Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 50.75 | 51.13 | 50.41 | 51.12 | 2,083,438 | +0.72(+1.43%) |
Nov 29, 2023 | 49.90 | 50.79 | 49.68 | 50.40 | 1,029,776 | +0.53(+1.06%) |
Nov 28, 2023 | 48.66 | 49.87 | 48.35 | 49.87 | 1,104,952 | +1.35(+2.78%) |
Nov 27, 2023 | 49.25 | 49.25 | 48.08 | 48.52 | 1,135,304 | -1.20(-2.41%) |
Nov 24, 2023 | 49.60 | 50.18 | 49.40 | 49.72 | 570,821 | -0.40(-0.80%) |
Nov 23, 2023 | 49.62 | 50.30 | 49.62 | 50.12 | 315,621 | +0.34(+0.68%) |
Nov 22, 2023 | 49.00 | 49.81 | 49.00 | 49.78 | 940,474 | +0.16(+0.32%) |
Nov 21, 2023 | 49.61 | 51.03 | 49.07 | 49.62 | 1,419,918 | -0.29(-0.58%) |
Nov 20, 2023 | 49.99 | 50.72 | 48.96 | 49.91 | 784,011 | +0.51(+1.03%) |
Nov 17, 2023 | 49.01 | 49.87 | 48.73 | 49.40 | 804,265 | +0.82(+1.69%) |
Nov 16, 2023 | 48.73 | 49.20 | 47.61 | 48.58 | 1,250,154 | -0.14(-0.29%) |
Nov 15, 2023 | 50.14 | 50.51 | 47.92 | 48.72 | 2,471,280 | -1.43(-2.85%) |
Nov 14, 2023 | 52.80 | 53.46 | 50.00 | 50.15 | 2,726,454 | -0.16(-0.32%) |
Nov 13, 2023 | 49.18 | 50.87 | 49.16 | 50.31 | 659,431 | +1.52(+3.12%) |
Nov 10, 2023 | 48.16 | 49.01 | 47.78 | 48.79 | 506,666 | +1.22(+2.56%) |
Nov 09, 2023 | 47.86 | 48.39 | 47.50 | 47.57 | 915,149 | -0.02(-0.04%) |
Nov 08, 2023 | 48.50 | 49.04 | 47.47 | 47.59 | 795,596 | -1.11(-2.28%) |
Nov 07, 2023 | 49.78 | 49.78 | 48.30 | 48.70 | 809,314 | -1.77(-3.51%) |
Nov 06, 2023 | 51.22 | 51.47 | 50.15 | 50.47 | 675,336 | -0.47(-0.92%) |
Nov 03, 2023 | 51.03 | 51.61 | 50.76 | 50.94 | 971,219 | +0.22(+0.43%) |
Nov 02, 2023 | 49.56 | 50.88 | 49.42 | 50.72 | 807,476 | +1.57(+3.19%) |
Nov 01, 2023 | 49.05 | 49.33 | 48.21 | 49.15 | 865,933 | +0.15(+0.31%) |
Oct 31, 2023 | 48.97 | 49.74 | 48.64 | 49.00 | 1,010,296 | +0.04(+0.08%) |
Oct 30, 2023 | 50.65 | 50.76 | 48.79 | 48.96 | 847,431 | -1.19(-2.37%) |
Oct 27, 2023 | 50.61 | 50.78 | 49.50 | 50.15 | 742,170 | +0.19(+0.38%) |
Oct 26, 2023 | 48.30 | 50.57 | 47.77 | 49.96 | 897,564 | +1.46(+3.01%) |
Oct 25, 2023 | 48.94 | 50.06 | 48.15 | 48.50 | 1,118,000 | +0.01(+0.02%) |
Oct 24, 2023 | 51.00 | 51.37 | 48.42 | 48.49 | 2,580,796 | -4.74(-8.90%) |
Oct 23, 2023 | 53.51 | 53.81 | 52.79 | 53.23 | 722,470 | -0.72(-1.33%) |
Oct 20, 2023 | 54.00 | 54.69 | 53.82 | 53.95 | 648,849 | -0.83(-1.52%) |
Oct 19, 2023 | 56.00 | 56.10 | 54.54 | 54.78 | 817,066 | -1.46(-2.60%) |
Oct 18, 2023 | 55.31 | 56.95 | 55.20 | 56.24 | 920,337 | +0.34(+0.61%) |
Oct 17, 2023 | 53.98 | 55.99 | 53.98 | 55.90 | 950,140 | +1.28(+2.34%) |
Oct 16, 2023 | 53.51 | 55.08 | 53.23 | 54.62 | 1,028,035 | +1.47(+2.77%) |
Oct 13, 2023 | 54.48 | 54.56 | 53.01 | 53.15 | 740,936 | -0.67(-1.24%) |
Oct 12, 2023 | 56.11 | 56.30 | 53.18 | 53.82 | 1,145,424 | -2.12(-3.79%) |
Oct 11, 2023 | 56.55 | 56.87 | 55.76 | 55.94 | 724,355 | -0.43(-0.76%) |
Oct 10, 2023 | 56.24 | 56.92 | 56.21 | 56.37 | 935,688 | +0.45(+0.80%) |
Oct 06, 2023 | 55.92 | 0 | +1.08(+1.97%) | |||
Oct 05, 2023 | 53.89 | 54.96 | 53.56 | 54.84 | 650,857 | +0.70(+1.29%) |
Oct 04, 2023 | 54.81 | 54.97 | 53.69 | 54.14 | 703,270 | -0.60(-1.10%) |
Oct 03, 2023 | 55.72 | 56.39 | 54.70 | 54.74 | 982,300 | -2.14(-3.76%) |
Oct 02, 2023 | 57.74 | 58.14 | 56.61 | 56.88 | 903,287 | -1.58(-2.70%) |
Sep 29, 2023 | 57.94 | 58.72 | 57.51 | 58.46 | 1,072,126 | +1.13(+1.97%) |
Sep 28, 2023 | 55.60 | 57.57 | 55.33 | 57.33 | 876,963 | +2.49(+4.54%) |
Sep 27, 2023 | 55.29 | 55.33 | 54.11 | 54.84 | 847,440 | +0.29(+0.53%) |
Sep 26, 2023 | 55.19 | 55.60 | 54.42 | 54.55 | 901,088 | -0.64(-1.16%) |
Sep 25, 2023 | 53.21 | 55.27 | 54.85 | 55.19 | 618,269 | +1.28(+2.37%) |
Sep 22, 2023 | 54.76 | 55.80 | 53.80 | 53.91 | 688,533 | -0.18(-0.33%) |
Sep 21, 2023 | 55.55 | 55.64 | 53.83 | 54.09 | 1,248,628 | -2.49(-4.40%) |
Sep 20, 2023 | 57.51 | 57.85 | 56.31 | 56.58 | 638,493 | -0.58(-1.01%) |
Sep 19, 2023 | 58.17 | 58.40 | 57.09 | 57.16 | 1,005,874 | -1.27(-2.17%) |
Sep 18, 2023 | 59.43 | 59.43 | 57.92 | 58.43 | 643,393 | -1.06(-1.78%) |
Sep 15, 2023 | 59.88 | 60.14 | 59.05 | 59.49 | 3,606,514 | +0.32(+0.54%) |
Sep 14, 2023 | 58.15 | 59.40 | 58.05 | 59.17 | 1,338,419 | +1.90(+3.32%) |
Sep 13, 2023 | 56.96 | 57.83 | 56.82 | 57.27 | 894,203 | +0.34(+0.60%) |
Sep 12, 2023 | 57.19 | 57.58 | 56.87 | 56.93 | 487,186 | -0.13(-0.23%) |
Sep 11, 2023 | 55.88 | 57.14 | 55.87 | 57.06 | 670,941 | +2.12(+3.86%) |
Sep 08, 2023 | 54.51 | 55.05 | 54.47 | 54.94 | 712,152 | -0.13(-0.24%) |
Sep 07, 2023 | 55.21 | 55.71 | 54.87 | 55.07 | 840,560 | -1.02(-1.82%) |
Sep 06, 2023 | 56.67 | 56.76 | 55.73 | 56.09 | 597,808 | -0.97(-1.70%) |
Sep 05, 2023 | 57.21 | 58.05 | 57.01 | 57.06 | 614,546 | -0.74(-1.28%) |
Sep 01, 2023 | 57.80 | 0 | +1.92(+3.44%) | |||
Aug 31, 2023 | 55.97 | 56.61 | 55.77 | 55.88 | 996,059 | -0.03(-0.05%) |
Aug 30, 2023 | 56.18 | 56.46 | 55.70 | 55.91 | 603,259 | +0.10(+0.18%) |
Aug 29, 2023 | 54.59 | 55.94 | 54.50 | 55.81 | 741,910 | +1.15(+2.10%) |
Aug 28, 2023 | 54.70 | 55.27 | 54.42 | 54.66 | 365,748 | +0.26(+0.48%) |
Aug 25, 2023 | 54.35 | 54.81 | 54.00 | 54.40 | 541,867 | +0.28(+0.52%) |
Aug 24, 2023 | 54.47 | 54.75 | 54.00 | 54.12 | 649,055 | -1.02(-1.85%) |
Aug 23, 2023 | 54.98 | 55.49 | 54.60 | 55.14 | 679,715 | +0.33(+0.60%) |
Aug 22, 2023 | 53.97 | 55.27 | 53.97 | 54.81 | 1,536,800 | +1.21(+2.26%) |
Aug 21, 2023 | 53.10 | 53.84 | 52.92 | 53.60 | 1,084,066 | +0.65(+1.23%) |
Aug 18, 2023 | 51.62 | 53.30 | 51.22 | 52.95 | 1,256,293 | +0.63(+1.20%) |
Aug 17, 2023 | 51.75 | 53.15 | 51.62 | 52.32 | 1,306,378 | +1.96(+3.89%) |
Aug 16, 2023 | 50.78 | 51.02 | 50.20 | 50.36 | 1,247,034 | -0.81(-1.58%) |
Aug 15, 2023 | 52.72 | 52.87 | 50.79 | 51.17 | 2,250,648 | -2.44(-4.55%) |
Aug 14, 2023 | 53.67 | 54.18 | 53.28 | 53.61 | 677,545 | -0.64(-1.18%) |
Aug 11, 2023 | 54.36 | 54.40 | 53.17 | 54.25 | 776,827 | -0.35(-0.64%) |
Aug 10, 2023 | 55.96 | 56.30 | 54.12 | 54.60 | 849,475 | -1.11(-1.99%) |
Aug 09, 2023 | 56.41 | 56.61 | 55.63 | 55.71 | 584,586 | -0.38(-0.68%) |
Aug 08, 2023 | 55.25 | 56.44 | 55.06 | 56.09 | 1,052,796 | -0.03(-0.05%) |
Aug 04, 2023 | 56.12 | 0 | -0.15(-0.27%) | |||
Aug 03, 2023 | 55.96 | 56.60 | 54.90 | 56.27 | 779,480 | +0.04(+0.07%) |
Aug 02, 2023 | 56.60 | 56.67 | 55.55 | 56.23 | 1,234,704 | -1.40(-2.43%) |
Aug 01, 2023 | 57.81 | 57.87 | 56.63 | 57.63 | 911,628 | -0.95(-1.62%) |
Jul 31, 2023 | 58.03 | 59.14 | 58.02 | 58.58 | 1,597,040 | +0.78(+1.35%) |
Jul 28, 2023 | 56.90 | 58.11 | 56.52 | 57.80 | 1,182,911 | +1.99(+3.57%) |
Jul 27, 2023 | 55.83 | 57.27 | 55.04 | 55.81 | 1,136,530 | +0.14(+0.25%) |
Jul 26, 2023 | 56.60 | 56.65 | 55.46 | 55.67 | 1,493,665 | -1.85(-3.22%) |
Jul 25, 2023 | 57.37 | 58.43 | 57.00 | 57.52 | 1,559,175 | +1.12(+1.99%) |
Jul 24, 2023 | 55.70 | 56.97 | 55.04 | 56.40 | 713,477 | +0.86(+1.55%) |
Jul 21, 2023 | 55.67 | 55.87 | 55.30 | 55.54 | 448,514 | -0.06(-0.11%) |
Jul 20, 2023 | 56.37 | 56.45 | 55.47 | 55.60 | 1,066,458 | -0.04(-0.07%) |
Jul 19, 2023 | 55.32 | 55.77 | 55.00 | 55.64 | 775,245 | +0.15(+0.27%) |
Jul 18, 2023 | 55.00 | 55.90 | 54.96 | 55.49 | 875,516 | +0.54(+0.98%) |
Jul 17, 2023 | 54.01 | 55.45 | 53.85 | 54.95 | 763,099 | +0.05(+0.09%) |
Jul 14, 2023 | 55.30 | 55.37 | 54.35 | 54.90 | 839,411 | -0.31(-0.56%) |
Jul 13, 2023 | 55.87 | 56.21 | 55.15 | 55.21 | 1,071,697 | -0.19(-0.34%) |
Jul 12, 2023 | 56.50 | 57.08 | 55.35 | 55.40 | 815,449 | +0.14(+0.25%) |
Jul 11, 2023 | 55.01 | 55.44 | 54.96 | 55.26 | 616,545 | -0.17(-0.31%) |
Jul 10, 2023 | 53.62 | 55.78 | 53.40 | 55.43 | 1,279,917 | +0.78(+1.43%) |
Jul 07, 2023 | 52.19 | 55.25 | 52.19 | 54.65 | 1,615,907 | +2.22(+4.23%) |
Jul 06, 2023 | 53.34 | 53.50 | 51.66 | 52.43 | 1,782,117 | -1.67(-3.09%) |
Jul 05, 2023 | 55.40 | 55.41 | 54.08 | 54.10 | 1,138,205 | -1.70(-3.05%) |
Jul 04, 2023 | 56.14 | 56.77 | 55.70 | 55.80 | 272,538 | +0.06(+0.11%) |
Jun 30, 2023 | 55.74 | 0 | +1.55(+2.86%) | |||
Jun 29, 2023 | 54.24 | 54.39 | 53.69 | 54.19 | 474,839 | +0.05(+0.09%) |
Jun 28, 2023 | 53.50 | 54.32 | 53.23 | 54.14 | 713,249 | -0.18(-0.33%) |
Jun 27, 2023 | 53.06 | 54.44 | 52.90 | 54.32 | 706,093 | +1.19(+2.24%) |
Jun 26, 2023 | 52.10 | 53.61 | 52.10 | 53.13 | 787,506 | +0.99(+1.90%) |
Jun 23, 2023 | 52.88 | 52.88 | 51.55 | 52.14 | 1,324,478 | -1.91(-3.53%) |
Jun 22, 2023 | 53.63 | 54.36 | 53.60 | 54.05 | 803,689 | -0.25(-0.46%) |
Jun 21, 2023 | 53.85 | 54.64 | 53.73 | 54.30 | 1,166,394 | -0.23(-0.42%) |
Jun 20, 2023 | 55.08 | 55.18 | 53.46 | 54.53 | 889,381 | -1.21(-2.17%) |
Jun 19, 2023 | 55.21 | 56.00 | 55.20 | 55.74 | 94,345 | +0.37(+0.67%) |
Jun 16, 2023 | 56.78 | 57.47 | 55.12 | 55.37 | 3,173,711 | -1.86(-3.25%) |
Jun 15, 2023 | 57.27 | 58.09 | 56.86 | 57.23 | 1,009,559 | -1.98(-3.34%) |
May 08, 2023 | 58.50 | 59.26 | 58.02 | 59.21 | 625,905 | +0.84(+1.44%) |
May 05, 2023 | 58.38 | 58.59 | 57.41 | 58.37 | 997,606 | +0.59(+1.02%) |
May 04, 2023 | 59.01 | 59.41 | 57.48 | 57.78 | 1,183,423 | -1.42(-2.40%) |
May 03, 2023 | 60.16 | 60.57 | 59.02 | 59.20 | 1,668,643 | -0.77(-1.28%) |
May 02, 2023 | 60.71 | 61.00 | 59.57 | 59.97 | 1,448,541 | -1.68(-2.73%) |
May 01, 2023 | 63.00 | 63.75 | 61.63 | 61.65 | 1,060,287 | -1.46(-2.31%) |
Apr 28, 2023 | 60.78 | 63.25 | 60.78 | 63.11 | 1,674,691 | +1.02(+1.64%) |
Apr 27, 2023 | 60.12 | 62.52 | 60.11 | 62.09 | 1,467,257 | +0.74(+1.21%) |
Apr 26, 2023 | 61.76 | 63.00 | 60.71 | 61.35 | 2,466,818 | +2.39(+4.05%) |
Apr 25, 2023 | 60.38 | 60.45 | 58.75 | 58.96 | 1,764,483 | -2.32(-3.79%) |
Apr 24, 2023 | 61.29 | 61.83 | 60.60 | 61.28 | 1,287,253 | -0.73(-1.18%) |
Apr 21, 2023 | 62.68 | 62.78 | 60.82 | 62.01 | 1,962,451 | -0.75(-1.20%) |
Apr 20, 2023 | 63.70 | 64.70 | 62.35 | 62.76 | 2,310,204 | -1.45(-2.26%) |
Apr 19, 2023 | 64.00 | 65.24 | 63.95 | 64.21 | 1,933,462 | -0.23(-0.36%) |
Apr 18, 2023 | 64.50 | 64.98 | 63.58 | 64.44 | 1,739,358 | -0.71(-1.09%) |
Apr 17, 2023 | 62.96 | 66.04 | 62.93 | 65.15 | 3,305,597 | +4.72(+7.81%) |
Apr 14, 2023 | 59.98 | 62.07 | 59.89 | 60.43 | 2,025,761 | +1.05(+1.77%) |
Apr 13, 2023 | 58.21 | 59.51 | 58.20 | 59.38 | 2,035,978 | +1.56(+2.70%) |
Apr 12, 2023 | 58.60 | 59.08 | 57.73 | 57.82 | 1,407,008 | -0.47(-0.81%) |
Apr 11, 2023 | 58.24 | 59.05 | 57.79 | 58.29 | 2,024,954 | +0.53(+0.92%) |
Apr 10, 2023 | 58.70 | 59.00 | 56.90 | 57.76 | 1,420,413 | -1.51(-2.55%) |
Apr 06, 2023 | 59.27 | 0 | +2.44(+4.29%) | |||
Apr 05, 2023 | 57.03 | 57.65 | 54.93 | 56.83 | 3,943,746 | -1.46(-2.50%) |
Apr 04, 2023 | 58.59 | 59.18 | 57.19 | 58.29 | 2,791,441 | -0.30(-0.51%) |
Apr 03, 2023 | 55.14 | 58.70 | 54.67 | 58.59 | 7,393,579 | +9.24(+18.72%) |
Mar 31, 2023 | 48.90 | 49.43 | 48.46 | 49.35 | 1,402,283 | +0.39(+0.80%) |
Mar 30, 2023 | 49.27 | 49.43 | 48.62 | 48.96 | 1,491,399 | +0.66(+1.37%) |
Mar 29, 2023 | 48.72 | 49.21 | 47.72 | 48.30 | 1,759,310 | +0.33(+0.69%) |
Mar 28, 2023 | 48.16 | 49.29 | 47.60 | 47.97 | 1,683,224 | +0.01(+0.02%) |
Mar 27, 2023 | 48.32 | 48.32 | 46.63 | 47.96 | 2,588,689 | -0.25(-0.52%) |
Mar 24, 2023 | 47.29 | 48.26 | 46.72 | 48.21 | 1,949,308 | -0.07(-0.14%) |
Mar 23, 2023 | 48.05 | 49.06 | 47.81 | 48.28 | 2,292,170 | +0.62(+1.30%) |
Mar 22, 2023 | 48.33 | 49.06 | 47.53 | 47.66 | 3,284,464 | -0.78(-1.61%) |
Mar 21, 2023 | 49.33 | 50.39 | 48.11 | 48.44 | 2,326,553 | +0.25(+0.52%) |
Mar 20, 2023 | 47.43 | 48.89 | 47.38 | 48.19 | 3,348,979 | +1.22(+2.60%) |
Mar 17, 2023 | 46.99 | 47.11 | 46.25 | 46.97 | 3,125,318 | +0.04(+0.09%) |
Mar 16, 2023 | 45.42 | 47.00 | 44.70 | 46.93 | 2,214,616 | +0.62(+1.34%) |
Mar 15, 2023 | 47.87 | 48.31 | 45.34 | 46.31 | 4,160,040 | -3.53(-7.08%) |
Mar 14, 2023 | 48.97 | 50.80 | 48.97 | 49.84 | 4,031,983 | +0.39(+0.79%) |
Mar 13, 2023 | 49.50 | 50.06 | 48.71 | 49.45 | 2,154,604 | -1.52(-2.98%) |
Mar 10, 2023 | 53.42 | 53.42 | 50.81 | 50.97 | 5,442,626 | -1.38(-2.64%) |
Mar 09, 2023 | 54.05 | 54.37 | 52.12 | 52.35 | 18,665,790 | -1.72(-3.18%) |
Mar 08, 2023 | 53.66 | 55.21 | 53.49 | 54.07 | 3,541,755 | +0.03(+0.06%) |
Mar 07, 2023 | 55.01 | 56.07 | 53.81 | 54.04 | 3,727,248 | -2.03(-3.62%) |
Mar 06, 2023 | 56.99 | 57.33 | 55.82 | 56.07 | 1,895,920 | -1.78(-3.08%) |
Mar 03, 2023 | 57.34 | 57.92 | 57.08 | 57.85 | 1,635,348 | +1.10(+1.94%) |
Mar 02, 2023 | 56.00 | 57.06 | 55.56 | 56.75 | 1,602,386 | -0.11(-0.19%) |
Mar 01, 2023 | 56.05 | 57.32 | 55.48 | 56.86 | 3,768,129 | +2.39(+4.39%) |
Feb 28, 2023 | 54.56 | 55.48 | 53.88 | 54.47 | 5,849,646 | +0.01(+0.02%) |
Feb 27, 2023 | 52.71 | 54.76 | 52.62 | 54.46 | 3,102,257 | +1.65(+3.12%) |
Feb 24, 2023 | 53.79 | 53.79 | 51.82 | 52.81 | 2,589,642 | -2.21(-4.02%) |
Feb 23, 2023 | 56.65 | 56.97 | 54.24 | 55.02 | 3,345,331 | -2.09(-3.66%) |
Feb 22, 2023 | 57.50 | 57.57 | 55.47 | 57.11 | 4,577,937 | -1.52(-2.59%) |
Feb 21, 2023 | 62.18 | 62.38 | 57.78 | 58.63 | 5,270,652 | -0.77(-1.30%) |
Feb 17, 2023 | 59.40 | 0 | +0.35(+0.59%) | |||
Feb 16, 2023 | 60.39 | 61.95 | 58.26 | 59.05 | 4,872,696 | +2.80(+4.98%) |
Feb 15, 2023 | 55.28 | 56.46 | 55.20 | 56.25 | 796,739 | -0.11(-0.20%) |
Feb 14, 2023 | 55.08 | 56.49 | 54.69 | 56.36 | 1,109,506 | +0.86(+1.55%) |
Feb 13, 2023 | 54.79 | 55.73 | 54.67 | 55.50 | 841,291 | +0.66(+1.20%) |
Feb 10, 2023 | 56.20 | 56.20 | 54.74 | 54.84 | 1,354,182 | -1.73(-3.06%) |
Feb 09, 2023 | 57.78 | 58.39 | 56.30 | 56.57 | 2,688,824 | -0.23(-0.40%) |
Feb 08, 2023 | 57.70 | 58.42 | 56.61 | 56.80 | 1,435,472 | -0.77(-1.34%) |
Feb 07, 2023 | 56.72 | 57.98 | 56.21 | 57.57 | 1,463,192 | +1.33(+2.36%) |
Feb 06, 2023 | 56.58 | 56.99 | 55.62 | 56.24 | 1,258,775 | -0.98(-1.71%) |
Feb 03, 2023 | 57.00 | 58.75 | 56.86 | 57.22 | 1,409,032 | +0.34(+0.60%) |
Feb 02, 2023 | 57.77 | 58.70 | 56.22 | 56.88 | 2,337,904 | -1.31(-2.25%) |
Feb 01, 2023 | 57.25 | 58.51 | 56.03 | 58.19 | 2,283,139 | +0.63(+1.09%) |
Jan 31, 2023 | 55.35 | 57.98 | 55.35 | 57.56 | 2,880,165 | +2.21(+3.99%) |
Jan 30, 2023 | 54.59 | 55.88 | 54.59 | 55.35 | 1,694,610 | +0.31(+0.56%) |
Jan 27, 2023 | 55.30 | 55.69 | 54.45 | 55.04 | 1,171,300 | -0.45(-0.81%) |
Jan 26, 2023 | 55.49 | 55.69 | 53.95 | 55.49 | 1,479,963 | +0.18(+0.33%) |
Jan 25, 2023 | 56.38 | 56.57 | 54.04 | 55.31 | 2,108,967 | -1.81(-3.17%) |
Jan 24, 2023 | 56.49 | 57.34 | 55.78 | 57.12 | 1,069,110 | +0.46(+0.81%) |
Jan 23, 2023 | 56.58 | 56.94 | 56.01 | 56.66 | 1,189,299 | +0.11(+0.19%) |
Jan 20, 2023 | 56.64 | 56.88 | 56.23 | 56.55 | 902,110 | +0.48(+0.86%) |
Jan 19, 2023 | 55.13 | 56.47 | 54.78 | 56.07 | 1,541,197 | +0.60(+1.08%) |
Jan 18, 2023 | 55.77 | 57.09 | 55.42 | 55.47 | 2,090,400 | +0.78(+1.43%) |
Jan 17, 2023 | 54.60 | 55.40 | 54.15 | 54.69 | 1,088,464 | -0.32(-0.58%) |
Jan 16, 2023 | 55.76 | 56.18 | 55.01 | 55.01 | 397,588 | -1.24(-2.20%) |
Jan 13, 2023 | 55.57 | 56.35 | 54.90 | 56.25 | 1,901,991 | +0.65(+1.17%) |
Jan 12, 2023 | 55.00 | 55.64 | 54.07 | 55.60 | 2,321,723 | +1.13(+2.07%) |
Jan 11, 2023 | 53.00 | 54.75 | 52.26 | 54.47 | 1,976,107 | +1.38(+2.60%) |
Jan 10, 2023 | 53.16 | 53.60 | 52.09 | 53.09 | 1,766,542 | +0.15(+0.28%) |
Jan 09, 2023 | 54.00 | 54.53 | 52.79 | 52.94 | 1,558,539 | -0.05(-0.09%) |
Jan 06, 2023 | 51.87 | 53.83 | 51.87 | 52.99 | 1,624,801 | +1.69(+3.29%) |
Jan 05, 2023 | 49.27 | 51.61 | 48.72 | 51.30 | 1,762,637 | +2.57(+5.27%) |
Jan 04, 2023 | 49.29 | 49.49 | 47.65 | 48.73 | 2,176,131 | -1.30(-2.60%) |
Jan 03, 2023 | 51.75 | 52.14 | 49.85 | 50.03 | 1,163,170 | -1.14(-2.23%) |
Dec 30, 2022 | 51.17 | 0 | -0.38(-0.74%) | |||
Dec 29, 2022 | 52.13 | 52.39 | 51.42 | 51.55 | 942,593 | -0.52(-1.00%) |
Dec 28, 2022 | 52.68 | 53.12 | 51.53 | 52.07 | 1,311,832 | +0.07(+0.13%) |
Dec 23, 2022 | 52.00 | 0 | +0.31(+0.60%) | |||
Dec 22, 2022 | 52.27 | 52.56 | 50.88 | 51.69 | 1,317,646 | -0.86(-1.64%) |
Dec 21, 2022 | 51.77 | 52.70 | 51.67 | 52.55 | 1,467,369 | +1.48(+2.90%) |
Dec 20, 2022 | 50.40 | 51.28 | 50.35 | 51.07 | 1,554,216 | +1.21(+2.43%) |
Dec 19, 2022 | 51.11 | 51.25 | 49.29 | 49.86 | 1,094,818 | -1.24(-2.43%) |
Dec 16, 2022 | 50.39 | 51.33 | 49.94 | 51.10 | 4,586,405 | +0.46(+0.91%) |
Dec 15, 2022 | 50.57 | 50.83 | 50.03 | 50.64 | 1,409,696 | -0.44(-0.86%) |
Dec 14, 2022 | 50.90 | 51.56 | 50.34 | 51.08 | 1,194,054 | +0.26(+0.51%) |
Dec 13, 2022 | 51.52 | 52.15 | 50.37 | 50.82 | 1,309,237 | +0.71(+1.42%) |
Dec 12, 2022 | 49.51 | 50.21 | 49.13 | 50.11 | 994,216 | +0.05(+0.10%) |
Dec 09, 2022 | 50.86 | 51.33 | 49.94 | 50.06 | 832,495 | -0.52(-1.03%) |
Dec 08, 2022 | 51.25 | 52.38 | 50.49 | 50.58 | 1,521,587 | +1.06(+2.14%) |
Dec 07, 2022 | 50.00 | 50.07 | 49.02 | 49.52 | 1,393,478 | -0.64(-1.28%) |
Dec 06, 2022 | 49.60 | 50.86 | 49.60 | 50.16 | 1,592,230 | +0.94(+1.91%) |
Dec 05, 2022 | 50.92 | 51.18 | 49.10 | 49.22 | 1,126,191 | -1.57(-3.09%) |
Dec 02, 2022 | 50.07 | 51.35 | 49.67 | 50.79 | 1,427,961 | +0.08(+0.16%) |