Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 52.44 | 52.88 | 51.07 | 51.99 | 1,531,412 | +0.25(+0.49%) |
Oct 30, 2023 | 51.78 | 52.91 | 50.84 | 51.74 | 1,525,635 | +0.86(+1.70%) |
Oct 27, 2023 | 52.54 | 52.54 | 50.60 | 50.87 | 1,107,648 | -1.15(-2.22%) |
Oct 26, 2023 | 50.88 | 52.46 | 50.88 | 52.03 | 1,518,269 | +1.41(+2.78%) |
Oct 25, 2023 | 51.81 | 52.19 | 50.29 | 50.62 | 1,325,849 | -1.61(-3.08%) |
Oct 24, 2023 | 51.86 | 52.74 | 51.50 | 52.23 | 624,542 | +0.81(+1.57%) |
Oct 23, 2023 | 51.68 | 52.34 | 51.28 | 51.43 | 951,519 | -0.88(-1.69%) |
Oct 20, 2023 | 53.07 | 53.69 | 52.23 | 52.31 | 1,324,682 | -0.63(-1.19%) |
Oct 19, 2023 | 54.35 | 55.11 | 52.92 | 52.94 | 1,231,332 | -1.98(-3.60%) |
Oct 18, 2023 | 55.51 | 55.81 | 54.84 | 54.92 | 1,047,830 | -1.52(-2.70%) |
Oct 17, 2023 | 54.41 | 56.88 | 54.38 | 56.44 | 1,304,369 | +1.36(+2.47%) |
Oct 16, 2023 | 54.52 | 55.77 | 53.73 | 55.09 | 1,367,498 | +1.28(+2.38%) |
Oct 13, 2023 | 54.95 | 55.34 | 53.41 | 53.81 | 1,204,392 | -0.74(-1.35%) |
Oct 12, 2023 | 55.02 | 55.02 | 53.60 | 54.54 | 1,093,781 | -0.77(-1.39%) |
Oct 11, 2023 | 54.00 | 55.41 | 53.83 | 55.31 | 1,519,888 | +1.93(+3.62%) |
Oct 10, 2023 | 52.70 | 54.39 | 52.63 | 53.38 | 1,891,047 | +0.78(+1.48%) |
Oct 09, 2023 | 50.83 | 52.95 | 50.83 | 52.60 | 2,099,687 | +0.94(+1.82%) |
Oct 06, 2023 | 51.90 | 52.33 | 49.78 | 51.66 | 3,413,103 | -1.36(-2.56%) |
Oct 05, 2023 | 53.18 | 53.50 | 52.11 | 53.02 | 2,513,705 | -0.29(-0.55%) |
Oct 04, 2023 | 53.22 | 53.56 | 52.51 | 53.31 | 2,862,959 | +0.47(+0.88%) |
Oct 03, 2023 | 55.33 | 55.53 | 52.33 | 52.84 | 2,386,387 | -2.92(-5.24%) |
Oct 02, 2023 | 57.70 | 58.03 | 55.20 | 55.77 | 1,707,344 | -1.96(-3.40%) |
Sep 29, 2023 | 58.34 | 58.64 | 57.24 | 57.73 | 1,426,738 | +0.27(+0.47%) |
Sep 28, 2023 | 56.37 | 58.31 | 56.37 | 57.45 | 2,114,403 | +1.27(+2.26%) |
Sep 27, 2023 | 55.30 | 56.64 | 55.19 | 56.18 | 2,401,546 | +1.10(+1.99%) |
Sep 26, 2023 | 56.10 | 56.74 | 54.73 | 55.09 | 1,582,089 | -1.83(-3.22%) |
Sep 25, 2023 | 57.16 | 56.97 | 56.35 | 56.92 | 1,208,053 | -0.64(-1.11%) |
Sep 22, 2023 | 58.17 | 58.48 | 56.85 | 57.56 | 1,687,379 | -0.54(-0.94%) |
Sep 21, 2023 | 61.77 | 61.86 | 58.04 | 58.10 | 2,123,678 | -4.47(-7.14%) |
Sep 20, 2023 | 63.45 | 64.18 | 62.36 | 62.57 | 1,025,923 | +0.01(+0.02%) |
Sep 19, 2023 | 62.28 | 63.47 | 62.28 | 62.56 | 906,900 | +0.20(+0.32%) |
Sep 18, 2023 | 63.11 | 63.21 | 61.93 | 62.36 | 901,817 | -0.90(-1.42%) |
Sep 15, 2023 | 63.23 | 63.70 | 62.58 | 63.25 | 2,365,447 | +0.04(+0.06%) |
Sep 14, 2023 | 61.82 | 63.49 | 61.82 | 63.22 | 1,092,864 | +2.33(+3.82%) |
Sep 13, 2023 | 62.84 | 62.99 | 60.18 | 60.89 | 1,542,886 | -2.05(-3.26%) |
Sep 12, 2023 | 62.79 | 63.22 | 62.27 | 62.94 | 679,777 | -0.20(-0.32%) |
Sep 11, 2023 | 63.66 | 63.85 | 62.71 | 63.14 | 873,567 | -0.40(-0.63%) |
Sep 08, 2023 | 63.29 | 63.63 | 62.45 | 63.54 | 1,039,993 | +0.61(+0.97%) |
Sep 07, 2023 | 62.70 | 63.28 | 62.10 | 62.93 | 1,810,999 | -0.16(-0.26%) |
Sep 06, 2023 | 63.39 | 64.08 | 62.13 | 63.09 | 1,686,082 | -0.75(-1.18%) |
Sep 05, 2023 | 63.51 | 64.58 | 63.33 | 63.85 | 1,813,110 | +0.21(+0.33%) |
Sep 01, 2023 | 64.21 | 64.66 | 63.47 | 63.64 | 1,771,330 | -0.09(-0.13%) |
Aug 31, 2023 | 64.35 | 64.61 | 63.49 | 63.72 | 2,358,440 | -0.51(-0.79%) |
Aug 30, 2023 | 63.94 | 64.61 | 63.58 | 64.23 | 775,968 | +0.17(+0.27%) |
Aug 29, 2023 | 62.57 | 64.27 | 62.05 | 64.06 | 1,652,880 | +1.66(+2.66%) |
Aug 28, 2023 | 61.51 | 63.04 | 61.51 | 62.40 | 1,410,269 | +1.31(+2.14%) |
Aug 25, 2023 | 62.12 | 62.50 | 60.63 | 61.09 | 973,433 | -0.72(-1.16%) |
Aug 24, 2023 | 61.56 | 63.02 | 61.56 | 61.80 | 840,712 | +0.15(+0.25%) |
Aug 23, 2023 | 59.97 | 62.09 | 59.51 | 61.65 | 1,383,226 | +1.98(+3.31%) |
Aug 22, 2023 | 60.36 | 60.42 | 59.59 | 59.68 | 1,042,501 | -0.28(-0.46%) |
Aug 21, 2023 | 60.32 | 60.32 | 59.07 | 59.95 | 1,005,892 | -0.46(-0.76%) |
Aug 18, 2023 | 59.52 | 60.70 | 59.05 | 60.41 | 891,898 | +0.23(+0.38%) |
Aug 17, 2023 | 61.05 | 61.20 | 60.18 | 60.18 | 1,487,229 | -0.76(-1.25%) |
Aug 16, 2023 | 61.17 | 61.57 | 60.74 | 60.95 | 1,234,786 | -0.59(-0.96%) |
Aug 15, 2023 | 62.47 | 62.53 | 61.31 | 61.54 | 1,930,168 | -2.10(-3.30%) |
Aug 14, 2023 | 64.10 | 64.28 | 63.29 | 63.64 | 1,101,955 | -1.37(-2.11%) |
Aug 11, 2023 | 63.57 | 65.26 | 63.19 | 65.01 | 850,897 | +0.79(+1.23%) |
Aug 10, 2023 | 64.69 | 65.56 | 63.89 | 64.22 | 1,103,098 | +0.21(+0.33%) |
Aug 09, 2023 | 65.34 | 65.40 | 63.54 | 64.01 | 1,632,926 | -1.48(-2.26%) |
Aug 08, 2023 | 65.04 | 65.61 | 64.17 | 65.49 | 1,281,205 | -1.08(-1.62%) |
Aug 07, 2023 | 65.48 | 66.76 | 65.47 | 66.57 | 1,670,833 | +1.16(+1.78%) |
Aug 04, 2023 | 63.63 | 65.97 | 63.46 | 65.40 | 1,869,361 | +1.36(+2.13%) |
Aug 03, 2023 | 64.18 | 64.21 | 62.50 | 64.04 | 1,530,171 | +0.06(+0.09%) |
Aug 02, 2023 | 61.20 | 64.30 | 60.65 | 63.98 | 2,531,235 | +2.22(+3.60%) |
Aug 01, 2023 | 63.46 | 63.51 | 61.48 | 61.76 | 2,513,237 | -1.83(-2.88%) |
Jul 31, 2023 | 63.04 | 64.29 | 63.03 | 63.59 | 4,770,960 | +0.65(+1.03%) |
Jul 28, 2023 | 63.15 | 63.42 | 62.37 | 62.94 | 1,162,734 | +1.27(+2.06%) |
Jul 27, 2023 | 62.96 | 63.80 | 61.59 | 61.67 | 2,089,932 | -0.91(-1.45%) |
Jul 26, 2023 | 60.34 | 62.60 | 60.34 | 62.58 | 1,495,065 | +2.15(+3.55%) |
Jul 25, 2023 | 61.28 | 61.67 | 60.36 | 60.43 | 1,498,151 | -1.09(-1.77%) |
Jul 24, 2023 | 60.59 | 62.16 | 60.54 | 61.52 | 1,744,502 | +1.02(+1.69%) |
Jul 21, 2023 | 60.87 | 61.21 | 59.61 | 60.50 | 1,512,462 | +0.00(+0.00%) |
Jul 20, 2023 | 61.05 | 61.18 | 59.65 | 60.50 | 2,185,773 | -0.98(-1.60%) |
Jul 19, 2023 | 60.10 | 61.63 | 59.92 | 61.48 | 1,886,516 | +2.14(+3.60%) |
Jul 18, 2023 | 58.44 | 59.86 | 58.15 | 59.34 | 1,349,024 | +1.21(+2.08%) |
Jul 17, 2023 | 58.43 | 58.79 | 57.79 | 58.13 | 1,297,394 | -0.52(-0.89%) |
Jul 14, 2023 | 59.14 | 59.40 | 58.33 | 58.65 | 1,251,457 | -0.62(-1.05%) |
Jul 13, 2023 | 58.30 | 59.46 | 57.91 | 59.27 | 1,162,055 | +1.04(+1.79%) |
Jul 12, 2023 | 59.52 | 60.39 | 58.23 | 58.23 | 2,790,484 | +0.07(+0.11%) |
Jul 11, 2023 | 57.25 | 58.31 | 56.55 | 58.17 | 1,242,616 | +1.53(+2.70%) |
Jul 10, 2023 | 55.79 | 56.66 | 55.30 | 56.64 | 1,322,082 | +0.26(+0.46%) |
Jul 07, 2023 | 54.62 | 57.35 | 54.61 | 56.38 | 2,710,521 | +1.58(+2.89%) |
Jul 06, 2023 | 54.29 | 54.88 | 52.91 | 54.80 | 1,475,043 | -0.62(-1.12%) |
Jul 05, 2023 | 55.35 | 56.49 | 54.45 | 55.42 | 1,539,965 | -0.35(-0.63%) |
Jul 03, 2023 | 54.86 | 56.22 | 54.74 | 55.77 | 1,059,690 | +0.81(+1.48%) |
Jun 30, 2023 | 55.12 | 55.82 | 53.62 | 54.96 | 2,224,546 | +0.47(+0.86%) |
Jun 29, 2023 | 53.44 | 54.61 | 52.63 | 54.49 | 2,067,111 | +1.21(+2.27%) |
Jun 28, 2023 | 54.15 | 54.26 | 52.85 | 53.28 | 2,858,944 | -0.88(-1.63%) |
Jun 27, 2023 | 52.80 | 54.52 | 51.98 | 54.16 | 3,081,852 | +1.09(+2.05%) |
Jun 26, 2023 | 48.69 | 53.20 | 48.65 | 53.08 | 3,245,918 | +4.77(+9.88%) |
Jun 23, 2023 | 48.70 | 49.13 | 47.99 | 48.30 | 2,813,519 | -0.75(-1.53%) |
Jun 22, 2023 | 50.96 | 50.96 | 48.54 | 49.05 | 1,389,441 | -1.76(-3.47%) |
Jun 21, 2023 | 50.48 | 51.27 | 49.60 | 50.81 | 1,030,058 | +0.07(+0.13%) |
Jun 20, 2023 | 51.16 | 51.21 | 49.88 | 50.75 | 1,590,430 | -0.87(-1.69%) |
Jun 16, 2023 | 51.91 | 52.04 | 51.02 | 51.62 | 2,121,283 | -0.18(-0.34%) |
Jun 15, 2023 | 50.43 | 51.88 | 50.15 | 51.80 | 1,608,851 | +0.94(+1.84%) |
Jun 14, 2023 | 52.06 | 52.91 | 50.47 | 50.86 | 1,643,593 | -0.66(-1.27%) |
Jun 13, 2023 | 51.27 | 52.63 | 50.69 | 51.52 | 1,833,548 | +0.52(+1.01%) |
Jun 12, 2023 | 50.67 | 51.99 | 50.41 | 51.00 | 1,955,361 | +0.25(+0.50%) |
Jun 09, 2023 | 50.75 | 51.24 | 50.21 | 50.75 | 1,818,120 | +0.22(+0.43%) |
Jun 08, 2023 | 50.72 | 50.98 | 49.15 | 50.53 | 1,978,316 | -0.56(-1.10%) |
Jun 07, 2023 | 49.51 | 51.63 | 48.81 | 51.10 | 2,800,614 | +2.29(+4.69%) |
Jun 06, 2023 | 46.92 | 49.42 | 46.60 | 48.81 | 1,783,629 | +2.20(+4.73%) |
Jun 05, 2023 | 47.42 | 47.66 | 46.59 | 46.60 | 1,198,086 | -0.89(-1.88%) |
Jun 02, 2023 | 46.41 | 47.74 | 45.93 | 47.49 | 1,762,830 | +2.43(+5.39%) |
Jun 01, 2023 | 45.65 | 46.00 | 44.63 | 45.07 | 1,590,965 | -0.58(-1.27%) |
May 31, 2023 | 45.71 | 46.19 | 45.21 | 45.65 | 3,048,363 | -0.29(-0.63%) |
May 30, 2023 | 45.06 | 46.02 | 44.74 | 45.94 | 1,724,564 | +1.16(+2.60%) |
May 26, 2023 | 44.75 | 44.91 | 43.89 | 44.77 | 1,422,947 | +0.13(+0.29%) |
May 25, 2023 | 45.02 | 45.14 | 44.15 | 44.64 | 1,189,115 | -0.70(-1.55%) |
May 24, 2023 | 47.34 | 47.47 | 45.33 | 45.35 | 1,649,088 | -2.35(-4.94%) |
May 23, 2023 | 47.10 | 48.96 | 47.06 | 47.70 | 2,329,032 | +0.75(+1.60%) |
May 22, 2023 | 46.28 | 47.20 | 45.70 | 46.95 | 1,468,966 | +0.92(+2.00%) |
May 19, 2023 | 46.67 | 47.54 | 46.01 | 46.03 | 1,520,535 | -0.25(-0.55%) |
May 18, 2023 | 45.67 | 46.34 | 45.16 | 46.28 | 1,478,712 | +0.18(+0.39%) |
May 17, 2023 | 44.48 | 46.31 | 44.08 | 46.11 | 1,603,003 | +1.97(+4.46%) |
May 16, 2023 | 45.87 | 46.05 | 44.09 | 44.14 | 1,609,790 | -1.92(-4.17%) |
May 15, 2023 | 45.91 | 46.31 | 45.09 | 46.06 | 1,438,749 | +0.65(+1.42%) |
May 12, 2023 | 46.55 | 46.78 | 44.98 | 45.41 | 1,799,902 | -0.95(-2.04%) |
May 11, 2023 | 46.72 | 47.19 | 46.16 | 46.36 | 1,692,007 | -1.11(-2.33%) |
May 10, 2023 | 48.52 | 48.66 | 46.83 | 47.47 | 1,476,885 | -0.36(-0.75%) |
May 09, 2023 | 47.00 | 48.17 | 46.48 | 47.82 | 1,627,312 | +0.07(+0.14%) |
May 08, 2023 | 48.79 | 48.85 | 47.64 | 47.76 | 1,071,387 | -0.95(-1.94%) |
May 05, 2023 | 48.30 | 48.93 | 47.64 | 48.70 | 1,270,857 | +1.19(+2.51%) |
May 04, 2023 | 46.65 | 47.78 | 46.11 | 47.51 | 1,769,620 | +0.37(+0.78%) |
May 03, 2023 | 48.26 | 48.70 | 46.92 | 47.15 | 1,990,409 | -0.88(-1.84%) |
May 02, 2023 | 48.91 | 49.33 | 46.82 | 48.03 | 1,678,668 | -1.50(-3.03%) |
May 01, 2023 | 49.91 | 50.56 | 49.24 | 49.53 | 1,757,554 | -0.52(-1.03%) |
Apr 28, 2023 | 49.37 | 51.09 | 49.24 | 50.05 | 1,584,149 | +0.51(+1.02%) |
Apr 27, 2023 | 47.69 | 49.77 | 47.20 | 49.54 | 2,130,138 | +1.54(+3.20%) |
Apr 26, 2023 | 48.79 | 49.71 | 47.21 | 48.00 | 2,961,143 | +0.83(+1.75%) |
Apr 25, 2023 | 48.30 | 48.53 | 46.64 | 47.18 | 2,558,053 | -1.62(-3.33%) |
Apr 24, 2023 | 48.90 | 49.24 | 47.99 | 48.80 | 1,340,474 | -0.08(-0.17%) |
Apr 21, 2023 | 49.22 | 49.34 | 48.26 | 48.88 | 1,572,102 | -0.15(-0.31%) |
Apr 20, 2023 | 49.68 | 50.32 | 48.62 | 49.03 | 2,074,799 | -1.52(-3.01%) |
Apr 19, 2023 | 48.88 | 50.86 | 48.58 | 50.55 | 1,313,223 | +1.17(+2.37%) |
Apr 18, 2023 | 49.73 | 49.76 | 48.44 | 49.38 | 1,434,123 | -0.39(-0.79%) |
Apr 17, 2023 | 47.99 | 50.02 | 47.76 | 49.77 | 1,813,407 | +1.98(+4.14%) |
Apr 14, 2023 | 49.10 | 49.70 | 47.54 | 47.79 | 1,426,236 | -0.68(-1.39%) |
Apr 13, 2023 | 48.39 | 48.89 | 47.93 | 48.47 | 1,546,721 | +0.09(+0.19%) |
Apr 12, 2023 | 51.29 | 51.43 | 48.23 | 48.38 | 1,758,299 | -2.28(-4.50%) |
Apr 11, 2023 | 49.93 | 51.31 | 49.66 | 50.66 | 2,083,453 | +1.14(+2.31%) |
Apr 10, 2023 | 49.47 | 50.32 | 48.22 | 49.51 | 2,010,109 | -0.29(-0.58%) |
Apr 06, 2023 | 49.70 | 50.02 | 49.08 | 49.80 | 1,441,471 | +0.53(+1.09%) |
Apr 05, 2023 | 49.11 | 49.60 | 48.54 | 49.27 | 2,176,523 | -0.28(-0.57%) |
Apr 04, 2023 | 50.77 | 50.87 | 49.01 | 49.55 | 2,046,630 | -0.75(-1.49%) |
Apr 03, 2023 | 51.01 | 51.87 | 49.85 | 50.30 | 2,021,287 | -0.46(-0.91%) |
Mar 31, 2023 | 50.32 | 50.79 | 49.31 | 50.76 | 2,989,352 | +0.77(+1.54%) |
Mar 30, 2023 | 49.76 | 50.84 | 49.27 | 49.99 | 3,505,540 | +1.06(+2.17%) |
Mar 29, 2023 | 47.78 | 49.26 | 47.55 | 48.93 | 3,155,222 | +2.07(+4.42%) |
Mar 28, 2023 | 45.77 | 47.33 | 45.51 | 46.86 | 2,543,195 | +0.52(+1.11%) |
Mar 27, 2023 | 46.74 | 47.22 | 45.85 | 46.34 | 2,610,460 | +0.85(+1.86%) |
Mar 24, 2023 | 42.96 | 45.85 | 42.51 | 45.50 | 4,023,790 | +1.89(+4.33%) |
Mar 23, 2023 | 45.43 | 46.55 | 43.41 | 43.61 | 4,462,188 | -2.38(-5.17%) |
Mar 22, 2023 | 48.96 | 48.96 | 45.95 | 45.98 | 2,272,538 | -3.35(-6.79%) |
Mar 21, 2023 | 48.71 | 50.31 | 48.34 | 49.33 | 2,805,077 | +1.72(+3.62%) |
Mar 20, 2023 | 46.03 | 48.98 | 46.01 | 47.61 | 2,594,489 | +0.57(+1.21%) |
Mar 17, 2023 | 48.87 | 48.98 | 46.20 | 47.04 | 4,908,044 | -2.22(-4.50%) |
Mar 16, 2023 | 50.81 | 50.81 | 48.14 | 49.26 | 4,079,062 | -1.31(-2.59%) |
Mar 15, 2023 | 47.89 | 50.71 | 47.50 | 50.57 | 3,948,808 | +1.38(+2.81%) |
Mar 14, 2023 | 52.96 | 53.22 | 48.72 | 49.19 | 3,823,871 | -2.22(-4.32%) |
Mar 13, 2023 | 52.03 | 52.36 | 50.92 | 51.41 | 3,857,250 | -1.47(-2.79%) |
Mar 10, 2023 | 56.85 | 57.10 | 52.80 | 52.88 | 3,010,170 | -4.14(-7.27%) |
Mar 09, 2023 | 58.51 | 58.80 | 56.93 | 57.02 | 1,707,647 | -2.05(-3.48%) |
Mar 08, 2023 | 58.21 | 59.49 | 58.10 | 59.07 | 862,624 | +0.81(+1.39%) |
Mar 07, 2023 | 60.76 | 61.04 | 58.21 | 58.26 | 1,306,283 | -2.63(-4.32%) |
Mar 06, 2023 | 61.01 | 61.76 | 60.58 | 60.90 | 1,115,365 | +0.45(+0.75%) |
Mar 03, 2023 | 60.33 | 60.55 | 59.65 | 60.45 | 1,289,720 | +0.49(+0.81%) |
Mar 02, 2023 | 59.37 | 60.14 | 58.36 | 59.96 | 1,269,340 | +0.29(+0.49%) |
Mar 01, 2023 | 59.83 | 60.14 | 59.14 | 59.66 | 1,318,889 | -0.62(-1.02%) |
Feb 28, 2023 | 61.03 | 61.51 | 60.23 | 60.28 | 1,747,842 | -0.53(-0.88%) |
Feb 27, 2023 | 62.09 | 62.27 | 60.46 | 60.81 | 1,243,204 | -0.61(-0.99%) |
Feb 24, 2023 | 62.72 | 62.78 | 60.97 | 61.42 | 1,024,066 | -1.70(-2.70%) |
Feb 23, 2023 | 63.13 | 63.65 | 62.26 | 63.13 | 825,513 | +0.38(+0.60%) |
Feb 22, 2023 | 63.32 | 63.85 | 62.39 | 62.75 | 933,862 | -0.26(-0.41%) |
Feb 21, 2023 | 64.59 | 64.79 | 62.76 | 63.01 | 934,819 | -1.84(-2.84%) |
Feb 17, 2023 | 65.62 | 65.62 | 64.19 | 64.85 | 1,212,359 | -0.86(-1.30%) |
Feb 16, 2023 | 66.59 | 66.59 | 65.62 | 65.70 | 1,124,750 | -1.68(-2.49%) |
Feb 15, 2023 | 66.10 | 67.39 | 65.88 | 67.38 | 671,912 | +0.78(+1.17%) |
Feb 14, 2023 | 67.20 | 67.73 | 66.51 | 66.60 | 921,087 | -0.82(-1.22%) |
Feb 13, 2023 | 66.84 | 67.45 | 66.39 | 67.42 | 1,073,204 | +0.64(+0.95%) |
Feb 10, 2023 | 65.83 | 66.92 | 65.66 | 66.78 | 1,051,624 | +0.70(+1.06%) |
Feb 09, 2023 | 67.64 | 68.11 | 65.66 | 66.08 | 865,952 | -1.16(-1.73%) |
Feb 08, 2023 | 67.37 | 67.82 | 66.83 | 67.24 | 966,078 | -0.42(-0.63%) |
Feb 07, 2023 | 66.87 | 68.20 | 66.39 | 67.66 | 1,320,723 | +0.13(+0.19%) |
Feb 06, 2023 | 68.34 | 68.59 | 66.72 | 67.53 | 1,798,422 | -1.95(-2.81%) |
Feb 03, 2023 | 70.88 | 70.95 | 68.78 | 69.49 | 1,837,822 | -2.66(-3.69%) |
Feb 02, 2023 | 70.43 | 73.11 | 68.85 | 72.15 | 2,353,834 | +3.66(+5.35%) |
Feb 01, 2023 | 66.14 | 69.25 | 66.09 | 68.48 | 2,923,102 | -0.14(-0.20%) |
Jan 31, 2023 | 66.49 | 68.67 | 66.05 | 68.62 | 4,219,402 | +2.16(+3.26%) |
Jan 30, 2023 | 67.13 | 67.77 | 66.40 | 66.46 | 1,525,033 | -1.39(-2.05%) |
Jan 27, 2023 | 64.24 | 68.12 | 64.24 | 67.85 | 1,320,252 | +3.37(+5.23%) |
Jan 26, 2023 | 65.70 | 66.05 | 64.29 | 64.48 | 1,506,302 | -0.97(-1.48%) |
Jan 25, 2023 | 64.71 | 65.66 | 64.30 | 65.45 | 1,135,377 | +0.22(+0.34%) |
Jan 24, 2023 | 65.17 | 65.73 | 64.84 | 65.22 | 975,620 | -0.29(-0.45%) |
Jan 23, 2023 | 65.86 | 66.45 | 65.28 | 65.52 | 1,025,083 | -0.03(-0.04%) |
Jan 20, 2023 | 64.79 | 65.59 | 64.24 | 65.55 | 935,829 | +0.71(+1.09%) |
Jan 19, 2023 | 64.97 | 65.59 | 64.43 | 64.84 | 865,530 | -0.64(-0.98%) |
Jan 18, 2023 | 66.07 | 67.12 | 64.64 | 65.48 | 1,339,524 | -0.62(-0.93%) |
Jan 17, 2023 | 65.82 | 66.38 | 65.22 | 66.10 | 986,899 | +0.55(+0.84%) |
Jan 13, 2023 | 64.69 | 66.33 | 64.44 | 65.55 | 1,011,955 | -0.02(-0.03%) |
Jan 12, 2023 | 64.78 | 65.86 | 64.47 | 65.56 | 1,343,293 | +1.34(+2.09%) |
Jan 11, 2023 | 62.67 | 64.25 | 62.65 | 64.22 | 1,134,063 | +2.18(+3.52%) |
Jan 10, 2023 | 60.22 | 62.06 | 60.06 | 62.04 | 1,169,814 | +1.54(+2.54%) |
Jan 09, 2023 | 61.66 | 62.32 | 60.49 | 60.50 | 1,395,897 | -1.22(-1.98%) |
Jan 06, 2023 | 59.37 | 61.89 | 58.95 | 61.73 | 1,584,745 | +2.64(+4.47%) |
Jan 05, 2023 | 60.84 | 60.94 | 59.08 | 59.08 | 1,825,598 | -2.33(-3.79%) |
Jan 04, 2023 | 60.95 | 62.53 | 60.95 | 61.41 | 1,921,812 | +0.08(+0.14%) |
Jan 03, 2023 | 62.74 | 63.61 | 61.09 | 61.33 | 1,896,728 | -0.88(-1.42%) |
Dec 30, 2022 | 61.62 | 62.49 | 61.29 | 62.21 | 1,282,897 | +0.04(+0.06%) |
Dec 29, 2022 | 60.46 | 62.37 | 60.36 | 62.18 | 1,048,133 | +2.01(+3.34%) |
Dec 28, 2022 | 62.48 | 62.69 | 60.01 | 60.17 | 1,221,002 | -2.32(-3.72%) |
Dec 27, 2022 | 62.04 | 62.69 | 61.68 | 62.49 | 1,187,612 | +0.45(+0.73%) |
Dec 23, 2022 | 61.70 | 62.13 | 61.13 | 62.04 | 1,083,618 | +0.14(+0.22%) |
Dec 22, 2022 | 60.63 | 61.93 | 60.02 | 61.90 | 1,510,184 | +0.67(+1.10%) |
Dec 21, 2022 | 61.47 | 62.00 | 61.13 | 61.23 | 1,965,576 | +0.50(+0.82%) |
Dec 20, 2022 | 59.88 | 61.29 | 59.78 | 60.73 | 2,049,249 | +0.40(+0.66%) |
Dec 19, 2022 | 60.78 | 61.11 | 59.43 | 60.33 | 1,628,352 | -0.69(-1.13%) |
Dec 16, 2022 | 61.67 | 62.31 | 60.13 | 61.02 | 3,660,667 | -1.67(-2.66%) |
Dec 15, 2022 | 62.86 | 63.31 | 62.36 | 62.69 | 2,506,176 | -0.38(-0.60%) |
Dec 14, 2022 | 61.40 | 63.62 | 61.40 | 63.07 | 3,537,411 | +1.36(+2.20%) |
Dec 13, 2022 | 63.26 | 63.81 | 61.39 | 61.71 | 2,573,400 | +0.33(+0.53%) |
Dec 12, 2022 | 60.75 | 61.55 | 59.50 | 61.39 | 1,319,652 | +0.97(+1.61%) |
Dec 09, 2022 | 59.93 | 60.79 | 59.64 | 60.42 | 1,703,955 | +0.31(+0.51%) |
Dec 08, 2022 | 58.95 | 61.00 | 58.95 | 60.11 | 1,977,381 | +1.15(+1.95%) |
Dec 07, 2022 | 58.95 | 59.91 | 58.44 | 58.95 | 1,540,818 | -0.31(-0.52%) |
Dec 06, 2022 | 61.55 | 61.67 | 59.08 | 59.26 | 2,482,381 | -2.28(-3.70%) |
Dec 05, 2022 | 63.29 | 63.71 | 61.00 | 61.54 | 3,169,063 | -2.59(-4.04%) |
Dec 02, 2022 | 64.19 | 64.44 | 63.57 | 64.13 | 1,793,018 | -0.85(-1.31%) |
Dec 01, 2022 | 65.80 | 66.74 | 64.83 | 64.99 | 2,114,599 | -0.39(-0.60%) |
Nov 30, 2022 | 63.78 | 65.38 | 62.86 | 65.38 | 5,054,339 | +1.26(+1.97%) |
Nov 29, 2022 | 63.44 | 64.99 | 63.13 | 64.12 | 1,724,061 | +1.00(+1.58%) |
Nov 28, 2022 | 64.32 | 64.83 | 62.95 | 63.12 | 2,649,190 | -1.87(-2.88%) |
Nov 25, 2022 | 63.61 | 65.33 | 63.36 | 64.99 | 1,029,545 | +1.37(+2.15%) |
Nov 23, 2022 | 63.49 | 64.00 | 62.98 | 63.62 | 1,426,097 | -0.34(-0.54%) |
Nov 22, 2022 | 64.52 | 64.79 | 63.54 | 63.96 | 1,894,350 | -0.11(-0.17%) |
Nov 21, 2022 | 63.93 | 64.55 | 63.37 | 64.07 | 1,604,148 | -0.23(-0.35%) |
Nov 18, 2022 | 65.04 | 65.18 | 63.23 | 64.30 | 1,950,373 | +0.24(+0.38%) |
Nov 17, 2022 | 63.44 | 64.10 | 62.99 | 64.05 | 1,973,071 | -0.50(-0.77%) |
Nov 16, 2022 | 67.15 | 67.15 | 64.49 | 64.55 | 1,412,963 | -2.92(-4.33%) |
Nov 15, 2022 | 68.41 | 68.57 | 66.76 | 67.47 | 1,238,229 | -0.03(-0.04%) |
Nov 14, 2022 | 68.55 | 69.21 | 67.50 | 67.50 | 1,625,786 | -1.51(-2.18%) |
Nov 11, 2022 | 69.06 | 69.75 | 68.27 | 69.00 | 1,577,557 | +0.54(+0.79%) |
Nov 10, 2022 | 66.61 | 68.48 | 66.61 | 68.46 | 2,958,538 | +4.29(+6.69%) |
Nov 09, 2022 | 64.08 | 64.84 | 63.77 | 64.17 | 1,231,937 | -0.71(-1.09%) |
Nov 08, 2022 | 65.77 | 65.82 | 64.38 | 64.88 | 1,286,255 | -0.42(-0.64%) |
Nov 07, 2022 | 65.50 | 66.09 | 64.49 | 65.29 | 1,667,184 | +0.32(+0.49%) |
Nov 04, 2022 | 64.57 | 65.75 | 64.07 | 64.98 | 2,102,649 | +0.98(+1.53%) |
Nov 03, 2022 | 64.40 | 64.48 | 62.78 | 64.00 | 1,194,118 | -0.62(-0.95%) |
Nov 02, 2022 | 65.01 | 64.61 | 1,253,797 | -0.87(-1.33%) |