Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 59.95 | 61.47 | 59.13 | 61.07 | 1,960,520 | +1.47(+2.46%) |
Oct 30, 2023 | 59.69 | 60.42 | 58.44 | 59.61 | 1,205,632 | -0.20(-0.33%) |
Oct 27, 2023 | 59.80 | 60.19 | 57.93 | 59.80 | 1,368,590 | +0.30(+0.50%) |
Oct 26, 2023 | 59.69 | 60.06 | 58.74 | 59.51 | 1,555,340 | -1.32(-2.16%) |
Oct 25, 2023 | 63.81 | 63.81 | 58.55 | 60.82 | 3,732,738 | -1.39(-2.23%) |
Oct 24, 2023 | 63.38 | 63.73 | 62.20 | 62.21 | 1,637,349 | -0.92(-1.46%) |
Oct 23, 2023 | 63.38 | 64.87 | 62.61 | 63.13 | 1,649,010 | -1.22(-1.89%) |
Oct 20, 2023 | 66.25 | 67.03 | 64.33 | 64.35 | 1,984,528 | -1.76(-2.67%) |
Oct 19, 2023 | 64.07 | 66.67 | 63.48 | 66.11 | 2,054,581 | +1.44(+2.22%) |
Oct 18, 2023 | 64.64 | 65.11 | 63.76 | 64.67 | 1,573,621 | +0.42(+0.65%) |
Oct 17, 2023 | 63.39 | 64.96 | 63.39 | 64.26 | 1,602,626 | +0.92(+1.45%) |
Oct 16, 2023 | 63.54 | 63.59 | 62.45 | 63.34 | 990,781 | +0.47(+0.74%) |
Oct 13, 2023 | 61.35 | 63.68 | 61.33 | 62.87 | 1,630,831 | +2.84(+4.73%) |
Oct 12, 2023 | 61.03 | 61.03 | 59.19 | 60.03 | 1,971,835 | +1.31(+2.23%) |
Oct 11, 2023 | 58.21 | 59.19 | 57.34 | 58.72 | 1,196,285 | -0.40(-0.67%) |
Oct 10, 2023 | 58.75 | 59.66 | 58.60 | 59.12 | 1,037,303 | +0.37(+0.62%) |
Oct 09, 2023 | 57.14 | 59.40 | 56.93 | 58.75 | 1,317,532 | +3.87(+7.05%) |
Oct 06, 2023 | 53.86 | 55.96 | 52.77 | 54.88 | 1,592,645 | +1.79(+3.37%) |
Oct 05, 2023 | 52.84 | 53.86 | 52.61 | 53.09 | 1,128,598 | -0.56(-1.05%) |
Oct 04, 2023 | 55.73 | 55.91 | 52.88 | 53.66 | 1,368,586 | -2.63(-4.68%) |
Oct 03, 2023 | 55.84 | 56.50 | 55.29 | 56.29 | 734,369 | +0.14(+0.25%) |
Oct 02, 2023 | 58.93 | 59.01 | 55.66 | 56.15 | 1,447,861 | -2.73(-4.64%) |
Sep 29, 2023 | 60.33 | 60.33 | 58.48 | 58.88 | 1,111,116 | -1.21(-2.01%) |
Sep 28, 2023 | 60.09 | 61.07 | 59.74 | 60.09 | 1,639,252 | -0.55(-0.91%) |
Sep 27, 2023 | 59.21 | 61.32 | 58.98 | 60.65 | 2,751,302 | +2.58(+4.45%) |
Sep 26, 2023 | 57.15 | 58.41 | 57.15 | 58.06 | 1,218,615 | +0.28(+0.48%) |
Sep 25, 2023 | 56.69 | 58.00 | 57.57 | 57.78 | 758,520 | +1.10(+1.94%) |
Sep 22, 2023 | 57.48 | 57.85 | 56.28 | 56.69 | 1,015,796 | -0.18(-0.31%) |
Sep 21, 2023 | 57.53 | 57.91 | 56.55 | 56.86 | 1,053,765 | -0.58(-1.02%) |
Sep 20, 2023 | 59.24 | 60.02 | 57.38 | 57.45 | 1,637,122 | -2.25(-3.76%) |
Sep 19, 2023 | 61.46 | 61.72 | 58.97 | 59.69 | 1,320,373 | -0.99(-1.63%) |
Sep 18, 2023 | 62.37 | 62.37 | 60.51 | 60.68 | 1,232,580 | -0.26(-0.42%) |
Sep 15, 2023 | 61.50 | 62.00 | 60.63 | 60.94 | 2,726,313 | -1.31(-2.10%) |
Sep 14, 2023 | 63.24 | 63.55 | 61.94 | 62.25 | 1,079,522 | +0.22(+0.35%) |
Sep 13, 2023 | 62.97 | 63.09 | 61.10 | 62.03 | 1,082,029 | -0.52(-0.84%) |
Sep 12, 2023 | 61.38 | 62.74 | 61.20 | 62.56 | 1,485,377 | +2.05(+3.39%) |
Sep 11, 2023 | 62.93 | 63.14 | 59.90 | 60.51 | 1,726,178 | -2.20(-3.51%) |
Sep 08, 2023 | 62.59 | 63.13 | 62.15 | 62.70 | 1,281,316 | +0.49(+0.78%) |
Sep 07, 2023 | 62.91 | 63.42 | 61.55 | 62.22 | 1,361,948 | -1.04(-1.64%) |
Sep 06, 2023 | 62.70 | 63.84 | 62.34 | 63.26 | 931,630 | +0.35(+0.55%) |
Sep 05, 2023 | 64.10 | 64.78 | 62.86 | 62.91 | 1,226,527 | -0.98(-1.53%) |
Sep 01, 2023 | 63.36 | 64.08 | 63.25 | 63.89 | 1,076,463 | +1.03(+1.64%) |
Aug 31, 2023 | 62.15 | 63.06 | 61.44 | 62.86 | 1,142,927 | +0.81(+1.31%) |
Aug 30, 2023 | 61.33 | 62.30 | 60.89 | 62.05 | 1,291,684 | +1.07(+1.75%) |
Aug 29, 2023 | 60.39 | 61.30 | 59.89 | 60.98 | 809,599 | +0.50(+0.83%) |
Aug 28, 2023 | 60.90 | 61.42 | 60.17 | 60.48 | 920,091 | +0.26(+0.43%) |
Aug 25, 2023 | 60.27 | 60.46 | 59.16 | 60.22 | 1,617,117 | +0.87(+1.47%) |
Aug 24, 2023 | 59.34 | 60.62 | 59.23 | 59.35 | 1,000,954 | -0.80(-1.33%) |
Aug 23, 2023 | 59.62 | 60.36 | 58.77 | 60.15 | 898,256 | -0.12(-0.20%) |
Aug 22, 2023 | 61.00 | 61.67 | 60.09 | 60.27 | 1,344,269 | -0.68(-1.12%) |
Aug 21, 2023 | 60.80 | 61.81 | 60.25 | 60.95 | 1,494,672 | +0.57(+0.95%) |
Aug 18, 2023 | 58.96 | 60.43 | 58.96 | 60.38 | 1,516,318 | +0.61(+1.03%) |
Aug 17, 2023 | 59.39 | 60.34 | 59.06 | 59.76 | 1,906,777 | +1.57(+2.71%) |
Aug 16, 2023 | 58.02 | 59.45 | 57.92 | 58.19 | 2,517,339 | +0.95(+1.66%) |
Aug 15, 2023 | 58.12 | 58.15 | 56.94 | 57.24 | 847,744 | -1.45(-2.46%) |
Aug 14, 2023 | 57.42 | 58.78 | 56.93 | 58.69 | 894,659 | +0.64(+1.11%) |
Aug 11, 2023 | 57.23 | 58.67 | 56.93 | 58.04 | 945,452 | +0.67(+1.17%) |
Aug 10, 2023 | 58.27 | 58.81 | 56.90 | 57.37 | 1,064,538 | -0.90(-1.55%) |
Aug 09, 2023 | 58.95 | 59.94 | 58.09 | 58.27 | 1,316,306 | +0.08(+0.14%) |
Aug 08, 2023 | 56.17 | 58.46 | 55.90 | 58.19 | 1,048,548 | +0.33(+0.56%) |
Aug 07, 2023 | 57.77 | 58.14 | 57.04 | 57.86 | 907,119 | +0.24(+0.41%) |
Aug 04, 2023 | 57.27 | 57.70 | 56.25 | 57.63 | 1,379,979 | +0.94(+1.65%) |
Aug 03, 2023 | 55.48 | 57.16 | 54.56 | 56.69 | 1,411,571 | +2.01(+3.68%) |
Aug 02, 2023 | 54.38 | 55.22 | 53.36 | 54.67 | 1,234,837 | -0.87(-1.56%) |
Aug 01, 2023 | 54.22 | 55.70 | 53.03 | 55.54 | 1,668,217 | +0.61(+1.11%) |
Jul 31, 2023 | 53.82 | 54.94 | 53.50 | 54.93 | 1,401,703 | +1.84(+3.46%) |
Jul 28, 2023 | 53.09 | 53.32 | 52.29 | 53.10 | 1,451,221 | +0.52(+1.00%) |
Jul 27, 2023 | 53.22 | 54.68 | 51.76 | 52.57 | 2,667,380 | +0.47(+0.91%) |
Jul 26, 2023 | 54.80 | 54.80 | 51.65 | 52.10 | 5,328,646 | -3.73(-6.69%) |
Jul 25, 2023 | 55.99 | 57.06 | 55.20 | 55.83 | 1,741,102 | -0.18(-0.32%) |
Jul 24, 2023 | 55.23 | 56.88 | 55.13 | 56.01 | 1,279,301 | +0.88(+1.59%) |
Jul 21, 2023 | 55.30 | 55.43 | 54.25 | 55.13 | 1,351,883 | +0.29(+0.52%) |
Jul 20, 2023 | 55.74 | 55.74 | 53.68 | 54.84 | 1,028,196 | -0.04(-0.07%) |
Jul 19, 2023 | 54.70 | 55.50 | 54.26 | 54.88 | 1,416,058 | +0.23(+0.42%) |
Jul 18, 2023 | 52.06 | 54.84 | 51.89 | 54.66 | 1,671,137 | +2.73(+5.25%) |
Jul 17, 2023 | 51.35 | 52.37 | 51.25 | 51.93 | 1,387,447 | +0.36(+0.69%) |
Jul 14, 2023 | 53.84 | 54.07 | 51.50 | 51.57 | 1,746,760 | -2.92(-5.36%) |
Jul 13, 2023 | 53.34 | 55.49 | 53.20 | 54.50 | 1,950,127 | +1.32(+2.49%) |
Jul 12, 2023 | 53.80 | 53.87 | 52.63 | 53.17 | 2,682,062 | +0.01(+0.02%) |
Jul 11, 2023 | 52.09 | 53.24 | 51.80 | 53.16 | 1,330,101 | +1.56(+3.02%) |
Jul 10, 2023 | 50.46 | 51.62 | 50.36 | 51.60 | 1,301,356 | +0.80(+1.57%) |
Jul 07, 2023 | 49.44 | 51.52 | 49.44 | 50.80 | 3,250,911 | +1.18(+2.37%) |
Jul 06, 2023 | 50.65 | 51.01 | 48.50 | 49.63 | 896,817 | -1.56(-3.05%) |
Jul 05, 2023 | 52.00 | 52.03 | 51.04 | 51.19 | 1,439,364 | -0.46(-0.90%) |
Jul 03, 2023 | 51.64 | 52.41 | 51.37 | 51.65 | 603,186 | -0.01(-0.02%) |
Jun 30, 2023 | 51.43 | 52.31 | 50.68 | 51.66 | 2,307,684 | +0.57(+1.12%) |
Jun 29, 2023 | 49.91 | 51.19 | 49.52 | 51.09 | 1,288,448 | +1.54(+3.11%) |
Jun 28, 2023 | 49.61 | 50.24 | 49.05 | 49.55 | 2,617,244 | +0.02(+0.04%) |
Jun 27, 2023 | 49.25 | 50.08 | 48.63 | 49.53 | 1,259,235 | +0.23(+0.46%) |
Jun 26, 2023 | 49.08 | 50.05 | 49.07 | 49.30 | 1,127,259 | +0.29(+0.58%) |
Jun 23, 2023 | 47.52 | 49.65 | 47.41 | 49.02 | 6,037,280 | +0.62(+1.29%) |
Jun 22, 2023 | 48.44 | 48.62 | 47.63 | 48.39 | 1,169,123 | -1.15(-2.31%) |
Jun 21, 2023 | 48.22 | 49.78 | 47.81 | 49.54 | 993,367 | +1.41(+2.93%) |
Jun 20, 2023 | 48.58 | 48.59 | 47.16 | 48.13 | 1,332,591 | -1.19(-2.42%) |
Jun 16, 2023 | 50.28 | 50.31 | 48.98 | 49.32 | 2,142,653 | -0.39(-0.77%) |
Jun 15, 2023 | 49.34 | 50.48 | 49.34 | 49.71 | 1,354,991 | +5.31(+11.97%) |
May 08, 2023 | 46.10 | 46.21 | 43.85 | 44.40 | 1,005,181 | +0.40(+0.92%) |
May 05, 2023 | 43.71 | 44.51 | 43.37 | 43.99 | 1,091,533 | +2.27(+5.45%) |
May 04, 2023 | 42.80 | 43.61 | 41.37 | 41.72 | 1,448,948 | -0.89(-2.08%) |
May 03, 2023 | 43.30 | 43.95 | 42.45 | 42.60 | 2,187,951 | -1.70(-3.84%) |
May 02, 2023 | 46.47 | 46.79 | 44.11 | 44.31 | 1,187,121 | -3.43(-7.19%) |
May 01, 2023 | 47.28 | 48.54 | 47.01 | 47.74 | 1,165,233 | -0.51(-1.06%) |
Apr 28, 2023 | 46.67 | 48.99 | 46.34 | 48.25 | 1,216,303 | +1.49(+3.18%) |
Apr 27, 2023 | 46.86 | 47.10 | 45.67 | 46.77 | 1,223,218 | +0.19(+0.40%) |
Apr 26, 2023 | 48.79 | 49.68 | 45.83 | 46.58 | 2,455,291 | -1.71(-3.55%) |
Apr 25, 2023 | 49.04 | 49.48 | 48.13 | 48.29 | 1,801,941 | -1.72(-3.44%) |
Apr 24, 2023 | 48.22 | 50.39 | 48.22 | 50.02 | 1,218,235 | +1.66(+3.44%) |
Apr 21, 2023 | 49.51 | 49.61 | 48.24 | 48.35 | 773,969 | -0.93(-1.88%) |
Apr 20, 2023 | 48.91 | 49.30 | 48.54 | 49.28 | 1,341,649 | -0.75(-1.50%) |
Apr 19, 2023 | 49.48 | 50.12 | 48.74 | 50.03 | 1,396,897 | -0.41(-0.82%) |
Apr 18, 2023 | 50.68 | 50.91 | 49.97 | 50.44 | 801,916 | -0.50(-0.99%) |
Apr 17, 2023 | 51.94 | 52.32 | 50.79 | 50.94 | 950,373 | -1.02(-1.97%) |
Apr 14, 2023 | 51.71 | 52.61 | 51.40 | 51.96 | 1,179,123 | +0.42(+0.82%) |
Apr 13, 2023 | 51.11 | 52.24 | 50.91 | 51.54 | 899,015 | +0.52(+1.02%) |
Apr 12, 2023 | 51.87 | 52.11 | 51.00 | 51.02 | 918,137 | -0.46(-0.90%) |
Apr 11, 2023 | 51.73 | 51.80 | 50.66 | 51.48 | 1,498,675 | +0.18(+0.35%) |
Apr 10, 2023 | 50.29 | 52.36 | 49.99 | 51.30 | 1,425,504 | +1.63(+3.29%) |
Apr 06, 2023 | 49.35 | 50.24 | 48.79 | 49.67 | 1,109,670 | -0.02(-0.04%) |
Apr 05, 2023 | 49.01 | 49.74 | 48.41 | 49.69 | 1,084,795 | +0.31(+0.64%) |
Apr 04, 2023 | 51.04 | 51.04 | 48.28 | 49.38 | 1,466,582 | -1.08(-2.15%) |
Apr 03, 2023 | 49.84 | 51.10 | 49.07 | 50.46 | 2,528,931 | +3.56(+7.60%) |
Mar 31, 2023 | 47.22 | 47.46 | 46.56 | 46.90 | 1,292,128 | +0.06(+0.13%) |
Mar 30, 2023 | 47.35 | 47.40 | 46.17 | 46.84 | 2,109,473 | -0.01(-0.02%) |
Mar 29, 2023 | 46.99 | 47.30 | 46.07 | 46.85 | 1,153,480 | +0.69(+1.49%) |
Mar 28, 2023 | 45.79 | 46.83 | 45.59 | 46.16 | 1,071,353 | +0.09(+0.19%) |
Mar 27, 2023 | 44.93 | 46.37 | 43.96 | 46.07 | 1,289,880 | +2.15(+4.88%) |
Mar 24, 2023 | 43.07 | 44.30 | 42.64 | 43.92 | 3,469,956 | -0.36(-0.82%) |
Mar 23, 2023 | 45.43 | 46.23 | 43.76 | 44.29 | 1,999,587 | -0.77(-1.70%) |
Mar 22, 2023 | 47.31 | 47.31 | 45.00 | 45.06 | 1,646,634 | -1.99(-4.23%) |
Mar 21, 2023 | 46.40 | 47.49 | 46.29 | 47.04 | 1,806,769 | +2.20(+4.92%) |
Mar 20, 2023 | 43.58 | 45.29 | 43.27 | 44.84 | 1,892,336 | +2.08(+4.86%) |
Mar 17, 2023 | 44.73 | 44.73 | 42.39 | 42.76 | 3,191,821 | -2.12(-4.71%) |
Mar 16, 2023 | 42.32 | 45.01 | 42.26 | 44.88 | 1,666,303 | +1.26(+2.89%) |
Mar 15, 2023 | 45.06 | 45.36 | 42.53 | 43.62 | 2,797,857 | -4.04(-8.47%) |
Mar 14, 2023 | 48.63 | 49.55 | 46.26 | 47.65 | 1,631,970 | -0.46(-0.96%) |
Mar 13, 2023 | 48.56 | 50.53 | 47.71 | 48.12 | 1,947,328 | -2.08(-4.14%) |
Mar 10, 2023 | 51.66 | 52.41 | 49.85 | 50.19 | 1,038,038 | -1.69(-3.26%) |
Mar 09, 2023 | 53.62 | 54.75 | 51.80 | 51.89 | 1,094,450 | -1.27(-2.39%) |
Mar 08, 2023 | 54.38 | 55.17 | 52.16 | 53.15 | 1,145,223 | -1.62(-2.96%) |
Mar 07, 2023 | 55.79 | 56.20 | 54.34 | 54.78 | 970,885 | -1.46(-2.59%) |
Mar 06, 2023 | 56.20 | 56.30 | 54.97 | 56.24 | 1,860,635 | -0.68(-1.19%) |
Mar 03, 2023 | 54.65 | 57.99 | 54.13 | 56.91 | 1,548,281 | +1.16(+2.08%) |
Mar 02, 2023 | 54.08 | 56.22 | 53.48 | 55.75 | 1,080,438 | +1.28(+2.35%) |
Mar 01, 2023 | 52.67 | 54.65 | 52.67 | 54.47 | 1,046,653 | +1.54(+2.90%) |
Feb 28, 2023 | 55.74 | 55.78 | 52.89 | 52.94 | 1,577,139 | -1.62(-2.98%) |
Feb 27, 2023 | 54.38 | 55.44 | 53.57 | 54.56 | 1,179,027 | +0.38(+0.71%) |
Feb 24, 2023 | 52.42 | 54.18 | 51.68 | 54.18 | 1,818,280 | +1.08(+2.04%) |
Feb 23, 2023 | 52.03 | 53.49 | 51.38 | 53.10 | 1,978,861 | +1.69(+3.28%) |
Feb 22, 2023 | 53.48 | 53.48 | 49.91 | 51.41 | 5,352,495 | -5.56(-9.77%) |
Feb 21, 2023 | 57.38 | 58.48 | 56.80 | 56.97 | 1,422,298 | -0.92(-1.59%) |
Feb 17, 2023 | 59.97 | 59.97 | 57.14 | 57.89 | 1,665,549 | -2.98(-4.90%) |
Feb 16, 2023 | 62.23 | 63.05 | 60.84 | 60.88 | 794,085 | -1.73(-2.76%) |
Feb 15, 2023 | 62.53 | 63.11 | 60.79 | 62.61 | 996,903 | -1.64(-2.55%) |
Feb 14, 2023 | 62.79 | 64.48 | 62.53 | 64.24 | 819,749 | +0.81(+1.28%) |
Feb 13, 2023 | 63.15 | 63.95 | 62.35 | 63.43 | 670,519 | -0.20(-0.31%) |
Feb 10, 2023 | 60.93 | 63.84 | 60.56 | 63.63 | 980,017 | +3.81(+6.37%) |
Feb 09, 2023 | 62.26 | 62.26 | 59.60 | 59.82 | 1,061,399 | -2.17(-3.50%) |
Feb 08, 2023 | 62.13 | 62.95 | 61.61 | 61.99 | 679,557 | -0.75(-1.19%) |
Feb 07, 2023 | 60.11 | 62.80 | 59.59 | 62.73 | 1,005,113 | +3.32(+5.58%) |
Feb 06, 2023 | 60.86 | 61.50 | 58.94 | 59.42 | 911,306 | -1.60(-2.62%) |
Feb 03, 2023 | 60.01 | 63.12 | 59.73 | 61.02 | 1,171,422 | +0.73(+1.20%) |
Feb 02, 2023 | 63.20 | 63.36 | 59.37 | 60.29 | 1,369,538 | -2.90(-4.58%) |
Feb 01, 2023 | 64.16 | 65.07 | 61.44 | 63.18 | 1,293,667 | -1.75(-2.69%) |
Jan 31, 2023 | 63.19 | 65.09 | 62.96 | 64.93 | 878,427 | +1.81(+2.86%) |
Jan 30, 2023 | 64.72 | 65.18 | 62.93 | 63.13 | 997,002 | -2.91(-4.40%) |
Jan 27, 2023 | 67.63 | 68.12 | 65.63 | 66.03 | 1,621,229 | -1.43(-2.12%) |
Jan 26, 2023 | 65.61 | 67.64 | 64.99 | 67.46 | 1,485,954 | +2.71(+4.18%) |
Jan 25, 2023 | 62.62 | 64.89 | 61.99 | 64.76 | 1,552,139 | +2.48(+3.99%) |
Jan 24, 2023 | 61.37 | 62.79 | 60.60 | 62.27 | 1,774,782 | +1.03(+1.68%) |
Jan 23, 2023 | 61.14 | 62.38 | 60.76 | 61.24 | 780,679 | +0.72(+1.18%) |
Jan 20, 2023 | 60.01 | 60.58 | 58.76 | 60.53 | 653,303 | +1.11(+1.87%) |
Jan 19, 2023 | 57.34 | 59.64 | 57.07 | 59.42 | 806,190 | +1.51(+2.61%) |
Jan 18, 2023 | 59.60 | 61.09 | 57.89 | 57.90 | 1,017,666 | -0.95(-1.62%) |
Jan 17, 2023 | 59.13 | 59.66 | 58.42 | 58.86 | 622,074 | -0.03(-0.05%) |
Jan 13, 2023 | 58.94 | 59.12 | 58.12 | 58.89 | 819,302 | +0.01(+0.02%) |
Jan 12, 2023 | 57.60 | 59.55 | 57.41 | 58.88 | 1,088,207 | +2.16(+3.81%) |
Jan 11, 2023 | 56.75 | 57.36 | 55.55 | 56.72 | 708,681 | +0.88(+1.58%) |
Jan 10, 2023 | 55.37 | 56.34 | 54.45 | 55.83 | 652,071 | +0.56(+1.01%) |
Jan 09, 2023 | 55.12 | 56.32 | 55.12 | 55.27 | 653,501 | +1.47(+2.74%) |
Jan 06, 2023 | 53.52 | 54.12 | 52.77 | 53.80 | 595,702 | +1.45(+2.77%) |
Jan 05, 2023 | 52.58 | 53.39 | 51.78 | 52.35 | 670,489 | -0.43(-0.82%) |
Jan 04, 2023 | 51.13 | 53.35 | 50.78 | 52.78 | 947,544 | +0.61(+1.17%) |
Jan 03, 2023 | 55.61 | 55.85 | 51.76 | 52.17 | 1,299,402 | -4.00(-7.13%) |
Dec 30, 2022 | 55.80 | 56.59 | 55.32 | 56.18 | 1,441,154 | -0.01(-0.02%) |
Dec 29, 2022 | 53.81 | 56.39 | 53.54 | 56.19 | 782,523 | +1.91(+3.53%) |
Dec 28, 2022 | 56.30 | 56.30 | 54.06 | 54.27 | 842,161 | -2.25(-3.98%) |
Dec 27, 2022 | 56.51 | 56.66 | 55.56 | 56.52 | 794,280 | +0.47(+0.84%) |
Dec 23, 2022 | 54.49 | 56.35 | 54.36 | 56.05 | 812,189 | +2.26(+4.20%) |
Dec 22, 2022 | 55.99 | 56.32 | 52.39 | 53.79 | 915,900 | -2.49(-4.43%) |
Dec 21, 2022 | 56.15 | 56.68 | 55.00 | 56.29 | 827,145 | +1.78(+3.26%) |
Dec 20, 2022 | 53.21 | 55.10 | 53.12 | 54.51 | 775,736 | +0.97(+1.81%) |
Dec 19, 2022 | 55.23 | 55.47 | 52.68 | 53.54 | 1,098,695 | -0.52(-0.96%) |
Dec 16, 2022 | 54.18 | 55.09 | 52.71 | 54.06 | 2,474,888 | -1.67(-2.99%) |
Dec 15, 2022 | 55.71 | 56.46 | 54.51 | 55.73 | 1,107,007 | -0.88(-1.56%) |
Dec 14, 2022 | 57.30 | 58.08 | 56.06 | 56.61 | 1,144,606 | -0.22(-0.38%) |
Dec 13, 2022 | 57.55 | 57.93 | 56.01 | 56.83 | 1,082,231 | +1.14(+2.04%) |
Dec 12, 2022 | 54.22 | 56.00 | 53.78 | 55.69 | 1,128,162 | +1.97(+3.67%) |
Dec 09, 2022 | 55.94 | 56.48 | 53.68 | 53.71 | 1,126,843 | -2.20(-3.93%) |
Dec 08, 2022 | 59.36 | 59.91 | 55.66 | 55.91 | 1,009,014 | -2.02(-3.49%) |
Dec 07, 2022 | 58.44 | 59.67 | 57.32 | 57.93 | 663,543 | -0.26(-0.44%) |
Dec 06, 2022 | 60.04 | 61.46 | 57.46 | 58.19 | 1,138,258 | -2.13(-3.53%) |
Dec 05, 2022 | 66.02 | 66.15 | 59.41 | 60.32 | 1,059,712 | -4.30(-6.65%) |
Dec 02, 2022 | 64.15 | 65.10 | 63.71 | 64.62 | 938,316 | +0.18(+0.27%) |
Dec 01, 2022 | 65.77 | 66.31 | 64.22 | 64.44 | 783,397 | -0.69(-1.05%) |
Nov 30, 2022 | 65.65 | 65.85 | 63.46 | 65.13 | 946,369 | +0.70(+1.08%) |
Nov 29, 2022 | 64.79 | 65.19 | 63.31 | 64.43 | 587,461 | +1.15(+1.81%) |
Nov 28, 2022 | 62.93 | 64.07 | 61.73 | 63.28 | 813,921 | -2.02(-3.10%) |
Nov 25, 2022 | 66.30 | 66.96 | 65.24 | 65.30 | 241,556 | -0.20(-0.30%) |
Nov 23, 2022 | 66.29 | 66.67 | 64.73 | 65.50 | 567,186 | -2.15(-3.18%) |
Nov 22, 2022 | 66.44 | 67.72 | 65.59 | 67.65 | 597,570 | +2.73(+4.20%) |
Nov 21, 2022 | 64.55 | 65.31 | 61.10 | 64.92 | 1,303,847 | -1.50(-2.26%) |
Nov 18, 2022 | 66.12 | 66.55 | 63.05 | 66.42 | 895,718 | -1.07(-1.59%) |
Nov 17, 2022 | 66.54 | 67.57 | 65.42 | 67.49 | 669,605 | -0.30(-0.45%) |
Nov 16, 2022 | 68.62 | 69.17 | 67.23 | 67.80 | 783,097 | -2.18(-3.11%) |
Nov 15, 2022 | 68.69 | 70.48 | 67.66 | 69.98 | 895,523 | +1.97(+2.90%) |
Nov 14, 2022 | 68.50 | 70.35 | 67.98 | 68.00 | 777,506 | -0.96(-1.39%) |
Nov 11, 2022 | 68.88 | 70.51 | 68.40 | 68.97 | 1,121,026 | +1.90(+2.84%) |
Nov 10, 2022 | 66.61 | 67.96 | 65.17 | 67.06 | 1,251,004 | +2.81(+4.37%) |
Nov 09, 2022 | 68.94 | 68.94 | 64.11 | 64.25 | 1,400,474 | -6.58(-9.28%) |
Nov 08, 2022 | 71.55 | 71.96 | 69.29 | 70.83 | 1,029,932 | -1.08(-1.50%) |
Nov 07, 2022 | 69.96 | 72.31 | 69.69 | 71.91 | 1,461,296 | +2.69(+3.88%) |
Nov 04, 2022 | 68.72 | 71.26 | 67.52 | 69.22 | 1,578,912 | +2.11(+3.14%) |
Nov 03, 2022 | 65.08 | 68.07 | 64.72 | 67.12 | 1,033,034 | +1.09(+1.65%) |
Nov 02, 2022 | 66.36 | 68.60 | 65.59 | 66.03 | 1,441,632 | -1.07(-1.59%) |