Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 62.90 | 62.90 | 62.06 | 62.06 | 188,474 | -0.49(-0.78%) |
Aug 30, 2023 | 62.91 | 62.94 | 62.37 | 62.55 | 381,490 | +0.35(+0.57%) |
Aug 29, 2023 | 61.44 | 62.26 | 61.31 | 62.20 | 280,757 | +0.95(+1.55%) |
Aug 28, 2023 | 61.05 | 61.52 | 61.05 | 61.25 | 197,566 | +0.21(+0.34%) |
Aug 25, 2023 | 60.96 | 61.22 | 60.78 | 61.04 | 210,938 | +0.50(+0.83%) |
Aug 24, 2023 | 60.78 | 61.39 | 60.52 | 60.54 | 241,683 | -0.44(-0.72%) |
Aug 23, 2023 | 60.68 | 61.09 | 60.59 | 60.98 | 328,422 | +1.21(+2.02%) |
Aug 22, 2023 | 59.84 | 59.99 | 59.54 | 59.78 | 329,938 | -0.33(-0.56%) |
Aug 21, 2023 | 60.05 | 60.13 | 59.69 | 60.11 | 423,841 | -0.15(-0.24%) |
Aug 18, 2023 | 60.09 | 60.51 | 60.01 | 60.26 | 316,805 | +0.48(+0.81%) |
Aug 17, 2023 | 60.28 | 60.49 | 59.73 | 59.78 | 203,859 | -0.69(-1.14%) |
Aug 16, 2023 | 60.73 | 60.88 | 60.46 | 60.46 | 205,493 | -0.15(-0.24%) |
Aug 15, 2023 | 60.94 | 61.03 | 60.50 | 60.61 | 236,181 | -1.12(-1.81%) |
Aug 14, 2023 | 61.65 | 61.85 | 61.25 | 61.73 | 238,313 | -0.53(-0.85%) |
Aug 11, 2023 | 62.27 | 62.53 | 62.02 | 62.26 | 386,419 | +0.01(+0.02%) |
Aug 10, 2023 | 62.58 | 62.76 | 62.13 | 62.25 | 281,553 | +0.23(+0.36%) |
Aug 09, 2023 | 61.61 | 62.18 | 61.60 | 62.02 | 636,370 | -0.01(-0.02%) |
Aug 08, 2023 | 61.71 | 62.09 | 61.68 | 62.03 | 377,781 | +0.69(+1.12%) |
Aug 07, 2023 | 61.51 | 61.68 | 61.07 | 61.35 | 524,678 | -0.34(-0.56%) |
Aug 04, 2023 | 61.87 | 62.30 | 61.52 | 61.69 | 352,562 | +0.14(+0.22%) |
Aug 03, 2023 | 61.86 | 61.97 | 61.34 | 61.55 | 383,140 | -1.43(-2.28%) |
Aug 02, 2023 | 63.14 | 63.39 | 62.79 | 62.99 | 310,302 | -1.49(-2.31%) |
Aug 01, 2023 | 65.09 | 65.25 | 64.47 | 64.48 | 504,560 | -1.68(-2.54%) |
Jul 31, 2023 | 66.32 | 66.73 | 65.95 | 66.16 | 185,341 | +0.24(+0.36%) |
Jul 28, 2023 | 66.65 | 66.65 | 65.79 | 65.92 | 259,242 | -0.43(-0.65%) |
Jul 27, 2023 | 67.07 | 67.24 | 66.35 | 66.35 | 205,476 | -1.14(-1.69%) |
Jul 26, 2023 | 67.09 | 67.75 | 66.98 | 67.49 | 281,986 | +0.14(+0.20%) |
Jul 25, 2023 | 66.74 | 67.47 | 66.67 | 67.36 | 179,811 | -0.31(-0.46%) |
Jul 24, 2023 | 67.92 | 67.98 | 67.46 | 67.67 | 261,456 | +0.21(+0.31%) |
Jul 21, 2023 | 67.19 | 67.66 | 67.09 | 67.46 | 353,959 | -0.17(-0.25%) |
Jul 20, 2023 | 67.06 | 67.69 | 66.73 | 67.63 | 567,916 | +0.58(+0.86%) |
Jul 19, 2023 | 66.76 | 67.29 | 66.69 | 67.05 | 260,298 | +1.20(+1.82%) |
Jul 18, 2023 | 66.33 | 66.36 | 65.36 | 65.85 | 269,056 | -0.51(-0.77%) |
Jul 17, 2023 | 66.66 | 66.74 | 66.20 | 66.36 | 408,577 | -0.33(-0.50%) |
Jul 14, 2023 | 66.78 | 66.91 | 66.63 | 66.70 | 353,510 | +0.21(+0.31%) |
Jul 13, 2023 | 65.91 | 66.49 | 65.82 | 66.49 | 204,577 | +1.13(+1.73%) |
Jul 12, 2023 | 64.59 | 65.51 | 64.59 | 65.36 | 299,750 | +1.36(+2.13%) |
Jul 11, 2023 | 63.21 | 64.00 | 63.01 | 64.00 | 267,953 | +0.71(+1.12%) |
Jul 10, 2023 | 63.59 | 63.67 | 63.08 | 63.29 | 291,833 | -0.52(-0.82%) |
Jul 07, 2023 | 63.96 | 64.14 | 63.43 | 63.81 | 329,878 | -0.86(-1.34%) |
Jul 06, 2023 | 64.64 | 64.79 | 64.22 | 64.67 | 348,523 | -0.44(-0.68%) |
Jul 05, 2023 | 65.37 | 65.70 | 64.98 | 65.12 | 585,173 | -1.26(-1.89%) |
Jul 03, 2023 | 66.10 | 66.40 | 65.99 | 66.37 | 289,518 | +0.27(+0.40%) |
Jun 30, 2023 | 65.75 | 66.11 | 65.66 | 66.11 | 245,683 | +1.12(+1.72%) |
Jun 29, 2023 | 64.73 | 65.19 | 64.38 | 64.99 | 283,177 | -0.86(-1.31%) |
Jun 28, 2023 | 66.19 | 66.22 | 65.65 | 65.85 | 212,719 | -0.49(-0.74%) |
Jun 27, 2023 | 66.30 | 66.42 | 66.11 | 66.34 | 210,191 | +0.49(+0.75%) |
Jun 26, 2023 | 65.69 | 66.03 | 65.49 | 65.85 | 238,553 | +0.49(+0.75%) |
Jun 23, 2023 | 65.89 | 66.16 | 65.32 | 65.36 | 262,653 | -0.48(-0.73%) |
Jun 22, 2023 | 65.83 | 65.88 | 65.52 | 65.84 | 203,216 | -0.73(-1.09%) |
Jun 21, 2023 | 66.01 | 66.61 | 65.75 | 66.57 | 294,223 | -0.03(-0.04%) |
Jun 20, 2023 | 66.63 | 66.82 | 66.30 | 66.60 | 333,986 | -0.10(-0.15%) |
Jun 16, 2023 | 67.44 | 67.63 | 66.65 | 66.70 | 620,770 | +0.67(+1.01%) |
Jun 15, 2023 | 65.52 | 66.05 | 65.44 | 66.03 | 265,147 | +1.18(+1.82%) |
Jun 14, 2023 | 65.12 | 65.39 | 64.61 | 64.85 | 349,604 | -0.17(-0.26%) |
Jun 13, 2023 | 65.20 | 65.24 | 64.82 | 65.02 | 331,031 | -0.13(-0.20%) |
Jun 12, 2023 | 65.61 | 65.64 | 64.94 | 65.15 | 338,468 | -0.89(-1.35%) |
Jun 09, 2023 | 65.92 | 66.16 | 65.68 | 66.04 | 266,584 | +0.27(+0.42%) |
Jun 08, 2023 | 65.33 | 65.82 | 65.25 | 65.76 | 382,561 | +0.19(+0.28%) |
Jun 07, 2023 | 65.75 | 65.79 | 65.22 | 65.58 | 385,308 | -0.51(-0.77%) |
Jun 06, 2023 | 65.99 | 66.25 | 65.68 | 66.09 | 373,447 | +0.33(+0.51%) |
Jun 05, 2023 | 65.47 | 66.23 | 65.30 | 65.76 | 483,062 | +0.28(+0.44%) |
Jun 02, 2023 | 65.16 | 65.67 | 65.11 | 65.47 | 668,405 | -0.44(-0.67%) |
Jun 01, 2023 | 65.46 | 65.97 | 65.09 | 65.91 | 450,933 | +0.12(+0.19%) |
May 31, 2023 | 65.53 | 65.84 | 65.25 | 65.79 | 374,553 | +0.43(+0.65%) |
May 30, 2023 | 65.65 | 65.77 | 65.17 | 65.36 | 442,196 | +0.66(+1.03%) |
May 26, 2023 | 64.66 | 64.79 | 64.24 | 64.70 | 421,059 | +0.54(+0.84%) |
May 25, 2023 | 63.80 | 64.27 | 63.50 | 64.16 | 378,102 | -0.73(-1.13%) |
May 24, 2023 | 65.00 | 65.14 | 64.74 | 64.89 | 318,089 | -1.14(-1.72%) |
May 23, 2023 | 66.22 | 66.39 | 65.90 | 66.03 | 288,255 | +0.17(+0.26%) |
May 22, 2023 | 65.85 | 66.15 | 65.60 | 65.85 | 267,047 | +0.09(+0.14%) |
May 19, 2023 | 65.69 | 66.34 | 65.54 | 65.76 | 455,449 | +0.09(+0.14%) |
May 18, 2023 | 67.11 | 67.15 | 65.27 | 65.67 | 610,767 | -3.05(-4.45%) |
May 17, 2023 | 68.92 | 68.92 | 68.16 | 68.72 | 511,754 | -0.38(-0.55%) |
May 16, 2023 | 69.86 | 70.10 | 69.10 | 69.10 | 397,972 | -0.67(-0.97%) |
May 15, 2023 | 69.85 | 69.91 | 69.21 | 69.77 | 795,862 | -0.64(-0.90%) |
May 12, 2023 | 69.26 | 70.66 | 69.19 | 70.41 | 1,968,413 | +1.40(+2.03%) |
May 11, 2023 | 69.17 | 69.24 | 68.52 | 69.00 | 630,969 | -0.72(-1.03%) |
May 10, 2023 | 69.03 | 69.79 | 68.90 | 69.73 | 509,803 | +0.38(+0.55%) |
May 09, 2023 | 68.72 | 69.48 | 68.67 | 69.35 | 458,439 | +0.16(+0.23%) |
May 08, 2023 | 69.39 | 69.85 | 69.16 | 69.18 | 166,773 | -0.29(-0.42%) |
May 05, 2023 | 68.88 | 69.49 | 68.71 | 69.48 | 290,063 | +0.32(+0.47%) |
May 04, 2023 | 68.34 | 69.55 | 68.34 | 69.16 | 350,668 | +1.20(+1.77%) |
May 03, 2023 | 67.89 | 68.45 | 67.59 | 67.95 | 235,550 | +0.11(+0.17%) |
May 02, 2023 | 66.96 | 67.87 | 66.93 | 67.84 | 293,033 | -0.30(-0.45%) |
May 01, 2023 | 67.94 | 68.45 | 67.72 | 68.14 | 181,739 | +0.17(+0.25%) |
Apr 28, 2023 | 67.88 | 68.30 | 67.78 | 67.97 | 193,445 | -0.11(-0.17%) |
Apr 27, 2023 | 67.41 | 68.20 | 67.34 | 68.08 | 221,596 | +0.66(+0.99%) |
Apr 26, 2023 | 67.94 | 68.00 | 67.33 | 67.42 | 214,431 | -0.29(-0.43%) |
Apr 25, 2023 | 67.64 | 68.03 | 67.50 | 67.71 | 268,475 | +0.28(+0.42%) |
Apr 24, 2023 | 67.42 | 67.52 | 67.06 | 67.43 | 301,637 | -0.25(-0.36%) |
Apr 21, 2023 | 67.77 | 67.96 | 67.10 | 67.68 | 331,990 | +0.76(+1.13%) |
Apr 20, 2023 | 66.81 | 67.06 | 66.56 | 66.92 | 298,889 | +0.63(+0.94%) |
Apr 19, 2023 | 66.46 | 66.81 | 66.20 | 66.29 | 199,535 | +0.54(+0.82%) |
Apr 18, 2023 | 65.87 | 65.95 | 65.66 | 65.75 | 232,187 | -0.15(-0.23%) |
Apr 17, 2023 | 65.99 | 66.18 | 65.46 | 65.90 | 458,236 | -0.13(-0.20%) |
Apr 14, 2023 | 66.84 | 66.89 | 65.75 | 66.04 | 562,892 | -2.33(-3.41%) |
Apr 13, 2023 | 68.18 | 68.60 | 67.71 | 68.37 | 286,241 | +0.29(+0.43%) |
Apr 12, 2023 | 68.41 | 68.57 | 68.00 | 68.07 | 277,060 | +0.60(+0.89%) |
Apr 11, 2023 | 67.39 | 67.70 | 67.32 | 67.48 | 256,788 | -0.12(-0.18%) |
Apr 10, 2023 | 67.26 | 67.60 | 66.78 | 67.60 | 228,857 | -0.05(-0.07%) |
Apr 06, 2023 | 67.60 | 67.91 | 67.20 | 67.65 | 426,883 | +0.89(+1.34%) |
Apr 05, 2023 | 66.60 | 67.08 | 66.47 | 66.76 | 558,919 | +1.28(+1.96%) |
Apr 04, 2023 | 64.49 | 65.72 | 64.49 | 65.48 | 350,359 | +1.04(+1.62%) |
Apr 03, 2023 | 64.05 | 64.66 | 63.75 | 64.43 | 381,659 | -0.07(-0.10%) |
Mar 31, 2023 | 64.36 | 64.70 | 64.27 | 64.50 | 322,295 | +0.55(+0.86%) |
Mar 30, 2023 | 63.41 | 64.06 | 63.39 | 63.95 | 259,308 | +0.97(+1.54%) |
Mar 29, 2023 | 62.62 | 63.16 | 62.56 | 62.98 | 342,005 | +0.32(+0.51%) |
Mar 28, 2023 | 62.25 | 62.91 | 62.24 | 62.66 | 280,973 | +0.40(+0.64%) |
Mar 27, 2023 | 62.14 | 62.53 | 62.14 | 62.26 | 306,782 | +0.29(+0.47%) |
Mar 24, 2023 | 60.77 | 61.99 | 60.77 | 61.97 | 375,177 | +0.98(+1.60%) |
Mar 23, 2023 | 61.34 | 61.75 | 60.70 | 60.99 | 565,950 | +0.54(+0.89%) |
Mar 22, 2023 | 60.50 | 61.42 | 60.36 | 60.45 | 331,552 | -0.20(-0.33%) |
Mar 21, 2023 | 61.52 | 61.58 | 60.13 | 60.65 | 263,916 | -0.75(-1.22%) |
Mar 20, 2023 | 61.26 | 61.62 | 60.95 | 61.40 | 294,866 | +0.98(+1.62%) |
Mar 17, 2023 | 59.98 | 60.55 | 59.76 | 60.42 | 485,701 | -0.87(-1.42%) |
Mar 16, 2023 | 60.20 | 61.36 | 60.10 | 61.29 | 466,068 | +0.98(+1.62%) |
Mar 15, 2023 | 60.55 | 60.80 | 59.71 | 60.31 | 735,753 | -1.01(-1.64%) |
Mar 14, 2023 | 61.61 | 61.81 | 60.86 | 61.32 | 391,727 | +0.14(+0.23%) |
Mar 13, 2023 | 61.42 | 61.79 | 60.90 | 61.18 | 538,669 | +1.94(+3.28%) |
Mar 10, 2023 | 60.52 | 60.54 | 59.19 | 59.23 | 445,954 | +0.50(+0.86%) |
Mar 09, 2023 | 59.02 | 59.46 | 58.61 | 58.73 | 223,526 | -0.14(-0.24%) |
Mar 08, 2023 | 58.19 | 58.89 | 58.14 | 58.87 | 241,387 | +0.98(+1.69%) |
Mar 07, 2023 | 58.79 | 59.00 | 57.70 | 57.90 | 280,384 | -1.19(-2.01%) |
Mar 06, 2023 | 58.84 | 59.23 | 58.83 | 59.08 | 245,478 | -0.02(-0.03%) |
Mar 03, 2023 | 58.42 | 59.10 | 58.10 | 59.10 | 247,942 | +0.38(+0.65%) |
Mar 02, 2023 | 57.98 | 58.76 | 57.97 | 58.72 | 221,998 | +0.52(+0.90%) |
Mar 01, 2023 | 58.29 | 58.42 | 57.80 | 58.20 | 433,888 | -1.48(-2.48%) |
Feb 28, 2023 | 60.19 | 60.47 | 59.52 | 59.68 | 322,329 | -1.06(-1.75%) |
Feb 27, 2023 | 60.69 | 61.29 | 60.58 | 60.74 | 258,198 | +0.60(+0.99%) |
Feb 24, 2023 | 60.08 | 60.26 | 59.89 | 60.14 | 241,785 | -0.55(-0.91%) |
Feb 23, 2023 | 60.89 | 61.05 | 60.36 | 60.69 | 185,944 | -0.29(-0.48%) |
Feb 22, 2023 | 61.19 | 61.62 | 60.88 | 60.99 | 282,765 | -0.11(-0.19%) |
Feb 21, 2023 | 61.58 | 61.71 | 61.10 | 61.10 | 298,680 | -0.08(-0.12%) |
Feb 17, 2023 | 60.68 | 61.40 | 60.62 | 61.18 | 258,823 | +1.46(+2.45%) |
Feb 16, 2023 | 59.59 | 60.05 | 59.07 | 59.72 | 216,462 | -0.65(-1.08%) |
Feb 15, 2023 | 59.94 | 60.49 | 59.88 | 60.37 | 219,214 | -0.56(-0.92%) |
Feb 14, 2023 | 60.93 | 61.44 | 60.68 | 60.93 | 307,046 | +0.47(+0.78%) |
Feb 13, 2023 | 60.30 | 60.81 | 60.23 | 60.46 | 259,679 | +0.98(+1.64%) |
Feb 10, 2023 | 59.28 | 59.53 | 59.01 | 59.48 | 289,721 | +0.49(+0.84%) |
Feb 09, 2023 | 59.79 | 59.94 | 58.90 | 58.99 | 297,687 | +0.26(+0.44%) |
Feb 08, 2023 | 59.45 | 59.50 | 58.56 | 58.73 | 207,251 | -0.52(-0.88%) |
Feb 07, 2023 | 59.15 | 59.53 | 58.77 | 59.25 | 191,933 | -0.42(-0.70%) |
Feb 06, 2023 | 59.46 | 59.69 | 59.08 | 59.67 | 289,702 | +0.53(+0.90%) |
Feb 03, 2023 | 59.91 | 59.99 | 59.02 | 59.14 | 277,710 | -1.31(-2.17%) |
Feb 02, 2023 | 60.43 | 60.91 | 60.03 | 60.45 | 293,146 | -0.20(-0.33%) |
Feb 01, 2023 | 59.86 | 60.71 | 59.43 | 60.65 | 493,205 | +0.15(+0.25%) |
Jan 31, 2023 | 60.14 | 60.55 | 59.84 | 60.50 | 211,005 | -0.09(-0.16%) |
Jan 30, 2023 | 60.67 | 61.12 | 60.58 | 60.59 | 251,248 | +0.22(+0.36%) |
Jan 27, 2023 | 60.11 | 60.69 | 60.02 | 60.37 | 246,192 | -0.59(-0.96%) |
Jan 26, 2023 | 60.97 | 61.00 | 60.58 | 60.96 | 224,016 | -0.25(-0.40%) |
Jan 25, 2023 | 60.74 | 61.24 | 60.63 | 61.21 | 224,521 | +0.46(+0.77%) |
Jan 24, 2023 | 60.44 | 60.77 | 60.03 | 60.74 | 212,128 | +0.14(+0.23%) |
Jan 23, 2023 | 60.20 | 60.85 | 60.05 | 60.60 | 276,917 | -0.47(-0.78%) |
Jan 20, 2023 | 60.95 | 61.07 | 60.54 | 61.07 | 297,348 | +0.12(+0.20%) |
Jan 19, 2023 | 60.49 | 61.09 | 60.46 | 60.95 | 339,156 | +0.46(+0.77%) |
Jan 18, 2023 | 60.82 | 61.01 | 60.38 | 60.49 | 313,631 | -0.06(-0.09%) |
Jan 17, 2023 | 59.84 | 60.73 | 59.84 | 60.54 | 298,590 | +0.64(+1.06%) |
Jan 13, 2023 | 59.54 | 60.15 | 59.54 | 59.91 | 303,914 | -0.15(-0.25%) |
Jan 12, 2023 | 60.18 | 60.39 | 59.51 | 60.06 | 246,147 | +0.28(+0.46%) |
Jan 11, 2023 | 59.24 | 59.79 | 59.18 | 59.78 | 325,261 | +0.66(+1.12%) |
Jan 10, 2023 | 59.30 | 59.39 | 58.80 | 59.12 | 323,744 | -0.52(-0.87%) |
Jan 09, 2023 | 59.59 | 60.28 | 59.50 | 59.64 | 487,709 | -0.84(-1.40%) |
Jan 06, 2023 | 58.61 | 60.51 | 58.60 | 60.49 | 592,980 | +2.29(+3.93%) |
Jan 05, 2023 | 58.58 | 58.84 | 58.00 | 58.20 | 504,654 | -0.66(-1.13%) |
Jan 04, 2023 | 58.58 | 59.32 | 58.48 | 58.86 | 510,231 | +1.48(+2.58%) |
Jan 03, 2023 | 57.10 | 57.56 | 56.78 | 57.38 | 470,197 | +0.16(+0.28%) |
Dec 30, 2022 | 57.34 | 57.57 | 56.80 | 57.22 | 231,211 | -0.40(-0.69%) |
Dec 29, 2022 | 57.23 | 57.81 | 57.23 | 57.62 | 300,248 | +0.77(+1.35%) |
Dec 28, 2022 | 57.69 | 57.97 | 56.82 | 56.85 | 374,399 | -0.71(-1.24%) |
Dec 27, 2022 | 56.99 | 57.61 | 56.92 | 57.56 | 236,964 | -0.15(-0.26%) |
Dec 23, 2022 | 57.26 | 57.72 | 56.94 | 57.72 | 251,844 | +0.49(+0.86%) |
Dec 22, 2022 | 56.98 | 57.24 | 56.42 | 57.22 | 314,894 | -0.37(-0.64%) |
Dec 21, 2022 | 57.24 | 57.65 | 57.17 | 57.59 | 516,190 | +0.06(+0.10%) |
Dec 20, 2022 | 57.09 | 57.69 | 57.03 | 57.54 | 390,944 | +0.13(+0.23%) |
Dec 19, 2022 | 57.73 | 57.97 | 57.21 | 57.40 | 453,363 | -0.21(-0.36%) |
Dec 16, 2022 | 57.65 | 57.91 | 57.21 | 57.61 | 471,360 | -1.39(-2.35%) |
Dec 15, 2022 | 59.75 | 59.90 | 58.85 | 59.00 | 396,144 | -0.90(-1.50%) |
Dec 14, 2022 | 60.13 | 60.68 | 59.69 | 59.90 | 404,675 | +0.37(+0.62%) |
Dec 13, 2022 | 59.88 | 60.33 | 59.21 | 59.53 | 392,968 | +0.28(+0.46%) |
Dec 12, 2022 | 59.18 | 59.32 | 58.83 | 59.25 | 325,173 | +0.12(+0.21%) |
Dec 09, 2022 | 59.11 | 59.63 | 59.10 | 59.13 | 382,696 | -0.45(-0.75%) |
Dec 08, 2022 | 58.83 | 59.76 | 58.69 | 59.57 | 659,516 | +0.77(+1.31%) |
Dec 07, 2022 | 59.03 | 59.39 | 58.69 | 58.81 | 323,072 | -0.20(-0.34%) |
Dec 06, 2022 | 59.03 | 59.23 | 58.54 | 59.01 | 307,899 | -0.38(-0.64%) |
Dec 05, 2022 | 59.33 | 59.72 | 59.04 | 59.39 | 377,344 | +0.13(+0.22%) |
Dec 02, 2022 | 59.07 | 59.60 | 58.93 | 59.25 | 361,812 | -0.36(-0.60%) |
Dec 01, 2022 | 59.44 | 60.08 | 59.34 | 59.61 | 745,354 | +1.18(+2.01%) |
Nov 30, 2022 | 57.82 | 58.57 | 57.18 | 58.44 | 359,738 | +0.93(+1.62%) |
Nov 29, 2022 | 57.29 | 57.80 | 57.18 | 57.51 | 353,087 | -0.28(-0.49%) |
Nov 28, 2022 | 58.14 | 58.51 | 57.67 | 57.79 | 496,415 | -0.74(-1.26%) |
Nov 25, 2022 | 58.16 | 58.57 | 58.16 | 58.53 | 248,439 | +0.21(+0.36%) |
Nov 23, 2022 | 57.58 | 58.37 | 57.54 | 58.32 | 491,689 | +1.18(+2.06%) |
Nov 22, 2022 | 56.75 | 57.31 | 56.74 | 57.15 | 355,435 | +0.48(+0.86%) |
Nov 21, 2022 | 56.66 | 56.92 | 56.49 | 56.66 | 394,585 | +0.31(+0.55%) |
Nov 18, 2022 | 56.13 | 56.54 | 56.06 | 56.35 | 365,401 | +1.01(+1.82%) |
Nov 17, 2022 | 55.41 | 55.60 | 54.91 | 55.35 | 376,497 | -0.64(-1.15%) |
Nov 16, 2022 | 55.46 | 56.19 | 55.44 | 55.99 | 372,759 | +0.68(+1.23%) |
Nov 15, 2022 | 55.94 | 56.19 | 54.82 | 55.31 | 482,067 | +0.30(+0.54%) |
Nov 14, 2022 | 55.44 | 55.54 | 54.96 | 55.01 | 519,559 | -0.39(-0.71%) |
Nov 11, 2022 | 55.13 | 55.48 | 54.32 | 55.40 | 456,902 | -0.16(-0.29%) |
Nov 10, 2022 | 55.14 | 55.69 | 54.33 | 55.56 | 711,267 | +3.65(+7.02%) |
Nov 09, 2022 | 52.18 | 52.56 | 51.90 | 51.91 | 452,381 | -0.50(-0.96%) |
Nov 08, 2022 | 52.18 | 52.84 | 52.14 | 52.42 | 580,372 | +0.94(+1.83%) |
Nov 07, 2022 | 51.79 | 51.87 | 50.86 | 51.48 | 457,023 | -0.04(-0.07%) |
Nov 04, 2022 | 50.64 | 51.61 | 50.60 | 51.51 | 583,650 | +1.01(+1.99%) |
Nov 03, 2022 | 49.84 | 50.65 | 49.84 | 50.51 | 625,391 | -0.76(-1.47%) |
Nov 02, 2022 | 51.75 | 51.21 | 51.26 | 544,682 | -0.04(-0.07%) | |
Nov 01, 2022 | 51.64 | 51.72 | 51.12 | 51.30 | 607,972 | +0.35(+0.70%) |
Oct 31, 2022 | 51.03 | 51.25 | 50.56 | 50.94 | 683,735 | -0.63(-1.23%) |
Oct 28, 2022 | 50.57 | 51.60 | 50.52 | 51.58 | 493,390 | +0.98(+1.94%) |
Oct 27, 2022 | 50.30 | 50.88 | 50.30 | 50.60 | 576,265 | +0.43(+0.86%) |
Oct 26, 2022 | 50.39 | 50.66 | 50.07 | 50.17 | 521,059 | +0.08(+0.17%) |
Oct 25, 2022 | 49.43 | 50.37 | 49.36 | 50.09 | 942,788 | +1.61(+3.33%) |
Oct 24, 2022 | 48.92 | 49.17 | 48.23 | 48.47 | 916,442 | +1.00(+2.10%) |
Oct 21, 2022 | 46.57 | 47.67 | 46.41 | 47.47 | 435,029 | +0.54(+1.15%) |
Oct 20, 2022 | 47.39 | 47.51 | 46.76 | 46.93 | 645,511 | -0.50(-1.06%) |
Oct 19, 2022 | 47.25 | 47.49 | 47.07 | 47.44 | 612,231 | -0.48(-0.99%) |
Oct 18, 2022 | 47.72 | 47.98 | 47.39 | 47.91 | 711,780 | +0.01(+0.02%) |
Oct 17, 2022 | 47.75 | 48.48 | 47.60 | 47.90 | 881,819 | +2.53(+5.57%) |
Oct 14, 2022 | 46.59 | 46.62 | 45.15 | 45.38 | 668,223 | -0.60(-1.30%) |
Oct 13, 2022 | 44.93 | 46.12 | 44.78 | 45.97 | 805,408 | +1.89(+4.30%) |
Oct 12, 2022 | 44.69 | 44.82 | 44.04 | 44.08 | 704,356 | -1.29(-2.84%) |
Oct 11, 2022 | 46.13 | 46.23 | 45.31 | 45.37 | 886,153 | -0.77(-1.68%) |
Oct 10, 2022 | 46.34 | 46.62 | 46.07 | 46.14 | 884,965 | -0.82(-1.75%) |
Oct 07, 2022 | 47.87 | 47.95 | 46.67 | 46.96 | 861,047 | -0.40(-0.85%) |
Oct 06, 2022 | 48.43 | 48.47 | 47.25 | 47.36 | 598,787 | -1.61(-3.29%) |
Oct 05, 2022 | 49.12 | 49.23 | 48.36 | 48.98 | 736,992 | -1.26(-2.51%) |
Oct 04, 2022 | 50.17 | 50.37 | 49.76 | 50.23 | 860,722 | +0.92(+1.87%) |
Oct 03, 2022 | 49.03 | 49.81 | 48.83 | 49.31 | 848,722 | +1.25(+2.60%) |
Sep 30, 2022 | 48.77 | 49.06 | 48.05 | 48.06 | 868,660 | -0.20(-0.41%) |
Sep 29, 2022 | 48.96 | 49.03 | 48.19 | 48.26 | 993,258 | -1.04(-2.12%) |
Sep 28, 2022 | 49.43 | 49.65 | 48.74 | 49.30 | 1,112,512 | +1.28(+2.66%) |
Sep 27, 2022 | 49.83 | 49.95 | 47.68 | 48.02 | 1,098,043 | -1.91(-3.83%) |
Sep 26, 2022 | 49.98 | 50.61 | 49.40 | 49.94 | 1,119,512 | -2.59(-4.94%) |
Sep 23, 2022 | 52.59 | 52.68 | 51.97 | 52.53 | 744,156 | -2.18(-3.99%) |
Sep 22, 2022 | 55.05 | 55.13 | 54.44 | 54.71 | 332,777 | -0.09(-0.17%) |
Sep 21, 2022 | 55.56 | 55.90 | 54.80 | 54.80 | 366,888 | -0.18(-0.32%) |
Sep 20, 2022 | 55.52 | 55.58 | 54.74 | 54.98 | 469,949 | -1.00(-1.78%) |
Sep 19, 2022 | 55.49 | 56.07 | 55.38 | 55.98 | 404,683 | +0.05(+0.08%) |
Sep 16, 2022 | 55.67 | 56.14 | 55.67 | 55.93 | 323,628 | +0.13(+0.23%) |
Sep 15, 2022 | 56.61 | 56.64 | 55.77 | 55.80 | 586,383 | -1.73(-3.00%) |
Sep 14, 2022 | 57.52 | 58.04 | 57.29 | 57.53 | 417,792 | -0.69(-1.19%) |
Sep 13, 2022 | 58.85 | 59.23 | 58.16 | 58.22 | 486,333 | -1.09(-1.84%) |
Sep 12, 2022 | 59.18 | 59.80 | 59.01 | 59.31 | 428,419 | +0.69(+1.18%) |
Sep 09, 2022 | 58.59 | 58.87 | 58.34 | 58.62 | 323,490 | +0.82(+1.42%) |
Sep 08, 2022 | 57.57 | 58.26 | 57.48 | 57.80 | 540,752 | -0.66(-1.13%) |
Sep 07, 2022 | 58.31 | 58.47 | 58.05 | 58.46 | 366,963 | -0.05(-0.08%) |
Sep 06, 2022 | 58.64 | 59.14 | 58.22 | 58.51 | 548,981 | +0.54(+0.93%) |
Sep 02, 2022 | 58.40 | 58.93 | 57.80 | 57.97 | 403,381 | -0.85(-1.44%) |