Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 63.53 | 64.35 | 62.99 | 64.14 | 2,251,348 | +0.81(+1.29%) |
Nov 29, 2023 | 63.83 | 64.05 | 62.70 | 63.33 | 1,489,487 | +0.13(+0.20%) |
Nov 28, 2023 | 63.55 | 63.84 | 62.90 | 63.20 | 1,273,045 | -0.46(-0.72%) |
Nov 27, 2023 | 62.69 | 64.00 | 62.42 | 63.65 | 1,698,202 | +0.82(+1.31%) |
Nov 24, 2023 | 62.24 | 62.83 | 62.24 | 62.83 | 337,489 | +0.50(+0.80%) |
Nov 22, 2023 | 62.30 | 62.78 | 61.94 | 62.33 | 726,732 | +0.33(+0.53%) |
Nov 21, 2023 | 62.26 | 62.40 | 61.84 | 62.00 | 914,536 | -0.45(-0.72%) |
Nov 20, 2023 | 62.36 | 62.65 | 61.66 | 62.45 | 1,200,052 | -0.10(-0.16%) |
Nov 17, 2023 | 63.04 | 63.10 | 61.91 | 62.55 | 1,505,670 | +0.05(+0.08%) |
Nov 16, 2023 | 63.53 | 64.07 | 62.25 | 62.50 | 1,610,695 | -1.09(-1.72%) |
Nov 15, 2023 | 62.70 | 64.10 | 62.39 | 63.59 | 1,416,636 | +0.74(+1.17%) |
Nov 14, 2023 | 61.69 | 63.44 | 61.69 | 62.86 | 1,408,050 | +2.74(+4.56%) |
Nov 13, 2023 | 60.76 | 60.86 | 60.01 | 60.12 | 1,177,776 | -0.90(-1.48%) |
Nov 10, 2023 | 60.70 | 61.06 | 59.78 | 61.02 | 1,337,137 | +0.70(+1.15%) |
Nov 09, 2023 | 61.57 | 61.57 | 60.09 | 60.32 | 1,330,222 | -0.69(-1.12%) |
Nov 08, 2023 | 61.02 | 61.36 | 60.68 | 61.01 | 1,349,723 | +0.04(+0.07%) |
Nov 07, 2023 | 60.27 | 61.12 | 59.94 | 60.97 | 1,081,391 | +0.36(+0.59%) |
Nov 06, 2023 | 61.18 | 61.61 | 60.22 | 60.61 | 1,106,784 | -0.65(-1.05%) |
Nov 03, 2023 | 60.93 | 62.24 | 60.69 | 61.26 | 1,337,444 | +1.39(+2.32%) |
Nov 02, 2023 | 59.75 | 60.50 | 59.24 | 59.87 | 1,772,180 | +1.31(+2.24%) |
Nov 01, 2023 | 57.97 | 58.57 | 57.52 | 58.56 | 1,252,726 | +0.80(+1.38%) |
Oct 31, 2023 | 57.93 | 58.14 | 57.09 | 57.76 | 2,173,096 | -0.59(-1.01%) |
Oct 30, 2023 | 57.86 | 58.68 | 57.45 | 58.35 | 994,184 | +1.02(+1.79%) |
Oct 27, 2023 | 58.01 | 58.39 | 57.04 | 57.32 | 1,010,607 | -0.68(-1.17%) |
Oct 26, 2023 | 57.59 | 58.65 | 57.31 | 58.00 | 1,713,371 | +0.97(+1.71%) |
Oct 25, 2023 | 58.15 | 58.62 | 56.83 | 57.02 | 2,848,571 | -2.08(-3.51%) |
Oct 24, 2023 | 61.12 | 61.61 | 58.76 | 59.10 | 3,619,377 | -2.82(-4.56%) |
Oct 23, 2023 | 61.68 | 62.77 | 61.64 | 61.92 | 2,451,162 | +0.10(+0.16%) |
Oct 20, 2023 | 62.69 | 62.85 | 61.53 | 61.83 | 1,708,279 | -0.82(-1.32%) |
Oct 19, 2023 | 61.97 | 64.34 | 61.87 | 62.65 | 2,292,021 | +0.74(+1.19%) |
Oct 18, 2023 | 63.56 | 63.72 | 61.87 | 61.91 | 1,219,359 | -2.18(-3.40%) |
Oct 17, 2023 | 62.66 | 64.67 | 62.41 | 64.09 | 1,151,495 | +0.88(+1.39%) |
Oct 16, 2023 | 62.64 | 63.36 | 62.10 | 63.21 | 1,224,428 | +1.41(+2.28%) |
Oct 13, 2023 | 63.84 | 63.90 | 61.35 | 61.81 | 1,418,206 | -2.06(-3.23%) |
Oct 12, 2023 | 65.09 | 65.11 | 63.34 | 63.87 | 757,960 | -1.10(-1.69%) |
Oct 11, 2023 | 63.84 | 65.12 | 63.84 | 64.96 | 1,024,091 | +1.11(+1.74%) |
Oct 10, 2023 | 63.54 | 64.80 | 63.15 | 63.86 | 912,882 | +0.78(+1.24%) |
Oct 09, 2023 | 61.99 | 63.28 | 61.48 | 63.07 | 1,029,466 | +0.39(+0.62%) |
Oct 06, 2023 | 61.97 | 63.11 | 61.37 | 62.69 | 1,360,835 | +0.49(+0.78%) |
Oct 05, 2023 | 63.42 | 63.54 | 62.13 | 62.20 | 1,253,702 | -1.24(-1.95%) |
Oct 04, 2023 | 62.83 | 63.55 | 62.55 | 63.44 | 1,220,267 | +0.84(+1.34%) |
Oct 03, 2023 | 62.73 | 63.41 | 62.16 | 62.60 | 1,467,930 | -0.35(-0.55%) |
Oct 02, 2023 | 63.88 | 64.60 | 62.68 | 62.94 | 1,053,140 | -1.18(-1.84%) |
Sep 29, 2023 | 64.95 | 65.35 | 63.57 | 64.12 | 1,025,178 | -0.47(-0.72%) |
Sep 28, 2023 | 63.88 | 65.31 | 63.50 | 64.59 | 970,684 | +0.50(+0.77%) |
Sep 27, 2023 | 63.92 | 64.37 | 63.44 | 64.09 | 903,091 | +0.72(+1.14%) |
Sep 26, 2023 | 64.36 | 64.76 | 63.22 | 63.37 | 985,060 | -1.60(-2.47%) |
Sep 25, 2023 | 64.26 | 65.14 | 64.76 | 64.97 | 675,742 | +0.62(+0.97%) |
Sep 22, 2023 | 64.47 | 64.76 | 64.01 | 64.35 | 859,703 | -0.08(-0.12%) |
Sep 21, 2023 | 65.05 | 65.05 | 64.32 | 64.43 | 881,728 | -1.05(-1.60%) |
Sep 20, 2023 | 66.25 | 66.87 | 65.43 | 65.48 | 622,275 | -0.32(-0.48%) |
Sep 19, 2023 | 66.25 | 66.79 | 65.19 | 65.80 | 796,545 | -0.68(-1.03%) |
Sep 18, 2023 | 66.38 | 66.93 | 65.95 | 66.48 | 574,819 | +0.27(+0.40%) |
Sep 15, 2023 | 66.13 | 66.46 | 65.62 | 66.21 | 1,980,186 | -0.45(-0.67%) |
Sep 14, 2023 | 66.30 | 66.74 | 65.79 | 66.66 | 762,238 | +0.93(+1.42%) |
Sep 13, 2023 | 66.71 | 66.82 | 65.01 | 65.73 | 1,049,353 | -1.11(-1.66%) |
Sep 12, 2023 | 67.44 | 68.02 | 66.58 | 66.84 | 754,630 | -1.30(-1.90%) |
Sep 11, 2023 | 67.84 | 68.32 | 67.42 | 68.13 | 992,866 | +0.71(+1.06%) |
Sep 08, 2023 | 68.09 | 68.41 | 67.28 | 67.42 | 772,014 | -1.00(-1.46%) |
Sep 07, 2023 | 68.40 | 69.12 | 67.87 | 68.42 | 856,544 | -0.53(-0.78%) |
Sep 06, 2023 | 68.21 | 69.27 | 68.21 | 68.96 | 620,642 | +0.65(+0.96%) |
Sep 05, 2023 | 70.10 | 70.14 | 67.98 | 68.30 | 887,750 | -1.97(-2.80%) |
Sep 01, 2023 | 69.92 | 70.37 | 69.75 | 70.27 | 682,316 | +0.69(+1.00%) |
Aug 31, 2023 | 68.92 | 70.07 | 68.73 | 69.58 | 1,550,361 | +0.67(+0.98%) |
Aug 30, 2023 | 68.33 | 69.06 | 67.89 | 68.91 | 579,568 | +0.72(+1.06%) |
Aug 29, 2023 | 66.73 | 68.29 | 66.53 | 68.18 | 720,247 | +1.23(+1.83%) |
Aug 28, 2023 | 66.58 | 67.38 | 66.58 | 66.96 | 471,938 | +0.55(+0.84%) |
Aug 25, 2023 | 66.26 | 66.71 | 65.48 | 66.40 | 609,279 | +0.53(+0.81%) |
Aug 24, 2023 | 66.74 | 67.15 | 65.81 | 65.87 | 555,792 | -0.99(-1.48%) |
Aug 23, 2023 | 65.85 | 67.03 | 65.74 | 66.86 | 748,613 | +1.23(+1.87%) |
Aug 22, 2023 | 66.18 | 66.45 | 65.44 | 65.63 | 614,911 | -0.19(-0.29%) |
Aug 21, 2023 | 65.98 | 66.28 | 64.92 | 65.82 | 1,065,929 | -0.14(-0.21%) |
Aug 18, 2023 | 65.45 | 66.23 | 64.81 | 65.95 | 1,200,425 | +0.14(+0.21%) |
Aug 17, 2023 | 67.89 | 67.89 | 65.80 | 65.82 | 1,415,714 | -1.83(-2.71%) |
Aug 16, 2023 | 68.49 | 69.06 | 67.61 | 67.65 | 683,467 | -0.71(-1.04%) |
Aug 15, 2023 | 68.67 | 68.87 | 68.03 | 68.36 | 899,101 | -0.76(-1.10%) |
Aug 14, 2023 | 69.03 | 69.21 | 68.56 | 69.12 | 890,328 | +0.03(+0.04%) |
Aug 11, 2023 | 69.87 | 70.10 | 68.82 | 69.09 | 1,071,858 | -1.03(-1.47%) |
Aug 10, 2023 | 70.48 | 70.99 | 69.60 | 70.12 | 834,054 | -0.25(-0.35%) |
Aug 09, 2023 | 70.96 | 70.96 | 70.06 | 70.37 | 1,055,454 | -0.65(-0.92%) |
Aug 08, 2023 | 69.67 | 71.12 | 69.47 | 71.03 | 1,076,909 | +0.44(+0.62%) |
Aug 07, 2023 | 69.68 | 71.07 | 69.68 | 70.59 | 1,175,082 | +1.42(+2.05%) |
Aug 04, 2023 | 69.04 | 69.80 | 67.96 | 69.17 | 1,695,900 | +0.50(+0.72%) |
Aug 03, 2023 | 68.11 | 68.88 | 67.63 | 68.68 | 1,108,973 | +0.34(+0.49%) |
Aug 02, 2023 | 68.83 | 68.95 | 68.15 | 68.34 | 1,312,001 | -0.88(-1.27%) |
Aug 01, 2023 | 68.70 | 69.31 | 68.39 | 69.22 | 1,271,924 | +0.40(+0.58%) |
Jul 31, 2023 | 69.17 | 69.63 | 68.07 | 68.83 | 2,560,422 | -0.19(-0.27%) |
Jul 28, 2023 | 69.28 | 69.76 | 68.53 | 69.02 | 2,041,645 | +0.87(+1.28%) |
Jul 27, 2023 | 67.33 | 69.22 | 67.02 | 68.14 | 2,647,127 | +1.87(+2.82%) |
Jul 26, 2023 | 65.47 | 66.35 | 65.23 | 66.27 | 1,983,730 | +0.56(+0.86%) |
Jul 25, 2023 | 65.34 | 66.26 | 65.12 | 65.71 | 1,272,475 | +0.09(+0.14%) |
Jul 24, 2023 | 65.72 | 66.22 | 65.40 | 65.62 | 1,466,719 | -0.08(-0.12%) |
Jul 21, 2023 | 65.86 | 66.15 | 65.49 | 65.70 | 2,114,297 | +0.08(+0.12%) |
Jul 20, 2023 | 65.15 | 66.03 | 64.80 | 65.62 | 1,460,926 | +0.15(+0.23%) |
Jul 19, 2023 | 64.70 | 65.76 | 64.66 | 65.47 | 1,162,236 | +0.69(+1.07%) |
Jul 18, 2023 | 65.06 | 65.86 | 64.59 | 64.78 | 1,081,007 | -0.31(-0.47%) |
Jul 17, 2023 | 64.80 | 65.36 | 64.30 | 65.08 | 1,045,833 | +0.07(+0.11%) |
Jul 14, 2023 | 63.86 | 65.04 | 62.92 | 65.02 | 2,290,198 | -0.86(-1.30%) |
Jul 13, 2023 | 66.04 | 66.27 | 65.74 | 65.87 | 1,636,198 | +0.03(+0.05%) |
Jul 12, 2023 | 65.71 | 66.04 | 64.71 | 65.84 | 1,316,040 | +0.99(+1.52%) |
Jul 11, 2023 | 63.78 | 65.46 | 63.76 | 64.86 | 2,111,117 | +1.62(+2.56%) |
Jul 10, 2023 | 62.20 | 63.50 | 62.01 | 63.24 | 1,049,809 | +1.21(+1.96%) |
Jul 07, 2023 | 61.65 | 62.98 | 61.65 | 62.02 | 1,315,019 | +0.28(+0.45%) |
Jul 06, 2023 | 61.92 | 62.11 | 61.11 | 61.75 | 1,068,897 | -0.81(-1.29%) |
Jul 05, 2023 | 62.58 | 63.31 | 62.31 | 62.56 | 1,446,121 | -0.58(-0.92%) |
Jul 03, 2023 | 63.14 | 63.38 | 62.70 | 63.14 | 448,552 | -0.62(-0.98%) |
Jun 30, 2023 | 63.47 | 64.00 | 62.75 | 63.76 | 1,420,842 | +0.91(+1.44%) |
Jun 29, 2023 | 61.72 | 63.19 | 61.48 | 62.85 | 1,237,988 | +1.27(+2.07%) |
Jun 28, 2023 | 62.05 | 62.35 | 61.13 | 61.58 | 821,628 | -0.31(-0.49%) |
Jun 27, 2023 | 60.39 | 62.05 | 60.30 | 61.89 | 1,050,211 | +1.64(+2.72%) |
Jun 26, 2023 | 59.23 | 60.48 | 59.23 | 60.25 | 704,534 | +0.91(+1.53%) |
Jun 23, 2023 | 59.00 | 59.56 | 58.73 | 59.34 | 1,442,348 | -0.11(-0.18%) |
Jun 22, 2023 | 60.13 | 60.13 | 59.35 | 59.45 | 651,857 | -0.57(-0.95%) |
Jun 21, 2023 | 59.71 | 60.37 | 59.33 | 60.02 | 1,679,113 | +0.07(+0.12%) |
Jun 20, 2023 | 59.78 | 60.15 | 59.32 | 59.95 | 990,518 | -0.07(-0.12%) |
Jun 16, 2023 | 60.42 | 60.96 | 59.65 | 60.02 | 1,615,773 | -0.20(-0.33%) |
Jun 15, 2023 | 59.45 | 60.40 | 59.35 | 60.22 | 890,677 | +2.42(+4.18%) |
May 08, 2023 | 58.32 | 58.59 | 57.36 | 57.80 | 1,193,026 | +0.68(+1.19%) |
May 05, 2023 | 56.95 | 57.63 | 56.70 | 57.12 | 884,123 | +0.74(+1.31%) |
May 04, 2023 | 56.75 | 57.46 | 56.12 | 56.38 | 1,533,580 | -0.53(-0.94%) |
May 03, 2023 | 57.25 | 57.84 | 56.58 | 56.91 | 1,356,146 | -0.19(-0.33%) |
May 02, 2023 | 56.92 | 57.16 | 55.63 | 57.10 | 1,326,197 | +0.24(+0.42%) |
May 01, 2023 | 57.52 | 57.79 | 56.61 | 56.86 | 1,345,241 | -0.46(-0.81%) |
Apr 28, 2023 | 57.16 | 57.54 | 56.51 | 57.33 | 3,760,494 | +0.54(+0.96%) |
Apr 27, 2023 | 53.73 | 56.78 | 53.18 | 56.78 | 3,475,256 | +5.04(+9.75%) |
Apr 26, 2023 | 52.16 | 52.70 | 51.60 | 51.74 | 2,130,049 | -0.89(-1.69%) |
Apr 25, 2023 | 53.14 | 53.32 | 52.44 | 52.63 | 1,322,688 | -0.65(-1.22%) |
Apr 24, 2023 | 52.80 | 53.31 | 52.80 | 53.28 | 1,010,237 | +0.51(+0.97%) |
Apr 21, 2023 | 52.40 | 52.88 | 52.20 | 52.77 | 1,703,095 | +0.44(+0.85%) |
Apr 20, 2023 | 50.96 | 52.58 | 50.71 | 52.32 | 1,553,222 | +0.41(+0.80%) |
Apr 19, 2023 | 51.63 | 51.95 | 51.47 | 51.91 | 933,834 | -0.07(-0.13%) |
Apr 18, 2023 | 52.54 | 52.62 | 51.75 | 51.98 | 1,429,744 | -0.18(-0.34%) |
Apr 17, 2023 | 52.32 | 52.47 | 51.63 | 52.15 | 1,620,732 | +0.12(+0.23%) |
Apr 14, 2023 | 52.51 | 53.20 | 51.70 | 52.04 | 1,065,719 | -0.61(-1.16%) |
Apr 13, 2023 | 52.40 | 53.03 | 51.65 | 52.65 | 1,342,335 | +0.38(+0.73%) |
Apr 12, 2023 | 53.08 | 53.22 | 51.88 | 52.26 | 975,981 | -0.27(-0.51%) |
Apr 11, 2023 | 52.43 | 53.08 | 52.43 | 52.53 | 701,669 | +0.36(+0.70%) |
Apr 10, 2023 | 51.42 | 52.17 | 51.42 | 52.16 | 669,156 | +0.47(+0.91%) |
Apr 06, 2023 | 51.19 | 51.69 | 51.00 | 51.69 | 1,497,050 | +0.27(+0.52%) |
Apr 05, 2023 | 52.48 | 52.67 | 51.03 | 51.43 | 1,861,435 | -1.46(-2.77%) |
Apr 04, 2023 | 54.21 | 54.61 | 52.46 | 52.89 | 1,168,016 | -1.29(-2.38%) |
Apr 03, 2023 | 54.11 | 54.42 | 53.37 | 54.18 | 1,014,595 | -0.15(-0.27%) |
Mar 31, 2023 | 53.23 | 54.44 | 53.01 | 54.33 | 1,390,681 | +1.48(+2.81%) |
Mar 30, 2023 | 53.58 | 53.58 | 52.64 | 52.84 | 1,086,798 | -0.16(-0.30%) |
Mar 29, 2023 | 53.22 | 53.34 | 52.45 | 53.00 | 1,193,050 | +0.41(+0.78%) |
Mar 28, 2023 | 51.78 | 52.70 | 51.78 | 52.59 | 1,221,805 | +0.75(+1.44%) |
Mar 27, 2023 | 51.61 | 52.03 | 51.18 | 51.84 | 1,524,578 | +0.94(+1.85%) |
Mar 24, 2023 | 49.52 | 50.92 | 49.29 | 50.90 | 2,082,853 | +0.76(+1.51%) |
Mar 23, 2023 | 50.48 | 51.41 | 49.67 | 50.14 | 1,495,950 | -0.33(-0.66%) |
Mar 22, 2023 | 51.82 | 52.19 | 50.46 | 50.47 | 1,055,932 | -1.43(-2.75%) |
Mar 21, 2023 | 51.46 | 52.38 | 51.46 | 51.90 | 1,392,891 | +1.33(+2.62%) |
Mar 20, 2023 | 50.46 | 51.02 | 50.15 | 50.57 | 1,592,610 | +0.52(+1.04%) |
Mar 17, 2023 | 50.77 | 50.77 | 49.56 | 50.05 | 4,035,450 | -1.15(-2.25%) |
Mar 16, 2023 | 50.38 | 51.72 | 49.91 | 51.20 | 1,606,757 | +0.40(+0.79%) |
Mar 15, 2023 | 51.31 | 51.31 | 49.93 | 50.80 | 1,752,207 | -1.64(-3.13%) |
Mar 14, 2023 | 52.93 | 53.11 | 51.79 | 52.44 | 1,936,671 | +1.10(+2.14%) |
Mar 13, 2023 | 51.01 | 51.95 | 50.47 | 51.34 | 1,084,502 | -0.44(-0.85%) |
Mar 10, 2023 | 53.53 | 53.53 | 50.93 | 51.78 | 2,474,539 | -1.68(-3.14%) |
Mar 09, 2023 | 54.76 | 55.10 | 53.41 | 53.46 | 1,087,706 | -1.36(-2.47%) |
Mar 08, 2023 | 54.59 | 54.95 | 54.16 | 54.82 | 1,366,717 | +0.28(+0.52%) |
Mar 07, 2023 | 55.20 | 55.31 | 54.48 | 54.53 | 903,749 | -0.65(-1.18%) |
Mar 06, 2023 | 55.52 | 55.87 | 54.79 | 55.18 | 1,849,763 | -0.34(-0.62%) |
Mar 03, 2023 | 54.80 | 55.73 | 54.53 | 55.53 | 1,077,389 | +0.99(+1.82%) |
Mar 02, 2023 | 54.04 | 54.62 | 53.28 | 54.53 | 1,605,403 | +0.12(+0.22%) |
Mar 01, 2023 | 54.40 | 55.10 | 54.23 | 54.41 | 1,144,243 | -0.57(-1.04%) |
Feb 28, 2023 | 54.58 | 55.52 | 54.39 | 54.98 | 3,591,643 | +0.35(+0.65%) |
Feb 27, 2023 | 55.21 | 55.39 | 54.35 | 54.63 | 886,303 | +0.15(+0.27%) |
Feb 24, 2023 | 53.43 | 54.77 | 53.42 | 54.48 | 1,224,369 | +0.30(+0.56%) |
Feb 23, 2023 | 53.96 | 54.45 | 53.46 | 54.18 | 1,018,469 | +0.47(+0.88%) |
Feb 22, 2023 | 54.06 | 54.42 | 53.31 | 53.71 | 1,785,558 | -0.08(-0.15%) |
Feb 21, 2023 | 55.11 | 55.24 | 53.48 | 53.79 | 1,109,827 | -2.07(-3.71%) |
Feb 17, 2023 | 55.36 | 55.93 | 54.60 | 55.86 | 1,212,789 | +0.48(+0.87%) |
Feb 16, 2023 | 54.86 | 55.80 | 54.44 | 55.38 | 1,195,544 | -0.58(-1.04%) |
Feb 15, 2023 | 55.20 | 56.21 | 54.90 | 55.96 | 1,432,001 | +0.52(+0.94%) |
Feb 14, 2023 | 55.21 | 55.68 | 54.40 | 55.44 | 1,785,693 | -0.14(-0.25%) |
Feb 13, 2023 | 54.49 | 55.62 | 54.08 | 55.57 | 1,638,970 | +1.31(+2.41%) |
Feb 10, 2023 | 54.40 | 54.82 | 54.22 | 54.27 | 2,076,133 | -0.67(-1.22%) |
Feb 09, 2023 | 56.28 | 56.40 | 54.88 | 54.94 | 1,235,885 | -0.81(-1.45%) |
Feb 08, 2023 | 56.26 | 56.50 | 55.31 | 55.74 | 1,404,745 | -0.88(-1.56%) |
Feb 07, 2023 | 56.89 | 56.91 | 55.53 | 56.63 | 1,706,170 | -0.61(-1.06%) |
Feb 06, 2023 | 57.68 | 57.72 | 56.93 | 57.24 | 1,893,107 | -1.12(-1.92%) |
Feb 03, 2023 | 58.27 | 58.84 | 57.88 | 58.36 | 2,356,257 | -0.83(-1.40%) |
Feb 02, 2023 | 57.49 | 59.81 | 57.10 | 59.18 | 4,333,675 | +2.55(+4.50%) |
Feb 01, 2023 | 54.48 | 56.86 | 53.81 | 56.64 | 3,210,524 | +2.20(+4.04%) |
Jan 31, 2023 | 51.11 | 54.65 | 51.11 | 54.43 | 5,815,091 | +4.60(+9.23%) |
Jan 30, 2023 | 50.08 | 50.53 | 49.71 | 49.83 | 2,008,085 | -0.82(-1.61%) |
Jan 27, 2023 | 49.62 | 50.93 | 49.35 | 50.65 | 1,316,667 | +0.92(+1.86%) |
Jan 26, 2023 | 50.22 | 50.22 | 49.29 | 49.73 | 1,300,040 | -0.15(-0.30%) |
Jan 25, 2023 | 49.01 | 49.90 | 48.67 | 49.87 | 1,264,932 | +0.35(+0.71%) |
Jan 24, 2023 | 49.25 | 49.89 | 48.78 | 49.52 | 1,119,133 | -0.06(-0.12%) |
Jan 23, 2023 | 48.78 | 49.69 | 48.36 | 49.58 | 2,055,722 | +1.26(+2.60%) |
Jan 20, 2023 | 47.51 | 48.35 | 47.08 | 48.32 | 2,074,074 | +1.11(+2.35%) |
Jan 19, 2023 | 48.68 | 48.87 | 47.11 | 47.21 | 2,048,010 | -1.96(-3.98%) |
Jan 18, 2023 | 49.68 | 50.15 | 48.95 | 49.17 | 1,510,611 | -0.28(-0.57%) |
Jan 17, 2023 | 49.48 | 50.00 | 49.25 | 49.45 | 1,215,273 | +0.01(+0.02%) |
Jan 13, 2023 | 48.94 | 49.68 | 48.85 | 49.44 | 1,611,413 | +0.65(+1.32%) |
Jan 12, 2023 | 48.87 | 49.17 | 48.29 | 48.79 | 1,158,122 | +0.31(+0.65%) |
Jan 11, 2023 | 47.40 | 48.52 | 47.08 | 48.48 | 1,961,023 | +1.53(+3.25%) |
Jan 10, 2023 | 46.32 | 47.24 | 46.13 | 46.95 | 1,835,256 | +0.48(+1.03%) |
Jan 09, 2023 | 45.99 | 46.94 | 45.46 | 46.47 | 2,090,292 | +0.68(+1.47%) |
Jan 06, 2023 | 45.68 | 46.12 | 45.43 | 45.80 | 2,097,792 | +0.63(+1.39%) |
Jan 05, 2023 | 45.24 | 45.77 | 45.02 | 45.17 | 889,910 | -0.53(-1.16%) |
Jan 04, 2023 | 44.90 | 46.14 | 44.80 | 45.70 | 2,070,990 | +1.47(+3.32%) |
Jan 03, 2023 | 44.68 | 44.82 | 43.70 | 44.23 | 978,470 | +0.22(+0.49%) |
Dec 30, 2022 | 43.88 | 44.21 | 43.49 | 44.02 | 1,046,335 | -0.26(-0.60%) |
Dec 29, 2022 | 43.39 | 44.68 | 43.26 | 44.28 | 823,094 | +1.26(+2.93%) |
Dec 28, 2022 | 43.82 | 44.15 | 42.97 | 43.02 | 599,545 | -0.70(-1.61%) |
Dec 27, 2022 | 43.47 | 43.96 | 43.14 | 43.72 | 701,792 | +0.27(+0.63%) |
Dec 23, 2022 | 43.23 | 43.51 | 42.97 | 43.45 | 878,865 | +0.13(+0.29%) |
Dec 22, 2022 | 43.11 | 43.51 | 42.56 | 43.32 | 1,207,605 | -0.27(-0.63%) |
Dec 21, 2022 | 43.25 | 43.79 | 43.16 | 43.60 | 1,227,690 | +0.87(+2.04%) |
Dec 20, 2022 | 42.71 | 43.13 | 42.53 | 42.73 | 1,571,142 | -0.17(-0.39%) |
Dec 19, 2022 | 42.78 | 44.16 | 42.67 | 42.89 | 1,714,065 | +0.38(+0.90%) |
Dec 16, 2022 | 43.04 | 43.24 | 42.27 | 42.51 | 2,585,745 | -1.05(-2.40%) |
Dec 15, 2022 | 44.17 | 44.22 | 43.11 | 43.56 | 1,685,678 | -1.30(-2.90%) |
Dec 14, 2022 | 45.37 | 45.92 | 44.70 | 44.86 | 1,508,451 | -0.72(-1.59%) |
Dec 13, 2022 | 46.91 | 47.03 | 45.26 | 45.58 | 1,430,142 | +0.57(+1.26%) |
Dec 12, 2022 | 44.19 | 45.03 | 44.12 | 45.02 | 1,559,470 | +0.91(+2.06%) |
Dec 09, 2022 | 43.80 | 44.66 | 43.80 | 44.11 | 1,178,620 | +0.23(+0.51%) |
Dec 08, 2022 | 44.17 | 44.47 | 43.55 | 43.88 | 1,043,164 | -0.07(-0.16%) |
Dec 07, 2022 | 43.61 | 44.25 | 43.38 | 43.95 | 906,368 | +0.19(+0.42%) |
Dec 06, 2022 | 44.22 | 44.50 | 43.01 | 43.76 | 914,444 | -0.52(-1.17%) |
Dec 05, 2022 | 45.05 | 45.05 | 44.01 | 44.28 | 866,445 | -1.37(-3.00%) |
Dec 02, 2022 | 44.94 | 45.93 | 44.62 | 45.65 | 707,852 | +0.01(+0.02%) |