Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 70.15 | 70.54 | 69.11 | 70.27 | 886,561 | +0.05(+0.07%) |
Nov 29, 2023 | 70.00 | 71.35 | 69.91 | 70.22 | 845,775 | +1.17(+1.69%) |
Nov 28, 2023 | 68.53 | 69.35 | 68.06 | 69.05 | 711,247 | +0.15(+0.22%) |
Nov 27, 2023 | 67.67 | 69.79 | 67.54 | 68.90 | 796,217 | +0.67(+0.98%) |
Nov 24, 2023 | 67.19 | 68.84 | 67.01 | 68.23 | 246,390 | +0.65(+0.96%) |
Nov 22, 2023 | 68.10 | 68.64 | 67.42 | 67.58 | 525,952 | +0.00(+0.00%) |
Nov 21, 2023 | 67.42 | 68.10 | 67.16 | 67.58 | 638,185 | -0.25(-0.37%) |
Nov 20, 2023 | 67.38 | 68.13 | 66.78 | 67.83 | 855,710 | +0.27(+0.40%) |
Nov 17, 2023 | 66.60 | 67.59 | 66.42 | 67.56 | 667,058 | +1.56(+2.36%) |
Nov 16, 2023 | 66.44 | 66.83 | 65.84 | 66.00 | 516,589 | -0.42(-0.63%) |
Nov 15, 2023 | 66.02 | 68.50 | 66.02 | 66.42 | 1,024,031 | +0.38(+0.58%) |
Nov 14, 2023 | 64.03 | 66.76 | 63.76 | 66.04 | 1,013,676 | +4.66(+7.59%) |
Nov 13, 2023 | 61.09 | 61.63 | 60.60 | 61.38 | 436,903 | -0.04(-0.07%) |
Nov 10, 2023 | 60.83 | 61.73 | 59.86 | 61.42 | 692,388 | +1.05(+1.74%) |
Nov 09, 2023 | 61.75 | 61.75 | 60.12 | 60.37 | 586,022 | -1.12(-1.82%) |
Nov 08, 2023 | 60.95 | 61.94 | 60.89 | 61.49 | 522,454 | +0.33(+0.54%) |
Nov 07, 2023 | 60.20 | 61.86 | 60.20 | 61.16 | 702,231 | +0.99(+1.65%) |
Nov 06, 2023 | 62.52 | 62.70 | 59.63 | 60.17 | 1,333,548 | -2.54(-4.05%) |
Nov 03, 2023 | 63.29 | 64.61 | 62.62 | 62.71 | 1,434,255 | +0.84(+1.36%) |
Nov 02, 2023 | 59.73 | 62.23 | 59.69 | 61.87 | 1,849,720 | +3.47(+5.94%) |
Nov 01, 2023 | 56.41 | 59.12 | 56.17 | 58.40 | 1,820,493 | +2.19(+3.90%) |
Oct 31, 2023 | 58.25 | 59.50 | 55.67 | 56.21 | 3,256,519 | +0.91(+1.65%) |
Oct 30, 2023 | 54.77 | 55.95 | 54.57 | 55.30 | 1,964,433 | +1.02(+1.88%) |
Oct 27, 2023 | 55.06 | 55.34 | 54.18 | 54.28 | 1,007,879 | -0.69(-1.26%) |
Oct 26, 2023 | 55.00 | 55.78 | 54.09 | 54.97 | 841,916 | +0.54(+0.99%) |
Oct 25, 2023 | 55.46 | 55.79 | 54.12 | 54.43 | 807,228 | -1.85(-3.29%) |
Oct 24, 2023 | 56.45 | 56.81 | 55.81 | 56.28 | 887,495 | +0.66(+1.19%) |
Oct 23, 2023 | 54.65 | 56.49 | 54.65 | 55.62 | 809,495 | +0.75(+1.37%) |
Oct 20, 2023 | 54.80 | 55.33 | 53.59 | 54.87 | 810,523 | +0.08(+0.15%) |
Oct 19, 2023 | 55.96 | 56.49 | 54.53 | 54.79 | 1,130,913 | -1.49(-2.65%) |
Oct 18, 2023 | 57.12 | 57.12 | 55.77 | 56.28 | 1,341,362 | -1.64(-2.83%) |
Oct 17, 2023 | 57.89 | 59.25 | 57.83 | 57.92 | 911,542 | -0.67(-1.14%) |
Oct 16, 2023 | 57.59 | 58.78 | 56.95 | 58.59 | 726,429 | +1.73(+3.04%) |
Oct 13, 2023 | 57.00 | 57.52 | 55.68 | 56.86 | 835,958 | -0.13(-0.23%) |
Oct 12, 2023 | 59.06 | 59.37 | 56.02 | 56.99 | 1,018,594 | -2.82(-4.71%) |
Oct 11, 2023 | 59.21 | 60.12 | 58.57 | 59.81 | 713,255 | +0.73(+1.24%) |
Oct 10, 2023 | 58.10 | 60.26 | 57.82 | 59.08 | 865,625 | +1.21(+2.09%) |
Oct 09, 2023 | 57.54 | 58.14 | 56.33 | 57.87 | 1,465,791 | -0.75(-1.28%) |
Oct 06, 2023 | 57.19 | 59.52 | 57.17 | 58.62 | 1,502,532 | +0.42(+0.72%) |
Oct 05, 2023 | 59.43 | 59.98 | 57.91 | 58.20 | 897,711 | -1.43(-2.40%) |
Oct 04, 2023 | 59.25 | 60.24 | 57.82 | 59.63 | 1,227,963 | +0.91(+1.55%) |
Oct 03, 2023 | 60.87 | 61.11 | 57.87 | 58.72 | 2,161,327 | -2.30(-3.77%) |
Oct 02, 2023 | 61.19 | 62.56 | 60.70 | 61.02 | 1,173,310 | -0.61(-0.99%) |
Sep 29, 2023 | 63.49 | 63.49 | 61.33 | 61.63 | 1,370,880 | -1.17(-1.86%) |
Sep 28, 2023 | 61.45 | 63.19 | 61.00 | 62.80 | 1,524,295 | +1.38(+2.25%) |
Sep 27, 2023 | 64.21 | 64.35 | 61.23 | 61.42 | 1,974,583 | -2.18(-3.43%) |
Sep 26, 2023 | 63.91 | 64.79 | 63.60 | 63.60 | 795,779 | -0.64(-1.00%) |
Sep 25, 2023 | 63.58 | 64.72 | 63.95 | 64.24 | 842,613 | +0.28(+0.44%) |
Sep 22, 2023 | 63.85 | 64.39 | 63.30 | 63.96 | 849,478 | +0.75(+1.19%) |
Sep 21, 2023 | 63.73 | 64.05 | 62.54 | 63.21 | 1,024,293 | -1.35(-2.09%) |
Sep 20, 2023 | 65.73 | 66.84 | 64.54 | 64.56 | 487,562 | -0.92(-1.41%) |
Sep 19, 2023 | 65.06 | 65.59 | 64.27 | 65.48 | 755,722 | +0.19(+0.29%) |
Sep 18, 2023 | 65.00 | 65.84 | 64.56 | 65.29 | 754,744 | +0.38(+0.59%) |
Sep 15, 2023 | 66.24 | 66.24 | 64.13 | 64.91 | 2,224,143 | -1.99(-2.97%) |
Sep 14, 2023 | 66.30 | 67.02 | 65.75 | 66.90 | 724,091 | +1.15(+1.75%) |
Sep 13, 2023 | 67.58 | 68.12 | 65.11 | 65.75 | 1,125,026 | -2.12(-3.12%) |
Sep 12, 2023 | 68.11 | 69.27 | 67.81 | 67.87 | 884,296 | -0.79(-1.15%) |
Sep 11, 2023 | 67.78 | 68.94 | 67.30 | 68.66 | 854,214 | +1.33(+1.98%) |
Sep 08, 2023 | 69.60 | 69.69 | 67.01 | 67.33 | 759,065 | -1.70(-2.46%) |
Sep 07, 2023 | 69.69 | 70.00 | 68.52 | 69.03 | 918,101 | -1.16(-1.65%) |
Sep 06, 2023 | 70.05 | 71.38 | 69.51 | 70.19 | 878,738 | +0.07(+0.10%) |
Sep 05, 2023 | 71.69 | 72.14 | 69.22 | 70.12 | 1,135,343 | -2.63(-3.62%) |
Sep 01, 2023 | 72.24 | 73.04 | 71.79 | 72.75 | 569,548 | +1.38(+1.93%) |
Aug 31, 2023 | 71.29 | 71.65 | 70.78 | 71.37 | 581,017 | +0.08(+0.11%) |
Aug 30, 2023 | 71.45 | 71.98 | 71.08 | 71.29 | 604,561 | -0.06(-0.08%) |
Aug 29, 2023 | 68.42 | 71.40 | 67.90 | 71.35 | 869,041 | +2.69(+3.92%) |
Aug 28, 2023 | 68.76 | 69.25 | 68.02 | 68.66 | 844,176 | +0.03(+0.04%) |
Aug 25, 2023 | 69.74 | 70.00 | 67.03 | 68.63 | 860,750 | -0.83(-1.19%) |
Aug 24, 2023 | 70.04 | 71.09 | 69.44 | 69.46 | 633,933 | -0.92(-1.31%) |
Aug 23, 2023 | 68.95 | 70.44 | 68.64 | 70.38 | 809,065 | +1.95(+2.85%) |
Aug 22, 2023 | 68.49 | 68.87 | 67.55 | 68.43 | 966,222 | +0.44(+0.65%) |
Aug 21, 2023 | 67.41 | 68.08 | 66.54 | 67.99 | 959,567 | +0.59(+0.88%) |
Aug 18, 2023 | 67.83 | 68.18 | 67.08 | 67.40 | 1,408,912 | -0.94(-1.38%) |
Aug 17, 2023 | 72.56 | 72.90 | 68.02 | 68.34 | 1,372,467 | -4.09(-5.65%) |
Aug 16, 2023 | 73.83 | 74.22 | 72.27 | 72.43 | 650,809 | -1.63(-2.20%) |
Aug 15, 2023 | 74.67 | 75.13 | 73.73 | 74.06 | 463,442 | -0.94(-1.25%) |
Aug 14, 2023 | 74.37 | 75.30 | 73.90 | 75.00 | 628,732 | +0.47(+0.63%) |
Aug 11, 2023 | 74.26 | 75.77 | 74.15 | 74.53 | 468,620 | +0.03(+0.04%) |
Aug 10, 2023 | 74.39 | 76.03 | 73.84 | 74.50 | 806,186 | +0.52(+0.70%) |
Aug 09, 2023 | 73.92 | 74.51 | 72.38 | 73.98 | 867,795 | +0.23(+0.31%) |
Aug 08, 2023 | 74.16 | 74.72 | 73.29 | 73.75 | 1,199,639 | -1.08(-1.44%) |
Aug 07, 2023 | 72.50 | 74.92 | 72.29 | 74.83 | 1,203,210 | +2.27(+3.13%) |
Aug 04, 2023 | 72.14 | 73.64 | 71.69 | 72.56 | 1,080,044 | +1.05(+1.47%) |
Aug 03, 2023 | 75.08 | 75.19 | 71.40 | 71.51 | 1,176,944 | -3.92(-5.20%) |
Aug 02, 2023 | 75.03 | 76.05 | 73.30 | 75.43 | 1,402,094 | -0.52(-0.68%) |
Aug 01, 2023 | 74.00 | 75.98 | 71.02 | 75.95 | 2,780,789 | +6.81(+9.85%) |
Jul 31, 2023 | 69.59 | 69.65 | 68.35 | 69.14 | 1,471,568 | -0.12(-0.17%) |
Jul 28, 2023 | 68.90 | 70.60 | 68.69 | 69.26 | 1,111,888 | +1.23(+1.81%) |
Jul 27, 2023 | 70.00 | 70.50 | 67.94 | 68.03 | 713,557 | -1.35(-1.95%) |
Jul 26, 2023 | 67.13 | 69.59 | 67.12 | 69.38 | 893,618 | +1.92(+2.85%) |
Jul 25, 2023 | 66.22 | 67.87 | 66.15 | 67.46 | 748,742 | +0.91(+1.37%) |
Jul 24, 2023 | 66.99 | 67.76 | 65.81 | 66.55 | 830,088 | -0.24(-0.36%) |
Jul 21, 2023 | 67.18 | 67.29 | 65.95 | 66.79 | 1,023,929 | -0.16(-0.24%) |
Jul 20, 2023 | 68.89 | 68.89 | 66.27 | 66.95 | 1,346,053 | -1.82(-2.65%) |
Jul 19, 2023 | 69.40 | 69.97 | 68.19 | 68.77 | 1,067,899 | -0.38(-0.55%) |
Jul 18, 2023 | 71.21 | 71.48 | 68.79 | 69.15 | 1,485,835 | -1.55(-2.19%) |
Jul 17, 2023 | 69.94 | 70.84 | 69.22 | 70.70 | 830,092 | +0.81(+1.16%) |
Jul 14, 2023 | 70.44 | 70.54 | 69.39 | 69.89 | 703,822 | -0.62(-0.88%) |
Jul 13, 2023 | 71.21 | 71.46 | 69.74 | 70.51 | 763,920 | -0.23(-0.33%) |
Jul 12, 2023 | 69.70 | 71.14 | 68.50 | 70.74 | 1,780,381 | +2.39(+3.50%) |
Jul 11, 2023 | 65.78 | 68.78 | 65.51 | 68.35 | 1,539,573 | +3.05(+4.67%) |
Jul 10, 2023 | 62.05 | 65.30 | 61.85 | 65.30 | 816,163 | +3.12(+5.02%) |
Jul 07, 2023 | 62.52 | 63.21 | 62.11 | 62.18 | 508,401 | -0.15(-0.24%) |
Jul 06, 2023 | 63.56 | 63.82 | 61.76 | 62.33 | 845,303 | -2.11(-3.27%) |
Jul 05, 2023 | 64.74 | 65.62 | 63.85 | 64.44 | 668,043 | -0.51(-0.79%) |
Jul 03, 2023 | 65.68 | 66.82 | 64.92 | 64.95 | 466,124 | -0.61(-0.93%) |
Jun 30, 2023 | 65.76 | 66.20 | 65.08 | 65.56 | 613,005 | +0.57(+0.88%) |
Jun 29, 2023 | 64.40 | 65.51 | 64.11 | 64.99 | 896,574 | +0.59(+0.92%) |
Jun 28, 2023 | 63.84 | 64.69 | 63.46 | 64.40 | 990,535 | +0.62(+0.97%) |
Jun 27, 2023 | 62.17 | 64.13 | 61.88 | 63.78 | 885,964 | +2.21(+3.59%) |
Jun 26, 2023 | 60.47 | 62.33 | 60.47 | 61.57 | 929,692 | +0.98(+1.62%) |
Jun 23, 2023 | 59.26 | 60.97 | 59.12 | 60.59 | 1,014,828 | +0.51(+0.85%) |
Jun 22, 2023 | 59.92 | 60.82 | 59.27 | 60.08 | 870,892 | +0.02(+0.03%) |
Jun 21, 2023 | 60.18 | 60.39 | 58.83 | 60.06 | 1,467,678 | -0.34(-0.56%) |
Jun 20, 2023 | 57.78 | 60.66 | 57.78 | 60.40 | 1,096,986 | +1.97(+3.37%) |
Jun 16, 2023 | 58.93 | 59.13 | 58.10 | 58.43 | 1,613,787 | -0.92(-1.55%) |
Jun 15, 2023 | 57.39 | 59.38 | 57.12 | 59.35 | 985,376 | +3.05(+5.42%) |
May 08, 2023 | 55.35 | 56.83 | 54.92 | 56.30 | 1,471,920 | +1.07(+1.94%) |
May 05, 2023 | 53.91 | 55.59 | 53.37 | 55.23 | 1,096,828 | +2.00(+3.76%) |
May 04, 2023 | 55.13 | 55.27 | 53.08 | 53.23 | 777,905 | -2.01(-3.64%) |
May 03, 2023 | 54.94 | 56.69 | 54.94 | 55.24 | 1,303,277 | +0.68(+1.25%) |
May 02, 2023 | 54.44 | 54.78 | 53.41 | 54.56 | 803,398 | -0.17(-0.31%) |
May 01, 2023 | 54.38 | 54.93 | 54.26 | 54.73 | 624,606 | +0.07(+0.13%) |
Apr 28, 2023 | 54.38 | 55.24 | 53.97 | 54.66 | 697,460 | +0.63(+1.17%) |
Apr 27, 2023 | 52.77 | 54.59 | 52.48 | 54.03 | 876,750 | +1.86(+3.57%) |
Apr 26, 2023 | 53.68 | 54.16 | 51.98 | 52.17 | 677,753 | -1.51(-2.81%) |
Apr 25, 2023 | 54.93 | 55.47 | 53.62 | 53.68 | 875,364 | -1.51(-2.74%) |
Apr 24, 2023 | 55.30 | 56.00 | 54.25 | 55.19 | 902,298 | +1.53(+2.85%) |
Apr 21, 2023 | 53.67 | 54.23 | 53.15 | 53.66 | 755,281 | -0.09(-0.17%) |
Apr 20, 2023 | 54.10 | 55.56 | 53.71 | 53.75 | 1,661,636 | -0.77(-1.41%) |
Apr 19, 2023 | 53.81 | 54.75 | 53.28 | 54.52 | 1,548,603 | +1.34(+2.52%) |
Apr 18, 2023 | 52.52 | 53.19 | 52.40 | 53.18 | 791,636 | +0.97(+1.86%) |
Apr 17, 2023 | 51.78 | 52.30 | 51.47 | 52.21 | 547,996 | +0.27(+0.52%) |
Apr 14, 2023 | 51.29 | 52.26 | 51.20 | 51.94 | 616,661 | +0.43(+0.83%) |
Apr 13, 2023 | 51.13 | 51.72 | 50.30 | 51.51 | 930,141 | +0.94(+1.86%) |
Apr 12, 2023 | 51.54 | 51.73 | 50.18 | 50.57 | 830,728 | +0.46(+0.92%) |
Apr 11, 2023 | 49.50 | 50.47 | 49.48 | 50.11 | 742,053 | +1.21(+2.47%) |
Apr 10, 2023 | 47.70 | 49.12 | 47.66 | 48.90 | 886,467 | +0.94(+1.96%) |
Apr 06, 2023 | 47.46 | 48.10 | 46.84 | 47.96 | 884,089 | +0.46(+0.97%) |
Apr 05, 2023 | 47.33 | 48.10 | 46.84 | 47.50 | 970,151 | -0.26(-0.54%) |
Apr 04, 2023 | 49.36 | 49.36 | 47.47 | 47.76 | 634,985 | -1.61(-3.26%) |
Apr 03, 2023 | 48.52 | 49.49 | 48.52 | 49.37 | 1,217,316 | +0.70(+1.44%) |
Mar 31, 2023 | 47.13 | 49.05 | 47.02 | 48.67 | 1,709,265 | +2.12(+4.55%) |
Mar 30, 2023 | 47.44 | 47.68 | 46.53 | 46.55 | 529,568 | -0.29(-0.62%) |
Mar 29, 2023 | 47.17 | 47.17 | 45.86 | 46.84 | 573,041 | +0.49(+1.06%) |
Mar 28, 2023 | 46.42 | 47.14 | 45.97 | 46.35 | 551,714 | -0.08(-0.17%) |
Mar 27, 2023 | 46.72 | 46.72 | 45.94 | 46.43 | 731,654 | +0.14(+0.30%) |
Mar 24, 2023 | 45.81 | 46.31 | 44.90 | 46.29 | 656,164 | -0.23(-0.49%) |
Mar 23, 2023 | 47.30 | 48.08 | 45.66 | 46.52 | 1,264,136 | -0.50(-1.06%) |
Mar 22, 2023 | 48.63 | 48.83 | 47.00 | 47.02 | 652,455 | -1.79(-3.67%) |
Mar 21, 2023 | 47.58 | 48.91 | 47.50 | 48.81 | 981,680 | +1.82(+3.87%) |
Mar 20, 2023 | 46.90 | 47.35 | 46.18 | 46.99 | 668,833 | +0.32(+0.69%) |
Mar 17, 2023 | 47.61 | 47.86 | 46.23 | 46.67 | 1,463,921 | -1.23(-2.57%) |
Mar 16, 2023 | 47.88 | 48.84 | 47.34 | 47.90 | 1,604,886 | -0.45(-0.93%) |
Mar 15, 2023 | 48.09 | 49.15 | 47.50 | 48.35 | 1,013,015 | -0.73(-1.49%) |
Mar 14, 2023 | 49.76 | 50.44 | 48.35 | 49.08 | 1,062,454 | +0.42(+0.86%) |
Mar 13, 2023 | 47.83 | 49.34 | 47.31 | 48.66 | 845,228 | -0.16(-0.33%) |
Mar 10, 2023 | 50.81 | 50.81 | 48.13 | 48.82 | 1,205,218 | -1.88(-3.71%) |
Mar 09, 2023 | 51.97 | 53.06 | 50.61 | 50.70 | 1,067,907 | -1.46(-2.80%) |
Mar 08, 2023 | 51.35 | 52.48 | 50.86 | 52.16 | 878,620 | +1.13(+2.21%) |
Mar 07, 2023 | 50.89 | 51.38 | 50.31 | 51.03 | 889,880 | +0.14(+0.28%) |
Mar 06, 2023 | 53.01 | 53.23 | 50.72 | 50.89 | 1,009,914 | -1.97(-3.73%) |
Mar 03, 2023 | 51.54 | 53.14 | 50.98 | 52.86 | 900,981 | +1.96(+3.85%) |
Mar 02, 2023 | 49.71 | 51.04 | 49.10 | 50.90 | 1,053,202 | +0.50(+0.99%) |
Mar 01, 2023 | 50.76 | 52.20 | 50.21 | 50.40 | 1,804,581 | -0.73(-1.43%) |
Feb 28, 2023 | 53.00 | 54.63 | 50.06 | 51.13 | 2,803,392 | -0.27(-0.53%) |
Feb 27, 2023 | 50.47 | 51.95 | 50.41 | 51.40 | 1,704,370 | +1.25(+2.49%) |
Feb 24, 2023 | 50.34 | 50.80 | 49.72 | 50.15 | 1,267,411 | -1.36(-2.64%) |
Feb 23, 2023 | 51.52 | 51.95 | 50.91 | 51.51 | 940,433 | +0.43(+0.84%) |
Feb 22, 2023 | 50.50 | 51.47 | 50.50 | 51.08 | 916,547 | +0.65(+1.29%) |
Feb 21, 2023 | 52.32 | 52.95 | 50.38 | 50.43 | 1,463,145 | -3.36(-6.25%) |
Feb 17, 2023 | 55.26 | 55.44 | 53.48 | 53.79 | 809,331 | -1.87(-3.36%) |
Feb 16, 2023 | 55.40 | 56.15 | 55.00 | 55.66 | 1,130,030 | -1.00(-1.76%) |
Feb 15, 2023 | 56.33 | 57.20 | 55.66 | 56.66 | 631,333 | -0.14(-0.25%) |
Feb 14, 2023 | 56.27 | 56.95 | 55.38 | 56.80 | 816,268 | +0.01(+0.02%) |
Feb 13, 2023 | 55.79 | 56.81 | 55.08 | 56.79 | 874,485 | +0.94(+1.68%) |
Feb 10, 2023 | 55.92 | 56.67 | 55.23 | 55.85 | 1,241,057 | -1.38(-2.41%) |
Feb 09, 2023 | 57.03 | 59.84 | 56.79 | 57.23 | 2,737,812 | +2.11(+3.83%) |
Feb 08, 2023 | 55.17 | 55.65 | 54.40 | 55.12 | 717,477 | -0.52(-0.93%) |
Feb 07, 2023 | 54.84 | 55.80 | 54.19 | 55.64 | 639,736 | +0.35(+0.63%) |
Feb 06, 2023 | 55.31 | 55.77 | 54.31 | 55.29 | 861,132 | -0.97(-1.72%) |
Feb 03, 2023 | 55.94 | 57.32 | 55.20 | 56.26 | 1,199,155 | -1.30(-2.26%) |
Feb 02, 2023 | 56.62 | 59.09 | 56.16 | 57.56 | 1,846,748 | +2.29(+4.14%) |
Feb 01, 2023 | 52.61 | 56.13 | 52.50 | 55.27 | 1,363,023 | +2.55(+4.84%) |
Jan 31, 2023 | 50.04 | 52.82 | 50.04 | 52.72 | 830,459 | +2.95(+5.93%) |
Jan 30, 2023 | 50.07 | 50.87 | 49.77 | 49.77 | 751,017 | -1.23(-2.41%) |
Jan 27, 2023 | 49.92 | 51.57 | 49.77 | 51.00 | 777,511 | +0.88(+1.76%) |
Jan 26, 2023 | 51.17 | 51.71 | 48.85 | 50.12 | 1,277,514 | -0.46(-0.91%) |
Jan 25, 2023 | 50.30 | 50.97 | 49.72 | 50.58 | 1,005,983 | -0.82(-1.60%) |
Jan 24, 2023 | 51.31 | 52.57 | 51.23 | 51.40 | 634,444 | -0.56(-1.08%) |
Jan 23, 2023 | 50.85 | 52.02 | 50.19 | 51.96 | 859,508 | +1.24(+2.44%) |
Jan 20, 2023 | 48.69 | 50.74 | 47.80 | 50.72 | 1,132,563 | +1.97(+4.04%) |
Jan 19, 2023 | 49.90 | 50.00 | 48.29 | 48.75 | 779,605 | -1.97(-3.88%) |
Jan 18, 2023 | 51.37 | 52.53 | 50.71 | 50.72 | 929,683 | -0.06(-0.12%) |
Jan 17, 2023 | 50.28 | 51.70 | 50.03 | 50.78 | 1,084,106 | +0.05(+0.10%) |
Jan 13, 2023 | 48.90 | 50.97 | 48.64 | 50.73 | 941,605 | +1.04(+2.09%) |
Jan 12, 2023 | 50.36 | 50.36 | 47.90 | 49.69 | 1,269,481 | +0.06(+0.12%) |
Jan 11, 2023 | 48.57 | 49.74 | 48.36 | 49.63 | 883,316 | +1.44(+2.99%) |
Jan 10, 2023 | 46.13 | 48.20 | 45.91 | 48.19 | 938,031 | +1.48(+3.17%) |
Jan 09, 2023 | 46.49 | 47.52 | 46.23 | 46.71 | 644,287 | +0.81(+1.76%) |
Jan 06, 2023 | 45.34 | 46.33 | 44.49 | 45.90 | 591,209 | +1.15(+2.57%) |
Jan 05, 2023 | 44.55 | 45.12 | 43.31 | 44.75 | 783,850 | -0.80(-1.76%) |
Jan 04, 2023 | 44.44 | 46.02 | 44.44 | 45.55 | 1,091,973 | +1.85(+4.23%) |
Jan 03, 2023 | 43.31 | 44.01 | 42.68 | 43.70 | 1,266,374 | +1.37(+3.24%) |
Dec 30, 2022 | 41.89 | 42.54 | 41.68 | 42.33 | 672,924 | -0.38(-0.89%) |
Dec 29, 2022 | 41.25 | 43.01 | 40.99 | 42.71 | 885,376 | +2.02(+4.96%) |
Dec 28, 2022 | 41.49 | 42.06 | 40.69 | 40.69 | 746,776 | -0.75(-1.81%) |
Dec 27, 2022 | 41.54 | 41.54 | 40.81 | 41.44 | 490,631 | -0.44(-1.05%) |
Dec 23, 2022 | 41.66 | 42.31 | 41.39 | 41.88 | 564,433 | -0.11(-0.26%) |
Dec 22, 2022 | 41.89 | 42.23 | 40.69 | 41.99 | 941,815 | -0.72(-1.69%) |
Dec 21, 2022 | 42.39 | 43.12 | 42.38 | 42.71 | 794,399 | +0.87(+2.08%) |
Dec 20, 2022 | 41.51 | 42.96 | 41.23 | 41.84 | 890,864 | -0.18(-0.43%) |
Dec 19, 2022 | 43.46 | 43.75 | 41.60 | 42.02 | 1,263,417 | -1.79(-4.09%) |
Dec 16, 2022 | 44.51 | 45.14 | 43.12 | 43.81 | 2,046,896 | -1.25(-2.77%) |
Dec 15, 2022 | 45.40 | 45.80 | 44.19 | 45.06 | 1,095,287 | -1.55(-3.33%) |
Dec 14, 2022 | 46.62 | 47.50 | 45.90 | 46.61 | 1,208,570 | -0.54(-1.15%) |
Dec 13, 2022 | 47.85 | 48.83 | 46.28 | 47.15 | 1,158,556 | +2.20(+4.89%) |
Dec 12, 2022 | 44.50 | 45.26 | 44.22 | 44.95 | 1,047,878 | +0.55(+1.24%) |
Dec 09, 2022 | 44.08 | 45.03 | 43.50 | 44.40 | 1,496,940 | +0.07(+0.16%) |
Dec 08, 2022 | 43.85 | 44.85 | 43.49 | 44.33 | 1,204,192 | +0.53(+1.21%) |
Dec 07, 2022 | 43.60 | 44.84 | 43.51 | 43.80 | 1,055,996 | +0.29(+0.67%) |
Dec 06, 2022 | 45.32 | 45.72 | 42.99 | 43.51 | 1,283,617 | -1.74(-3.85%) |
Dec 05, 2022 | 44.57 | 46.80 | 44.21 | 45.25 | 1,284,117 | +0.10(+0.22%) |
Dec 02, 2022 | 45.27 | 45.51 | 44.43 | 45.15 | 1,037,316 | -1.06(-2.29%) |