Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.83 | 24.97 | 24.31 | 24.76 | 1,895,102 | -0.05(-0.22%) |
Oct 30, 2023 | 25.36 | 25.78 | 24.27 | 24.82 | 2,269,630 | -0.29(-1.17%) |
Oct 27, 2023 | 25.75 | 26.01 | 25.07 | 25.11 | 2,559,709 | -0.44(-1.72%) |
Oct 26, 2023 | 23.83 | 26.18 | 23.82 | 25.55 | 4,636,513 | +1.81(+7.63%) |
Oct 25, 2023 | 23.67 | 24.59 | 23.09 | 23.74 | 3,965,449 | +0.16(+0.70%) |
Oct 24, 2023 | 21.58 | 23.78 | 20.74 | 23.57 | 6,184,703 | +3.06(+14.94%) |
Oct 23, 2023 | 20.34 | 20.93 | 19.97 | 20.51 | 2,381,971 | +0.02(+0.09%) |
Oct 20, 2023 | 20.59 | 21.17 | 20.37 | 20.49 | 3,075,194 | -0.39(-1.88%) |
Oct 19, 2023 | 20.87 | 21.49 | 20.50 | 20.88 | 2,623,420 | +0.07(+0.35%) |
Oct 18, 2023 | 19.90 | 21.00 | 19.85 | 20.81 | 2,851,362 | +0.85(+4.26%) |
Oct 17, 2023 | 19.82 | 20.37 | 19.73 | 19.96 | 2,074,540 | -0.36(-1.76%) |
Oct 16, 2023 | 20.43 | 20.66 | 19.76 | 20.32 | 3,056,784 | -0.05(-0.27%) |
Oct 13, 2023 | 19.81 | 20.91 | 19.67 | 20.37 | 2,374,126 | +0.80(+4.07%) |
Oct 12, 2023 | 21.08 | 21.20 | 19.31 | 19.58 | 3,764,302 | -1.47(-7.00%) |
Oct 11, 2023 | 20.40 | 21.40 | 20.35 | 21.05 | 3,200,056 | +0.90(+4.45%) |
Oct 10, 2023 | 18.73 | 20.54 | 18.55 | 20.15 | 3,812,465 | +1.33(+7.05%) |
Oct 09, 2023 | 20.27 | 20.49 | 18.45 | 18.83 | 4,660,216 | -1.80(-8.74%) |
Oct 06, 2023 | 18.87 | 20.86 | 18.50 | 20.63 | 6,242,059 | +1.42(+7.38%) |
Oct 05, 2023 | 20.35 | 20.44 | 19.20 | 19.21 | 5,888,134 | -1.26(-6.17%) |
Oct 04, 2023 | 21.63 | 21.68 | 20.24 | 20.47 | 5,443,309 | -0.70(-3.28%) |
Oct 03, 2023 | 22.65 | 22.65 | 19.97 | 21.17 | 11,876,194 | -1.46(-6.47%) |
Oct 02, 2023 | 26.67 | 26.87 | 22.18 | 22.63 | 15,565,687 | -4.54(-16.70%) |
Sep 29, 2023 | 28.48 | 29.53 | 26.55 | 27.17 | 10,436,771 | -0.77(-2.75%) |
Sep 28, 2023 | 34.05 | 34.13 | 27.33 | 27.94 | 15,773,936 | -6.33(-18.47%) |
Sep 27, 2023 | 39.14 | 39.34 | 34.00 | 34.27 | 8,838,550 | -8.64(-20.13%) |
Sep 26, 2023 | 43.98 | 44.35 | 42.64 | 42.90 | 860,354 | -1.41(-3.18%) |
Sep 25, 2023 | 44.28 | 44.61 | 44.28 | 44.31 | 553,244 | -0.37(-0.82%) |
Sep 22, 2023 | 43.70 | 44.71 | 43.59 | 44.68 | 860,619 | +0.90(+2.05%) |
Sep 21, 2023 | 44.37 | 44.49 | 43.73 | 43.78 | 780,001 | -0.95(-2.13%) |
Sep 20, 2023 | 45.57 | 45.61 | 44.57 | 44.73 | 937,160 | -0.70(-1.53%) |
Sep 19, 2023 | 45.87 | 46.34 | 45.43 | 45.43 | 459,229 | -0.38(-0.82%) |
Sep 18, 2023 | 46.51 | 46.69 | 45.32 | 45.80 | 746,834 | -0.78(-1.67%) |
Sep 15, 2023 | 46.01 | 46.91 | 45.93 | 46.58 | 937,499 | +0.44(+0.95%) |
Sep 14, 2023 | 45.60 | 46.58 | 45.42 | 46.14 | 1,090,156 | +1.15(+2.56%) |
Sep 13, 2023 | 44.54 | 45.37 | 44.36 | 44.99 | 563,340 | +0.40(+0.90%) |
Sep 12, 2023 | 44.57 | 44.94 | 44.39 | 44.59 | 590,380 | +0.02(+0.04%) |
Sep 11, 2023 | 43.92 | 44.86 | 43.86 | 44.57 | 557,098 | +0.67(+1.52%) |
Sep 08, 2023 | 43.50 | 44.12 | 43.17 | 43.90 | 628,455 | +0.43(+0.99%) |
Sep 07, 2023 | 43.31 | 43.77 | 43.15 | 43.47 | 707,737 | -0.03(-0.06%) |
Sep 06, 2023 | 44.22 | 44.23 | 43.31 | 43.50 | 643,746 | -0.76(-1.72%) |
Sep 05, 2023 | 45.01 | 45.25 | 43.74 | 44.26 | 1,009,573 | -0.66(-1.47%) |
Sep 01, 2023 | 45.74 | 46.20 | 44.61 | 44.92 | 851,496 | -0.71(-1.56%) |
Aug 31, 2023 | 45.92 | 45.96 | 45.54 | 45.63 | 778,972 | -0.11(-0.24%) |
Aug 30, 2023 | 46.15 | 46.52 | 45.44 | 45.74 | 1,271,632 | -0.63(-1.36%) |
Aug 29, 2023 | 45.66 | 47.14 | 44.86 | 46.37 | 1,775,953 | +1.89(+4.26%) |
Aug 28, 2023 | 44.57 | 45.03 | 43.98 | 44.48 | 1,023,464 | +0.29(+0.66%) |
Aug 25, 2023 | 43.26 | 44.55 | 42.92 | 44.18 | 1,070,114 | +0.91(+2.11%) |
Aug 24, 2023 | 42.56 | 43.91 | 42.55 | 43.27 | 1,499,457 | +0.54(+1.26%) |
Aug 23, 2023 | 41.26 | 42.84 | 41.11 | 42.73 | 903,734 | +1.57(+3.82%) |
Aug 22, 2023 | 40.94 | 41.29 | 40.47 | 41.16 | 745,453 | +0.20(+0.49%) |
Aug 21, 2023 | 42.77 | 42.79 | 40.91 | 40.95 | 1,008,955 | -1.38(-3.26%) |
Aug 18, 2023 | 40.98 | 42.78 | 40.85 | 42.34 | 1,149,927 | +1.22(+2.96%) |
Aug 17, 2023 | 42.94 | 43.05 | 40.97 | 41.12 | 1,277,406 | -1.66(-3.89%) |
Aug 16, 2023 | 42.35 | 43.15 | 42.16 | 42.78 | 1,092,811 | +0.32(+0.75%) |
Aug 15, 2023 | 42.68 | 43.24 | 42.33 | 42.46 | 1,417,845 | -0.67(-1.55%) |
Aug 14, 2023 | 43.77 | 43.89 | 42.57 | 43.13 | 1,620,654 | -0.64(-1.46%) |
Aug 11, 2023 | 43.58 | 44.18 | 42.67 | 43.77 | 1,473,292 | -0.05(-0.13%) |
Aug 10, 2023 | 45.02 | 45.44 | 43.62 | 43.83 | 1,161,631 | -0.98(-2.18%) |
Aug 09, 2023 | 43.99 | 44.89 | 43.47 | 44.81 | 1,723,866 | +0.81(+1.85%) |
Aug 08, 2023 | 45.01 | 45.14 | 43.25 | 43.99 | 1,994,587 | -1.51(-3.32%) |
Aug 07, 2023 | 46.22 | 46.49 | 45.44 | 45.50 | 1,309,006 | -0.74(-1.60%) |
Aug 04, 2023 | 46.41 | 47.17 | 46.00 | 46.24 | 735,434 | -0.09(-0.20%) |
Aug 03, 2023 | 47.71 | 47.75 | 46.33 | 46.33 | 1,085,366 | -1.34(-2.81%) |
Aug 02, 2023 | 47.93 | 47.97 | 47.06 | 47.67 | 938,774 | -0.39(-0.81%) |
Aug 01, 2023 | 49.23 | 49.53 | 47.87 | 48.06 | 924,299 | -0.95(-1.93%) |
Jul 31, 2023 | 49.05 | 49.34 | 48.42 | 49.01 | 971,933 | +0.39(+0.80%) |
Jul 28, 2023 | 49.10 | 49.32 | 48.24 | 48.62 | 1,084,450 | -0.09(-0.18%) |
Jul 27, 2023 | 50.91 | 51.57 | 48.63 | 48.71 | 1,534,654 | -2.31(-4.53%) |
Jul 26, 2023 | 50.94 | 51.38 | 50.49 | 51.02 | 1,352,401 | +0.11(+0.21%) |
Jul 25, 2023 | 53.43 | 53.46 | 50.54 | 50.91 | 2,185,462 | -2.16(-4.07%) |
Jul 24, 2023 | 52.88 | 53.42 | 51.98 | 53.08 | 966,048 | +0.26(+0.49%) |
Jul 21, 2023 | 52.99 | 53.38 | 52.66 | 52.81 | 623,034 | -0.08(-0.15%) |
Jul 20, 2023 | 52.88 | 53.26 | 52.20 | 52.90 | 818,254 | -0.01(-0.02%) |
Jul 19, 2023 | 53.55 | 53.91 | 52.90 | 52.90 | 1,031,785 | -0.31(-0.58%) |
Jul 18, 2023 | 53.08 | 53.63 | 52.39 | 53.21 | 817,697 | +0.27(+0.51%) |
Jul 17, 2023 | 52.65 | 53.69 | 52.29 | 52.94 | 763,402 | +0.21(+0.39%) |
Jul 14, 2023 | 52.79 | 53.01 | 52.13 | 52.73 | 691,934 | +0.00(+0.00%) |
Jul 13, 2023 | 53.31 | 53.69 | 52.70 | 52.73 | 658,063 | -0.67(-1.25%) |
Jul 12, 2023 | 52.66 | 53.49 | 52.09 | 53.40 | 647,538 | +1.24(+2.38%) |
Jul 11, 2023 | 52.14 | 52.41 | 51.54 | 52.16 | 833,754 | +0.02(+0.03%) |
Jul 10, 2023 | 51.10 | 52.27 | 50.87 | 52.14 | 540,494 | +1.26(+2.48%) |
Jul 07, 2023 | 51.20 | 51.55 | 50.83 | 50.88 | 616,745 | -0.32(-0.63%) |
Jul 06, 2023 | 52.29 | 52.29 | 51.18 | 51.20 | 759,320 | -1.74(-3.28%) |
Jul 05, 2023 | 51.81 | 53.29 | 51.57 | 52.94 | 587,230 | +0.89(+1.71%) |
Jul 03, 2023 | 52.58 | 53.37 | 51.99 | 52.05 | 331,667 | -0.73(-1.38%) |
Jun 30, 2023 | 51.74 | 52.82 | 51.55 | 52.78 | 710,052 | +1.21(+2.34%) |
Jun 29, 2023 | 51.03 | 51.98 | 50.66 | 51.57 | 847,264 | +0.67(+1.31%) |
Jun 28, 2023 | 52.53 | 52.63 | 50.85 | 50.91 | 2,151,349 | -1.76(-3.35%) |
Jun 27, 2023 | 53.33 | 53.53 | 52.49 | 52.67 | 1,017,910 | -0.43(-0.81%) |
Jun 26, 2023 | 53.08 | 53.70 | 52.87 | 53.10 | 655,764 | +0.35(+0.67%) |
Jun 23, 2023 | 54.60 | 54.98 | 52.37 | 52.75 | 1,089,536 | -1.82(-3.33%) |
Jun 22, 2023 | 55.21 | 55.21 | 54.47 | 54.57 | 784,896 | -0.77(-1.40%) |
Jun 21, 2023 | 54.91 | 55.84 | 54.63 | 55.34 | 531,530 | -0.17(-0.31%) |
Jun 20, 2023 | 56.18 | 56.32 | 55.25 | 55.51 | 483,080 | -0.67(-1.19%) |
Jun 16, 2023 | 56.36 | 56.74 | 55.57 | 56.18 | 510,889 | -0.23(-0.40%) |
Jun 15, 2023 | 56.36 | 56.86 | 55.92 | 56.41 | 401,226 | +1.95(+3.59%) |
May 08, 2023 | 50.66 | 54.52 | 50.10 | 54.45 | 4,423,985 | +6.89(+14.48%) |
May 05, 2023 | 46.84 | 47.83 | 46.64 | 47.57 | 1,392,697 | +1.13(+2.44%) |
May 04, 2023 | 47.99 | 48.26 | 46.42 | 46.43 | 1,379,592 | -1.71(-3.55%) |
May 03, 2023 | 48.63 | 49.27 | 47.89 | 48.14 | 1,986,233 | -0.43(-0.88%) |
May 02, 2023 | 49.40 | 49.99 | 48.01 | 48.57 | 2,067,385 | -0.96(-1.93%) |
May 01, 2023 | 51.17 | 51.58 | 49.41 | 49.52 | 1,263,558 | -1.44(-2.82%) |
Apr 28, 2023 | 50.28 | 50.98 | 49.59 | 50.96 | 1,944,372 | +0.73(+1.45%) |
Apr 27, 2023 | 49.75 | 51.06 | 49.66 | 50.23 | 2,675,609 | +0.66(+1.34%) |
Apr 26, 2023 | 52.10 | 52.24 | 49.32 | 49.57 | 3,291,294 | -3.35(-6.33%) |
Apr 25, 2023 | 55.40 | 55.40 | 52.00 | 52.92 | 3,086,847 | -3.53(-6.25%) |
Apr 24, 2023 | 57.02 | 57.09 | 56.00 | 56.44 | 1,645,898 | -0.10(-0.17%) |
Apr 21, 2023 | 55.50 | 56.60 | 54.84 | 56.54 | 1,518,803 | +1.58(+2.87%) |
Apr 20, 2023 | 54.80 | 55.35 | 54.15 | 54.96 | 935,249 | -0.21(-0.39%) |
Apr 19, 2023 | 53.94 | 55.36 | 53.66 | 55.18 | 1,575,439 | +1.43(+2.65%) |
Apr 18, 2023 | 54.64 | 54.85 | 53.61 | 53.75 | 857,011 | -0.94(-1.72%) |
Apr 17, 2023 | 53.87 | 54.82 | 53.87 | 54.69 | 670,309 | +0.88(+1.63%) |
Apr 14, 2023 | 54.99 | 55.19 | 53.40 | 53.81 | 864,790 | -1.52(-2.74%) |
Apr 13, 2023 | 54.40 | 55.79 | 54.09 | 55.33 | 1,169,340 | +0.35(+0.64%) |
Apr 12, 2023 | 55.27 | 56.17 | 54.93 | 54.97 | 1,147,188 | +0.04(+0.06%) |
Apr 11, 2023 | 53.86 | 55.53 | 53.75 | 54.94 | 1,045,173 | +0.97(+1.81%) |
Apr 10, 2023 | 54.48 | 54.80 | 53.43 | 53.96 | 754,984 | -0.72(-1.31%) |
Apr 06, 2023 | 55.11 | 55.20 | 53.76 | 54.68 | 746,387 | -0.11(-0.19%) |
Apr 05, 2023 | 53.67 | 54.88 | 53.64 | 54.79 | 888,442 | +1.06(+1.98%) |
Apr 04, 2023 | 53.83 | 54.17 | 53.17 | 53.72 | 1,061,365 | +0.04(+0.07%) |
Apr 03, 2023 | 54.23 | 54.36 | 52.97 | 53.69 | 1,012,847 | -0.14(-0.26%) |
Mar 31, 2023 | 51.61 | 54.25 | 51.57 | 53.83 | 3,223,498 | +2.48(+4.83%) |
Mar 30, 2023 | 54.07 | 54.23 | 51.06 | 51.35 | 2,801,712 | -2.65(-4.91%) |
Mar 29, 2023 | 54.31 | 54.49 | 53.72 | 54.00 | 702,537 | +0.04(+0.07%) |
Mar 28, 2023 | 54.05 | 54.72 | 53.75 | 53.96 | 812,316 | -0.22(-0.41%) |
Mar 27, 2023 | 54.39 | 54.74 | 53.69 | 54.18 | 623,923 | +0.09(+0.16%) |
Mar 24, 2023 | 51.55 | 54.18 | 50.95 | 54.09 | 1,384,539 | +2.26(+4.36%) |
Mar 23, 2023 | 54.64 | 54.80 | 51.78 | 51.84 | 1,612,486 | -2.68(-4.92%) |
Mar 22, 2023 | 55.67 | 56.00 | 54.49 | 54.52 | 535,063 | -1.42(-2.53%) |
Mar 21, 2023 | 55.77 | 56.39 | 55.05 | 55.94 | 1,177,532 | +0.54(+0.98%) |
Mar 20, 2023 | 54.98 | 56.18 | 54.85 | 55.40 | 608,901 | +0.45(+0.82%) |
Mar 17, 2023 | 55.15 | 55.22 | 53.99 | 54.95 | 701,702 | -0.23(-0.42%) |
Mar 16, 2023 | 54.69 | 55.53 | 54.33 | 55.18 | 1,232,036 | +0.13(+0.24%) |
Mar 15, 2023 | 55.02 | 56.21 | 54.54 | 55.04 | 1,189,844 | -0.46(-0.83%) |
Mar 14, 2023 | 54.68 | 56.30 | 54.67 | 55.50 | 1,939,937 | +1.56(+2.89%) |
Mar 13, 2023 | 54.88 | 55.76 | 53.78 | 53.94 | 1,777,637 | -1.36(-2.47%) |
Mar 10, 2023 | 57.53 | 57.77 | 54.63 | 55.31 | 1,573,589 | -2.22(-3.87%) |
Mar 09, 2023 | 58.70 | 58.94 | 57.38 | 57.53 | 1,025,303 | -1.19(-2.02%) |
Mar 08, 2023 | 59.02 | 59.05 | 57.91 | 58.72 | 465,515 | -0.19(-0.33%) |
Mar 07, 2023 | 59.57 | 59.71 | 58.44 | 58.92 | 661,200 | -0.66(-1.12%) |
Mar 06, 2023 | 58.96 | 59.97 | 58.78 | 59.58 | 735,725 | +0.58(+0.99%) |
Mar 03, 2023 | 58.38 | 59.37 | 58.20 | 59.00 | 963,963 | +0.80(+1.37%) |
Mar 02, 2023 | 57.65 | 58.32 | 56.96 | 58.20 | 867,941 | +0.32(+0.55%) |
Mar 01, 2023 | 58.41 | 58.55 | 57.07 | 57.88 | 1,118,480 | -0.83(-1.42%) |
Feb 28, 2023 | 58.66 | 59.93 | 58.62 | 58.71 | 1,172,289 | +0.09(+0.15%) |
Feb 27, 2023 | 59.33 | 60.08 | 58.30 | 58.62 | 771,890 | -0.40(-0.68%) |
Feb 24, 2023 | 59.81 | 59.81 | 58.76 | 59.02 | 751,016 | -0.98(-1.64%) |
Feb 23, 2023 | 61.29 | 61.42 | 59.71 | 60.01 | 904,129 | -1.16(-1.90%) |
Feb 22, 2023 | 61.94 | 62.38 | 60.96 | 61.17 | 695,944 | -0.80(-1.29%) |
Feb 21, 2023 | 62.91 | 63.47 | 61.82 | 61.96 | 827,227 | -1.38(-2.18%) |
Feb 17, 2023 | 64.08 | 64.34 | 63.19 | 63.35 | 490,103 | -0.58(-0.90%) |
Feb 16, 2023 | 63.99 | 64.52 | 63.74 | 63.92 | 305,047 | -0.81(-1.25%) |
Feb 15, 2023 | 63.92 | 64.98 | 63.92 | 64.73 | 497,329 | +0.36(+0.56%) |
Feb 14, 2023 | 64.28 | 64.97 | 63.66 | 64.36 | 405,180 | -0.05(-0.08%) |
Feb 13, 2023 | 64.18 | 64.47 | 63.89 | 64.42 | 388,205 | +0.31(+0.48%) |
Feb 10, 2023 | 63.43 | 64.21 | 63.35 | 64.11 | 427,491 | +0.82(+1.29%) |
Feb 09, 2023 | 64.25 | 64.66 | 63.05 | 63.29 | 369,086 | -0.82(-1.29%) |
Feb 08, 2023 | 64.67 | 65.05 | 63.93 | 64.12 | 424,831 | -0.50(-0.77%) |
Feb 07, 2023 | 64.34 | 64.83 | 63.76 | 64.61 | 447,701 | +0.03(+0.04%) |
Feb 06, 2023 | 63.43 | 64.60 | 63.43 | 64.59 | 661,418 | +0.80(+1.25%) |
Feb 03, 2023 | 64.48 | 64.97 | 63.64 | 63.79 | 880,991 | -1.26(-1.93%) |
Feb 02, 2023 | 64.85 | 66.38 | 64.56 | 65.04 | 1,050,451 | +1.55(+2.44%) |
Feb 01, 2023 | 63.93 | 64.08 | 63.01 | 63.49 | 1,000,904 | -0.74(-1.16%) |
Jan 31, 2023 | 63.38 | 64.54 | 62.78 | 64.24 | 815,817 | +1.23(+1.95%) |
Jan 30, 2023 | 63.82 | 63.91 | 62.78 | 63.01 | 661,009 | -0.87(-1.36%) |
Jan 27, 2023 | 64.10 | 65.08 | 63.85 | 63.88 | 708,575 | -0.44(-0.68%) |
Jan 26, 2023 | 63.73 | 64.33 | 62.95 | 64.32 | 1,220,666 | +1.45(+2.30%) |
Jan 25, 2023 | 65.03 | 65.14 | 62.65 | 62.87 | 1,291,900 | -3.08(-4.66%) |
Jan 24, 2023 | 64.83 | 66.16 | 64.11 | 65.95 | 698,992 | +0.90(+1.39%) |
Jan 23, 2023 | 65.02 | 65.63 | 64.22 | 65.04 | 686,047 | -0.03(-0.04%) |
Jan 20, 2023 | 65.04 | 65.54 | 64.30 | 65.07 | 1,234,118 | +0.18(+0.28%) |
Jan 19, 2023 | 66.12 | 66.16 | 64.89 | 64.89 | 812,517 | -1.45(-2.18%) |
Jan 18, 2023 | 67.05 | 67.26 | 65.90 | 66.33 | 943,865 | -0.45(-0.67%) |
Jan 17, 2023 | 66.96 | 67.67 | 66.51 | 66.78 | 721,590 | +0.13(+0.20%) |
Jan 13, 2023 | 66.22 | 66.88 | 65.52 | 66.65 | 575,772 | -0.02(-0.03%) |
Jan 12, 2023 | 66.07 | 66.68 | 65.32 | 66.67 | 646,632 | +0.82(+1.24%) |
Jan 11, 2023 | 64.96 | 65.94 | 64.79 | 65.85 | 939,532 | +1.14(+1.76%) |
Jan 10, 2023 | 63.82 | 64.75 | 63.18 | 64.71 | 593,972 | +0.80(+1.25%) |
Jan 09, 2023 | 63.17 | 64.48 | 62.70 | 63.91 | 884,137 | +0.91(+1.45%) |
Jan 06, 2023 | 62.80 | 63.14 | 62.07 | 63.00 | 279,644 | +0.88(+1.41%) |
Jan 05, 2023 | 62.47 | 63.03 | 61.72 | 62.13 | 759,258 | -0.78(-1.24%) |
Jan 04, 2023 | 62.86 | 63.26 | 62.48 | 62.91 | 524,636 | +0.86(+1.38%) |
Jan 03, 2023 | 61.91 | 62.21 | 60.91 | 62.05 | 501,092 | +0.62(+1.01%) |
Dec 30, 2022 | 61.56 | 61.97 | 60.91 | 61.43 | 592,662 | -0.64(-1.03%) |
Dec 29, 2022 | 62.51 | 63.01 | 61.99 | 62.07 | 351,272 | -0.19(-0.31%) |
Dec 28, 2022 | 62.88 | 63.27 | 62.26 | 62.26 | 356,145 | -0.57(-0.91%) |
Dec 27, 2022 | 62.91 | 62.99 | 62.22 | 62.83 | 352,215 | -0.27(-0.43%) |
Dec 23, 2022 | 62.76 | 63.39 | 62.57 | 63.10 | 397,634 | +0.18(+0.29%) |
Dec 22, 2022 | 63.98 | 64.15 | 62.14 | 62.92 | 597,808 | -1.29(-2.01%) |
Dec 21, 2022 | 63.34 | 64.51 | 63.11 | 64.20 | 734,359 | +1.24(+1.96%) |
Dec 20, 2022 | 62.70 | 63.74 | 62.42 | 62.97 | 470,255 | +0.04(+0.06%) |
Dec 19, 2022 | 63.87 | 63.87 | 62.69 | 62.93 | 518,693 | -0.60(-0.95%) |
Dec 16, 2022 | 64.58 | 64.72 | 63.35 | 63.54 | 729,737 | -1.72(-2.63%) |
Dec 15, 2022 | 65.85 | 66.31 | 64.24 | 65.26 | 1,020,148 | -1.34(-2.01%) |
Dec 14, 2022 | 67.25 | 67.95 | 66.22 | 66.60 | 426,351 | -0.71(-1.05%) |
Dec 13, 2022 | 67.58 | 67.83 | 66.29 | 67.31 | 768,196 | +0.66(+0.99%) |
Dec 12, 2022 | 65.29 | 66.87 | 64.96 | 66.65 | 840,481 | +1.34(+2.05%) |
Dec 09, 2022 | 66.27 | 66.78 | 65.23 | 65.31 | 1,088,017 | -1.13(-1.70%) |
Dec 08, 2022 | 66.25 | 66.85 | 65.17 | 66.44 | 3,399,687 | -2.89(-4.17%) |
Dec 07, 2022 | 68.50 | 69.48 | 68.23 | 69.33 | 595,590 | +0.82(+1.20%) |
Dec 06, 2022 | 68.77 | 69.06 | 67.96 | 68.51 | 597,898 | -0.66(-0.95%) |
Dec 05, 2022 | 69.33 | 69.72 | 68.72 | 69.16 | 431,439 | -0.93(-1.33%) |
Dec 02, 2022 | 68.62 | 70.12 | 68.62 | 70.09 | 347,313 | +0.26(+0.38%) |
Dec 01, 2022 | 70.79 | 71.27 | 69.49 | 69.83 | 417,180 | -0.71(-1.01%) |
Nov 30, 2022 | 69.08 | 70.54 | 68.64 | 70.54 | 653,047 | +1.44(+2.08%) |
Nov 29, 2022 | 68.45 | 69.30 | 68.45 | 69.10 | 326,674 | +0.15(+0.22%) |
Nov 28, 2022 | 69.39 | 69.80 | 68.66 | 68.95 | 382,526 | -1.16(-1.65%) |
Nov 25, 2022 | 69.75 | 70.68 | 69.75 | 70.11 | 205,588 | +0.38(+0.54%) |
Nov 23, 2022 | 69.51 | 69.79 | 68.79 | 69.73 | 442,090 | +0.03(+0.04%) |
Nov 22, 2022 | 68.37 | 70.06 | 68.37 | 69.71 | 734,709 | +1.58(+2.32%) |
Nov 21, 2022 | 68.21 | 69.10 | 67.49 | 68.13 | 421,244 | -0.42(-0.61%) |
Nov 18, 2022 | 67.93 | 68.80 | 67.46 | 68.55 | 466,001 | +1.33(+1.98%) |
Nov 17, 2022 | 68.37 | 68.44 | 66.76 | 67.22 | 566,969 | -1.71(-2.48%) |
Nov 16, 2022 | 68.77 | 70.03 | 68.77 | 68.93 | 375,923 | +0.18(+0.27%) |
Nov 15, 2022 | 68.74 | 69.12 | 68.11 | 68.74 | 324,096 | +0.84(+1.24%) |
Nov 14, 2022 | 68.37 | 68.86 | 67.32 | 67.90 | 453,530 | -0.42(-0.62%) |
Nov 11, 2022 | 68.79 | 68.79 | 67.35 | 68.32 | 457,043 | -0.46(-0.68%) |
Nov 10, 2022 | 69.17 | 69.76 | 68.17 | 68.79 | 505,185 | +1.81(+2.70%) |
Nov 09, 2022 | 66.29 | 67.65 | 66.04 | 66.98 | 353,998 | +0.13(+0.20%) |
Nov 08, 2022 | 66.29 | 67.66 | 65.73 | 66.85 | 308,614 | +0.81(+1.23%) |
Nov 07, 2022 | 66.80 | 66.92 | 65.31 | 66.04 | 433,678 | -0.59(-0.88%) |
Nov 04, 2022 | 66.92 | 66.96 | 65.96 | 66.62 | 282,928 | +0.40(+0.61%) |
Nov 03, 2022 | 63.96 | 66.76 | 63.82 | 66.22 | 340,130 | +1.36(+2.09%) |
Nov 02, 2022 | 65.31 | 64.45 | 64.86 | 473,489 | -0.54(-0.82%) |