Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.54 | 45.64 | 45.16 | 45.45 | 2,416,975 | +0.08(+0.17%) |
Oct 30, 2023 | 45.10 | 45.54 | 44.77 | 45.37 | 1,984,458 | +0.64(+1.42%) |
Oct 27, 2023 | 44.86 | 45.29 | 44.48 | 44.73 | 1,537,837 | -0.29(-0.65%) |
Oct 26, 2023 | 44.63 | 45.49 | 44.58 | 45.03 | 1,991,513 | +0.54(+1.21%) |
Oct 25, 2023 | 44.44 | 44.73 | 44.21 | 44.49 | 2,286,503 | -0.10(-0.22%) |
Oct 24, 2023 | 44.33 | 44.85 | 44.27 | 44.59 | 2,098,434 | +0.29(+0.66%) |
Oct 23, 2023 | 45.23 | 45.36 | 44.07 | 44.29 | 3,240,678 | -1.10(-2.42%) |
Oct 20, 2023 | 45.80 | 46.07 | 45.35 | 45.39 | 1,740,878 | -0.29(-0.64%) |
Oct 19, 2023 | 45.96 | 46.38 | 45.67 | 45.69 | 2,669,801 | -0.33(-0.72%) |
Oct 18, 2023 | 46.14 | 46.69 | 45.83 | 46.02 | 2,757,545 | -0.26(-0.57%) |
Oct 17, 2023 | 46.09 | 46.74 | 45.92 | 46.28 | 1,678,635 | -0.17(-0.36%) |
Oct 16, 2023 | 45.86 | 46.66 | 45.37 | 46.45 | 1,996,021 | +0.83(+1.83%) |
Oct 13, 2023 | 46.37 | 46.44 | 45.26 | 45.62 | 2,798,061 | -0.58(-1.25%) |
Oct 12, 2023 | 47.27 | 47.30 | 45.88 | 46.20 | 2,112,426 | -1.08(-2.28%) |
Oct 11, 2023 | 47.52 | 47.81 | 46.89 | 47.27 | 1,778,295 | -0.14(-0.29%) |
Oct 10, 2023 | 46.74 | 47.66 | 46.73 | 47.41 | 2,440,776 | +1.11(+2.39%) |
Oct 09, 2023 | 46.35 | 46.56 | 45.50 | 46.30 | 2,320,965 | -0.21(-0.44%) |
Oct 06, 2023 | 46.97 | 47.07 | 45.61 | 46.51 | 2,969,849 | -0.73(-1.54%) |
Oct 05, 2023 | 47.43 | 47.91 | 47.22 | 47.24 | 2,346,043 | -0.18(-0.37%) |
Oct 04, 2023 | 47.81 | 48.09 | 46.83 | 47.41 | 3,114,068 | -0.72(-1.49%) |
Oct 03, 2023 | 48.05 | 48.44 | 47.89 | 48.13 | 2,258,473 | -0.16(-0.32%) |
Oct 02, 2023 | 49.27 | 49.27 | 47.70 | 48.28 | 2,876,035 | -1.23(-2.48%) |
Sep 29, 2023 | 49.14 | 49.87 | 49.01 | 49.51 | 2,367,206 | +0.55(+1.12%) |
Sep 28, 2023 | 49.28 | 49.48 | 48.44 | 48.96 | 2,288,456 | -0.18(-0.36%) |
Sep 27, 2023 | 50.36 | 50.39 | 49.11 | 49.14 | 2,388,723 | -1.14(-2.26%) |
Sep 26, 2023 | 49.15 | 50.38 | 49.15 | 50.28 | 2,299,992 | +0.64(+1.28%) |
Sep 25, 2023 | 49.81 | 49.68 | 49.41 | 49.64 | 2,490,340 | -0.49(-0.98%) |
Sep 22, 2023 | 51.27 | 51.41 | 49.99 | 50.13 | 3,473,273 | -1.89(-3.64%) |
Sep 21, 2023 | 52.28 | 52.37 | 51.80 | 52.02 | 2,536,513 | -0.26(-0.51%) |
Sep 20, 2023 | 53.12 | 53.16 | 52.05 | 52.29 | 2,646,765 | -0.49(-0.93%) |
Sep 19, 2023 | 52.89 | 53.04 | 52.67 | 52.78 | 1,915,389 | -0.08(-0.15%) |
Sep 18, 2023 | 53.70 | 53.70 | 52.65 | 52.85 | 1,578,719 | -0.63(-1.17%) |
Sep 15, 2023 | 52.81 | 54.24 | 52.71 | 53.48 | 4,046,327 | +0.57(+1.07%) |
Sep 14, 2023 | 52.05 | 52.97 | 52.04 | 52.91 | 2,927,615 | +1.10(+2.12%) |
Sep 13, 2023 | 52.05 | 52.05 | 51.15 | 51.81 | 2,059,333 | -0.05(-0.09%) |
Sep 12, 2023 | 51.80 | 52.15 | 51.52 | 51.86 | 1,785,651 | +0.32(+0.63%) |
Sep 11, 2023 | 51.05 | 51.86 | 51.05 | 51.54 | 2,966,361 | +0.50(+0.98%) |
Sep 08, 2023 | 50.37 | 51.08 | 50.28 | 51.04 | 2,102,463 | +0.71(+1.40%) |
Sep 07, 2023 | 50.51 | 50.88 | 49.93 | 50.33 | 5,055,851 | -0.19(-0.37%) |
Sep 06, 2023 | 50.96 | 51.25 | 50.24 | 50.52 | 3,952,863 | -0.62(-1.21%) |
Sep 05, 2023 | 51.48 | 51.58 | 50.95 | 51.14 | 2,595,099 | -0.43(-0.84%) |
Sep 01, 2023 | 52.30 | 52.70 | 51.36 | 51.57 | 4,845,023 | -0.67(-1.28%) |
Aug 31, 2023 | 52.65 | 52.87 | 52.13 | 52.24 | 2,668,463 | -0.61(-1.15%) |
Aug 30, 2023 | 53.17 | 53.19 | 52.69 | 52.84 | 2,435,835 | -0.29(-0.55%) |
Aug 29, 2023 | 53.02 | 53.21 | 52.64 | 53.14 | 1,513,927 | +0.37(+0.70%) |
Aug 28, 2023 | 52.81 | 53.26 | 52.58 | 52.77 | 1,516,936 | +0.27(+0.52%) |
Aug 25, 2023 | 52.82 | 53.03 | 52.39 | 52.49 | 1,904,526 | -0.17(-0.31%) |
Aug 24, 2023 | 52.13 | 52.89 | 52.05 | 52.66 | 2,174,672 | +0.69(+1.33%) |
Aug 23, 2023 | 52.56 | 52.65 | 51.64 | 51.97 | 1,932,238 | -0.55(-1.05%) |
Aug 22, 2023 | 53.16 | 53.55 | 52.52 | 52.52 | 1,970,985 | -0.75(-1.40%) |
Aug 21, 2023 | 53.11 | 53.46 | 52.68 | 53.27 | 2,426,539 | +0.17(+0.33%) |
Aug 18, 2023 | 52.50 | 53.56 | 52.48 | 53.10 | 7,239,747 | +0.52(+0.98%) |
Aug 17, 2023 | 52.01 | 53.15 | 52.01 | 52.58 | 2,613,663 | +0.68(+1.31%) |
Aug 16, 2023 | 52.10 | 52.25 | 51.78 | 51.90 | 1,895,488 | -0.32(-0.61%) |
Aug 15, 2023 | 52.48 | 52.48 | 51.90 | 52.22 | 2,274,136 | -0.66(-1.25%) |
Aug 14, 2023 | 53.60 | 53.71 | 52.77 | 52.88 | 2,696,598 | -0.81(-1.50%) |
Aug 11, 2023 | 52.18 | 53.69 | 52.14 | 53.69 | 2,382,682 | +1.45(+2.77%) |
Aug 10, 2023 | 52.39 | 53.27 | 52.22 | 52.24 | 2,494,180 | -0.07(-0.13%) |
Aug 09, 2023 | 53.58 | 53.58 | 52.26 | 52.31 | 2,830,482 | -1.20(-2.23%) |
Aug 08, 2023 | 52.37 | 53.57 | 51.69 | 53.51 | 4,453,567 | +0.73(+1.38%) |
Aug 07, 2023 | 49.45 | 52.84 | 48.69 | 52.78 | 10,618,810 | -2.10(-3.83%) |
Aug 04, 2023 | 54.95 | 55.54 | 54.78 | 54.88 | 4,014,460 | +0.18(+0.34%) |
Aug 03, 2023 | 53.76 | 55.07 | 53.58 | 54.69 | 3,300,609 | +0.84(+1.55%) |
Aug 02, 2023 | 53.46 | 54.34 | 53.46 | 53.86 | 2,489,469 | +0.09(+0.16%) |
Aug 01, 2023 | 54.16 | 54.33 | 53.66 | 53.77 | 2,583,149 | -0.39(-0.72%) |
Jul 31, 2023 | 54.82 | 55.01 | 53.88 | 54.16 | 6,279,012 | -0.61(-1.12%) |
Jul 28, 2023 | 53.98 | 54.86 | 53.91 | 54.77 | 3,947,358 | +0.91(+1.70%) |
Jul 27, 2023 | 53.85 | 54.15 | 53.38 | 53.86 | 4,713,897 | +0.36(+0.67%) |
Jul 26, 2023 | 52.77 | 53.82 | 52.69 | 53.50 | 3,069,650 | +0.79(+1.49%) |
Jul 25, 2023 | 52.15 | 52.74 | 51.94 | 52.71 | 2,666,137 | +0.74(+1.42%) |
Jul 24, 2023 | 51.35 | 52.20 | 51.29 | 51.97 | 2,747,832 | +0.79(+1.54%) |
Jul 21, 2023 | 51.22 | 51.44 | 50.89 | 51.18 | 2,014,384 | +0.16(+0.30%) |
Jul 20, 2023 | 51.15 | 51.15 | 50.65 | 51.03 | 2,400,049 | +0.22(+0.44%) |
Jul 19, 2023 | 50.53 | 51.25 | 50.46 | 50.80 | 3,502,189 | +0.76(+1.51%) |
Jul 18, 2023 | 50.50 | 51.01 | 49.75 | 50.05 | 2,429,927 | -0.38(-0.75%) |
Jul 17, 2023 | 50.54 | 50.73 | 49.96 | 50.42 | 2,295,276 | -0.44(-0.86%) |
Jul 14, 2023 | 51.43 | 51.43 | 50.74 | 50.86 | 2,051,199 | -0.62(-1.21%) |
Jul 13, 2023 | 50.74 | 51.66 | 50.74 | 51.48 | 2,472,487 | +0.77(+1.51%) |
Jul 12, 2023 | 50.61 | 50.83 | 50.05 | 50.72 | 2,579,494 | +0.50(+0.99%) |
Jul 11, 2023 | 49.75 | 50.23 | 49.65 | 50.22 | 2,747,059 | +0.75(+1.51%) |
Jul 10, 2023 | 50.28 | 50.40 | 49.29 | 49.47 | 3,421,131 | -0.84(-1.66%) |
Jul 07, 2023 | 50.51 | 50.97 | 50.06 | 50.31 | 3,452,681 | -0.33(-0.65%) |
Jul 06, 2023 | 49.95 | 50.97 | 49.66 | 50.64 | 3,476,618 | +0.21(+0.42%) |
Jul 05, 2023 | 50.06 | 50.65 | 49.84 | 50.42 | 2,835,467 | +0.07(+0.14%) |
Jul 03, 2023 | 49.95 | 50.71 | 49.76 | 50.36 | 1,534,903 | +0.75(+1.51%) |
Jun 30, 2023 | 49.39 | 49.77 | 48.87 | 49.61 | 2,434,313 | +0.34(+0.69%) |
Jun 29, 2023 | 48.46 | 49.45 | 48.35 | 49.27 | 3,274,834 | +0.84(+1.73%) |
Jun 28, 2023 | 48.32 | 48.51 | 47.80 | 48.43 | 4,010,408 | -0.13(-0.26%) |
Jun 27, 2023 | 48.90 | 49.27 | 48.54 | 48.56 | 2,592,152 | -0.26(-0.54%) |
Jun 26, 2023 | 48.01 | 48.88 | 47.98 | 48.82 | 2,273,003 | +0.71(+1.47%) |
Jun 23, 2023 | 48.94 | 48.96 | 47.94 | 48.11 | 3,432,408 | -0.88(-1.81%) |
Jun 22, 2023 | 49.33 | 49.40 | 48.55 | 49.00 | 2,767,726 | -0.06(-0.12%) |
Jun 21, 2023 | 48.30 | 49.17 | 47.95 | 49.05 | 3,507,954 | +0.62(+1.28%) |
Jun 20, 2023 | 48.90 | 48.91 | 48.35 | 48.43 | 3,003,051 | -0.54(-1.11%) |
Jun 16, 2023 | 48.95 | 49.07 | 48.55 | 48.98 | 4,235,752 | +0.17(+0.36%) |
Jun 15, 2023 | 48.36 | 49.03 | 48.26 | 48.80 | 3,150,884 | +0.44(+0.90%) |
Jun 14, 2023 | 49.19 | 49.33 | 48.35 | 48.36 | 3,522,142 | -0.49(-0.99%) |
Jun 13, 2023 | 49.16 | 49.65 | 48.77 | 48.85 | 3,482,305 | -0.38(-0.77%) |
Jun 12, 2023 | 49.12 | 49.55 | 48.89 | 49.23 | 2,650,697 | +0.27(+0.56%) |
Jun 09, 2023 | 49.23 | 49.27 | 48.75 | 48.96 | 2,608,103 | -0.48(-0.96%) |
Jun 08, 2023 | 49.64 | 49.77 | 48.79 | 49.43 | 2,614,886 | -0.46(-0.92%) |
Jun 07, 2023 | 48.85 | 50.10 | 48.64 | 49.89 | 3,399,018 | +0.87(+1.76%) |
Jun 06, 2023 | 49.01 | 49.37 | 48.56 | 49.02 | 2,502,582 | -0.07(-0.14%) |
Jun 05, 2023 | 49.90 | 50.18 | 48.85 | 49.09 | 2,855,095 | -0.81(-1.62%) |
Jun 02, 2023 | 49.47 | 50.30 | 49.12 | 49.90 | 4,415,512 | +0.71(+1.44%) |
Jun 01, 2023 | 49.69 | 49.69 | 48.98 | 49.19 | 3,423,693 | -0.03(-0.06%) |
May 31, 2023 | 50.41 | 50.52 | 49.08 | 49.22 | 6,351,254 | -1.22(-2.43%) |
May 30, 2023 | 49.99 | 50.56 | 49.40 | 50.44 | 3,707,430 | +0.36(+0.71%) |
May 26, 2023 | 49.84 | 50.21 | 49.59 | 50.09 | 3,446,032 | +0.24(+0.48%) |
May 25, 2023 | 49.67 | 50.07 | 49.37 | 49.85 | 3,831,803 | -0.01(-0.02%) |
May 24, 2023 | 49.85 | 50.11 | 48.86 | 49.86 | 3,827,330 | +0.10(+0.19%) |
May 23, 2023 | 48.44 | 50.04 | 48.37 | 49.76 | 3,861,478 | +1.50(+3.11%) |
May 22, 2023 | 48.15 | 48.53 | 47.95 | 48.26 | 3,116,106 | +0.14(+0.30%) |
May 19, 2023 | 48.15 | 48.66 | 47.86 | 48.11 | 5,965,236 | -0.01(-0.02%) |
May 18, 2023 | 48.00 | 48.45 | 47.67 | 48.12 | 3,525,643 | -0.14(-0.30%) |
May 17, 2023 | 47.30 | 48.29 | 47.12 | 48.27 | 3,742,007 | +0.89(+1.87%) |
May 16, 2023 | 47.45 | 47.62 | 46.86 | 47.38 | 4,202,712 | -0.26(-0.55%) |
May 15, 2023 | 47.63 | 48.26 | 47.40 | 47.64 | 4,855,350 | +0.58(+1.23%) |
May 12, 2023 | 47.38 | 47.67 | 46.55 | 47.06 | 5,284,249 | -0.45(-0.95%) |
May 11, 2023 | 45.99 | 47.56 | 45.72 | 47.52 | 7,280,719 | +1.98(+4.36%) |
May 10, 2023 | 47.19 | 47.53 | 45.37 | 45.53 | 9,102,537 | -1.48(-3.15%) |
May 09, 2023 | 48.44 | 48.44 | 46.71 | 47.02 | 12,542,393 | -1.84(-3.76%) |
May 08, 2023 | 52.41 | 52.73 | 48.17 | 48.85 | 26,220,856 | -9.59(-16.41%) |
May 05, 2023 | 57.81 | 58.76 | 57.69 | 58.45 | 3,789,468 | +0.54(+0.93%) |
May 04, 2023 | 58.10 | 58.36 | 57.46 | 57.91 | 2,400,728 | -0.41(-0.71%) |
May 03, 2023 | 58.76 | 59.08 | 58.19 | 58.32 | 2,863,622 | -0.37(-0.62%) |
May 02, 2023 | 59.81 | 59.83 | 58.16 | 58.69 | 2,006,821 | -1.34(-2.23%) |
May 01, 2023 | 60.23 | 60.94 | 60.00 | 60.03 | 2,269,132 | -0.15(-0.26%) |
Apr 28, 2023 | 59.28 | 60.34 | 59.14 | 60.18 | 3,104,515 | +1.17(+1.97%) |
Apr 27, 2023 | 58.10 | 59.04 | 57.89 | 59.01 | 3,476,598 | +0.90(+1.54%) |
Apr 26, 2023 | 58.48 | 58.77 | 57.93 | 58.12 | 2,607,762 | -0.63(-1.07%) |
Apr 25, 2023 | 58.66 | 58.84 | 58.18 | 58.74 | 2,162,737 | +0.09(+0.15%) |
Apr 24, 2023 | 58.71 | 58.90 | 58.39 | 58.66 | 2,069,231 | -0.09(-0.15%) |
Apr 21, 2023 | 58.82 | 58.94 | 58.28 | 58.74 | 1,792,884 | +0.13(+0.23%) |
Apr 20, 2023 | 59.22 | 59.23 | 58.50 | 58.61 | 2,090,206 | -0.73(-1.23%) |
Apr 19, 2023 | 58.69 | 59.49 | 58.32 | 59.34 | 2,134,622 | +0.72(+1.23%) |
Apr 18, 2023 | 59.12 | 59.28 | 58.29 | 58.62 | 1,875,394 | -0.55(-0.93%) |
Apr 17, 2023 | 58.70 | 59.40 | 58.58 | 59.17 | 1,657,266 | +0.60(+1.02%) |
Apr 14, 2023 | 59.30 | 59.36 | 58.22 | 58.57 | 2,109,124 | -0.84(-1.41%) |
Apr 13, 2023 | 59.13 | 59.59 | 58.76 | 59.41 | 2,386,855 | +0.11(+0.18%) |
Apr 12, 2023 | 59.96 | 60.35 | 59.23 | 59.30 | 3,128,600 | -0.45(-0.76%) |
Apr 11, 2023 | 59.00 | 60.34 | 58.91 | 59.76 | 3,552,428 | +0.96(+1.64%) |
Apr 10, 2023 | 57.19 | 58.90 | 57.14 | 58.79 | 3,571,902 | +1.39(+2.42%) |
Apr 06, 2023 | 57.96 | 58.19 | 57.24 | 57.41 | 2,032,300 | -0.34(-0.58%) |
Apr 05, 2023 | 57.62 | 58.23 | 57.35 | 57.74 | 2,367,099 | +0.27(+0.47%) |
Apr 04, 2023 | 57.43 | 57.48 | 56.70 | 57.47 | 2,320,014 | +0.26(+0.45%) |
Apr 03, 2023 | 57.03 | 57.43 | 56.60 | 57.21 | 2,885,088 | +0.09(+0.15%) |
Mar 31, 2023 | 56.39 | 57.23 | 56.09 | 57.13 | 2,889,461 | +0.96(+1.71%) |
Mar 30, 2023 | 56.41 | 56.56 | 55.96 | 56.16 | 1,625,678 | +0.07(+0.12%) |
Mar 29, 2023 | 56.09 | 56.32 | 55.91 | 56.10 | 1,991,775 | +0.39(+0.69%) |
Mar 28, 2023 | 55.81 | 56.32 | 55.64 | 55.71 | 1,752,794 | -0.13(-0.24%) |
Mar 27, 2023 | 55.48 | 56.23 | 55.25 | 55.85 | 2,497,023 | +0.90(+1.63%) |
Mar 24, 2023 | 53.94 | 55.24 | 53.93 | 54.95 | 3,295,198 | +0.94(+1.75%) |
Mar 23, 2023 | 55.03 | 55.33 | 53.74 | 54.01 | 3,936,109 | -1.08(-1.96%) |
Mar 22, 2023 | 56.27 | 56.28 | 55.07 | 55.09 | 2,310,051 | -0.99(-1.77%) |
Mar 21, 2023 | 56.46 | 56.71 | 55.79 | 56.08 | 3,011,042 | -0.33(-0.58%) |
Mar 20, 2023 | 56.64 | 56.94 | 56.16 | 56.40 | 3,155,037 | +0.03(+0.05%) |
Mar 17, 2023 | 57.04 | 57.04 | 55.88 | 56.38 | 8,430,441 | +0.01(+0.02%) |
Mar 16, 2023 | 56.34 | 57.05 | 56.03 | 56.37 | 4,986,845 | +0.38(+0.67%) |
Mar 15, 2023 | 54.63 | 56.02 | 54.00 | 55.99 | 4,288,027 | +0.81(+1.47%) |
Mar 14, 2023 | 55.82 | 55.85 | 54.60 | 55.18 | 4,158,846 | +0.09(+0.16%) |
Mar 13, 2023 | 54.61 | 55.44 | 54.56 | 55.10 | 3,566,220 | +0.22(+0.40%) |
Mar 10, 2023 | 55.36 | 55.83 | 54.64 | 54.87 | 2,872,734 | -0.64(-1.15%) |
Mar 09, 2023 | 56.53 | 56.53 | 55.40 | 55.51 | 2,905,206 | -0.84(-1.49%) |
Mar 08, 2023 | 56.28 | 56.52 | 55.99 | 56.35 | 2,323,176 | +0.13(+0.24%) |
Mar 07, 2023 | 56.49 | 56.85 | 55.98 | 56.21 | 3,389,044 | -0.37(-0.65%) |
Mar 06, 2023 | 57.03 | 57.17 | 56.38 | 56.58 | 2,730,104 | -0.46(-0.81%) |
Mar 03, 2023 | 56.96 | 57.39 | 56.70 | 57.04 | 2,907,957 | +0.16(+0.29%) |
Mar 02, 2023 | 56.79 | 56.95 | 56.09 | 56.88 | 2,935,000 | -0.22(-0.39%) |
Mar 01, 2023 | 56.81 | 57.36 | 56.35 | 57.10 | 3,209,523 | +0.05(+0.08%) |
Feb 28, 2023 | 57.83 | 58.03 | 56.99 | 57.05 | 3,692,025 | -0.66(-1.15%) |
Feb 27, 2023 | 58.79 | 58.91 | 57.56 | 57.71 | 4,104,794 | -0.78(-1.34%) |
Feb 24, 2023 | 59.03 | 59.23 | 57.96 | 58.50 | 2,553,304 | -1.08(-1.81%) |
Feb 23, 2023 | 59.62 | 60.66 | 59.11 | 59.58 | 3,562,493 | +0.59(+1.00%) |
Feb 22, 2023 | 58.10 | 59.97 | 58.10 | 58.99 | 4,409,548 | +0.97(+1.68%) |
Feb 21, 2023 | 58.25 | 58.32 | 57.41 | 58.01 | 3,304,083 | -0.62(-1.06%) |
Feb 17, 2023 | 57.99 | 58.77 | 57.69 | 58.63 | 2,816,804 | +0.65(+1.12%) |
Feb 16, 2023 | 58.04 | 58.37 | 57.58 | 57.98 | 2,420,483 | -0.53(-0.91%) |
Feb 15, 2023 | 57.81 | 58.65 | 57.80 | 58.52 | 2,291,248 | +0.34(+0.59%) |
Feb 14, 2023 | 58.06 | 58.58 | 57.67 | 58.17 | 2,785,707 | -0.07(-0.11%) |
Feb 13, 2023 | 57.70 | 58.29 | 57.70 | 58.24 | 3,510,569 | +0.54(+0.94%) |
Feb 10, 2023 | 58.07 | 58.34 | 57.42 | 57.70 | 4,890,868 | -0.24(-0.41%) |
Feb 09, 2023 | 57.37 | 58.56 | 57.37 | 57.93 | 4,436,156 | +0.63(+1.10%) |
Feb 08, 2023 | 58.42 | 58.89 | 57.29 | 57.30 | 5,157,369 | -1.37(-2.33%) |
Feb 07, 2023 | 57.60 | 58.96 | 56.99 | 58.67 | 8,172,592 | +0.32(+0.54%) |
Feb 06, 2023 | 58.01 | 59.40 | 57.43 | 58.35 | 12,944,891 | -2.82(-4.61%) |
Feb 03, 2023 | 62.29 | 62.40 | 61.12 | 61.17 | 3,494,258 | -1.05(-1.69%) |
Feb 02, 2023 | 62.20 | 62.87 | 61.88 | 62.22 | 2,760,848 | +0.00(+0.00%) |
Feb 01, 2023 | 62.47 | 62.67 | 61.21 | 62.22 | 2,695,388 | -0.59(-0.94%) |
Jan 31, 2023 | 61.53 | 62.82 | 61.03 | 62.82 | 3,076,705 | +1.58(+2.57%) |
Jan 30, 2023 | 62.55 | 62.55 | 61.14 | 61.24 | 3,518,987 | -1.55(-2.46%) |
Jan 27, 2023 | 62.56 | 62.80 | 61.72 | 62.79 | 2,825,112 | +0.22(+0.35%) |
Jan 26, 2023 | 62.90 | 62.97 | 61.97 | 62.57 | 1,728,181 | -0.31(-0.49%) |
Jan 25, 2023 | 62.04 | 63.00 | 61.86 | 62.87 | 2,232,927 | +0.54(+0.87%) |
Jan 24, 2023 | 63.06 | 70.77 | 62.16 | 62.33 | 2,149,177 | -0.87(-1.38%) |
Jan 23, 2023 | 62.06 | 63.38 | 61.84 | 63.20 | 2,688,690 | +1.39(+2.24%) |
Jan 20, 2023 | 60.84 | 61.84 | 60.38 | 61.81 | 2,725,242 | +1.16(+1.91%) |
Jan 19, 2023 | 60.80 | 60.98 | 60.20 | 60.66 | 2,236,117 | -0.36(-0.60%) |
Jan 18, 2023 | 62.37 | 62.81 | 60.97 | 61.02 | 2,315,937 | -1.42(-2.28%) |
Jan 17, 2023 | 62.08 | 62.84 | 62.08 | 62.44 | 2,700,805 | +0.36(+0.58%) |
Jan 13, 2023 | 61.60 | 62.12 | 61.52 | 62.08 | 2,231,807 | +0.14(+0.23%) |
Jan 12, 2023 | 63.09 | 63.30 | 61.90 | 61.94 | 2,067,672 | -0.94(-1.49%) |
Jan 11, 2023 | 62.92 | 63.07 | 61.96 | 62.87 | 2,242,081 | +0.22(+0.35%) |
Jan 10, 2023 | 63.06 | 63.06 | 62.22 | 62.65 | 2,125,562 | -0.12(-0.20%) |
Jan 09, 2023 | 63.20 | 63.81 | 62.78 | 62.78 | 2,254,387 | -0.34(-0.54%) |
Jan 06, 2023 | 61.95 | 63.38 | 61.80 | 63.12 | 2,499,272 | +1.63(+2.66%) |
Jan 05, 2023 | 61.56 | 61.78 | 61.00 | 61.49 | 3,001,948 | -0.14(-0.23%) |
Jan 04, 2023 | 61.15 | 61.95 | 61.04 | 61.63 | 3,538,121 | +0.87(+1.43%) |
Jan 03, 2023 | 60.14 | 61.00 | 59.73 | 60.76 | 3,605,552 | +1.29(+2.17%) |
Dec 30, 2022 | 58.93 | 59.47 | 58.71 | 59.47 | 2,285,298 | +0.44(+0.74%) |
Dec 29, 2022 | 58.52 | 59.30 | 58.45 | 59.03 | 1,818,102 | +0.57(+0.98%) |
Dec 28, 2022 | 58.93 | 59.22 | 58.36 | 58.46 | 1,415,271 | -0.48(-0.81%) |
Dec 27, 2022 | 58.62 | 59.09 | 58.18 | 58.94 | 1,787,713 | +0.32(+0.55%) |
Dec 23, 2022 | 58.24 | 58.66 | 58.05 | 58.61 | 1,364,002 | +0.45(+0.77%) |
Dec 22, 2022 | 57.64 | 58.18 | 56.73 | 58.16 | 2,504,569 | +0.11(+0.20%) |
Dec 21, 2022 | 58.88 | 59.14 | 57.94 | 58.05 | 3,219,085 | -0.59(-1.01%) |
Dec 20, 2022 | 57.90 | 58.91 | 57.90 | 58.64 | 3,043,181 | +0.54(+0.94%) |
Dec 19, 2022 | 59.02 | 59.30 | 57.81 | 58.10 | 4,200,501 | -0.98(-1.67%) |
Dec 16, 2022 | 59.17 | 59.67 | 58.33 | 59.08 | 5,475,886 | -0.70(-1.17%) |
Dec 15, 2022 | 61.02 | 61.25 | 59.65 | 59.78 | 3,700,830 | -1.70(-2.77%) |
Dec 14, 2022 | 61.74 | 62.20 | 61.04 | 61.48 | 3,122,286 | -0.22(-0.36%) |
Dec 13, 2022 | 62.24 | 63.13 | 61.47 | 61.70 | 2,740,137 | +0.05(+0.08%) |
Dec 12, 2022 | 60.84 | 61.72 | 60.28 | 61.65 | 2,748,000 | +0.75(+1.22%) |
Dec 09, 2022 | 60.62 | 61.54 | 60.48 | 60.91 | 2,419,535 | -0.11(-0.17%) |
Dec 08, 2022 | 60.71 | 61.41 | 60.67 | 61.01 | 3,337,581 | +0.11(+0.19%) |
Dec 07, 2022 | 61.15 | 61.90 | 60.87 | 60.90 | 3,639,056 | -0.39(-0.64%) |
Dec 06, 2022 | 61.56 | 61.88 | 60.92 | 61.29 | 4,282,454 | -0.59(-0.96%) |
Dec 05, 2022 | 62.50 | 62.66 | 61.44 | 61.88 | 2,579,502 | -1.19(-1.89%) |
Dec 02, 2022 | 62.20 | 63.18 | 62.01 | 63.07 | 3,031,893 | +0.52(+0.82%) |
Dec 01, 2022 | 63.64 | 63.64 | 62.04 | 62.56 | 2,727,196 | -0.76(-1.21%) |
Nov 30, 2022 | 63.02 | 63.36 | 61.70 | 63.32 | 3,768,231 | +0.30(+0.47%) |
Nov 29, 2022 | 62.17 | 63.19 | 61.72 | 63.03 | 4,233,815 | +0.87(+1.40%) |
Nov 28, 2022 | 62.48 | 63.26 | 61.45 | 62.15 | 4,740,807 | -1.71(-2.67%) |
Nov 25, 2022 | 63.80 | 64.37 | 63.76 | 63.86 | 2,118,822 | +0.18(+0.28%) |
Nov 23, 2022 | 63.66 | 63.87 | 63.28 | 63.68 | 2,352,075 | -0.17(-0.27%) |
Nov 22, 2022 | 63.67 | 64.37 | 63.34 | 63.85 | 5,534,452 | +0.54(+0.85%) |
Nov 21, 2022 | 62.25 | 63.35 | 61.69 | 63.31 | 4,315,679 | +1.17(+1.88%) |
Nov 18, 2022 | 62.60 | 62.74 | 61.02 | 62.14 | 3,825,425 | +0.12(+0.20%) |
Nov 17, 2022 | 60.86 | 62.11 | 60.86 | 62.02 | 3,360,451 | +0.82(+1.33%) |
Nov 16, 2022 | 61.16 | 62.01 | 60.79 | 61.21 | 4,077,775 | +0.18(+0.30%) |
Nov 15, 2022 | 62.31 | 62.56 | 60.66 | 61.03 | 4,029,546 | -0.46(-0.76%) |
Nov 14, 2022 | 64.11 | 65.21 | 61.39 | 61.49 | 5,833,043 | -2.45(-3.83%) |
Nov 11, 2022 | 63.13 | 64.04 | 62.20 | 63.94 | 5,054,822 | +0.90(+1.43%) |
Nov 10, 2022 | 62.23 | 63.43 | 61.93 | 63.04 | 4,301,806 | +2.23(+3.67%) |
Nov 09, 2022 | 62.14 | 62.70 | 60.34 | 60.81 | 5,439,386 | -3.43(-5.34%) |
Nov 08, 2022 | 63.84 | 65.13 | 63.61 | 64.24 | 2,217,625 | +0.45(+0.70%) |
Nov 07, 2022 | 64.00 | 64.51 | 62.63 | 63.79 | 4,565,809 | -0.04(-0.06%) |
Nov 04, 2022 | 63.90 | 64.51 | 62.96 | 63.83 | 2,362,476 | +0.70(+1.11%) |
Nov 03, 2022 | 63.47 | 63.60 | 62.81 | 63.13 | 1,986,782 | -0.83(-1.30%) |
Nov 02, 2022 | 64.25 | 63.92 | 63.97 | 1,779,771 | -0.53(-0.82%) |