Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 73.94 | 78.80 | 73.76 | 75.72 | 482,106 | +7.07(+10.29%) |
Oct 30, 2023 | 69.62 | 69.91 | 68.39 | 68.65 | 226,374 | -0.61(-0.88%) |
Oct 27, 2023 | 70.24 | 70.55 | 68.70 | 69.26 | 359,093 | -0.76(-1.08%) |
Oct 26, 2023 | 69.30 | 70.55 | 68.95 | 70.02 | 241,884 | +0.62(+0.89%) |
Oct 25, 2023 | 69.17 | 69.57 | 68.68 | 69.40 | 333,795 | -0.01(-0.01%) |
Oct 24, 2023 | 69.78 | 69.84 | 67.86 | 69.41 | 325,368 | +0.28(+0.40%) |
Oct 23, 2023 | 69.17 | 70.29 | 69.11 | 69.13 | 373,601 | -0.05(-0.07%) |
Oct 20, 2023 | 70.56 | 70.58 | 68.43 | 69.18 | 342,689 | -1.28(-1.82%) |
Oct 19, 2023 | 72.24 | 72.39 | 70.31 | 70.46 | 166,347 | -1.78(-2.47%) |
Oct 18, 2023 | 73.92 | 74.28 | 71.97 | 72.24 | 170,745 | -1.69(-2.29%) |
Oct 17, 2023 | 73.79 | 74.96 | 73.69 | 73.94 | 212,364 | -0.09(-0.12%) |
Oct 16, 2023 | 74.00 | 74.34 | 73.51 | 74.02 | 140,465 | +0.72(+0.98%) |
Oct 13, 2023 | 74.85 | 75.32 | 73.20 | 73.31 | 116,184 | -1.36(-1.82%) |
Oct 12, 2023 | 74.97 | 74.97 | 73.85 | 74.66 | 99,900 | -0.31(-0.41%) |
Oct 11, 2023 | 74.21 | 75.13 | 73.64 | 74.97 | 171,441 | +1.11(+1.51%) |
Oct 10, 2023 | 74.54 | 75.30 | 73.77 | 73.86 | 161,980 | -0.31(-0.41%) |
Oct 09, 2023 | 73.00 | 74.89 | 72.54 | 74.16 | 141,353 | +1.04(+1.43%) |
Oct 06, 2023 | 72.71 | 73.57 | 71.82 | 73.12 | 202,756 | +0.17(+0.23%) |
Oct 05, 2023 | 73.19 | 74.16 | 72.87 | 72.95 | 219,232 | -0.72(-0.98%) |
Oct 04, 2023 | 73.25 | 73.90 | 72.71 | 73.67 | 181,496 | +0.43(+0.59%) |
Oct 03, 2023 | 72.29 | 73.69 | 71.90 | 73.24 | 232,368 | +0.53(+0.73%) |
Oct 02, 2023 | 74.42 | 74.42 | 71.72 | 72.71 | 331,007 | -2.01(-2.69%) |
Sep 29, 2023 | 77.19 | 77.28 | 74.22 | 74.71 | 274,407 | -1.98(-2.58%) |
Sep 28, 2023 | 77.67 | 78.53 | 76.49 | 76.69 | 324,077 | -1.10(-1.42%) |
Sep 27, 2023 | 76.03 | 78.62 | 76.03 | 77.79 | 304,430 | +1.98(+2.61%) |
Sep 26, 2023 | 74.85 | 76.25 | 73.81 | 75.82 | 271,841 | +0.85(+1.13%) |
Sep 25, 2023 | 75.53 | 75.36 | 74.81 | 74.97 | 119,049 | -0.76(-1.00%) |
Sep 22, 2023 | 75.99 | 76.63 | 75.66 | 75.73 | 128,295 | -0.21(-0.27%) |
Sep 21, 2023 | 77.05 | 77.45 | 75.93 | 75.93 | 129,035 | -1.61(-2.08%) |
Sep 20, 2023 | 78.26 | 78.72 | 77.40 | 77.55 | 151,484 | -0.45(-0.58%) |
Sep 19, 2023 | 77.64 | 78.39 | 77.37 | 78.00 | 162,526 | +0.69(+0.89%) |
Sep 18, 2023 | 75.43 | 77.34 | 75.37 | 77.31 | 191,672 | +2.14(+2.84%) |
Sep 15, 2023 | 75.49 | 75.54 | 74.19 | 75.18 | 800,469 | -0.35(-0.47%) |
Sep 14, 2023 | 75.29 | 76.43 | 74.81 | 75.53 | 245,511 | +0.80(+1.07%) |
Sep 13, 2023 | 74.58 | 75.33 | 74.45 | 74.73 | 196,052 | -0.07(-0.09%) |
Sep 12, 2023 | 74.03 | 75.10 | 74.03 | 74.80 | 208,650 | +0.70(+0.94%) |
Sep 11, 2023 | 74.36 | 75.33 | 73.43 | 74.10 | 251,975 | -0.33(-0.45%) |
Sep 08, 2023 | 74.34 | 75.21 | 73.48 | 74.44 | 225,900 | +0.14(+0.19%) |
Sep 07, 2023 | 77.71 | 77.71 | 73.46 | 74.30 | 559,968 | -3.34(-4.30%) |
Sep 06, 2023 | 79.66 | 80.90 | 77.56 | 77.64 | 417,397 | -1.81(-2.28%) |
Sep 05, 2023 | 80.70 | 80.84 | 76.18 | 79.45 | 237,515 | -1.57(-1.94%) |
Sep 01, 2023 | 81.70 | 82.09 | 80.64 | 81.02 | 178,545 | -0.04(-0.05%) |
Aug 31, 2023 | 82.45 | 82.88 | 80.91 | 81.06 | 162,781 | -1.39(-1.68%) |
Aug 30, 2023 | 82.45 | 82.99 | 81.90 | 82.45 | 147,396 | -0.11(-0.13%) |
Aug 29, 2023 | 82.08 | 82.57 | 81.60 | 82.56 | 136,127 | +0.65(+0.79%) |
Aug 28, 2023 | 82.43 | 83.44 | 81.75 | 81.91 | 94,136 | -0.46(-0.56%) |
Aug 25, 2023 | 80.83 | 82.82 | 80.82 | 82.37 | 114,986 | +1.54(+1.90%) |
Aug 24, 2023 | 80.48 | 81.65 | 80.48 | 80.83 | 231,329 | +0.58(+0.72%) |
Aug 23, 2023 | 81.33 | 81.39 | 80.10 | 80.25 | 304,901 | -0.89(-1.09%) |
Aug 22, 2023 | 80.99 | 81.68 | 80.96 | 81.14 | 154,838 | +0.09(+0.11%) |
Aug 21, 2023 | 81.44 | 81.66 | 80.24 | 81.05 | 184,237 | -0.65(-0.79%) |
Aug 18, 2023 | 82.66 | 82.84 | 81.44 | 81.70 | 206,415 | -1.16(-1.40%) |
Aug 17, 2023 | 85.35 | 85.35 | 82.77 | 82.86 | 214,002 | -2.59(-3.03%) |
Aug 16, 2023 | 86.75 | 87.03 | 85.45 | 85.45 | 197,714 | -1.26(-1.45%) |
Aug 15, 2023 | 88.86 | 89.10 | 86.53 | 86.71 | 104,840 | -2.57(-2.88%) |
Aug 14, 2023 | 89.81 | 89.81 | 87.61 | 89.28 | 135,573 | -0.63(-0.70%) |
Aug 11, 2023 | 89.74 | 90.35 | 88.28 | 89.91 | 100,772 | +0.17(+0.19%) |
Aug 10, 2023 | 89.05 | 90.03 | 89.05 | 89.74 | 196,017 | +0.67(+0.75%) |
Aug 09, 2023 | 90.11 | 90.43 | 88.25 | 89.08 | 154,467 | -1.50(-1.65%) |
Aug 08, 2023 | 88.46 | 90.83 | 88.13 | 90.58 | 154,772 | +1.52(+1.70%) |
Aug 07, 2023 | 87.83 | 89.25 | 86.65 | 89.06 | 165,930 | +1.22(+1.39%) |
Aug 04, 2023 | 87.61 | 88.97 | 87.15 | 87.83 | 151,526 | +0.30(+0.35%) |
Aug 03, 2023 | 87.85 | 87.95 | 85.99 | 87.53 | 188,303 | -0.29(-0.33%) |
Aug 02, 2023 | 87.03 | 88.68 | 86.22 | 87.82 | 291,774 | +0.87(+1.00%) |
Aug 01, 2023 | 84.23 | 87.69 | 83.44 | 86.95 | 506,165 | +7.61(+9.59%) |
Jul 31, 2023 | 79.23 | 80.06 | 78.63 | 79.34 | 270,761 | +0.13(+0.16%) |
Jul 28, 2023 | 80.34 | 80.89 | 78.49 | 79.22 | 230,247 | -0.95(-1.19%) |
Jul 27, 2023 | 81.85 | 81.87 | 79.55 | 80.17 | 236,184 | -1.66(-2.03%) |
Jul 26, 2023 | 82.14 | 82.79 | 81.49 | 81.83 | 228,777 | -0.65(-0.78%) |
Jul 25, 2023 | 82.21 | 82.54 | 81.78 | 82.48 | 127,265 | -0.36(-0.44%) |
Jul 24, 2023 | 82.57 | 83.08 | 81.87 | 82.84 | 102,573 | +0.50(+0.61%) |
Jul 21, 2023 | 83.08 | 83.22 | 82.16 | 82.34 | 135,228 | -0.34(-0.41%) |
Jul 20, 2023 | 82.62 | 82.76 | 81.99 | 82.68 | 130,366 | +0.47(+0.57%) |
Jul 19, 2023 | 81.95 | 82.56 | 81.61 | 82.21 | 133,427 | +0.39(+0.48%) |
Jul 18, 2023 | 80.80 | 81.98 | 80.76 | 81.82 | 153,289 | +0.99(+1.22%) |
Jul 17, 2023 | 79.80 | 81.26 | 79.30 | 80.83 | 146,475 | +1.11(+1.39%) |
Jul 14, 2023 | 79.58 | 79.81 | 78.77 | 79.72 | 95,885 | +0.28(+0.36%) |
Jul 13, 2023 | 79.31 | 79.71 | 78.85 | 79.44 | 121,102 | +0.28(+0.36%) |
Jul 12, 2023 | 78.35 | 79.59 | 78.07 | 79.16 | 144,199 | +1.13(+1.44%) |
Jul 11, 2023 | 77.18 | 78.11 | 77.08 | 78.03 | 109,820 | +1.23(+1.61%) |
Jul 10, 2023 | 75.96 | 77.52 | 75.96 | 76.80 | 134,452 | +0.83(+1.10%) |
Jul 07, 2023 | 75.99 | 76.74 | 75.58 | 75.96 | 139,111 | -0.03(-0.04%) |
Jul 06, 2023 | 76.37 | 76.37 | 75.32 | 75.99 | 111,186 | -0.95(-1.23%) |
Jul 05, 2023 | 76.87 | 77.83 | 76.51 | 76.94 | 164,427 | -0.32(-0.42%) |
Jul 03, 2023 | 77.22 | 77.96 | 76.86 | 77.27 | 102,746 | -0.07(-0.09%) |
Jun 30, 2023 | 76.57 | 78.04 | 76.07 | 77.33 | 295,362 | +1.10(+1.44%) |
Jun 29, 2023 | 74.65 | 76.72 | 74.60 | 76.24 | 152,111 | +1.59(+2.13%) |
Jun 28, 2023 | 74.07 | 74.65 | 73.39 | 74.65 | 112,166 | +0.65(+0.87%) |
Jun 27, 2023 | 73.01 | 74.33 | 73.01 | 74.00 | 102,518 | +1.11(+1.52%) |
Jun 26, 2023 | 72.38 | 73.42 | 72.36 | 72.90 | 129,898 | +0.52(+0.72%) |
Jun 23, 2023 | 73.54 | 74.39 | 72.19 | 72.38 | 488,639 | -1.29(-1.75%) |
Jun 22, 2023 | 75.08 | 75.08 | 73.22 | 73.67 | 146,611 | -1.05(-1.40%) |
Jun 21, 2023 | 73.61 | 74.80 | 72.98 | 74.72 | 130,580 | +0.80(+1.09%) |
Jun 20, 2023 | 74.29 | 74.93 | 73.67 | 73.92 | 160,773 | -0.26(-0.36%) |
Jun 16, 2023 | 74.64 | 74.69 | 73.34 | 74.18 | 616,973 | +0.29(+0.40%) |
Jun 15, 2023 | 73.91 | 74.46 | 73.27 | 73.89 | 165,557 | -0.16(-0.21%) |
Jun 14, 2023 | 76.33 | 76.62 | 73.83 | 74.04 | 183,448 | -2.09(-2.74%) |
Jun 13, 2023 | 74.93 | 76.38 | 74.91 | 76.13 | 161,303 | +0.55(+0.73%) |
Jun 12, 2023 | 75.95 | 76.32 | 75.20 | 75.58 | 149,787 | -0.43(-0.57%) |
Jun 09, 2023 | 75.69 | 76.04 | 75.05 | 76.01 | 121,487 | +0.61(+0.81%) |
Jun 08, 2023 | 75.65 | 75.89 | 74.81 | 75.41 | 158,468 | -0.20(-0.26%) |
Jun 07, 2023 | 73.67 | 76.45 | 73.30 | 75.60 | 243,111 | +2.32(+3.17%) |
Jun 06, 2023 | 70.93 | 73.51 | 70.67 | 73.28 | 206,105 | +2.15(+3.03%) |
Jun 05, 2023 | 73.54 | 73.78 | 71.06 | 71.13 | 225,384 | -2.80(-3.79%) |
Jun 02, 2023 | 71.91 | 74.06 | 71.62 | 73.93 | 258,416 | +2.00(+2.78%) |
Jun 01, 2023 | 72.72 | 72.72 | 71.58 | 71.93 | 172,656 | -0.75(-1.04%) |
May 31, 2023 | 73.74 | 74.09 | 72.57 | 72.68 | 201,423 | -1.02(-1.38%) |
May 30, 2023 | 73.25 | 73.86 | 72.91 | 73.70 | 157,899 | +0.45(+0.62%) |
May 26, 2023 | 73.25 | 73.53 | 72.70 | 73.25 | 166,958 | -0.15(-0.20%) |
May 25, 2023 | 75.04 | 75.22 | 73.27 | 73.40 | 168,725 | -1.90(-2.52%) |
May 24, 2023 | 75.76 | 76.03 | 75.11 | 75.30 | 198,689 | -0.39(-0.52%) |
May 23, 2023 | 74.70 | 76.26 | 74.61 | 75.69 | 126,191 | +0.66(+0.87%) |
May 22, 2023 | 74.97 | 75.18 | 74.10 | 75.03 | 137,071 | +0.43(+0.58%) |
May 19, 2023 | 74.84 | 75.06 | 73.91 | 74.60 | 213,045 | +0.41(+0.55%) |
May 18, 2023 | 74.24 | 74.65 | 73.57 | 74.19 | 285,424 | -0.25(-0.34%) |
May 17, 2023 | 75.69 | 75.71 | 74.34 | 74.45 | 266,950 | -1.09(-1.44%) |
May 16, 2023 | 75.91 | 76.19 | 75.32 | 75.53 | 107,348 | -0.32(-0.43%) |
May 15, 2023 | 76.17 | 76.31 | 75.23 | 75.86 | 122,519 | -0.15(-0.19%) |
May 12, 2023 | 76.05 | 76.38 | 75.42 | 76.00 | 90,720 | +0.29(+0.38%) |
May 11, 2023 | 76.34 | 76.59 | 75.40 | 75.71 | 115,748 | -0.97(-1.27%) |
May 10, 2023 | 76.79 | 77.02 | 75.36 | 76.69 | 103,624 | +0.42(+0.55%) |
May 09, 2023 | 76.27 | 76.77 | 76.08 | 76.27 | 122,716 | -0.15(-0.19%) |
May 08, 2023 | 76.45 | 76.85 | 75.64 | 76.41 | 110,090 | -0.04(-0.05%) |
May 05, 2023 | 75.38 | 76.88 | 75.24 | 76.45 | 160,968 | +1.27(+1.68%) |
May 04, 2023 | 74.83 | 75.68 | 73.40 | 75.19 | 245,986 | +0.40(+0.53%) |
May 03, 2023 | 73.63 | 75.57 | 73.45 | 74.79 | 367,034 | -0.34(-0.45%) |
May 02, 2023 | 72.07 | 75.52 | 71.64 | 75.13 | 459,191 | +4.50(+6.37%) |
May 01, 2023 | 69.75 | 71.15 | 69.75 | 70.63 | 225,011 | +0.56(+0.79%) |
Apr 28, 2023 | 69.74 | 70.96 | 69.74 | 70.07 | 137,015 | +0.16(+0.22%) |
Apr 27, 2023 | 69.24 | 70.22 | 68.21 | 69.92 | 141,815 | +0.90(+1.30%) |
Apr 26, 2023 | 70.46 | 70.46 | 68.91 | 69.02 | 167,250 | -1.92(-2.70%) |
Apr 25, 2023 | 71.38 | 71.92 | 70.67 | 70.94 | 141,042 | -0.67(-0.94%) |
Apr 24, 2023 | 71.83 | 72.30 | 71.55 | 71.61 | 117,392 | -0.45(-0.62%) |
Apr 21, 2023 | 72.18 | 72.49 | 71.43 | 72.06 | 136,979 | +0.19(+0.27%) |
Apr 20, 2023 | 71.42 | 71.96 | 71.26 | 71.86 | 124,335 | +0.26(+0.37%) |
Apr 19, 2023 | 70.92 | 71.68 | 70.85 | 71.60 | 97,486 | +0.83(+1.17%) |
Apr 18, 2023 | 71.21 | 71.60 | 70.49 | 70.77 | 131,699 | -0.43(-0.60%) |
Apr 17, 2023 | 71.99 | 72.31 | 70.57 | 71.20 | 145,088 | -0.56(-0.77%) |
Apr 14, 2023 | 72.26 | 72.47 | 71.25 | 71.76 | 146,015 | -0.70(-0.97%) |
Apr 13, 2023 | 72.00 | 72.55 | 71.04 | 72.46 | 185,269 | +0.36(+0.50%) |
Apr 12, 2023 | 71.71 | 72.62 | 71.44 | 72.10 | 188,208 | +0.83(+1.16%) |
Apr 11, 2023 | 70.10 | 71.51 | 69.90 | 71.27 | 198,893 | +1.33(+1.91%) |
Apr 10, 2023 | 67.99 | 70.19 | 67.99 | 69.94 | 236,892 | +1.36(+1.99%) |
Apr 06, 2023 | 68.99 | 69.29 | 67.99 | 68.57 | 213,514 | -0.04(-0.06%) |
Apr 05, 2023 | 67.88 | 68.70 | 67.30 | 68.61 | 145,352 | +0.79(+1.16%) |
Apr 04, 2023 | 69.09 | 69.09 | 67.47 | 67.82 | 169,029 | -1.02(-1.49%) |
Apr 03, 2023 | 70.20 | 70.20 | 68.69 | 68.85 | 199,958 | -1.54(-2.19%) |
Mar 31, 2023 | 70.77 | 70.89 | 69.90 | 70.38 | 241,724 | +0.24(+0.35%) |
Mar 30, 2023 | 70.21 | 70.53 | 69.89 | 70.14 | 101,033 | +0.44(+0.63%) |
Mar 29, 2023 | 69.75 | 70.02 | 69.28 | 69.70 | 152,312 | +0.36(+0.52%) |
Mar 28, 2023 | 69.65 | 69.84 | 68.79 | 69.34 | 125,571 | -0.27(-0.39%) |
Mar 27, 2023 | 69.15 | 69.96 | 68.49 | 69.61 | 171,413 | +1.19(+1.74%) |
Mar 24, 2023 | 66.67 | 68.43 | 66.39 | 68.43 | 220,251 | +1.66(+2.48%) |
Mar 23, 2023 | 66.86 | 67.79 | 66.31 | 66.77 | 159,555 | -0.06(-0.09%) |
Mar 22, 2023 | 68.34 | 68.43 | 66.76 | 66.83 | 255,822 | -1.73(-2.53%) |
Mar 21, 2023 | 69.44 | 69.49 | 67.54 | 68.56 | 277,055 | -0.45(-0.65%) |
Mar 20, 2023 | 68.42 | 69.94 | 68.42 | 69.01 | 281,125 | +0.93(+1.36%) |
Mar 17, 2023 | 67.60 | 68.25 | 67.09 | 68.09 | 1,213,821 | -0.12(-0.17%) |
Mar 16, 2023 | 66.76 | 68.34 | 66.39 | 68.20 | 226,806 | +0.93(+1.39%) |
Mar 15, 2023 | 67.04 | 67.77 | 66.41 | 67.27 | 301,973 | -0.45(-0.66%) |
Mar 14, 2023 | 67.37 | 68.85 | 67.12 | 67.72 | 200,141 | +1.51(+2.28%) |
Mar 13, 2023 | 66.83 | 68.26 | 65.79 | 66.21 | 372,797 | -0.98(-1.46%) |
Mar 10, 2023 | 69.05 | 69.64 | 66.77 | 67.19 | 323,469 | -1.64(-2.38%) |
Mar 09, 2023 | 69.45 | 70.02 | 68.77 | 68.83 | 247,526 | -0.87(-1.24%) |
Mar 08, 2023 | 69.59 | 70.08 | 69.14 | 69.69 | 233,844 | +0.11(+0.15%) |
Mar 07, 2023 | 70.29 | 70.71 | 69.02 | 69.59 | 308,214 | -0.45(-0.64%) |
Mar 06, 2023 | 70.80 | 70.80 | 69.42 | 70.03 | 311,989 | -0.77(-1.09%) |
Mar 03, 2023 | 70.68 | 71.14 | 69.37 | 70.80 | 334,079 | +0.76(+1.08%) |
Mar 02, 2023 | 68.32 | 70.40 | 68.13 | 70.04 | 339,445 | +1.48(+2.16%) |
Mar 01, 2023 | 68.60 | 69.06 | 67.71 | 68.56 | 442,331 | -0.48(-0.69%) |
Feb 28, 2023 | 68.81 | 70.39 | 68.57 | 69.04 | 428,922 | -0.16(-0.23%) |
Feb 27, 2023 | 68.97 | 69.98 | 68.40 | 69.20 | 339,942 | +0.12(+0.17%) |
Feb 24, 2023 | 68.27 | 69.70 | 67.75 | 69.08 | 530,466 | +0.31(+0.45%) |
Feb 23, 2023 | 69.85 | 70.31 | 68.22 | 68.77 | 1,211,478 | -1.35(-1.93%) |
Feb 22, 2023 | 68.11 | 71.04 | 67.55 | 70.12 | 10,195,047 | +2.28(+3.36%) |
Feb 21, 2023 | 68.77 | 70.45 | 66.77 | 67.84 | 1,224,758 | -1.52(-2.19%) |
Feb 17, 2023 | 66.21 | 71.09 | 65.39 | 69.36 | 1,756,029 | +8.25(+13.50%) |
Feb 16, 2023 | 59.33 | 61.14 | 59.11 | 61.11 | 210,161 | +1.23(+2.05%) |
Feb 15, 2023 | 59.28 | 60.40 | 58.63 | 59.89 | 166,825 | +0.31(+0.52%) |
Feb 14, 2023 | 61.93 | 61.97 | 59.46 | 59.57 | 206,123 | -2.89(-4.63%) |
Feb 13, 2023 | 61.99 | 62.65 | 61.45 | 62.47 | 137,699 | +0.55(+0.89%) |
Feb 10, 2023 | 61.05 | 62.10 | 60.88 | 61.91 | 161,488 | +0.86(+1.41%) |
Feb 09, 2023 | 61.84 | 62.22 | 60.88 | 61.05 | 145,921 | -0.39(-0.63%) |
Feb 08, 2023 | 62.31 | 62.62 | 61.20 | 61.44 | 132,186 | -1.11(-1.78%) |
Feb 07, 2023 | 62.87 | 63.11 | 61.95 | 62.55 | 174,965 | -0.72(-1.13%) |
Feb 06, 2023 | 63.94 | 64.12 | 62.27 | 63.27 | 160,723 | -0.68(-1.06%) |
Feb 03, 2023 | 63.45 | 64.09 | 62.11 | 63.94 | 193,549 | -0.03(-0.05%) |
Feb 02, 2023 | 63.11 | 64.03 | 62.93 | 63.97 | 172,886 | +1.02(+1.61%) |
Feb 01, 2023 | 61.22 | 63.66 | 61.22 | 62.96 | 138,926 | +0.91(+1.47%) |
Jan 31, 2023 | 60.47 | 62.20 | 60.44 | 62.05 | 139,527 | +1.58(+2.61%) |
Jan 30, 2023 | 60.53 | 61.41 | 60.28 | 60.47 | 89,770 | -0.15(-0.26%) |
Jan 27, 2023 | 59.90 | 60.76 | 59.70 | 60.63 | 108,686 | +0.73(+1.21%) |
Jan 26, 2023 | 60.47 | 60.47 | 59.53 | 59.90 | 189,048 | -0.28(-0.47%) |
Jan 25, 2023 | 59.75 | 60.22 | 59.36 | 60.18 | 134,660 | +0.22(+0.37%) |
Jan 24, 2023 | 59.65 | 60.60 | 59.13 | 59.96 | 92,965 | +0.31(+0.52%) |
Jan 23, 2023 | 59.81 | 60.59 | 59.28 | 59.65 | 98,324 | -0.05(-0.08%) |
Jan 20, 2023 | 59.52 | 59.72 | 58.74 | 59.70 | 159,680 | +0.38(+0.64%) |
Jan 19, 2023 | 59.24 | 59.96 | 59.08 | 59.32 | 168,578 | +0.10(+0.16%) |
Jan 18, 2023 | 60.13 | 60.62 | 58.93 | 59.22 | 178,155 | -0.74(-1.23%) |
Jan 17, 2023 | 61.04 | 61.82 | 59.96 | 59.96 | 136,407 | -0.97(-1.59%) |
Jan 13, 2023 | 61.02 | 61.45 | 60.48 | 60.93 | 108,145 | -0.11(-0.17%) |
Jan 12, 2023 | 61.30 | 61.77 | 60.56 | 61.03 | 149,015 | +0.06(+0.10%) |
Jan 11, 2023 | 59.56 | 61.13 | 59.39 | 60.98 | 134,965 | +1.87(+3.16%) |
Jan 10, 2023 | 58.36 | 59.62 | 58.17 | 59.11 | 165,120 | +0.43(+0.73%) |
Jan 09, 2023 | 58.15 | 58.96 | 57.81 | 58.68 | 230,096 | +0.49(+0.85%) |
Jan 06, 2023 | 57.20 | 58.99 | 57.05 | 58.19 | 177,915 | +1.58(+2.78%) |
Jan 05, 2023 | 56.66 | 56.77 | 55.41 | 56.61 | 215,385 | -0.50(-0.88%) |
Jan 04, 2023 | 57.42 | 58.14 | 56.43 | 57.12 | 157,652 | +0.04(+0.07%) |
Jan 03, 2023 | 57.09 | 57.54 | 56.03 | 57.08 | 161,599 | +0.29(+0.51%) |
Dec 30, 2022 | 57.43 | 57.43 | 56.27 | 56.79 | 167,686 | -0.74(-1.28%) |
Dec 29, 2022 | 56.81 | 57.83 | 56.78 | 57.52 | 143,796 | +1.08(+1.92%) |
Dec 28, 2022 | 56.94 | 57.24 | 56.10 | 56.44 | 85,165 | -0.36(-0.63%) |
Dec 27, 2022 | 56.56 | 57.04 | 55.88 | 56.80 | 76,095 | +0.46(+0.82%) |
Dec 23, 2022 | 56.04 | 56.55 | 55.98 | 56.33 | 72,950 | +0.35(+0.62%) |
Dec 22, 2022 | 56.46 | 56.46 | 54.71 | 55.98 | 136,453 | -0.57(-1.01%) |
Dec 21, 2022 | 55.58 | 56.78 | 55.36 | 56.56 | 107,510 | +1.22(+2.20%) |
Dec 20, 2022 | 55.32 | 56.02 | 55.08 | 55.34 | 112,467 | -0.01(-0.02%) |
Dec 19, 2022 | 55.99 | 56.36 | 54.97 | 55.35 | 120,664 | -0.53(-0.95%) |
Dec 16, 2022 | 55.09 | 56.34 | 54.81 | 55.88 | 338,041 | +0.42(+0.75%) |
Dec 15, 2022 | 57.15 | 57.70 | 55.16 | 55.46 | 218,362 | -1.79(-3.13%) |
Dec 14, 2022 | 58.20 | 58.88 | 57.12 | 57.25 | 126,674 | -0.74(-1.27%) |
Dec 13, 2022 | 58.81 | 59.89 | 57.70 | 57.99 | 166,086 | -0.18(-0.32%) |
Dec 12, 2022 | 57.54 | 58.29 | 57.15 | 58.17 | 98,771 | +0.89(+1.55%) |
Dec 09, 2022 | 57.65 | 58.51 | 57.28 | 57.28 | 124,043 | -0.31(-0.54%) |
Dec 08, 2022 | 57.79 | 58.71 | 57.53 | 57.59 | 112,223 | -0.26(-0.45%) |
Dec 07, 2022 | 57.14 | 57.98 | 56.77 | 57.85 | 171,853 | +0.94(+1.65%) |
Dec 06, 2022 | 56.53 | 57.21 | 56.28 | 56.91 | 176,141 | +0.33(+0.58%) |
Dec 05, 2022 | 56.58 | 56.89 | 56.12 | 56.58 | 114,435 | -0.36(-0.63%) |
Dec 02, 2022 | 56.50 | 56.95 | 55.97 | 56.94 | 138,795 | -0.01(-0.02%) |
Dec 01, 2022 | 58.01 | 58.51 | 56.75 | 56.95 | 170,990 | -0.73(-1.26%) |
Nov 30, 2022 | 56.66 | 57.71 | 55.93 | 57.68 | 186,559 | +0.99(+1.74%) |
Nov 29, 2022 | 55.13 | 56.73 | 55.04 | 56.69 | 152,564 | +1.15(+2.07%) |
Nov 28, 2022 | 55.98 | 56.22 | 55.30 | 55.54 | 156,888 | -0.61(-1.09%) |
Nov 25, 2022 | 55.95 | 56.24 | 55.76 | 56.15 | 66,114 | +0.25(+0.45%) |
Nov 23, 2022 | 55.26 | 55.97 | 55.21 | 55.90 | 468,529 | +0.50(+0.91%) |
Nov 22, 2022 | 55.07 | 55.69 | 54.82 | 55.39 | 137,226 | +0.59(+1.08%) |
Nov 21, 2022 | 54.29 | 55.25 | 54.29 | 54.80 | 157,724 | +0.67(+1.23%) |
Nov 18, 2022 | 53.87 | 54.29 | 53.72 | 54.14 | 145,721 | +1.18(+2.23%) |
Nov 17, 2022 | 52.86 | 53.35 | 52.13 | 52.96 | 147,708 | -0.47(-0.89%) |
Nov 16, 2022 | 53.45 | 53.96 | 53.09 | 53.43 | 121,969 | -0.15(-0.27%) |
Nov 15, 2022 | 53.66 | 54.05 | 52.96 | 53.58 | 132,365 | +0.55(+1.04%) |
Nov 14, 2022 | 52.80 | 54.12 | 52.57 | 53.02 | 162,776 | +0.40(+0.76%) |
Nov 11, 2022 | 54.51 | 54.51 | 52.16 | 52.63 | 260,695 | -1.62(-2.99%) |
Nov 10, 2022 | 53.03 | 54.37 | 52.13 | 54.25 | 268,265 | +2.83(+5.51%) |
Nov 09, 2022 | 50.93 | 52.22 | 50.69 | 51.42 | 208,418 | +0.52(+1.02%) |
Nov 08, 2022 | 51.51 | 51.89 | 50.49 | 50.90 | 191,817 | -0.61(-1.19%) |
Nov 07, 2022 | 54.00 | 54.00 | 51.07 | 51.51 | 205,272 | -2.00(-3.73%) |
Nov 04, 2022 | 53.87 | 54.62 | 52.50 | 53.51 | 231,471 | +0.05(+0.09%) |
Nov 03, 2022 | 53.85 | 54.06 | 52.76 | 53.46 | 310,648 | -0.60(-1.10%) |
Nov 02, 2022 | 59.40 | 59.47 | 53.79 | 54.06 | 458,360 | -5.75(-9.61%) |