Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 55.09 | 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 | +0.55(+1.12%) |
Jun 14, 2023 | 51.35 | 51.67 | 48.72 | 49.16 | 1,176,638 | -1.53(-3.02%) |
Jun 13, 2023 | 50.41 | 51.64 | 50.01 | 50.69 | 1,551,247 | +1.48(+3.01%) |
Jun 12, 2023 | 48.87 | 50.31 | 48.50 | 49.20 | 1,183,175 | -0.96(-1.91%) |
Jun 09, 2023 | 50.60 | 51.33 | 49.73 | 50.16 | 1,117,122 | -0.69(-1.36%) |
Jun 08, 2023 | 50.44 | 51.02 | 49.90 | 50.85 | 1,387,452 | -0.23(-0.44%) |
Jun 07, 2023 | 48.63 | 51.34 | 48.56 | 51.08 | 2,674,128 | +2.83(+5.87%) |
Jun 06, 2023 | 45.32 | 48.26 | 45.14 | 48.25 | 1,317,910 | +1.98(+4.29%) |
Jun 05, 2023 | 47.70 | 48.09 | 46.02 | 46.26 | 1,187,851 | -0.47(-1.01%) |
Jun 02, 2023 | 45.96 | 47.13 | 45.55 | 46.74 | 1,277,134 | +2.28(+5.13%) |
Jun 01, 2023 | 43.64 | 45.32 | 43.41 | 44.45 | 889,169 | +1.04(+2.39%) |
May 31, 2023 | 43.48 | 44.00 | 42.67 | 43.42 | 1,618,517 | -1.01(-2.27%) |
May 30, 2023 | 44.75 | 45.01 | 43.66 | 44.43 | 907,574 | -1.26(-2.77%) |
May 26, 2023 | 45.87 | 45.99 | 44.85 | 45.69 | 732,849 | +0.38(+0.83%) |
May 25, 2023 | 46.80 | 46.80 | 45.20 | 45.31 | 1,156,303 | -2.76(-5.75%) |
May 24, 2023 | 47.40 | 48.91 | 47.05 | 48.08 | 1,749,227 | +1.39(+2.98%) |
May 23, 2023 | 46.76 | 47.95 | 46.39 | 46.69 | 1,078,071 | +0.32(+0.68%) |
May 22, 2023 | 44.83 | 46.85 | 44.78 | 46.37 | 1,878,239 | +1.60(+3.57%) |
May 19, 2023 | 44.87 | 45.13 | 44.16 | 44.77 | 1,051,091 | +0.65(+1.48%) |
May 18, 2023 | 43.00 | 44.22 | 42.57 | 44.12 | 784,173 | +0.49(+1.13%) |
May 17, 2023 | 42.83 | 43.79 | 41.99 | 43.63 | 1,197,764 | +1.56(+3.71%) |
May 16, 2023 | 43.36 | 43.85 | 42.07 | 42.07 | 770,763 | -1.71(-3.90%) |
May 15, 2023 | 43.56 | 44.29 | 43.10 | 43.77 | 894,995 | +0.68(+1.58%) |
May 12, 2023 | 43.25 | 43.71 | 41.93 | 43.09 | 896,413 | +0.28(+0.65%) |
May 11, 2023 | 42.32 | 42.88 | 41.62 | 42.82 | 1,177,239 | -0.53(-1.23%) |
May 10, 2023 | 43.77 | 43.77 | 42.53 | 43.35 | 737,500 | -0.07(-0.16%) |
May 09, 2023 | 43.78 | 44.43 | 43.20 | 43.42 | 1,075,535 | -0.97(-2.19%) |
May 08, 2023 | 46.09 | 46.20 | 43.85 | 44.39 | 1,005,256 | +0.40(+0.92%) |
May 05, 2023 | 43.70 | 44.51 | 43.36 | 43.99 | 1,091,615 | +2.27(+5.45%) |
May 04, 2023 | 42.80 | 43.61 | 41.37 | 41.72 | 1,449,057 | -0.89(-2.08%) |
May 03, 2023 | 43.30 | 43.95 | 42.44 | 42.60 | 2,188,114 | -1.70(-3.84%) |
May 02, 2023 | 46.47 | 46.78 | 44.10 | 44.30 | 1,187,210 | -3.43(-7.19%) |
May 01, 2023 | 47.28 | 48.54 | 47.01 | 47.74 | 1,165,321 | -0.51(-1.06%) |
Apr 28, 2023 | 46.67 | 48.99 | 46.34 | 48.25 | 1,216,394 | +1.49(+3.18%) |
Apr 27, 2023 | 46.85 | 47.10 | 45.66 | 46.76 | 1,223,309 | +0.19(+0.40%) |
Apr 26, 2023 | 48.79 | 49.68 | 45.83 | 46.58 | 2,455,475 | -1.71(-3.55%) |
Apr 25, 2023 | 49.04 | 49.48 | 48.12 | 48.29 | 1,802,076 | -1.72(-3.44%) |
Apr 24, 2023 | 48.22 | 50.39 | 48.22 | 50.01 | 1,218,326 | +1.66(+3.44%) |
Apr 21, 2023 | 49.51 | 49.61 | 48.24 | 48.35 | 774,027 | -0.93(-1.88%) |
Apr 20, 2023 | 48.91 | 49.29 | 48.54 | 49.27 | 1,341,749 | -0.75(-1.50%) |
Apr 19, 2023 | 49.48 | 50.12 | 48.74 | 50.02 | 1,397,001 | -0.41(-0.82%) |
Apr 18, 2023 | 50.68 | 50.90 | 49.96 | 50.43 | 801,976 | -0.50(-0.99%) |
Apr 17, 2023 | 51.94 | 52.31 | 50.79 | 50.94 | 950,444 | -1.02(-1.97%) |
Apr 14, 2023 | 51.70 | 52.61 | 51.39 | 51.96 | 1,179,212 | +0.42(+0.82%) |
Apr 13, 2023 | 51.10 | 52.24 | 50.91 | 51.54 | 899,082 | +0.52(+1.02%) |
Apr 12, 2023 | 51.86 | 52.11 | 51.00 | 51.02 | 918,205 | -0.46(-0.90%) |
Apr 11, 2023 | 51.72 | 51.79 | 50.65 | 51.48 | 1,498,787 | +0.18(+0.35%) |
Apr 10, 2023 | 50.29 | 52.35 | 49.98 | 51.30 | 1,425,611 | +1.63(+3.29%) |
Apr 06, 2023 | 49.34 | 50.23 | 48.79 | 49.67 | 1,109,753 | -0.02(-0.04%) |
Apr 05, 2023 | 49.01 | 49.74 | 48.41 | 49.69 | 1,084,876 | +0.31(+0.64%) |
Apr 04, 2023 | 51.03 | 51.03 | 48.28 | 49.37 | 1,466,692 | -1.08(-2.15%) |
Apr 03, 2023 | 49.83 | 51.09 | 49.07 | 50.45 | 2,529,120 | +3.56(+7.60%) |
Mar 31, 2023 | 47.22 | 47.45 | 46.56 | 46.89 | 1,292,225 | +0.06(+0.13%) |
Mar 30, 2023 | 47.34 | 47.39 | 46.17 | 46.83 | 2,109,631 | -0.01(-0.02%) |
Mar 29, 2023 | 46.99 | 47.30 | 46.07 | 46.84 | 1,153,567 | +0.69(+1.49%) |
Mar 28, 2023 | 45.79 | 46.82 | 45.58 | 46.15 | 1,071,433 | +0.09(+0.19%) |
Mar 27, 2023 | 44.92 | 46.37 | 43.96 | 46.07 | 1,289,977 | +2.15(+4.88%) |
Mar 24, 2023 | 43.06 | 44.29 | 42.64 | 43.92 | 3,470,215 | -0.36(-0.82%) |
Mar 23, 2023 | 45.43 | 46.22 | 43.75 | 44.28 | 1,999,736 | -0.77(-1.70%) |
Mar 22, 2023 | 47.31 | 47.31 | 44.99 | 45.05 | 1,646,757 | -1.99(-4.23%) |
Mar 21, 2023 | 46.40 | 47.48 | 46.28 | 47.04 | 1,806,905 | +2.20(+4.92%) |
Mar 20, 2023 | 43.58 | 45.28 | 43.27 | 44.84 | 1,892,478 | +2.08(+4.86%) |
Mar 17, 2023 | 44.73 | 44.73 | 42.39 | 42.76 | 3,192,060 | -2.12(-4.71%) |
Mar 16, 2023 | 42.32 | 45.01 | 42.26 | 44.87 | 1,666,428 | +1.26(+2.89%) |
Mar 15, 2023 | 45.05 | 45.36 | 42.52 | 43.61 | 2,798,066 | -4.03(-8.47%) |
Mar 14, 2023 | 48.62 | 49.55 | 46.25 | 47.65 | 1,632,093 | -0.46(-0.96%) |
Mar 13, 2023 | 48.55 | 50.53 | 47.71 | 48.11 | 1,947,474 | -2.08(-4.14%) |
Mar 10, 2023 | 51.65 | 52.41 | 49.84 | 50.19 | 1,038,116 | -1.69(-3.26%) |
Mar 09, 2023 | 53.61 | 54.74 | 51.79 | 51.88 | 1,094,531 | -1.27(-2.39%) |
Mar 08, 2023 | 54.37 | 55.17 | 52.16 | 53.15 | 1,145,308 | -1.62(-2.96%) |
Mar 07, 2023 | 55.79 | 56.20 | 54.34 | 54.77 | 970,958 | -1.46(-2.59%) |
Mar 06, 2023 | 56.19 | 56.30 | 54.96 | 56.23 | 1,860,775 | -0.68(-1.19%) |
Mar 03, 2023 | 54.65 | 57.98 | 54.12 | 56.91 | 1,548,397 | +1.16(+2.08%) |
Mar 02, 2023 | 54.08 | 56.21 | 53.48 | 55.75 | 1,080,519 | +1.28(+2.35%) |
Mar 01, 2023 | 52.67 | 54.65 | 52.67 | 54.47 | 1,046,731 | +1.54(+2.90%) |
Feb 28, 2023 | 55.74 | 55.77 | 52.89 | 52.93 | 1,577,257 | -1.62(-2.98%) |
Feb 27, 2023 | 54.37 | 55.44 | 53.56 | 54.56 | 1,179,115 | +0.38(+0.71%) |
Feb 24, 2023 | 52.41 | 54.18 | 51.67 | 54.17 | 1,818,416 | +1.08(+2.04%) |
Feb 23, 2023 | 52.02 | 53.48 | 51.37 | 53.09 | 1,979,009 | +1.69(+3.28%) |
Feb 22, 2023 | 53.47 | 53.47 | 49.90 | 51.40 | 5,352,896 | -5.56(-9.77%) |
Feb 21, 2023 | 57.38 | 58.48 | 56.79 | 56.97 | 1,422,405 | -0.92(-1.59%) |
Feb 17, 2023 | 59.96 | 59.96 | 57.13 | 57.89 | 1,665,674 | -2.98(-4.90%) |
Feb 16, 2023 | 62.23 | 63.04 | 60.83 | 60.87 | 794,144 | -1.73(-2.76%) |
Feb 15, 2023 | 62.52 | 63.10 | 60.79 | 62.60 | 996,978 | -1.64(-2.55%) |
Feb 14, 2023 | 62.79 | 64.48 | 62.53 | 64.24 | 819,811 | +0.81(+1.28%) |
Feb 13, 2023 | 63.14 | 63.94 | 62.35 | 63.43 | 670,569 | -0.20(-0.31%) |
Feb 10, 2023 | 60.92 | 63.84 | 60.56 | 63.62 | 980,090 | +3.81(+6.37%) |
Feb 09, 2023 | 62.26 | 62.26 | 59.60 | 59.81 | 1,061,479 | -2.17(-3.50%) |
Feb 08, 2023 | 62.13 | 62.94 | 61.61 | 61.98 | 679,608 | -0.75(-1.19%) |
Feb 07, 2023 | 60.11 | 62.80 | 59.59 | 62.73 | 1,005,189 | +3.32(+5.58%) |
Feb 06, 2023 | 60.85 | 61.49 | 58.93 | 59.41 | 911,374 | -1.60(-2.62%) |
Feb 03, 2023 | 60.01 | 63.11 | 59.73 | 61.01 | 1,171,510 | +0.73(+1.20%) |
Feb 02, 2023 | 63.20 | 63.36 | 59.36 | 60.29 | 1,369,640 | -2.90(-4.58%) |
Feb 01, 2023 | 64.15 | 65.06 | 61.43 | 63.18 | 1,293,764 | -1.75(-2.69%) |
Jan 31, 2023 | 63.19 | 65.08 | 62.95 | 64.93 | 878,492 | +1.81(+2.86%) |
Jan 30, 2023 | 64.71 | 65.17 | 62.92 | 63.12 | 997,077 | -2.90(-4.40%) |
Jan 27, 2023 | 67.63 | 68.12 | 65.62 | 66.03 | 1,621,350 | -1.43(-2.12%) |
Jan 26, 2023 | 65.60 | 67.63 | 64.99 | 67.46 | 1,486,065 | +2.71(+4.18%) |
Jan 25, 2023 | 62.61 | 64.88 | 61.98 | 64.75 | 1,552,256 | +2.48(+3.99%) |
Jan 24, 2023 | 61.36 | 62.79 | 60.60 | 62.27 | 1,774,915 | +1.03(+1.68%) |
Jan 23, 2023 | 61.14 | 62.38 | 60.76 | 61.24 | 780,738 | +0.72(+1.18%) |
Jan 20, 2023 | 60.00 | 60.58 | 58.75 | 60.52 | 653,352 | +1.11(+1.87%) |
Jan 19, 2023 | 57.33 | 59.64 | 57.07 | 59.41 | 806,250 | +1.51(+2.61%) |
Jan 18, 2023 | 59.60 | 61.09 | 57.88 | 57.90 | 1,017,743 | -0.95(-1.62%) |
Jan 17, 2023 | 59.13 | 59.66 | 58.42 | 58.85 | 622,120 | -0.03(-0.05%) |
Jan 13, 2023 | 58.93 | 59.12 | 58.12 | 58.88 | 819,363 | +0.01(+0.02%) |
Jan 12, 2023 | 57.60 | 59.55 | 57.41 | 58.87 | 1,088,289 | +2.16(+3.81%) |
Jan 11, 2023 | 56.74 | 57.35 | 55.55 | 56.71 | 708,735 | +0.88(+1.58%) |
Jan 10, 2023 | 55.37 | 56.34 | 54.45 | 55.83 | 652,119 | +0.56(+1.01%) |
Jan 09, 2023 | 55.11 | 56.32 | 55.11 | 55.27 | 653,550 | +1.47(+2.74%) |
Jan 06, 2023 | 53.51 | 54.12 | 52.77 | 53.80 | 595,747 | +1.45(+2.77%) |
Jan 05, 2023 | 52.57 | 53.38 | 51.78 | 52.35 | 670,540 | -0.43(-0.82%) |
Jan 04, 2023 | 51.13 | 53.35 | 50.78 | 52.78 | 947,615 | +0.61(+1.17%) |
Jan 03, 2023 | 55.60 | 55.85 | 51.76 | 52.17 | 1,299,499 | -4.00(-7.13%) |
Dec 30, 2022 | 55.80 | 56.59 | 55.32 | 56.17 | 1,441,262 | -0.01(-0.02%) |
Dec 29, 2022 | 53.81 | 56.39 | 53.53 | 56.18 | 782,582 | +1.91(+3.53%) |
Dec 28, 2022 | 56.30 | 56.30 | 54.05 | 54.27 | 842,224 | -2.25(-3.98%) |
Dec 27, 2022 | 56.51 | 56.66 | 55.55 | 56.52 | 794,339 | +0.47(+0.84%) |
Dec 23, 2022 | 54.49 | 56.35 | 54.36 | 56.05 | 812,250 | +2.26(+4.20%) |
Dec 22, 2022 | 55.99 | 56.32 | 52.39 | 53.79 | 915,969 | -2.49(-4.43%) |
Dec 21, 2022 | 56.14 | 56.67 | 55.00 | 56.28 | 827,207 | +1.78(+3.26%) |
Dec 20, 2022 | 53.21 | 55.09 | 53.11 | 54.50 | 775,794 | +0.97(+1.81%) |
Dec 19, 2022 | 55.22 | 55.47 | 52.68 | 53.53 | 1,098,777 | -0.52(-0.96%) |
Dec 16, 2022 | 54.17 | 55.08 | 52.71 | 54.05 | 2,475,074 | -1.67(-2.99%) |
Dec 15, 2022 | 55.70 | 56.46 | 54.51 | 55.72 | 1,107,090 | -0.88(-1.56%) |
Dec 14, 2022 | 57.29 | 58.08 | 56.06 | 56.60 | 1,144,692 | -0.22(-0.38%) |
Dec 13, 2022 | 57.55 | 57.93 | 56.01 | 56.82 | 1,082,312 | +1.14(+2.04%) |
Dec 12, 2022 | 54.22 | 55.99 | 53.78 | 55.68 | 1,128,246 | +1.97(+3.67%) |
Dec 09, 2022 | 55.94 | 56.48 | 53.68 | 53.71 | 1,126,928 | -2.20(-3.93%) |
Dec 08, 2022 | 59.35 | 59.91 | 55.65 | 55.91 | 1,009,089 | -2.02(-3.49%) |
Dec 07, 2022 | 58.44 | 59.67 | 57.31 | 57.93 | 663,592 | -0.26(-0.44%) |
Dec 06, 2022 | 60.04 | 61.45 | 57.46 | 58.19 | 1,138,343 | -2.13(-3.53%) |
Dec 05, 2022 | 66.02 | 66.14 | 59.40 | 60.31 | 1,059,791 | -4.30(-6.65%) |
Dec 02, 2022 | 64.14 | 65.09 | 63.71 | 64.61 | 938,387 | +0.18(+0.27%) |
Dec 01, 2022 | 65.76 | 66.30 | 64.21 | 64.44 | 783,455 | -0.69(-1.05%) |
Nov 30, 2022 | 65.64 | 65.85 | 63.46 | 65.12 | 946,440 | +0.70(+1.08%) |
Nov 29, 2022 | 64.79 | 65.18 | 63.30 | 64.43 | 587,505 | +1.15(+1.81%) |
Nov 28, 2022 | 62.92 | 64.06 | 61.73 | 63.28 | 813,982 | -2.02(-3.10%) |
Nov 25, 2022 | 66.29 | 66.96 | 65.23 | 65.30 | 241,574 | -0.20(-0.30%) |
Nov 23, 2022 | 66.28 | 66.66 | 64.72 | 65.50 | 567,228 | -2.15(-3.18%) |
Nov 22, 2022 | 66.44 | 67.71 | 65.58 | 67.65 | 597,615 | +2.73(+4.20%) |
Nov 21, 2022 | 64.54 | 65.30 | 61.10 | 64.92 | 1,303,945 | -1.50(-2.26%) |
Nov 18, 2022 | 66.11 | 66.55 | 63.05 | 66.42 | 895,785 | -1.07(-1.59%) |
Nov 17, 2022 | 66.54 | 67.57 | 65.42 | 67.49 | 669,655 | -0.30(-0.45%) |
Nov 16, 2022 | 68.62 | 69.17 | 67.22 | 67.79 | 783,156 | -2.18(-3.11%) |
Nov 15, 2022 | 68.69 | 70.47 | 67.66 | 69.97 | 895,590 | +1.97(+2.90%) |
Nov 14, 2022 | 68.50 | 70.34 | 67.98 | 68.00 | 777,564 | -0.96(-1.39%) |
Nov 11, 2022 | 68.87 | 70.50 | 68.39 | 68.96 | 1,121,110 | +1.90(+2.84%) |
Nov 10, 2022 | 66.61 | 67.95 | 65.16 | 67.06 | 1,251,098 | +2.81(+4.37%) |
Nov 09, 2022 | 68.93 | 68.93 | 64.10 | 64.25 | 1,400,579 | -6.58(-9.28%) |
Nov 08, 2022 | 71.54 | 71.96 | 69.29 | 70.82 | 1,030,009 | -1.08(-1.50%) |
Nov 07, 2022 | 69.95 | 72.30 | 69.69 | 71.90 | 1,461,405 | +2.69(+3.88%) |
Nov 04, 2022 | 68.72 | 71.26 | 67.51 | 69.22 | 1,579,030 | +2.11(+3.14%) |
Nov 03, 2022 | 65.07 | 68.06 | 64.72 | 67.11 | 1,033,111 | +1.09(+1.65%) |
Nov 02, 2022 | 66.36 | 68.59 | 65.58 | 66.02 | 1,441,740 | -1.07(-1.59%) |
Nov 01, 2022 | 66.68 | 67.72 | 65.94 | 67.09 | 1,539,798 | +1.97(+3.02%) |
Oct 31, 2022 | 64.14 | 66.26 | 63.90 | 65.12 | 938,223 | +0.52(+0.80%) |
Oct 28, 2022 | 65.80 | 66.09 | 62.47 | 64.60 | 1,027,115 | -0.12(-0.18%) |
Oct 27, 2022 | 68.20 | 68.60 | 64.58 | 64.72 | 1,539,722 | -2.06(-3.08%) |
Oct 26, 2022 | 66.15 | 69.34 | 66.11 | 66.78 | 2,172,573 | +0.33(+0.50%) |
Oct 25, 2022 | 65.31 | 66.98 | 64.71 | 66.44 | 1,199,401 | +1.07(+1.63%) |
Oct 24, 2022 | 65.92 | 66.99 | 64.80 | 65.38 | 1,199,723 | -0.60(-0.91%) |
Oct 21, 2022 | 63.95 | 66.02 | 63.03 | 65.97 | 1,512,824 | +2.67(+4.21%) |
Oct 20, 2022 | 64.62 | 65.16 | 62.59 | 63.31 | 1,048,526 | -0.60(-0.94%) |
Oct 19, 2022 | 60.66 | 64.23 | 60.43 | 63.91 | 1,644,140 | +3.24(+5.35%) |
Oct 18, 2022 | 61.14 | 62.19 | 59.94 | 60.66 | 1,418,108 | -0.08(-0.13%) |
Oct 17, 2022 | 60.40 | 61.66 | 59.74 | 60.74 | 1,430,482 | +1.89(+3.21%) |
Oct 14, 2022 | 61.10 | 61.94 | 58.66 | 58.85 | 969,927 | -3.38(-5.43%) |
Oct 13, 2022 | 59.10 | 62.58 | 58.60 | 62.23 | 1,404,900 | +1.82(+3.02%) |
Oct 12, 2022 | 58.51 | 60.84 | 57.87 | 60.41 | 1,478,797 | +1.52(+2.58%) |
Oct 11, 2022 | 58.93 | 60.46 | 57.78 | 58.89 | 1,190,515 | -1.32(-2.20%) |
Oct 10, 2022 | 61.23 | 62.47 | 59.67 | 60.21 | 1,062,858 | -0.73(-1.19%) |
Oct 07, 2022 | 61.25 | 63.02 | 60.38 | 60.94 | 1,434,206 | -0.36(-0.59%) |
Oct 06, 2022 | 58.46 | 61.93 | 58.46 | 61.30 | 1,613,773 | +2.39(+4.06%) |
Oct 05, 2022 | 56.38 | 59.26 | 55.88 | 58.91 | 1,501,011 | +2.60(+4.61%) |
Oct 04, 2022 | 54.56 | 56.37 | 53.81 | 56.31 | 1,337,032 | +3.57(+6.76%) |
Oct 03, 2022 | 50.66 | 53.21 | 50.42 | 52.74 | 1,594,798 | +4.80(+10.02%) |
Sep 30, 2022 | 47.52 | 49.15 | 47.23 | 47.94 | 1,903,017 | -0.24(-0.49%) |
Sep 29, 2022 | 47.51 | 48.22 | 46.18 | 48.18 | 1,859,493 | +0.24(+0.51%) |
Sep 28, 2022 | 45.20 | 48.06 | 44.63 | 47.93 | 1,931,639 | +3.16(+7.05%) |
Sep 27, 2022 | 45.57 | 45.92 | 44.28 | 44.78 | 1,278,782 | +0.27(+0.62%) |
Sep 26, 2022 | 47.76 | 47.87 | 44.49 | 44.50 | 1,802,728 | -3.90(-8.06%) |
Sep 23, 2022 | 49.77 | 49.89 | 47.66 | 48.40 | 2,006,891 | -4.23(-8.04%) |
Sep 22, 2022 | 54.45 | 55.09 | 52.51 | 52.64 | 935,385 | -0.65(-1.21%) |
Sep 21, 2022 | 55.69 | 56.10 | 53.28 | 53.28 | 1,336,487 | -1.00(-1.84%) |
Sep 20, 2022 | 55.03 | 55.03 | 53.35 | 54.28 | 1,027,097 | -0.93(-1.69%) |
Sep 19, 2022 | 53.32 | 55.63 | 53.10 | 55.21 | 1,006,357 | -0.45(-0.81%) |
Sep 16, 2022 | 57.79 | 57.84 | 53.88 | 55.66 | 2,684,535 | -1.73(-3.02%) |
Sep 15, 2022 | 58.39 | 59.13 | 57.14 | 57.40 | 1,048,089 | -2.90(-4.81%) |
Sep 14, 2022 | 58.24 | 61.31 | 58.21 | 60.30 | 1,722,841 | +3.15(+5.50%) |
Sep 13, 2022 | 57.14 | 58.51 | 56.86 | 57.15 | 946,546 | -1.12(-1.92%) |
Sep 12, 2022 | 58.25 | 59.31 | 57.46 | 58.27 | 968,650 | +1.12(+1.95%) |
Sep 09, 2022 | 56.60 | 57.61 | 55.85 | 57.15 | 1,034,559 | +1.78(+3.22%) |
Sep 08, 2022 | 55.34 | 55.48 | 54.16 | 55.37 | 833,786 | +0.45(+0.82%) |
Sep 07, 2022 | 54.45 | 55.21 | 53.17 | 54.92 | 1,179,921 | -1.28(-2.28%) |
Sep 06, 2022 | 57.88 | 58.17 | 55.87 | 56.20 | 1,115,510 | -1.00(-1.75%) |
Sep 02, 2022 | 58.76 | 58.98 | 56.50 | 57.20 | 1,274,616 | +0.80(+1.42%) |