Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 55.26 | 55.38 | 54.70 | 54.79 | 939,404 | -0.30(-0.54%) |
Oct 30, 2023 | 54.79 | 55.33 | 53.93 | 55.08 | 864,634 | +0.98(+1.81%) |
Oct 27, 2023 | 55.10 | 55.39 | 54.07 | 54.10 | 1,466,878 | -0.73(-1.34%) |
Oct 26, 2023 | 53.69 | 55.17 | 52.92 | 54.84 | 1,940,402 | +1.44(+2.69%) |
Oct 25, 2023 | 53.53 | 56.91 | 51.98 | 53.40 | 3,313,944 | -7.12(-11.76%) |
Oct 24, 2023 | 60.12 | 60.74 | 59.83 | 60.52 | 1,378,140 | +0.62(+1.04%) |
Oct 23, 2023 | 59.02 | 60.46 | 58.82 | 59.89 | 1,078,269 | +0.85(+1.44%) |
Oct 20, 2023 | 59.23 | 59.55 | 58.86 | 59.04 | 802,626 | -0.27(-0.45%) |
Oct 19, 2023 | 59.54 | 60.42 | 59.00 | 59.31 | 813,540 | -0.27(-0.45%) |
Oct 18, 2023 | 59.59 | 60.42 | 59.27 | 59.58 | 852,607 | -0.51(-0.84%) |
Oct 17, 2023 | 59.06 | 60.61 | 59.06 | 60.08 | 765,562 | +0.81(+1.37%) |
Oct 16, 2023 | 59.09 | 59.58 | 58.85 | 59.27 | 635,867 | +0.74(+1.27%) |
Oct 13, 2023 | 59.05 | 59.58 | 58.40 | 58.52 | 634,425 | -0.66(-1.12%) |
Oct 12, 2023 | 60.54 | 60.76 | 58.74 | 59.19 | 531,010 | -1.28(-2.12%) |
Oct 11, 2023 | 60.20 | 60.74 | 60.16 | 60.47 | 457,217 | +0.45(+0.74%) |
Oct 10, 2023 | 59.77 | 60.54 | 59.70 | 60.02 | 437,240 | +0.60(+1.02%) |
Oct 09, 2023 | 57.96 | 59.51 | 57.38 | 59.42 | 505,005 | +1.11(+1.90%) |
Oct 06, 2023 | 57.45 | 59.09 | 57.18 | 58.31 | 686,350 | +0.59(+1.03%) |
Oct 05, 2023 | 58.13 | 58.28 | 57.45 | 57.71 | 526,212 | -0.32(-0.55%) |
Oct 04, 2023 | 58.84 | 59.08 | 57.77 | 58.03 | 729,955 | -0.59(-1.00%) |
Oct 03, 2023 | 59.18 | 59.43 | 58.39 | 58.61 | 820,857 | -0.85(-1.43%) |
Oct 02, 2023 | 60.02 | 60.53 | 59.26 | 59.47 | 858,851 | -0.85(-1.41%) |
Sep 29, 2023 | 60.67 | 60.92 | 60.26 | 60.32 | 742,435 | +0.15(+0.25%) |
Sep 28, 2023 | 59.71 | 60.49 | 59.32 | 60.17 | 812,505 | +0.43(+0.71%) |
Sep 27, 2023 | 60.04 | 60.26 | 59.25 | 59.74 | 770,221 | +0.01(+0.02%) |
Sep 26, 2023 | 59.60 | 60.20 | 59.60 | 59.73 | 653,906 | -0.17(-0.28%) |
Sep 25, 2023 | 59.77 | 60.25 | 59.67 | 59.90 | 797,668 | -0.38(-0.63%) |
Sep 22, 2023 | 61.38 | 61.67 | 60.23 | 60.28 | 683,591 | -0.88(-1.44%) |
Sep 21, 2023 | 61.71 | 61.96 | 61.14 | 61.16 | 950,889 | -1.06(-1.71%) |
Sep 20, 2023 | 63.03 | 63.55 | 62.17 | 62.22 | 945,687 | -0.57(-0.90%) |
Sep 19, 2023 | 63.41 | 63.76 | 62.51 | 62.79 | 952,690 | -1.06(-1.66%) |
Sep 18, 2023 | 64.06 | 64.57 | 63.81 | 63.85 | 551,966 | -0.30(-0.46%) |
Sep 15, 2023 | 64.28 | 64.87 | 63.75 | 64.15 | 2,553,270 | -0.26(-0.40%) |
Sep 14, 2023 | 63.76 | 64.55 | 63.14 | 64.40 | 1,112,880 | +1.57(+2.49%) |
Sep 13, 2023 | 63.07 | 63.66 | 62.66 | 62.84 | 973,399 | -0.43(-0.67%) |
Sep 12, 2023 | 62.73 | 63.71 | 62.72 | 63.26 | 798,700 | +0.31(+0.49%) |
Sep 11, 2023 | 64.53 | 64.74 | 62.46 | 62.96 | 1,129,230 | -1.12(-1.74%) |
Sep 08, 2023 | 64.01 | 64.89 | 63.86 | 64.07 | 913,042 | +0.28(+0.43%) |
Sep 07, 2023 | 64.33 | 64.55 | 63.69 | 63.80 | 992,872 | -0.75(-1.16%) |
Sep 06, 2023 | 64.88 | 65.29 | 64.22 | 64.55 | 878,047 | -0.57(-0.88%) |
Sep 05, 2023 | 66.44 | 66.44 | 64.52 | 65.12 | 811,305 | -1.77(-2.65%) |
Sep 01, 2023 | 66.52 | 67.01 | 66.42 | 66.89 | 589,504 | +0.75(+1.14%) |
Aug 31, 2023 | 65.92 | 66.61 | 65.84 | 66.14 | 762,884 | +0.41(+0.62%) |
Aug 30, 2023 | 65.60 | 66.14 | 65.55 | 65.74 | 400,862 | +0.27(+0.41%) |
Aug 29, 2023 | 64.54 | 65.58 | 64.47 | 65.47 | 634,930 | +0.77(+1.19%) |
Aug 28, 2023 | 64.53 | 65.11 | 64.40 | 64.70 | 428,562 | +0.34(+0.52%) |
Aug 25, 2023 | 64.47 | 64.79 | 64.01 | 64.36 | 405,546 | +0.03(+0.05%) |
Aug 24, 2023 | 64.66 | 65.22 | 64.24 | 64.33 | 486,329 | -0.57(-0.88%) |
Aug 23, 2023 | 64.10 | 65.08 | 63.76 | 64.90 | 425,789 | +0.81(+1.27%) |
Aug 22, 2023 | 64.26 | 64.53 | 63.65 | 64.09 | 604,247 | -0.10(-0.15%) |
Aug 21, 2023 | 64.25 | 64.60 | 63.86 | 64.19 | 665,124 | +0.10(+0.15%) |
Aug 18, 2023 | 63.47 | 64.83 | 63.27 | 64.09 | 697,931 | +0.05(+0.08%) |
Aug 17, 2023 | 65.32 | 65.45 | 63.82 | 64.04 | 899,565 | -1.24(-1.89%) |
Aug 16, 2023 | 65.81 | 66.27 | 65.26 | 65.28 | 614,170 | -0.69(-1.05%) |
Aug 15, 2023 | 66.37 | 66.37 | 65.73 | 65.97 | 697,997 | -0.75(-1.13%) |
Aug 14, 2023 | 66.09 | 66.77 | 65.49 | 66.72 | 655,465 | +0.15(+0.22%) |
Aug 11, 2023 | 66.53 | 66.68 | 65.95 | 66.58 | 744,274 | -0.41(-0.61%) |
Aug 10, 2023 | 66.80 | 67.32 | 66.68 | 66.98 | 892,413 | +0.47(+0.71%) |
Aug 09, 2023 | 66.97 | 67.50 | 66.43 | 66.51 | 667,456 | -0.22(-0.33%) |
Aug 08, 2023 | 66.02 | 66.78 | 66.02 | 66.72 | 824,815 | +0.12(+0.18%) |
Aug 07, 2023 | 65.82 | 66.79 | 65.80 | 66.61 | 652,885 | +0.60(+0.91%) |
Aug 04, 2023 | 66.79 | 67.12 | 65.51 | 66.00 | 851,336 | -0.34(-0.51%) |
Aug 03, 2023 | 66.17 | 66.63 | 65.41 | 66.34 | 791,474 | -0.72(-1.08%) |
Aug 02, 2023 | 66.58 | 67.41 | 65.88 | 67.06 | 600,977 | -0.17(-0.25%) |
Aug 01, 2023 | 67.31 | 68.05 | 66.67 | 67.23 | 697,882 | -0.35(-0.51%) |
Jul 31, 2023 | 66.89 | 67.82 | 66.57 | 67.58 | 1,387,552 | +0.92(+1.38%) |
Jul 28, 2023 | 67.47 | 68.20 | 65.95 | 66.66 | 1,716,749 | -2.47(-3.58%) |
Jul 27, 2023 | 71.22 | 71.22 | 68.79 | 69.13 | 1,231,914 | -2.09(-2.93%) |
Jul 26, 2023 | 71.05 | 71.79 | 70.86 | 71.22 | 741,327 | +0.25(+0.35%) |
Jul 25, 2023 | 70.33 | 71.35 | 70.31 | 70.97 | 718,913 | +0.46(+0.66%) |
Jul 24, 2023 | 71.27 | 71.53 | 70.37 | 70.50 | 690,504 | -0.97(-1.36%) |
Jul 21, 2023 | 72.01 | 72.20 | 71.15 | 71.47 | 716,726 | -0.07(-0.10%) |
Jul 20, 2023 | 71.90 | 72.03 | 71.35 | 71.54 | 629,137 | -0.47(-0.66%) |
Jul 19, 2023 | 71.41 | 72.13 | 71.04 | 72.02 | 889,445 | +0.71(+1.00%) |
Jul 18, 2023 | 70.27 | 71.75 | 70.27 | 71.30 | 723,068 | +1.03(+1.46%) |
Jul 17, 2023 | 70.82 | 71.22 | 70.21 | 70.28 | 662,049 | -0.79(-1.11%) |
Jul 14, 2023 | 71.56 | 71.61 | 70.17 | 71.07 | 720,808 | +0.42(+0.59%) |
Jul 13, 2023 | 69.91 | 70.77 | 69.84 | 70.65 | 817,109 | +1.29(+1.85%) |
Jul 12, 2023 | 69.84 | 69.86 | 69.18 | 69.37 | 630,144 | +0.15(+0.21%) |
Jul 11, 2023 | 68.89 | 69.54 | 68.67 | 69.22 | 476,528 | +0.32(+0.46%) |
Jul 10, 2023 | 67.07 | 68.97 | 67.07 | 68.90 | 706,652 | +1.78(+2.65%) |
Jul 07, 2023 | 66.13 | 67.52 | 66.10 | 67.12 | 704,673 | +1.19(+1.80%) |
Jul 06, 2023 | 65.66 | 66.04 | 64.82 | 65.93 | 571,739 | -0.42(-0.63%) |
Jul 05, 2023 | 67.86 | 67.96 | 65.70 | 66.35 | 853,512 | -1.88(-2.75%) |
Jul 03, 2023 | 68.71 | 68.92 | 68.15 | 68.23 | 393,277 | -0.39(-0.56%) |
Jun 30, 2023 | 68.77 | 68.93 | 68.31 | 68.61 | 725,440 | +0.34(+0.49%) |
Jun 29, 2023 | 67.55 | 68.47 | 67.28 | 68.28 | 580,095 | +0.81(+1.20%) |
Jun 28, 2023 | 67.19 | 68.17 | 66.61 | 67.47 | 770,608 | +0.12(+0.18%) |
Jun 27, 2023 | 66.24 | 67.37 | 66.00 | 67.35 | 613,708 | +1.38(+2.10%) |
Jun 26, 2023 | 64.80 | 66.21 | 64.61 | 65.96 | 526,357 | +0.89(+1.37%) |
Jun 23, 2023 | 65.47 | 65.58 | 64.24 | 65.07 | 1,277,174 | -1.22(-1.84%) |
Jun 22, 2023 | 67.29 | 67.38 | 66.08 | 66.29 | 858,931 | -1.05(-1.56%) |
Jun 21, 2023 | 67.42 | 67.92 | 67.15 | 67.34 | 566,050 | -0.28(-0.41%) |
Jun 20, 2023 | 67.01 | 67.67 | 66.55 | 67.61 | 575,430 | +0.36(+0.53%) |
Jun 16, 2023 | 68.61 | 68.61 | 66.79 | 67.26 | 1,527,546 | -1.07(-1.56%) |
Jun 15, 2023 | 68.26 | 68.69 | 67.47 | 68.33 | 668,488 | -0.29(-0.42%) |
Jun 14, 2023 | 68.16 | 68.94 | 68.15 | 68.61 | 939,211 | +0.37(+0.54%) |
Jun 13, 2023 | 68.88 | 69.12 | 67.91 | 68.25 | 935,894 | -0.21(-0.30%) |
Jun 12, 2023 | 67.76 | 68.59 | 67.49 | 68.45 | 641,598 | +0.95(+1.40%) |
Jun 09, 2023 | 68.18 | 68.42 | 67.22 | 67.51 | 521,645 | -0.46(-0.68%) |
Jun 08, 2023 | 67.25 | 68.00 | 66.95 | 67.97 | 695,509 | +0.44(+0.66%) |
Jun 07, 2023 | 67.03 | 67.89 | 66.86 | 67.53 | 757,215 | +0.63(+0.94%) |
Jun 06, 2023 | 65.85 | 67.28 | 65.74 | 66.90 | 773,000 | +1.09(+1.65%) |
Jun 05, 2023 | 64.84 | 66.20 | 64.75 | 65.81 | 881,150 | +0.38(+0.59%) |
Jun 02, 2023 | 64.38 | 65.86 | 64.38 | 65.43 | 1,138,600 | +1.94(+3.06%) |
Jun 01, 2023 | 62.80 | 63.82 | 62.47 | 63.48 | 746,122 | +0.59(+0.94%) |
May 31, 2023 | 63.18 | 63.41 | 62.39 | 62.89 | 876,981 | -0.42(-0.67%) |
May 30, 2023 | 64.32 | 64.79 | 63.07 | 63.31 | 877,732 | -1.01(-1.56%) |
May 26, 2023 | 64.27 | 64.74 | 63.85 | 64.32 | 542,787 | +0.21(+0.32%) |
May 25, 2023 | 64.10 | 64.91 | 63.59 | 64.11 | 702,034 | +0.23(+0.36%) |
May 24, 2023 | 63.54 | 64.15 | 62.85 | 63.89 | 831,572 | +0.09(+0.14%) |
May 23, 2023 | 64.84 | 64.88 | 63.23 | 63.80 | 1,094,857 | -1.42(-2.18%) |
May 22, 2023 | 65.95 | 66.16 | 64.97 | 65.22 | 1,676,929 | -0.69(-1.05%) |
May 19, 2023 | 66.68 | 67.01 | 65.61 | 65.91 | 629,117 | -0.77(-1.15%) |
May 18, 2023 | 65.71 | 66.69 | 65.42 | 66.68 | 704,550 | +0.93(+1.41%) |
May 17, 2023 | 65.57 | 66.80 | 65.39 | 65.75 | 1,154,241 | +0.61(+0.94%) |
May 16, 2023 | 67.12 | 67.25 | 65.11 | 65.14 | 946,246 | -2.35(-3.48%) |
May 15, 2023 | 67.60 | 67.76 | 67.11 | 67.49 | 732,525 | +0.07(+0.10%) |
May 12, 2023 | 67.60 | 68.15 | 67.40 | 67.42 | 509,968 | -0.25(-0.36%) |
May 11, 2023 | 68.37 | 68.89 | 67.25 | 67.67 | 1,135,931 | -1.29(-1.87%) |
May 10, 2023 | 70.26 | 70.59 | 68.01 | 68.96 | 908,062 | -1.06(-1.51%) |
May 09, 2023 | 69.12 | 70.53 | 68.76 | 70.01 | 1,027,277 | +0.66(+0.95%) |
May 08, 2023 | 70.05 | 70.55 | 68.43 | 69.35 | 870,013 | -0.32(-0.45%) |
May 05, 2023 | 69.05 | 70.04 | 68.14 | 69.67 | 1,112,638 | +2.58(+3.84%) |
May 04, 2023 | 68.80 | 68.80 | 67.04 | 67.09 | 977,468 | -1.99(-2.89%) |
May 03, 2023 | 70.15 | 70.34 | 69.04 | 69.09 | 925,577 | -1.06(-1.51%) |
May 02, 2023 | 70.34 | 70.44 | 68.35 | 70.14 | 1,069,376 | -0.20(-0.28%) |
May 01, 2023 | 69.03 | 70.42 | 68.84 | 70.34 | 1,409,236 | +1.86(+2.71%) |
Apr 28, 2023 | 67.49 | 68.86 | 67.34 | 68.48 | 883,158 | +0.80(+1.18%) |
Apr 27, 2023 | 66.72 | 68.00 | 65.88 | 67.69 | 1,638,875 | +1.32(+1.99%) |
Apr 26, 2023 | 66.31 | 67.35 | 65.72 | 66.36 | 1,542,338 | +1.00(+1.52%) |
Apr 25, 2023 | 66.12 | 66.31 | 65.28 | 65.37 | 1,314,555 | -1.11(-1.66%) |
Apr 24, 2023 | 67.40 | 67.99 | 66.42 | 66.47 | 1,107,741 | -0.80(-1.19%) |
Apr 21, 2023 | 67.10 | 67.42 | 66.49 | 67.27 | 801,675 | +0.59(+0.89%) |
Apr 20, 2023 | 66.60 | 67.03 | 66.06 | 66.68 | 959,657 | +0.56(+0.85%) |
Apr 19, 2023 | 65.36 | 66.61 | 65.23 | 66.12 | 1,305,253 | +0.63(+0.96%) |
Apr 18, 2023 | 65.68 | 66.46 | 65.45 | 65.48 | 1,180,105 | +0.41(+0.64%) |
Apr 17, 2023 | 64.73 | 65.54 | 64.73 | 65.07 | 1,156,842 | +0.64(+1.00%) |
Apr 14, 2023 | 63.81 | 64.58 | 63.56 | 64.43 | 803,140 | +0.44(+0.69%) |
Apr 13, 2023 | 63.37 | 64.22 | 62.90 | 63.98 | 568,596 | +1.28(+2.05%) |
Apr 12, 2023 | 64.19 | 64.19 | 62.56 | 62.70 | 1,063,470 | -0.97(-1.52%) |
Apr 11, 2023 | 62.98 | 63.93 | 62.85 | 63.67 | 571,774 | +0.81(+1.29%) |
Apr 10, 2023 | 61.65 | 62.96 | 61.65 | 62.86 | 594,838 | +0.82(+1.32%) |
Apr 06, 2023 | 61.77 | 62.15 | 61.03 | 62.04 | 523,863 | +0.30(+0.48%) |
Apr 05, 2023 | 62.46 | 62.73 | 61.36 | 61.74 | 572,877 | -1.24(-1.97%) |
Apr 04, 2023 | 63.83 | 63.83 | 62.06 | 62.99 | 616,852 | -0.56(-0.89%) |
Apr 03, 2023 | 63.37 | 63.85 | 62.72 | 63.55 | 588,955 | +0.28(+0.44%) |
Mar 31, 2023 | 62.19 | 63.38 | 61.97 | 63.27 | 807,633 | +1.68(+2.72%) |
Mar 30, 2023 | 61.92 | 62.37 | 61.42 | 61.60 | 469,355 | +0.11(+0.18%) |
Mar 29, 2023 | 60.94 | 61.55 | 60.87 | 61.49 | 551,606 | +1.11(+1.83%) |
Mar 28, 2023 | 59.93 | 60.87 | 59.93 | 60.38 | 647,424 | +0.27(+0.44%) |
Mar 27, 2023 | 60.43 | 60.57 | 59.52 | 60.12 | 728,642 | +0.49(+0.83%) |
Mar 24, 2023 | 58.48 | 59.85 | 57.57 | 59.62 | 995,324 | +0.45(+0.77%) |
Mar 23, 2023 | 59.94 | 61.00 | 58.64 | 59.17 | 1,005,127 | -0.35(-0.58%) |
Mar 22, 2023 | 61.00 | 61.21 | 59.50 | 59.51 | 1,087,814 | -1.60(-2.62%) |
Mar 21, 2023 | 61.19 | 61.78 | 60.98 | 61.11 | 1,287,189 | +1.01(+1.67%) |
Mar 20, 2023 | 59.65 | 60.48 | 59.30 | 60.11 | 1,110,016 | +0.91(+1.53%) |
Mar 17, 2023 | 58.98 | 59.66 | 58.43 | 59.20 | 938,749 | -0.14(-0.23%) |
Mar 16, 2023 | 57.55 | 59.69 | 57.55 | 59.34 | 952,678 | +0.99(+1.69%) |
Mar 15, 2023 | 57.99 | 58.46 | 56.98 | 58.35 | 1,079,089 | -1.12(-1.89%) |
Mar 14, 2023 | 59.08 | 60.07 | 58.91 | 59.47 | 1,045,329 | +1.49(+2.57%) |
Mar 13, 2023 | 59.05 | 59.13 | 57.31 | 57.98 | 1,039,253 | -2.16(-3.58%) |
Mar 10, 2023 | 61.80 | 61.81 | 59.79 | 60.14 | 993,994 | -1.92(-3.09%) |
Mar 09, 2023 | 63.98 | 63.98 | 62.03 | 62.06 | 1,257,312 | -1.78(-2.79%) |
Mar 08, 2023 | 63.88 | 64.00 | 63.09 | 63.84 | 732,997 | -0.04(-0.06%) |
Mar 07, 2023 | 63.89 | 64.65 | 63.69 | 63.88 | 759,658 | +0.11(+0.17%) |
Mar 06, 2023 | 64.79 | 65.12 | 63.70 | 63.77 | 823,502 | -1.02(-1.58%) |
Mar 03, 2023 | 64.60 | 65.02 | 63.81 | 64.80 | 938,612 | +0.44(+0.69%) |
Mar 02, 2023 | 63.53 | 64.36 | 63.17 | 64.35 | 915,230 | +0.30(+0.46%) |
Mar 01, 2023 | 63.92 | 64.72 | 63.90 | 64.06 | 1,043,867 | -0.04(-0.06%) |
Feb 28, 2023 | 62.94 | 64.60 | 62.87 | 64.10 | 1,257,596 | +1.13(+1.80%) |
Feb 27, 2023 | 63.02 | 63.32 | 62.44 | 62.96 | 757,182 | +0.40(+0.64%) |
Feb 24, 2023 | 62.53 | 63.12 | 61.83 | 62.56 | 981,740 | -1.30(-2.03%) |
Feb 23, 2023 | 64.47 | 64.86 | 63.10 | 63.86 | 893,342 | -0.34(-0.54%) |
Feb 22, 2023 | 64.07 | 64.61 | 63.70 | 64.20 | 605,614 | +0.23(+0.35%) |
Feb 21, 2023 | 64.22 | 65.08 | 63.64 | 63.98 | 650,353 | -1.16(-1.78%) |
Feb 17, 2023 | 64.70 | 65.40 | 64.27 | 65.14 | 637,382 | +0.28(+0.42%) |
Feb 16, 2023 | 65.46 | 66.12 | 64.79 | 64.86 | 1,019,419 | -1.40(-2.11%) |
Feb 15, 2023 | 66.19 | 66.43 | 65.72 | 66.26 | 1,067,453 | +0.19(+0.28%) |
Feb 14, 2023 | 64.90 | 66.21 | 64.37 | 66.07 | 1,363,274 | +1.14(+1.76%) |
Feb 13, 2023 | 64.46 | 65.03 | 64.29 | 64.93 | 896,947 | +0.33(+0.52%) |
Feb 10, 2023 | 63.37 | 64.70 | 63.36 | 64.60 | 1,566,929 | +0.78(+1.22%) |
Feb 09, 2023 | 65.44 | 65.79 | 63.75 | 63.82 | 1,096,558 | -0.40(-0.63%) |
Feb 08, 2023 | 65.20 | 65.48 | 63.63 | 64.22 | 840,885 | -1.17(-1.79%) |
Feb 07, 2023 | 63.78 | 65.45 | 63.32 | 65.40 | 1,278,080 | +1.44(+2.25%) |
Feb 06, 2023 | 65.15 | 65.41 | 63.45 | 63.96 | 1,033,234 | -1.47(-2.24%) |
Feb 03, 2023 | 63.93 | 65.78 | 63.45 | 65.42 | 2,825,851 | +4.27(+6.98%) |
Feb 02, 2023 | 61.74 | 61.74 | 60.05 | 61.15 | 1,469,279 | -0.21(-0.34%) |
Feb 01, 2023 | 61.23 | 61.81 | 60.54 | 61.36 | 807,289 | +0.04(+0.06%) |
Jan 31, 2023 | 59.46 | 61.39 | 59.40 | 61.32 | 988,011 | +1.91(+3.21%) |
Jan 30, 2023 | 59.68 | 60.44 | 59.33 | 59.41 | 604,767 | -0.79(-1.31%) |
Jan 27, 2023 | 60.02 | 60.81 | 60.02 | 60.20 | 489,193 | -0.06(-0.10%) |
Jan 26, 2023 | 60.43 | 60.43 | 59.78 | 60.26 | 589,399 | +0.50(+0.84%) |
Jan 25, 2023 | 59.59 | 59.93 | 59.26 | 59.76 | 350,914 | -0.24(-0.39%) |
Jan 24, 2023 | 59.74 | 60.20 | 59.03 | 59.99 | 721,489 | +0.58(+0.98%) |
Jan 23, 2023 | 59.44 | 59.84 | 58.90 | 59.41 | 888,425 | +0.24(+0.40%) |
Jan 20, 2023 | 57.74 | 59.24 | 57.74 | 59.18 | 721,378 | +1.64(+2.86%) |
Jan 19, 2023 | 57.67 | 58.15 | 57.09 | 57.53 | 533,089 | -0.74(-1.27%) |
Jan 18, 2023 | 59.11 | 59.43 | 58.10 | 58.27 | 597,690 | -0.22(-0.37%) |
Jan 17, 2023 | 57.99 | 58.65 | 57.74 | 58.49 | 652,585 | +0.99(+1.73%) |
Jan 13, 2023 | 56.91 | 57.63 | 56.91 | 57.49 | 429,600 | +0.08(+0.14%) |
Jan 12, 2023 | 56.42 | 57.82 | 56.21 | 57.41 | 906,548 | +1.21(+2.15%) |
Jan 11, 2023 | 55.73 | 56.47 | 55.64 | 56.20 | 863,420 | +0.78(+1.40%) |
Jan 10, 2023 | 54.86 | 55.45 | 54.27 | 55.43 | 741,755 | +0.32(+0.59%) |
Jan 09, 2023 | 55.50 | 56.12 | 54.88 | 55.10 | 970,761 | -0.23(-0.41%) |
Jan 06, 2023 | 55.08 | 55.70 | 54.52 | 55.33 | 682,459 | +0.88(+1.61%) |
Jan 05, 2023 | 54.63 | 55.41 | 54.23 | 54.45 | 732,277 | -0.87(-1.57%) |
Jan 04, 2023 | 54.10 | 55.38 | 53.83 | 55.32 | 925,760 | +1.79(+3.35%) |
Jan 03, 2023 | 54.40 | 54.56 | 53.18 | 53.53 | 569,228 | -0.14(-0.26%) |
Dec 30, 2022 | 52.51 | 53.74 | 52.34 | 53.66 | 855,060 | +0.28(+0.52%) |
Dec 29, 2022 | 52.28 | 53.82 | 51.96 | 53.39 | 691,742 | +1.23(+2.36%) |
Dec 28, 2022 | 53.89 | 53.89 | 52.00 | 52.16 | 905,863 | -1.83(-3.39%) |
Dec 27, 2022 | 54.34 | 54.49 | 53.78 | 53.99 | 719,716 | -0.27(-0.49%) |
Dec 23, 2022 | 53.59 | 54.36 | 53.36 | 54.26 | 893,335 | +0.52(+0.97%) |
Dec 22, 2022 | 54.40 | 54.47 | 52.79 | 53.73 | 981,773 | -1.13(-2.06%) |
Dec 21, 2022 | 55.60 | 55.93 | 54.69 | 54.87 | 1,016,910 | -0.04(-0.07%) |
Dec 20, 2022 | 54.13 | 55.11 | 53.95 | 54.90 | 1,061,952 | +0.54(+1.00%) |
Dec 19, 2022 | 56.21 | 56.21 | 53.81 | 54.36 | 1,424,797 | -1.85(-3.29%) |
Dec 16, 2022 | 56.08 | 56.71 | 55.95 | 56.21 | 2,289,995 | -0.45(-0.80%) |
Dec 15, 2022 | 56.66 | 57.19 | 55.98 | 56.67 | 986,620 | -0.99(-1.72%) |
Dec 14, 2022 | 58.06 | 58.72 | 57.11 | 57.66 | 1,534,388 | -0.73(-1.24%) |
Dec 13, 2022 | 59.45 | 59.60 | 57.72 | 58.38 | 1,288,987 | +0.70(+1.21%) |
Dec 12, 2022 | 56.69 | 57.94 | 56.65 | 57.69 | 842,750 | +0.13(+0.22%) |
Dec 09, 2022 | 57.69 | 57.94 | 57.37 | 57.56 | 757,998 | -0.27(-0.48%) |
Dec 08, 2022 | 57.92 | 58.04 | 57.27 | 57.83 | 748,485 | +0.34(+0.60%) |
Dec 07, 2022 | 56.82 | 57.82 | 56.44 | 57.49 | 723,070 | +0.24(+0.41%) |
Dec 06, 2022 | 57.87 | 58.21 | 56.59 | 57.26 | 909,166 | -0.57(-0.98%) |
Dec 05, 2022 | 58.37 | 58.65 | 57.48 | 57.82 | 685,699 | -0.89(-1.52%) |
Dec 02, 2022 | 58.58 | 59.41 | 58.58 | 58.72 | 862,915 | -1.03(-1.73%) |
Dec 01, 2022 | 60.31 | 60.68 | 59.68 | 59.75 | 906,485 | -0.45(-0.75%) |
Nov 30, 2022 | 58.98 | 60.26 | 58.05 | 60.20 | 1,502,625 | +1.25(+2.11%) |
Nov 29, 2022 | 58.23 | 59.14 | 58.23 | 58.95 | 1,043,014 | +0.66(+1.13%) |
Nov 28, 2022 | 58.73 | 58.96 | 58.01 | 58.30 | 883,028 | -0.85(-1.44%) |
Nov 25, 2022 | 58.67 | 59.38 | 58.44 | 59.15 | 278,715 | +0.52(+0.89%) |
Nov 23, 2022 | 59.52 | 59.91 | 58.61 | 58.63 | 751,279 | -1.06(-1.78%) |
Nov 22, 2022 | 58.63 | 59.83 | 58.19 | 59.69 | 982,184 | +1.48(+2.55%) |
Nov 21, 2022 | 58.62 | 59.28 | 57.83 | 58.21 | 1,020,006 | -0.95(-1.61%) |
Nov 18, 2022 | 59.18 | 59.31 | 58.35 | 59.16 | 856,368 | +0.87(+1.50%) |
Nov 17, 2022 | 58.00 | 58.74 | 57.60 | 58.29 | 590,372 | -0.65(-1.10%) |
Nov 16, 2022 | 58.18 | 59.05 | 57.98 | 58.93 | 653,935 | -0.23(-0.38%) |
Nov 15, 2022 | 58.94 | 59.86 | 58.72 | 59.16 | 870,392 | +1.02(+1.76%) |
Nov 14, 2022 | 57.79 | 59.19 | 57.42 | 58.14 | 809,342 | -0.04(-0.07%) |
Nov 11, 2022 | 58.94 | 59.55 | 58.07 | 58.18 | 1,313,842 | +0.10(+0.17%) |
Nov 10, 2022 | 58.72 | 59.20 | 57.59 | 58.08 | 1,425,149 | +1.81(+3.21%) |
Nov 09, 2022 | 56.18 | 57.30 | 56.00 | 56.27 | 606,939 | -0.87(-1.53%) |
Nov 08, 2022 | 57.52 | 57.53 | 56.29 | 57.15 | 601,633 | +0.11(+0.19%) |
Nov 07, 2022 | 55.66 | 57.04 | 54.80 | 57.04 | 1,009,029 | +1.91(+3.47%) |
Nov 04, 2022 | 54.73 | 55.34 | 53.94 | 55.13 | 810,147 | +1.53(+2.86%) |
Nov 03, 2022 | 53.55 | 54.77 | 53.01 | 53.59 | 1,001,244 | -0.97(-1.78%) |
Nov 02, 2022 | 56.88 | 54.50 | 54.57 | 1,092,251 | -2.78(-4.84%) |