Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 37.67 | 38.40 | 37.39 | 38.34 | 1,738,818 | +0.68(+1.81%) |
Oct 30, 2023 | 37.62 | 38.00 | 36.90 | 37.66 | 1,472,113 | +0.50(+1.34%) |
Oct 27, 2023 | 38.58 | 38.58 | 36.53 | 37.16 | 2,075,988 | -1.27(-3.29%) |
Oct 26, 2023 | 37.28 | 38.90 | 37.20 | 38.43 | 2,038,912 | +1.17(+3.13%) |
Oct 25, 2023 | 37.29 | 37.55 | 36.47 | 37.26 | 2,151,334 | -0.33(-0.88%) |
Oct 24, 2023 | 37.48 | 37.97 | 36.82 | 37.59 | 2,883,719 | +0.36(+0.97%) |
Oct 23, 2023 | 36.98 | 37.64 | 36.39 | 37.23 | 3,239,631 | +0.30(+0.82%) |
Oct 20, 2023 | 39.53 | 39.97 | 36.80 | 36.93 | 5,497,593 | -3.44(-8.53%) |
Oct 19, 2023 | 40.81 | 41.75 | 40.24 | 40.37 | 3,085,859 | -0.53(-1.28%) |
Oct 18, 2023 | 41.25 | 41.70 | 40.43 | 40.90 | 2,158,380 | -0.95(-2.28%) |
Oct 17, 2023 | 40.21 | 42.19 | 40.21 | 41.85 | 1,819,614 | +1.23(+3.02%) |
Oct 16, 2023 | 40.35 | 40.74 | 39.86 | 40.63 | 1,396,569 | +0.94(+2.38%) |
Oct 13, 2023 | 41.17 | 41.34 | 39.41 | 39.68 | 1,796,572 | -0.90(-2.21%) |
Oct 12, 2023 | 41.08 | 41.35 | 39.89 | 40.58 | 1,807,391 | -0.39(-0.95%) |
Oct 11, 2023 | 40.42 | 41.16 | 40.19 | 40.97 | 2,348,836 | +0.70(+1.74%) |
Oct 10, 2023 | 39.99 | 40.78 | 39.49 | 40.27 | 2,690,051 | +0.85(+2.15%) |
Oct 09, 2023 | 38.44 | 39.43 | 38.28 | 39.42 | 1,800,254 | +0.41(+1.05%) |
Oct 06, 2023 | 38.42 | 39.58 | 38.03 | 39.01 | 3,052,204 | -0.09(-0.22%) |
Oct 05, 2023 | 38.17 | 39.14 | 37.87 | 39.10 | 1,979,841 | +0.56(+1.46%) |
Oct 04, 2023 | 38.67 | 38.79 | 37.80 | 38.53 | 2,086,506 | -0.01(-0.03%) |
Oct 03, 2023 | 38.83 | 38.83 | 38.15 | 38.54 | 2,320,910 | -0.62(-1.59%) |
Oct 02, 2023 | 39.90 | 40.38 | 38.91 | 39.17 | 2,432,705 | -1.27(-3.13%) |
Sep 29, 2023 | 40.18 | 41.22 | 40.08 | 40.43 | 1,856,904 | +0.72(+1.81%) |
Sep 28, 2023 | 38.83 | 40.18 | 38.69 | 39.71 | 1,582,127 | +0.84(+2.15%) |
Sep 27, 2023 | 39.17 | 39.24 | 38.28 | 38.87 | 1,967,402 | -0.04(-0.10%) |
Sep 26, 2023 | 39.54 | 40.30 | 38.74 | 38.91 | 2,335,283 | -1.42(-3.52%) |
Sep 25, 2023 | 39.95 | 40.38 | 40.06 | 40.33 | 1,711,564 | +0.22(+0.56%) |
Sep 22, 2023 | 40.33 | 40.42 | 39.58 | 40.11 | 1,589,955 | +0.01(+0.02%) |
Sep 21, 2023 | 40.41 | 41.11 | 39.93 | 40.10 | 2,306,540 | -0.64(-1.58%) |
Sep 20, 2023 | 42.49 | 42.84 | 40.60 | 40.74 | 1,929,090 | -1.27(-3.03%) |
Sep 19, 2023 | 42.33 | 42.50 | 41.32 | 42.02 | 1,886,720 | -0.08(-0.19%) |
Sep 18, 2023 | 42.33 | 42.33 | 41.67 | 42.09 | 1,668,847 | -0.30(-0.71%) |
Sep 15, 2023 | 41.89 | 42.40 | 41.47 | 42.40 | 6,267,059 | -0.25(-0.59%) |
Sep 14, 2023 | 43.02 | 43.66 | 42.37 | 42.65 | 2,168,463 | +0.33(+0.78%) |
Sep 13, 2023 | 44.13 | 44.14 | 41.95 | 42.32 | 2,617,949 | -1.22(-2.79%) |
Sep 12, 2023 | 43.54 | 44.48 | 42.62 | 43.53 | 3,958,782 | -0.81(-1.84%) |
Sep 11, 2023 | 45.05 | 45.82 | 44.06 | 44.35 | 2,207,891 | -0.39(-0.88%) |
Sep 08, 2023 | 43.75 | 44.77 | 42.87 | 44.74 | 2,234,794 | +1.17(+2.68%) |
Sep 07, 2023 | 44.16 | 44.87 | 43.17 | 43.57 | 2,379,183 | -1.01(-2.26%) |
Sep 06, 2023 | 45.97 | 46.29 | 44.27 | 44.58 | 2,314,924 | -1.88(-4.04%) |
Sep 05, 2023 | 46.45 | 47.12 | 46.41 | 46.45 | 1,539,897 | -0.17(-0.37%) |
Sep 01, 2023 | 46.76 | 47.15 | 46.52 | 46.63 | 2,198,773 | +0.56(+1.23%) |
Aug 31, 2023 | 46.09 | 46.30 | 45.62 | 46.06 | 1,548,010 | +0.11(+0.25%) |
Aug 30, 2023 | 46.00 | 46.20 | 45.72 | 45.95 | 868,075 | -0.28(-0.60%) |
Aug 29, 2023 | 45.02 | 46.62 | 44.68 | 46.22 | 1,290,038 | +1.21(+2.68%) |
Aug 28, 2023 | 44.35 | 45.39 | 44.16 | 45.02 | 1,255,214 | +1.05(+2.40%) |
Aug 25, 2023 | 44.63 | 45.10 | 43.52 | 43.97 | 995,897 | -0.47(-1.06%) |
Aug 24, 2023 | 44.19 | 45.42 | 44.08 | 44.43 | 1,090,208 | +0.33(+0.74%) |
Aug 23, 2023 | 43.52 | 44.30 | 42.70 | 44.11 | 1,374,715 | +0.66(+1.52%) |
Aug 22, 2023 | 44.83 | 45.22 | 43.31 | 43.45 | 2,059,662 | -1.87(-4.12%) |
Aug 21, 2023 | 45.55 | 45.63 | 44.64 | 45.32 | 1,270,981 | +0.06(+0.13%) |
Aug 18, 2023 | 44.89 | 45.78 | 44.89 | 45.26 | 1,770,886 | -0.39(-0.86%) |
Aug 17, 2023 | 45.26 | 45.84 | 44.63 | 45.65 | 1,178,484 | +0.56(+1.23%) |
Aug 16, 2023 | 45.48 | 45.70 | 44.92 | 45.10 | 1,632,812 | -0.71(-1.55%) |
Aug 15, 2023 | 46.99 | 47.15 | 45.51 | 45.80 | 3,206,326 | -2.15(-4.49%) |
Aug 14, 2023 | 49.32 | 49.36 | 47.78 | 47.96 | 2,245,162 | -1.94(-3.89%) |
Aug 11, 2023 | 49.34 | 50.37 | 49.07 | 49.90 | 1,315,420 | +0.04(+0.08%) |
Aug 10, 2023 | 49.99 | 50.61 | 49.33 | 49.86 | 1,347,884 | +0.36(+0.74%) |
Aug 09, 2023 | 50.09 | 50.93 | 49.41 | 49.50 | 1,482,705 | -1.20(-2.36%) |
Aug 08, 2023 | 49.51 | 50.75 | 48.20 | 50.70 | 2,449,011 | -0.37(-0.73%) |
Aug 07, 2023 | 50.77 | 51.33 | 50.38 | 51.07 | 962,125 | +0.30(+0.58%) |
Aug 04, 2023 | 50.24 | 51.75 | 50.20 | 50.77 | 1,616,475 | +0.09(+0.17%) |
Aug 03, 2023 | 49.74 | 51.12 | 49.15 | 50.69 | 1,776,962 | +0.98(+1.96%) |
Aug 02, 2023 | 49.48 | 49.95 | 48.84 | 49.71 | 2,188,023 | -0.62(-1.24%) |
Aug 01, 2023 | 51.30 | 51.39 | 49.37 | 50.33 | 2,208,374 | -1.33(-2.58%) |
Jul 31, 2023 | 51.77 | 52.30 | 50.72 | 51.66 | 3,096,260 | +0.06(+0.11%) |
Jul 28, 2023 | 51.02 | 51.72 | 50.48 | 51.61 | 1,796,788 | +1.46(+2.92%) |
Jul 27, 2023 | 51.49 | 52.07 | 49.64 | 50.14 | 2,351,074 | -1.05(-2.06%) |
Jul 26, 2023 | 49.37 | 51.83 | 49.37 | 51.19 | 3,208,441 | +3.09(+6.43%) |
Jul 25, 2023 | 50.29 | 50.84 | 48.08 | 48.10 | 3,625,824 | -1.52(-3.07%) |
Jul 24, 2023 | 49.27 | 50.12 | 48.45 | 49.62 | 3,219,322 | +1.03(+2.13%) |
Jul 21, 2023 | 52.92 | 53.45 | 48.38 | 48.59 | 5,556,242 | -2.09(-4.12%) |
Jul 20, 2023 | 49.39 | 50.96 | 49.18 | 50.68 | 5,016,909 | +1.13(+2.28%) |
Jul 19, 2023 | 48.08 | 49.98 | 47.83 | 49.55 | 3,869,249 | +1.67(+3.48%) |
Jul 18, 2023 | 45.72 | 47.98 | 45.72 | 47.88 | 2,920,825 | +1.87(+4.06%) |
Jul 17, 2023 | 45.10 | 46.17 | 44.90 | 46.01 | 1,608,558 | +0.76(+1.67%) |
Jul 14, 2023 | 46.98 | 47.03 | 44.84 | 45.26 | 2,601,329 | -1.09(-2.35%) |
Jul 13, 2023 | 45.76 | 46.78 | 45.43 | 46.35 | 2,139,909 | +0.80(+1.77%) |
Jul 12, 2023 | 45.54 | 46.83 | 45.11 | 45.55 | 4,545,106 | +1.38(+3.12%) |
Jul 11, 2023 | 43.36 | 44.70 | 42.90 | 44.17 | 2,476,503 | +1.13(+2.62%) |
Jul 10, 2023 | 42.14 | 43.61 | 41.90 | 43.04 | 2,458,694 | +0.65(+1.54%) |
Jul 07, 2023 | 40.83 | 43.01 | 40.83 | 42.39 | 3,680,605 | +1.40(+3.41%) |
Jul 06, 2023 | 40.65 | 41.06 | 39.38 | 40.99 | 3,302,086 | -0.66(-1.59%) |
Jul 05, 2023 | 41.48 | 42.93 | 41.12 | 41.65 | 2,781,777 | -0.48(-1.14%) |
Jul 03, 2023 | 40.93 | 42.50 | 40.70 | 42.13 | 2,199,500 | +1.57(+3.87%) |
Jun 30, 2023 | 41.56 | 41.69 | 40.46 | 40.56 | 2,219,492 | -0.47(-1.14%) |
Jun 29, 2023 | 41.03 | 41.73 | 40.56 | 41.03 | 2,117,312 | +0.71(+1.76%) |
Jun 28, 2023 | 39.90 | 40.38 | 39.24 | 40.32 | 1,560,416 | +0.00(+0.00%) |
Jun 27, 2023 | 39.64 | 40.60 | 38.91 | 40.32 | 2,503,628 | +0.73(+1.84%) |
Jun 26, 2023 | 39.12 | 40.24 | 39.12 | 39.59 | 2,052,554 | +0.72(+1.85%) |
Jun 23, 2023 | 38.78 | 39.35 | 38.30 | 38.87 | 2,522,607 | -0.24(-0.61%) |
Jun 22, 2023 | 40.38 | 40.38 | 38.82 | 39.11 | 1,935,081 | -1.20(-2.97%) |
Jun 21, 2023 | 40.21 | 40.86 | 39.54 | 40.31 | 2,352,485 | -0.20(-0.50%) |
Jun 20, 2023 | 40.21 | 40.57 | 39.48 | 40.51 | 1,687,399 | -0.11(-0.26%) |
Jun 16, 2023 | 41.41 | 41.48 | 39.99 | 40.61 | 5,133,571 | -0.44(-1.07%) |
Jun 15, 2023 | 39.02 | 41.42 | 38.84 | 41.05 | 3,265,231 | +7.12(+20.99%) |
May 08, 2023 | 36.13 | 37.48 | 33.48 | 33.93 | 5,872,156 | -0.27(-0.80%) |
May 05, 2023 | 33.92 | 34.63 | 31.64 | 34.20 | 8,868,874 | +4.91(+16.76%) |
May 04, 2023 | 31.99 | 32.82 | 26.66 | 29.29 | 19,083,114 | -4.10(-12.28%) |
May 03, 2023 | 35.07 | 36.11 | 33.04 | 33.40 | 6,022,213 | -1.54(-4.41%) |
May 02, 2023 | 39.66 | 39.72 | 33.79 | 34.94 | 12,766,989 | -4.96(-12.42%) |
May 01, 2023 | 40.76 | 41.66 | 39.70 | 39.89 | 5,116,867 | -0.82(-2.01%) |
Apr 28, 2023 | 38.40 | 41.10 | 38.20 | 40.71 | 3,889,693 | +1.91(+4.94%) |
Apr 27, 2023 | 38.26 | 39.83 | 38.26 | 38.79 | 4,402,354 | +0.67(+1.75%) |
Apr 26, 2023 | 38.35 | 39.60 | 37.58 | 38.13 | 3,759,259 | -0.08(-0.22%) |
Apr 25, 2023 | 39.22 | 39.60 | 37.18 | 38.21 | 5,019,205 | -1.81(-4.53%) |
Apr 24, 2023 | 40.88 | 41.12 | 39.67 | 40.02 | 2,963,292 | -1.02(-2.49%) |
Apr 21, 2023 | 42.64 | 42.88 | 40.95 | 41.05 | 3,879,037 | -1.94(-4.52%) |
Apr 20, 2023 | 42.24 | 43.97 | 40.83 | 42.99 | 5,827,192 | -1.21(-2.74%) |
Apr 19, 2023 | 42.40 | 44.61 | 41.98 | 44.20 | 4,420,223 | +2.30(+5.49%) |
Apr 18, 2023 | 42.10 | 42.10 | 40.83 | 41.90 | 2,651,257 | -0.37(-0.87%) |
Apr 17, 2023 | 40.45 | 42.29 | 39.67 | 42.27 | 3,099,434 | +1.62(+4.00%) |
Apr 14, 2023 | 42.81 | 42.81 | 40.23 | 40.64 | 3,123,333 | -1.11(-2.65%) |
Apr 13, 2023 | 40.79 | 41.96 | 40.22 | 41.75 | 3,293,809 | +1.29(+3.18%) |
Apr 12, 2023 | 41.18 | 41.24 | 40.15 | 40.46 | 2,499,637 | -0.31(-0.76%) |
Apr 11, 2023 | 40.16 | 41.11 | 39.90 | 40.77 | 3,476,451 | +0.83(+2.07%) |
Apr 10, 2023 | 38.68 | 40.37 | 38.29 | 39.95 | 3,023,316 | +1.20(+3.10%) |
Apr 06, 2023 | 36.75 | 39.13 | 36.71 | 38.75 | 3,283,030 | +1.28(+3.41%) |
Apr 05, 2023 | 36.46 | 37.54 | 35.82 | 37.47 | 5,167,130 | -0.10(-0.27%) |
Apr 04, 2023 | 40.14 | 40.16 | 36.97 | 37.57 | 4,454,090 | -2.04(-5.14%) |
Apr 03, 2023 | 40.90 | 41.52 | 39.35 | 39.61 | 4,886,364 | -1.15(-2.81%) |
Mar 31, 2023 | 41.84 | 42.18 | 39.91 | 40.76 | 3,601,400 | -0.60(-1.45%) |
Mar 30, 2023 | 42.57 | 43.42 | 40.96 | 41.36 | 4,333,013 | -0.61(-1.45%) |
Mar 29, 2023 | 40.83 | 42.14 | 40.53 | 41.97 | 5,363,945 | +1.83(+4.56%) |
Mar 28, 2023 | 39.75 | 41.04 | 39.45 | 40.14 | 3,282,622 | +0.17(+0.42%) |
Mar 27, 2023 | 39.84 | 42.16 | 39.01 | 39.97 | 8,391,984 | +2.05(+5.40%) |
Mar 24, 2023 | 37.56 | 38.78 | 35.99 | 37.92 | 8,943,070 | -0.28(-0.74%) |
Mar 23, 2023 | 42.14 | 42.56 | 36.87 | 38.20 | 9,615,324 | -3.59(-8.58%) |
Mar 22, 2023 | 45.42 | 45.67 | 41.73 | 41.79 | 5,788,565 | -3.86(-8.45%) |
Mar 21, 2023 | 43.64 | 45.81 | 43.18 | 45.65 | 5,365,156 | +3.81(+9.11%) |
Mar 20, 2023 | 41.99 | 44.24 | 40.36 | 41.83 | 6,434,542 | +0.92(+2.25%) |
Mar 17, 2023 | 43.47 | 43.94 | 40.20 | 40.91 | 12,421,182 | -3.77(-8.44%) |
Mar 16, 2023 | 41.07 | 47.40 | 39.84 | 44.69 | 7,870,046 | +2.61(+6.20%) |
Mar 15, 2023 | 37.38 | 42.69 | 37.49 | 42.08 | 7,990,570 | +1.25(+3.06%) |
Mar 14, 2023 | 46.96 | 46.96 | 37.56 | 40.83 | 15,757,420 | +1.57(+3.99%) |
Mar 13, 2023 | 39.44 | 47.07 | 26.92 | 39.26 | 25,686,732 | -15.02(-27.67%) |
Mar 10, 2023 | 54.42 | 57.81 | 52.52 | 54.28 | 7,769,649 | -2.86(-5.01%) |
Mar 09, 2023 | 61.28 | 61.29 | 56.79 | 57.14 | 4,386,744 | -4.97(-8.01%) |
Mar 08, 2023 | 61.75 | 62.43 | 61.38 | 62.12 | 2,245,784 | +0.65(+1.05%) |
Mar 07, 2023 | 63.48 | 63.48 | 61.13 | 61.47 | 3,627,092 | -2.35(-3.69%) |
Mar 06, 2023 | 64.13 | 64.60 | 63.46 | 63.82 | 1,376,740 | -0.23(-0.36%) |
Mar 03, 2023 | 63.62 | 64.22 | 63.09 | 64.05 | 1,915,498 | +1.07(+1.70%) |
Mar 02, 2023 | 64.63 | 64.94 | 62.28 | 62.98 | 1,370,342 | -2.25(-3.45%) |
Mar 01, 2023 | 64.61 | 65.66 | 64.13 | 65.24 | 1,253,148 | +0.54(+0.83%) |
Feb 28, 2023 | 64.86 | 65.70 | 64.67 | 64.70 | 1,343,254 | +0.06(+0.09%) |
Feb 27, 2023 | 65.47 | 66.14 | 64.23 | 64.64 | 1,392,016 | -0.34(-0.53%) |
Feb 24, 2023 | 64.08 | 65.30 | 63.69 | 64.99 | 1,067,678 | +0.37(+0.57%) |
Feb 23, 2023 | 64.57 | 64.85 | 63.11 | 64.62 | 2,022,331 | +0.45(+0.70%) |
Feb 22, 2023 | 65.00 | 65.24 | 63.68 | 64.16 | 1,746,519 | -1.01(-1.54%) |
Feb 21, 2023 | 66.77 | 66.86 | 64.65 | 65.17 | 1,188,767 | -2.10(-3.11%) |
Feb 17, 2023 | 68.11 | 68.11 | 67.24 | 67.27 | 1,498,085 | -1.09(-1.59%) |
Feb 16, 2023 | 68.83 | 69.34 | 68.17 | 68.35 | 1,043,406 | -1.31(-1.88%) |
Feb 15, 2023 | 69.14 | 70.06 | 68.78 | 69.67 | 1,134,244 | -0.33(-0.47%) |
Feb 14, 2023 | 70.09 | 70.29 | 68.95 | 70.00 | 2,127,680 | -0.14(-0.20%) |
Feb 13, 2023 | 69.43 | 70.15 | 69.08 | 70.14 | 3,490,581 | +0.84(+1.21%) |
Feb 10, 2023 | 69.57 | 69.97 | 69.06 | 69.30 | 1,629,919 | -0.67(-0.96%) |
Feb 09, 2023 | 71.07 | 71.38 | 69.79 | 69.97 | 1,540,958 | -0.72(-1.02%) |
Feb 08, 2023 | 70.32 | 71.25 | 69.85 | 70.69 | 2,442,641 | -0.32(-0.45%) |
Feb 07, 2023 | 69.00 | 71.27 | 68.99 | 71.01 | 1,080,174 | +1.51(+2.18%) |
Feb 06, 2023 | 69.16 | 69.65 | 68.75 | 69.50 | 1,283,258 | -0.08(-0.12%) |
Feb 03, 2023 | 68.62 | 70.47 | 67.98 | 69.58 | 1,305,284 | +0.47(+0.68%) |
Feb 02, 2023 | 69.19 | 70.69 | 68.79 | 69.11 | 1,794,154 | +0.49(+0.71%) |
Feb 01, 2023 | 66.93 | 69.34 | 66.73 | 68.62 | 1,217,770 | +0.96(+1.42%) |
Jan 31, 2023 | 66.12 | 67.75 | 65.83 | 67.66 | 1,789,986 | +1.76(+2.68%) |
Jan 30, 2023 | 66.45 | 66.91 | 65.88 | 65.90 | 729,357 | -1.08(-1.61%) |
Jan 27, 2023 | 66.45 | 67.33 | 66.25 | 66.98 | 2,140,416 | +0.50(+0.75%) |
Jan 26, 2023 | 66.43 | 66.86 | 65.83 | 66.48 | 879,261 | +0.47(+0.71%) |
Jan 25, 2023 | 65.19 | 66.28 | 64.61 | 66.01 | 1,407,713 | +0.33(+0.51%) |
Jan 24, 2023 | 66.45 | 66.49 | 65.20 | 65.68 | 1,330,285 | -0.74(-1.11%) |
Jan 23, 2023 | 64.39 | 66.47 | 64.16 | 66.42 | 2,042,322 | +2.61(+4.09%) |
Jan 20, 2023 | 64.72 | 65.12 | 63.45 | 63.80 | 2,606,824 | -0.66(-1.02%) |
Jan 19, 2023 | 62.12 | 65.73 | 62.00 | 64.46 | 3,710,818 | +3.60(+5.91%) |
Jan 18, 2023 | 62.44 | 62.49 | 60.48 | 60.86 | 1,947,183 | -2.09(-3.31%) |
Jan 17, 2023 | 63.06 | 63.20 | 62.03 | 62.95 | 1,449,868 | -0.31(-0.50%) |
Jan 13, 2023 | 62.69 | 63.30 | 61.12 | 63.26 | 1,631,887 | -0.34(-0.54%) |
Jan 12, 2023 | 63.23 | 64.00 | 62.87 | 63.60 | 1,538,251 | +0.80(+1.28%) |
Jan 11, 2023 | 62.78 | 63.25 | 62.07 | 62.80 | 1,197,406 | +0.42(+0.68%) |
Jan 10, 2023 | 61.98 | 62.40 | 61.21 | 62.37 | 1,753,288 | +0.71(+1.15%) |
Jan 09, 2023 | 62.51 | 62.66 | 61.64 | 61.66 | 1,106,771 | -0.73(-1.17%) |
Jan 06, 2023 | 61.43 | 62.70 | 60.85 | 62.39 | 1,241,039 | +1.42(+2.33%) |
Jan 05, 2023 | 61.33 | 61.51 | 60.42 | 60.97 | 1,179,212 | -0.78(-1.26%) |
Jan 04, 2023 | 61.44 | 62.65 | 61.07 | 61.75 | 2,120,943 | +0.78(+1.29%) |
Jan 03, 2023 | 62.07 | 62.56 | 60.20 | 60.96 | 1,574,855 | -0.74(-1.20%) |
Dec 30, 2022 | 61.13 | 61.81 | 61.13 | 61.70 | 728,351 | +0.18(+0.29%) |
Dec 29, 2022 | 60.66 | 61.98 | 60.40 | 61.52 | 754,783 | +0.95(+1.57%) |
Dec 28, 2022 | 61.37 | 61.46 | 60.14 | 60.57 | 984,659 | -0.67(-1.10%) |
Dec 27, 2022 | 61.24 | 61.60 | 60.49 | 61.25 | 627,815 | +0.26(+0.42%) |
Dec 23, 2022 | 60.60 | 61.01 | 60.12 | 60.99 | 819,297 | +0.48(+0.79%) |
Dec 22, 2022 | 59.49 | 60.59 | 58.91 | 60.51 | 3,013,071 | +0.49(+0.82%) |
Dec 21, 2022 | 59.95 | 60.47 | 59.66 | 60.02 | 1,183,268 | +1.33(+2.26%) |
Dec 20, 2022 | 58.76 | 59.24 | 58.45 | 58.69 | 1,577,372 | +0.06(+0.11%) |
Dec 19, 2022 | 58.94 | 59.63 | 58.11 | 58.63 | 955,506 | -0.22(-0.38%) |
Dec 16, 2022 | 58.15 | 59.10 | 57.99 | 58.85 | 3,405,880 | +0.06(+0.09%) |
Dec 15, 2022 | 59.22 | 59.61 | 58.49 | 58.79 | 2,183,368 | -1.28(-2.14%) |
Dec 14, 2022 | 60.56 | 61.12 | 59.53 | 60.08 | 1,746,551 | -0.48(-0.79%) |
Dec 13, 2022 | 62.48 | 62.91 | 59.85 | 60.56 | 1,980,346 | -1.04(-1.69%) |
Dec 12, 2022 | 60.28 | 61.99 | 59.67 | 61.60 | 1,488,619 | +1.36(+2.26%) |
Dec 09, 2022 | 59.19 | 60.74 | 59.19 | 60.24 | 1,170,484 | +0.69(+1.17%) |
Dec 08, 2022 | 60.19 | 60.19 | 59.14 | 59.54 | 1,316,240 | -0.21(-0.35%) |
Dec 07, 2022 | 59.48 | 60.28 | 58.92 | 59.75 | 1,887,617 | -0.22(-0.37%) |
Dec 06, 2022 | 60.56 | 61.08 | 59.47 | 59.97 | 2,019,816 | -0.79(-1.31%) |
Dec 05, 2022 | 63.10 | 63.30 | 59.92 | 60.77 | 3,180,253 | -3.29(-5.13%) |
Dec 02, 2022 | 64.68 | 64.99 | 63.86 | 64.05 | 1,182,876 | -1.36(-2.08%) |
Dec 01, 2022 | 66.16 | 66.61 | 64.58 | 65.42 | 1,668,938 | -0.12(-0.18%) |
Nov 30, 2022 | 64.53 | 65.61 | 62.85 | 65.53 | 1,902,653 | +0.68(+1.04%) |
Nov 29, 2022 | 64.17 | 65.00 | 63.97 | 64.86 | 864,536 | +0.79(+1.24%) |
Nov 28, 2022 | 64.79 | 65.13 | 63.76 | 64.06 | 1,172,474 | -1.57(-2.39%) |
Nov 25, 2022 | 65.80 | 65.95 | 65.31 | 65.63 | 305,924 | +0.09(+0.14%) |
Nov 23, 2022 | 65.80 | 66.02 | 65.19 | 65.54 | 706,530 | -0.35(-0.53%) |
Nov 22, 2022 | 65.25 | 65.99 | 65.22 | 65.89 | 1,011,721 | +1.21(+1.86%) |
Nov 21, 2022 | 64.48 | 64.86 | 63.83 | 64.68 | 979,413 | +0.83(+1.30%) |
Nov 18, 2022 | 65.38 | 65.38 | 62.49 | 63.85 | 1,854,356 | -0.22(-0.34%) |
Nov 17, 2022 | 64.35 | 64.54 | 63.64 | 64.07 | 947,688 | -1.29(-1.97%) |
Nov 16, 2022 | 66.76 | 67.17 | 64.97 | 65.36 | 742,262 | -1.52(-2.27%) |
Nov 15, 2022 | 67.14 | 67.98 | 66.09 | 66.88 | 1,162,142 | +0.80(+1.22%) |
Nov 14, 2022 | 66.90 | 67.88 | 66.07 | 66.07 | 1,256,211 | -1.18(-1.75%) |
Nov 11, 2022 | 68.47 | 68.97 | 66.70 | 67.25 | 2,395,867 | -0.82(-1.21%) |
Nov 10, 2022 | 66.30 | 68.28 | 65.82 | 68.07 | 1,782,873 | +4.34(+6.81%) |
Nov 09, 2022 | 64.53 | 65.26 | 63.67 | 63.73 | 1,974,051 | -1.56(-2.39%) |
Nov 08, 2022 | 64.24 | 66.14 | 64.24 | 65.30 | 2,741,854 | +1.14(+1.78%) |
Nov 07, 2022 | 62.88 | 64.15 | 62.27 | 64.15 | 1,786,179 | +2.07(+3.34%) |
Nov 04, 2022 | 61.24 | 62.29 | 60.84 | 62.08 | 1,284,754 | +1.76(+2.92%) |
Nov 03, 2022 | 61.12 | 61.12 | 59.96 | 60.32 | 2,882,344 | -1.61(-2.60%) |
Nov 02, 2022 | 63.88 | 61.88 | 61.93 | 2,079,510 | -2.32(-3.61%) |