.10 | 57.87 | 1,179,542 | +3.27(+5.99%) |
May 16, 2023 | 55.48 | 55.63 | 53.93 | 54.60 | 881,437 | -1.50(-2.67%) |
May 15, 2023 | 54.29 | 56.21 | 53.71 | 56.10 | 902,756 | +1.83(+3.37%) |
May 12, 2023 | 55.89 | 56.56 | 53.82 | 54.27 | 1,854,952 | -1.78(-3.18%) |
May 11, 2023 | 57.82 | 57.95 | 55.98 | 56.05 | 936,723 | -1.70(-2.94%) |
May 10, 2023 | 57.35 | 58.39 | 57.14 | 57.75 | 973,657 | +1.56(+2.78%) |
May 09, 2023 | 54.65 | 56.60 | 54.59 | 56.19 | 930,892 | +0.82(+1.48%) |
May 08, 2023 | 56.06 | 56.94 | 54.93 | 55.37 | 875,904 | -0.98(-1.74%) |
May 05, 2023 | 57.49 | 57.89 | 55.50 | 56.35 | 1,236,103 | -0.39(-0.69%) |
May 04, 2023 | 58.84 | 59.44 | 55.06 | 56.74 | 3,099,126 | +3.56(+6.69%) |
May 03, 2023 | 53.45 | 55.33 | 53.11 | 53.18 | 1,474,609 | -0.97(-1.79%) |
May 02, 2023 | 54.73 | 55.47 | 53.51 | 54.15 | 1,340,822 | -0.91(-1.65%) |
May 01, 2023 | 53.26 | 55.56 | 52.98 | 55.06 | 1,966,032 | +1.65(+3.09%) |
Apr 28, 2023 | 52.52 | 53.47 | 51.68 | 53.41 | 640,411 | +0.08(+0.15%) |
Apr 27, 2023 | 54.17 | 54.17 | 52.41 | 53.33 | 964,933 | -0.13(-0.24%) |
Apr 26, 2023 | 53.25 | 54.96 | 52.82 | 53.46 | 1,005,717 | +1.20(+2.30%) |
Apr 25, 2023 | 53.77 | 53.83 | 52.24 | 52.26 | 858,285 | -2.10(-3.86%) |
Apr 24, 2023 | 54.62 | 54.99 | 53.56 | 54.36 | 878,132 | -0.30(-0.55%) |
Apr 21, 2023 | 53.46 | 54.68 | 53.19 | 54.66 | 607,054 | +1.39(+2.61%) |
Apr 20, 2023 | 53.22 | 53.89 | 52.88 | 53.27 | 580,390 | -0.58(-1.08%) |
Apr 19, 2023 | 52.54 | 54.15 | 52.22 | 53.85 | 612,118 | +0.64(+1.20%) |
Apr 18, 2023 | 53.97 | 53.97 | 52.36 | 53.21 | 566,141 | +0.07(+0.13%) |
Apr 17, 2023 | 52.08 | 53.20 | 52.00 | 53.14 | 818,851 | +0.64(+1.22%) |
Apr 14, 2023 | 51.96 | 53.41 | 51.37 | 52.50 | 831,048 | -0.21(-0.40%) |
Apr 13, 2023 | 53.10 | 54.02 | 52.66 | 52.71 | 1,297,932 | -0.05(-0.09%) |
Apr 12, 2023 | 56.71 | 57.22 | 52.53 | 52.76 | 1,133,993 | -2.71(-4.89%) |
Apr 11, 2023 | 55.93 | 56.63 | 54.94 | 55.47 | 900,075 | -0.14(-0.25%) |
Apr 10, 2023 | 53.44 | 55.64 | 53.36 | 55.61 | 868,311 | +1.25(+2.30%) |
Apr 06, 2023 | 54.59 | 55.27 | 53.74 | 54.36 | 746,294 | -0.65(-1.18%) |
Apr 05, 2023 | 56.76 | 57.11 | 53.29 | 55.01 | 1,862,319 | -2.82(-4.88%) |
Apr 04, 2023 | 61.73 | 61.91 | 57.74 | 57.83 | 1,308,769 | -3.35(-5.48%) |
Apr 03, 2023 | 62.12 | 62.34 | 60.44 | 61.18 | 1,680,308 | -1.45(-2.32%) |
Mar 31, 2023 | 61.10 | 63.45 | 60.95 | 62.63 | 854,351 | +1.75(+2.87%) |
Mar 30, 2023 | 60.17 | 61.22 | 59.76 | 60.88 | 634,922 | +1.28(+2.15%) |
Mar 29, 2023 | 58.14 | 59.93 | 57.67 | 59.60 | 988,656 | +2.11(+3.67%) |
Mar 28, 2023 | 58.19 | 58.48 | 56.46 | 57.49 | 983,981 | -0.52(-0.90%) |
Mar 27, 2023 | 59.49 | 60.02 | 57.89 | 58.01 | 793,610 | -1.18(-1.99%) |
Mar 24, 2023 | 60.20 | 60.39 | 58.38 | 59.19 | 1,132,601 | -1.16(-1.92%) |
Mar 23, 2023 | 61.11 | 62.14 | 59.46 | 60.35 | 1,134,349 | +0.05(+0.08%) |
Mar 22, 2023 | 62.86 | 63.02 | 60.23 | 60.30 | 1,232,136 | -2.10(-3.37%) |
Mar 21, 2023 | 60.72 | 63.08 | 60.41 | 62.40 | 1,272,626 | +2.04(+3.38%) |
Mar 20, 2023 | 60.01 | 60.71 | 59.06 | 60.36 | 864,740 | +0.05(+0.08%) |
Mar 17, 2023 | 60.48 | 61.02 | 59.28 | 60.31 | 1,370,389 | -0.29(-0.48%) |
Mar 16, 2023 | 58.43 | 60.92 | 57.76 | 60.60 | 1,200,432 | +2.01(+3.43%) |
Mar 15, 2023 | 59.05 | 59.21 | 57.47 | 58.59 | 1,558,138 | -1.12(-1.88%) |
Mar 14, 2023 | 60.42 | 60.44 | 58.83 | 59.71 | 1,430,627 | +0.43(+0.73%) |
Mar 13, 2023 | 57.63 | 60.00 | 56.19 | 59.28 | 1,462,612 | +1.05(+1.80%) |
Mar 10, 2023 | 61.92 | 61.92 | 57.51 | 58.23 | 1,657,193 | -3.73(-6.02%) |
Mar 09, 2023 | 64.41 | 65.35 | 61.86 | 61.96 | 1,025,746 | -2.51(-3.89%) |
Mar 08, 2023 | 64.69 | 64.69 | 63.34 | 64.47 | 1,037,100 | -0.38(-0.59%) |
Mar 07, 2023 | 65.95 | 65.95 | 64.08 | 64.85 | 1,138,022 | -1.22(-1.85%) |
Mar 06, 2023 | 67.35 | 67.64 | 65.55 | 66.07 | 859,257 | -1.28(-1.90%) |
Mar 03, 2023 | 64.65 | 67.47 | 64.04 | 67.35 | 1,815,534 | +0.24(+0.36%) |
Mar 02, 2023 | 65.12 | 67.46 | 64.54 | 67.11 | 829,755 | +1.64(+2.50%) |
Mar 01, 2023 | 67.20 | 67.43 | 64.69 | 65.47 | 857,488 | -1.52(-2.27%) |
Feb 28, 2023 | 66.31 | 68.00 | 66.31 | 66.99 | 1,587,620 | +1.21(+1.84%) |
Feb 27, 2023 | 67.45 | 68.10 | 65.61 | 65.78 | 1,648,768 | -1.24(-1.85%) |
Feb 24, 2023 | 66.27 | 68.06 | 66.06 | 67.02 | 1,472,622 | -0.99(-1.46%) |
Feb 23, 2023 | 66.20 | 68.09 | 65.39 | 68.01 | 1,407,550 | +2.80(+4.29%) |
Feb 22, 2023 | 64.04 | 65.21 | 62.80 | 65.21 | 1,757,233 | +0.92(+1.43%) |
Feb 21, 2023 | 64.63 | 66.16 | 63.23 | 64.29 | 1,403,302 | -0.47(-0.73%) |
Feb 17, 2023 | 66.00 | 68.56 | 63.02 | 64.76 | 3,861,217 | +1.35(+2.13%) |
Feb 16, 2023 | 61.56 | 63.85 | 61.30 | 63.41 | 1,742,029 | -0.53(-0.83%) |
Feb 15, 2023 | 61.15 | 64.06 | 60.64 | 63.94 | 1,177,619 | +2.69(+4.39%) |
Feb 14, 2023 | 59.00 | 61.39 | 58.44 | 61.25 | 1,147,546 | +1.76(+2.96%) |
Feb 13, 2023 | 58.99 | 60.34 | 58.33 | 59.49 | 1,874,851 | +1.62(+2.80%) |
Feb 10, 2023 | 57.96 | 58.70 | 56.98 | 57.87 | 916,156 | -0.69(-1.18%) |
Feb 09, 2023 | 59.59 | 60.93 | 58.43 | 58.56 | 879,440 | -0.03(-0.05%) |
Feb 08, 2023 | 59.59 | 61.37 | 58.39 | 58.59 | 422,592 | -0.75(-1.26%) |
Feb 07, 2023 | 58.03 | 59.51 | 56.44 | 59.34 | 549,847 | +1.34(+2.31%) |
Feb 06, 2023 | 57.61 | 59.27 | 57.09 | 58.00 | 416,131 | -0.67(-1.14%) |
Feb 03, 2023 | 58.95 | 61.74 | 58.40 | 58.67 | 520,009 | -2.66(-4.34%) |
Feb 02, 2023 | 59.02 | 61.78 | 59.02 | 61.33 | 1,583,494 | +3.43(+5.92%) |
Feb 01, 2023 | 55.92 | 58.24 | 54.32 | 57.90 | 728,485 | +1.95(+3.49%) |
Jan 31, 2023 | 54.97 | 56.01 | 54.53 | 55.95 | 452,731 | +1.28(+2.34%) |
Jan 30, 2023 | 56.31 | 56.31 | 53.97 | 54.67 | 504,802 | -2.66(-4.64%) |
Jan 27, 2023 | 55.62 | 58.09 | 55.62 | 57.33 | 662,563 | +1.42(+2.54%) |
Jan 26, 2023 | 55.60 | 56.62 | 54.56 | 55.91 | 460,213 | +1.45(+2.66%) |
Jan 25, 2023 | 53.50 | 54.89 | 51.52 | 54.46 | 370,388 | -0.28(-0.51%) |
Jan 24, 2023 | 53.72 | 55.84 | 51.11 | 54.74 | 458,388 | -0.40(-0.73%) |
Jan 23, 2023 | 53.46 | 55.46 | 52.95 | 55.14 | 590,134 | +1.83(+3.43%) |
Jan 20, 2023 | 50.69 | 53.38 | 50.35 | 53.31 | 459,069 | +3.02(+6.01%) |
Jan 19, 2023 | 51.94 | 52.67 | 50.05 | 50.29 | 448,937 | -2.37(-4.50%) |
Jan 18, 2023 | 54.00 | 55.45 | 52.43 | 52.66 | 518,958 | -0.77(-1.44%) |
Jan 17, 2023 | 51.34 | 54.08 | 51.29 | 53.43 | 671,788 | +1.85(+3.59%) |
Jan 13, 2023 | 50.63 | 51.92 | 50.63 | 51.58 | 870,551 | +0.45(+0.88%) |
Jan 12, 2023 | 50.96 | 51.38 | 49.59 | 51.13 | 481,169 | +0.29(+0.57%) |
Jan 11, 2023 | 49.11 | 51.18 | 48.00 | 50.84 | 649,991 | +2.25(+4.63%) |
Jan 10, 2023 | 47.34 | 49.29 | 45.99 | 48.59 | 532,209 | +0.82(+1.72%) |
Jan 09, 2023 | 45.11 | 48.52 | 44.59 | 47.77 | 881,456 | +3.59(+8.13%) |
Jan 06, 2023 | 43.49 | 44.39 | 41.80 | 44.18 | 433,812 | +0.82(+1.89%) |
Jan 05, 2023 | 46.40 | 46.40 | 43.12 | 43.36 | 731,789 | -3.77(-8.00%) |
Jan 04, 2023 | 47.43 | 47.50 | 46.08 | 47.13 | 519,629 | +0.30(+0.64%) |
Jan 03, 2023 | 48.19 | 49.23 | 46.12 | 46.83 | 490,192 | -0.35(-0.74%) |
Dec 30, 2022 | 47.08 | 48.06 | 46.58 | 47.18 | 507,219 | -0.69(-1.44%) |
Dec 29, 2022 | 46.37 | 48.40 | 46.07 | 47.87 | 442,728 | +1.95(+4.25%) |
Dec 28, 2022 | 46.89 | 47.24 | 45.80 | 45.92 | 435,874 | -1.07(-2.28%) |
Dec 27, 2022 | 47.56 | 47.56 | 46.15 | 46.99 | 303,976 | -0.93(-1.94%) |
Dec 23, 2022 | 48.50 | 48.72 | 46.72 | 47.92 | 470,861 | -0.80(-1.64%) |
Dec 22, 2022 | 49.12 | 49.54 | 47.95 | 48.72 | 459,551 | -0.91(-1.83%) |
Dec 21, 2022 | 48.74 | 50.24 | 47.38 | 49.63 | 483,221 | +1.03(+2.12%) |
Dec 20, 2022 | 47.72 | 49.39 | 47.72 | 48.60 | 549,849 | +0.47(+0.98%) |
Dec 19, 2022 | 49.55 | 49.55 | 47.33 | 48.13 | 607,500 | -1.71(-3.43%) |
Dec 16, 2022 | 51.30 | 51.99 | 49.81 | 49.84 | 1,285,157 | -1.79(-3.47%) |
Dec 15, 2022 | 51.01 | 53.34 | 51.01 | 51.63 | 828,458 | -1.25(-2.36%) |
Dec 14, 2022 | 52.24 | 54.30 | 51.65 | 52.88 | 557,836 | +0.45(+0.86%) |
Dec 13, 2022 | 56.88 | 57.00 | 50.97 | 52.43 | 1,187,597 | +0.10(+0.19%) |
Dec 12, 2022 | 50.33 | 52.66 | 50.33 | 52.33 | 787,306 | +2.22(+4.43%) |
Dec 09, 2022 | 50.13 | 50.98 | 49.98 | 50.11 | 305,489 | -0.02(-0.04%) |
Dec 08, 2022 | 47.79 | 50.34 | 46.86 | 50.13 | 621,122 | +2.78(+5.87%) |
Dec 07, 2022 | 46.89 | 47.65 | 46.12 | 47.35 | 340,562 | +0.59(+1.26%) |
Dec 06, 2022 | 47.76 | 47.97 | 46.37 | 46.76 | 450,477 | -0.79(-1.66%) |
Dec 05, 2022 | 50.65 | 50.82 | 47.26 | 47.55 | 422,410 | -3.29(-6.47%) |
Dec 02, 2022 | 50.13 | 51.07 | 49.65 | 50.84 | 858,153 | -0.33(-0.64%) |
Dec 01, 2022 | 48.62 | 51.57 | 48.35 | 51.17 | 1,200,795 | +2.20(+4.49%) |
Nov 30, 2022 | 45.49 | 48.98 | 45.03 | 48.97 | 677,979 | +3.59(+7.91%) |
Nov 29, 2022 | 45.96 | 46.39 | 44.90 | 45.38 | 516,216 | -0.48(-1.05%) |
Nov 28, 2022 | 47.14 | 48.36 | 45.76 | 45.86 | 489,850 | -2.02(-4.22%) |
Nov 25, 2022 | 47.09 | 48.00 | 46.97 | 47.88 | 186,562 | +0.22(+0.46%) |
Nov 23, 2022 | 48.00 | 48.28 | 46.63 | 47.66 | 996,862 | -0.60(-1.24%) |
Nov 22, 2022 | 48.79 | 49.24 | 47.20 | 48.26 | 554,096 | -0.60(-1.23%) |
Nov 21, 2022 | 49.81 | 49.87 | 48.55 | 48.86 | 640,567 | -1.45(-2.88%) |
Nov 18, 2022 | 51.40 | 51.40 | 49.74 | 50.31 | 670,595 | -0.05(-0.10%) |
Nov 17, 2022 | 50.39 | 51.40 | 49.53 | 50.36 | 805,462 | -1.28(-2.48%) |
Nov 16, 2022 | 54.91 | 56.17 | 50.27 | 51.64 | 1,929,796 | -6.16(-10.66%) |
Nov 15, 2022 | 59.16 | 60.00 | 57.21 | 57.80 | 602,122 | +0.71(+1.24%) |
Nov 14, 2022 | 58.27 | 59.57 | 56.95 | 57.09 | 754,100 | -1.81(-3.07%) |
Nov 11, 2022 | 55.14 | 59.87 | 54.64 | 58.90 | 1,092,567 | +3.85(+6.99%) |
Nov 10, 2022 | 54.83 | 57.12 | 54.01 | 55.05 | 1,197,234 | +5.02(+10.03%) |
Nov 09, 2022 | 52.89 | 53.30 | 49.19 | 50.03 | 762,361 | -3.51(-6.56%) |
Nov 08, 2022 | 52.46 | 55.09 | 51.23 | 53.54 | 559,147 | +1.73(+3.34%) |
Nov 07, 2022 | 52.18 | 52.71 | 51.04 | 51.81 | 617,932 | -0.03(-0.06%) |
Nov 04, 2022 | 53.53 | 53.53 | 49.76 | 51.84 | 968,329 | -1.12(-2.11%) |
Nov 03, 2022 | 50.01 | 55.59 | 50.01 | 52.96 | 1,390,555 | +2.74(+5.46%) |
Nov 02, 2022 | 53.70 | 53.70 | 50.00 | 50.22 | 915,948 | -3.67(-6.81%) |