Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 54.44 | 54.44 | 53.24 | 53.35 | 3,200,432 | -0.99(-1.82%) |
Sep 28, 2023 | 53.87 | 54.63 | 53.77 | 54.34 | 3,036,411 | +0.58(+1.07%) |
Sep 27, 2023 | 53.42 | 54.02 | 53.32 | 53.76 | 3,135,527 | +0.59(+1.10%) |
Sep 26, 2023 | 53.36 | 53.52 | 52.96 | 53.18 | 2,943,210 | -0.32(-0.60%) |
Sep 25, 2023 | 52.87 | 53.53 | 52.87 | 53.50 | 2,114,471 | +0.57(+1.07%) |
Sep 22, 2023 | 52.72 | 53.25 | 52.68 | 52.93 | 2,132,974 | +0.11(+0.20%) |
Sep 21, 2023 | 52.91 | 53.27 | 52.56 | 52.83 | 2,857,025 | -0.18(-0.33%) |
Sep 20, 2023 | 53.85 | 53.97 | 52.97 | 53.00 | 1,997,194 | -0.51(-0.95%) |
Sep 19, 2023 | 53.52 | 53.66 | 52.95 | 53.51 | 2,477,203 | -0.11(-0.20%) |
Sep 18, 2023 | 53.99 | 54.34 | 53.54 | 53.62 | 2,843,166 | -0.30(-0.56%) |
Sep 15, 2023 | 53.84 | 53.95 | 53.52 | 53.92 | 4,746,634 | +0.39(+0.73%) |
Sep 14, 2023 | 53.81 | 53.89 | 53.38 | 53.53 | 2,606,313 | +0.12(+0.22%) |
Sep 13, 2023 | 53.27 | 53.50 | 52.97 | 53.41 | 2,298,602 | +0.18(+0.33%) |
Sep 12, 2023 | 53.07 | 53.48 | 53.04 | 53.24 | 2,109,381 | -0.08(-0.15%) |
Sep 11, 2023 | 53.26 | 53.85 | 52.94 | 53.32 | 2,680,655 | +0.09(+0.17%) |
Sep 08, 2023 | 54.13 | 54.20 | 53.07 | 53.23 | 3,074,713 | -0.81(-1.50%) |
Sep 07, 2023 | 53.92 | 54.24 | 53.32 | 54.04 | 4,151,070 | -0.51(-0.93%) |
Sep 06, 2023 | 54.50 | 55.02 | 54.03 | 54.55 | 3,332,725 | -0.21(-0.39%) |
Sep 05, 2023 | 55.93 | 55.95 | 54.66 | 54.76 | 3,509,761 | -1.17(-2.10%) |
Sep 01, 2023 | 56.67 | 56.76 | 55.56 | 55.93 | 2,359,860 | -0.29(-0.52%) |
Aug 31, 2023 | 56.57 | 56.72 | 56.18 | 56.23 | 3,169,695 | -0.20(-0.35%) |
Aug 30, 2023 | 56.16 | 56.61 | 56.11 | 56.42 | 1,773,788 | +0.23(+0.42%) |
Aug 29, 2023 | 55.77 | 56.30 | 55.24 | 56.19 | 2,337,052 | +0.21(+0.37%) |
Aug 28, 2023 | 56.19 | 56.31 | 55.76 | 55.98 | 1,190,176 | +0.17(+0.30%) |
Aug 25, 2023 | 55.38 | 56.09 | 55.38 | 55.82 | 2,228,682 | +0.69(+1.26%) |
Aug 24, 2023 | 56.09 | 56.33 | 55.10 | 55.12 | 2,214,546 | -0.83(-1.48%) |
Aug 23, 2023 | 55.75 | 56.09 | 55.62 | 55.95 | 1,959,184 | +0.44(+0.79%) |
Aug 22, 2023 | 55.81 | 56.12 | 55.37 | 55.51 | 1,786,821 | -0.33(-0.59%) |
Aug 21, 2023 | 55.92 | 56.31 | 55.31 | 55.84 | 2,273,788 | -0.29(-0.52%) |
Aug 18, 2023 | 55.63 | 56.26 | 55.43 | 56.14 | 2,299,306 | +0.22(+0.40%) |
Aug 17, 2023 | 55.90 | 56.25 | 55.72 | 55.91 | 3,772,746 | +0.21(+0.39%) |
Aug 16, 2023 | 56.25 | 56.74 | 55.66 | 55.70 | 1,670,343 | -0.50(-0.89%) |
Aug 15, 2023 | 56.39 | 56.39 | 56.05 | 56.20 | 1,936,835 | -0.20(-0.35%) |
Aug 14, 2023 | 56.06 | 56.45 | 55.84 | 56.39 | 2,133,171 | +0.30(+0.54%) |
Aug 11, 2023 | 55.48 | 56.19 | 55.44 | 56.09 | 2,268,808 | +0.64(+1.16%) |
Aug 10, 2023 | 55.92 | 56.23 | 55.30 | 55.44 | 1,773,831 | -0.29(-0.53%) |
Aug 09, 2023 | 55.57 | 55.99 | 55.19 | 55.74 | 2,593,115 | +0.37(+0.67%) |
Aug 08, 2023 | 55.43 | 55.45 | 54.67 | 55.37 | 2,292,093 | -0.52(-0.93%) |
Aug 07, 2023 | 55.23 | 55.96 | 55.23 | 55.88 | 2,764,435 | +1.12(+2.05%) |
Aug 04, 2023 | 56.02 | 56.02 | 54.64 | 54.76 | 3,498,409 | -0.81(-1.46%) |
Aug 03, 2023 | 55.85 | 56.16 | 55.34 | 55.57 | 3,099,722 | -0.94(-1.66%) |
Aug 02, 2023 | 56.68 | 56.99 | 56.37 | 56.51 | 2,468,997 | -0.46(-0.81%) |
Aug 01, 2023 | 57.14 | 57.44 | 56.77 | 56.97 | 2,571,079 | -0.26(-0.46%) |
Jul 31, 2023 | 57.06 | 57.26 | 56.72 | 57.23 | 4,208,638 | +0.18(+0.31%) |
Jul 28, 2023 | 56.71 | 57.13 | 56.69 | 57.06 | 2,613,188 | +0.72(+1.28%) |
Jul 27, 2023 | 57.12 | 57.15 | 55.93 | 56.33 | 3,957,672 | -0.82(-1.44%) |
Jul 26, 2023 | 56.74 | 57.32 | 56.55 | 57.15 | 3,198,689 | +0.26(+0.46%) |
Jul 25, 2023 | 56.75 | 57.21 | 56.51 | 56.89 | 2,821,606 | +0.18(+0.33%) |
Jul 24, 2023 | 56.39 | 56.76 | 56.08 | 56.71 | 2,816,434 | +0.27(+0.48%) |
Jul 21, 2023 | 56.27 | 56.76 | 56.22 | 56.43 | 9,987,803 | +0.27(+0.48%) |
Jul 20, 2023 | 55.64 | 56.39 | 55.15 | 56.16 | 3,993,392 | +0.56(+1.01%) |
Jul 19, 2023 | 55.06 | 55.82 | 54.89 | 55.60 | 4,060,922 | +0.48(+0.86%) |
Jul 18, 2023 | 55.52 | 55.88 | 54.86 | 55.12 | 3,576,037 | -0.48(-0.86%) |
Jul 17, 2023 | 55.91 | 56.19 | 55.45 | 55.60 | 3,417,958 | -0.19(-0.35%) |
Jul 14, 2023 | 54.77 | 55.83 | 54.71 | 55.79 | 4,574,339 | +0.76(+1.38%) |
Jul 13, 2023 | 55.33 | 56.81 | 54.84 | 55.04 | 8,077,908 | -1.97(-3.46%) |
Jul 12, 2023 | 57.61 | 57.69 | 56.64 | 57.01 | 5,957,279 | -0.22(-0.39%) |
Jul 11, 2023 | 57.17 | 57.59 | 56.87 | 57.23 | 3,291,621 | +0.11(+0.19%) |
Jul 10, 2023 | 56.15 | 57.29 | 56.15 | 57.12 | 3,297,621 | +0.95(+1.69%) |
Jul 07, 2023 | 56.15 | 56.76 | 55.95 | 56.17 | 3,473,210 | +0.10(+0.17%) |
Jul 06, 2023 | 56.06 | 56.14 | 55.48 | 56.07 | 3,012,309 | -0.47(-0.82%) |
Jul 05, 2023 | 56.25 | 56.74 | 56.03 | 56.54 | 2,954,926 | -0.16(-0.27%) |
Jul 03, 2023 | 57.04 | 57.04 | 56.50 | 56.70 | 1,716,891 | -0.56(-0.98%) |
Jun 30, 2023 | 57.24 | 57.55 | 57.14 | 57.26 | 2,648,744 | +0.44(+0.77%) |
Jun 29, 2023 | 56.21 | 56.85 | 55.88 | 56.82 | 2,050,529 | +0.47(+0.83%) |
Jun 28, 2023 | 56.73 | 56.92 | 56.10 | 56.36 | 3,308,534 | -0.39(-0.68%) |
Jun 27, 2023 | 56.05 | 56.86 | 55.91 | 56.74 | 2,283,374 | +0.86(+1.55%) |
Jun 26, 2023 | 55.22 | 56.05 | 55.15 | 55.88 | 2,162,198 | +0.66(+1.20%) |
Jun 23, 2023 | 54.88 | 55.42 | 54.80 | 55.22 | 4,357,345 | -0.07(-0.12%) |
Jun 22, 2023 | 56.10 | 56.12 | 55.14 | 55.29 | 2,929,564 | -0.66(-1.18%) |
Jun 21, 2023 | 55.04 | 57.53 | 54.72 | 55.95 | 4,092,392 | +0.86(+1.57%) |
Jun 20, 2023 | 54.81 | 55.21 | 54.64 | 55.08 | 2,656,063 | +0.16(+0.30%) |
Jun 16, 2023 | 54.65 | 55.46 | 54.48 | 54.92 | 6,722,374 | +0.33(+0.60%) |
Jun 15, 2023 | 53.84 | 54.86 | 53.57 | 54.59 | 3,394,419 | +0.78(+1.44%) |
Jun 14, 2023 | 54.46 | 54.49 | 53.46 | 53.81 | 2,770,462 | -0.67(-1.23%) |
Jun 13, 2023 | 53.92 | 54.62 | 53.72 | 54.48 | 3,248,134 | +0.94(+1.76%) |
Jun 12, 2023 | 53.27 | 53.66 | 52.88 | 53.54 | 3,295,332 | +0.38(+0.71%) |
Jun 09, 2023 | 52.97 | 53.34 | 52.53 | 53.16 | 3,627,310 | +0.29(+0.55%) |
Jun 08, 2023 | 52.36 | 52.94 | 52.08 | 52.87 | 3,584,394 | +0.51(+0.98%) |
Jun 07, 2023 | 52.22 | 52.62 | 51.31 | 52.36 | 5,375,255 | -0.02(-0.04%) |
Jun 06, 2023 | 52.34 | 52.87 | 51.59 | 52.38 | 5,369,906 | -1.29(-2.41%) |
Jun 05, 2023 | 53.92 | 54.17 | 53.45 | 53.67 | 3,362,061 | -0.08(-0.14%) |
Jun 02, 2023 | 52.65 | 53.90 | 52.46 | 53.74 | 3,930,075 | +1.43(+2.73%) |
Jun 01, 2023 | 52.60 | 52.76 | 51.49 | 52.32 | 3,339,126 | +0.05(+0.09%) |
May 31, 2023 | 53.29 | 53.29 | 51.92 | 52.27 | 5,472,524 | -1.02(-1.91%) |
May 30, 2023 | 53.74 | 53.78 | 53.17 | 53.29 | 1,974,804 | -0.25(-0.47%) |
May 26, 2023 | 52.94 | 53.67 | 52.81 | 53.54 | 2,285,835 | +0.81(+1.53%) |
May 25, 2023 | 52.22 | 52.86 | 51.99 | 52.74 | 2,299,971 | +0.47(+0.89%) |
May 24, 2023 | 52.79 | 52.87 | 52.06 | 52.27 | 1,776,580 | -0.46(-0.87%) |
May 23, 2023 | 53.62 | 53.62 | 52.67 | 52.73 | 2,123,413 | -1.04(-1.93%) |
May 22, 2023 | 53.50 | 53.95 | 53.07 | 53.76 | 2,470,980 | +0.38(+0.71%) |
May 19, 2023 | 53.81 | 53.99 | 53.08 | 53.39 | 1,902,536 | -0.23(-0.43%) |
May 18, 2023 | 52.71 | 53.66 | 52.53 | 53.62 | 2,742,449 | +0.99(+1.88%) |
May 17, 2023 | 52.20 | 52.75 | 52.08 | 52.63 | 2,322,642 | +0.56(+1.08%) |
May 16, 2023 | 52.37 | 52.51 | 51.95 | 52.07 | 1,929,747 | -0.56(-1.07%) |
May 15, 2023 | 53.06 | 53.06 | 52.25 | 52.63 | 2,580,429 | -0.51(-0.96%) |
May 12, 2023 | 53.39 | 53.70 | 52.67 | 53.14 | 1,568,068 | -0.12(-0.23%) |
May 11, 2023 | 52.75 | 53.31 | 52.48 | 53.26 | 2,121,000 | +0.27(+0.51%) |
May 10, 2023 | 53.28 | 53.46 | 52.35 | 52.99 | 2,249,975 | +0.13(+0.24%) |
May 09, 2023 | 52.72 | 53.08 | 52.39 | 52.86 | 1,859,489 | +0.12(+0.22%) |
May 08, 2023 | 52.90 | 52.99 | 52.27 | 52.74 | 2,012,764 | -0.31(-0.59%) |
May 05, 2023 | 52.73 | 53.11 | 52.53 | 53.06 | 2,226,747 | +0.62(+1.18%) |
May 04, 2023 | 52.39 | 52.59 | 51.30 | 52.43 | 3,061,594 | -0.06(-0.11%) |
May 03, 2023 | 53.07 | 53.61 | 52.41 | 52.49 | 3,056,123 | -0.26(-0.50%) |
May 02, 2023 | 52.90 | 52.99 | 52.14 | 52.75 | 3,963,403 | -0.22(-0.42%) |
May 01, 2023 | 52.56 | 53.21 | 52.56 | 52.98 | 2,769,364 | +0.72(+1.37%) |
Apr 28, 2023 | 52.46 | 52.73 | 51.90 | 52.26 | 4,476,000 | -0.10(-0.19%) |
Apr 27, 2023 | 51.17 | 52.43 | 51.11 | 52.36 | 3,652,158 | +1.45(+2.84%) |
Apr 26, 2023 | 51.23 | 51.63 | 50.76 | 50.91 | 3,305,100 | -0.72(-1.39%) |
Apr 25, 2023 | 52.65 | 52.80 | 51.50 | 51.63 | 3,569,624 | -1.33(-2.51%) |
Apr 24, 2023 | 52.99 | 53.16 | 52.50 | 52.96 | 3,451,615 | +0.11(+0.20%) |
Apr 21, 2023 | 52.65 | 52.96 | 52.48 | 52.85 | 3,586,939 | +0.20(+0.38%) |
Apr 20, 2023 | 51.84 | 52.74 | 51.80 | 52.65 | 3,933,587 | +0.57(+1.09%) |
Apr 19, 2023 | 51.98 | 52.09 | 51.46 | 52.08 | 2,604,286 | +0.15(+0.30%) |
Apr 18, 2023 | 51.99 | 52.09 | 51.26 | 51.93 | 3,450,323 | +0.30(+0.58%) |
Apr 17, 2023 | 51.70 | 52.17 | 51.05 | 51.63 | 2,858,755 | +0.26(+0.51%) |
Apr 14, 2023 | 50.60 | 51.98 | 50.51 | 51.37 | 5,599,975 | +0.90(+1.78%) |
Apr 13, 2023 | 49.06 | 50.58 | 48.50 | 50.47 | 8,047,401 | -0.25(-0.49%) |
Apr 12, 2023 | 51.35 | 51.64 | 50.60 | 50.72 | 4,967,680 | -0.06(-0.11%) |
Apr 11, 2023 | 50.60 | 51.14 | 50.48 | 50.78 | 3,005,356 | +0.47(+0.94%) |
Apr 10, 2023 | 49.37 | 50.48 | 49.33 | 50.31 | 3,105,645 | +0.67(+1.34%) |
Apr 06, 2023 | 49.39 | 50.00 | 48.89 | 49.64 | 3,190,371 | -0.03(-0.06%) |
Apr 05, 2023 | 50.83 | 50.96 | 49.39 | 49.67 | 4,389,755 | -1.45(-2.83%) |
Apr 04, 2023 | 52.48 | 52.56 | 50.84 | 51.12 | 3,392,933 | -0.79(-1.52%) |
Apr 03, 2023 | 51.82 | 52.34 | 51.56 | 51.91 | 2,351,167 | -0.11(-0.20%) |
Mar 31, 2023 | 51.18 | 52.05 | 51.01 | 52.01 | 2,695,794 | +1.08(+2.12%) |
Mar 30, 2023 | 51.49 | 51.67 | 50.79 | 50.93 | 2,092,902 | -0.14(-0.28%) |
Mar 29, 2023 | 51.12 | 51.27 | 50.79 | 51.08 | 1,996,758 | +0.33(+0.65%) |
Mar 28, 2023 | 50.37 | 50.95 | 50.31 | 50.75 | 1,774,106 | +0.27(+0.53%) |
Mar 27, 2023 | 50.67 | 50.91 | 50.12 | 50.48 | 2,507,455 | +0.05(+0.10%) |
Mar 24, 2023 | 49.82 | 50.56 | 49.32 | 50.43 | 2,723,809 | +0.54(+1.08%) |
Mar 23, 2023 | 50.02 | 50.58 | 49.43 | 49.89 | 2,915,493 | -0.09(-0.17%) |
Mar 22, 2023 | 50.98 | 51.29 | 49.96 | 49.98 | 3,015,053 | -1.26(-2.47%) |
Mar 21, 2023 | 51.67 | 51.83 | 50.70 | 51.24 | 3,323,181 | -0.01(-0.02%) |
Mar 20, 2023 | 50.38 | 51.31 | 50.32 | 51.25 | 3,744,484 | +0.97(+1.94%) |
Mar 17, 2023 | 50.36 | 50.55 | 49.72 | 50.28 | 9,543,932 | -0.23(-0.46%) |
Mar 16, 2023 | 49.39 | 50.78 | 49.23 | 50.51 | 3,466,551 | +0.79(+1.59%) |
Mar 15, 2023 | 49.88 | 50.06 | 48.98 | 49.72 | 4,174,799 | -0.76(-1.51%) |
Mar 14, 2023 | 50.48 | 51.09 | 49.96 | 50.48 | 3,413,099 | +0.63(+1.26%) |
Mar 13, 2023 | 49.31 | 50.55 | 49.24 | 49.85 | 3,526,928 | +0.17(+0.35%) |
Mar 10, 2023 | 50.26 | 51.24 | 49.47 | 49.68 | 4,261,988 | -0.56(-1.11%) |
Mar 09, 2023 | 51.34 | 51.39 | 50.07 | 50.24 | 2,119,374 | -0.82(-1.61%) |
Mar 08, 2023 | 50.82 | 51.11 | 50.55 | 51.06 | 1,903,796 | +0.33(+0.65%) |
Mar 07, 2023 | 51.44 | 51.57 | 50.54 | 50.73 | 2,843,563 | -0.72(-1.41%) |
Mar 06, 2023 | 51.96 | 52.33 | 51.39 | 51.46 | 3,523,283 | -0.31(-0.60%) |
Mar 03, 2023 | 51.29 | 51.88 | 51.04 | 51.76 | 3,616,429 | +0.75(+1.47%) |
Mar 02, 2023 | 49.60 | 51.04 | 49.39 | 51.01 | 3,330,042 | +1.30(+2.62%) |
Mar 01, 2023 | 49.56 | 49.90 | 49.30 | 49.71 | 2,979,959 | -0.01(-0.02%) |
Feb 28, 2023 | 49.70 | 50.26 | 49.58 | 49.72 | 4,478,228 | -0.01(-0.02%) |
Feb 27, 2023 | 49.75 | 50.12 | 49.57 | 49.73 | 2,029,392 | +0.32(+0.64%) |
Feb 24, 2023 | 48.86 | 49.51 | 48.57 | 49.41 | 2,385,492 | -0.15(-0.31%) |
Feb 23, 2023 | 49.91 | 50.12 | 48.89 | 49.57 | 2,533,657 | -0.19(-0.39%) |
Feb 22, 2023 | 49.80 | 49.96 | 49.35 | 49.76 | 2,878,434 | +0.14(+0.27%) |
Feb 21, 2023 | 51.11 | 51.11 | 49.50 | 49.62 | 2,772,017 | -1.91(-3.71%) |
Feb 17, 2023 | 50.91 | 51.74 | 50.76 | 51.53 | 3,146,842 | +0.41(+0.79%) |
Feb 16, 2023 | 50.58 | 51.53 | 50.33 | 51.13 | 2,706,328 | -0.06(-0.11%) |
Feb 15, 2023 | 50.62 | 51.21 | 50.31 | 51.19 | 2,431,416 | +0.33(+0.64%) |
Feb 14, 2023 | 50.89 | 51.31 | 50.23 | 50.86 | 3,065,728 | -0.28(-0.55%) |
Feb 13, 2023 | 50.47 | 51.33 | 50.29 | 51.14 | 2,183,991 | +0.89(+1.77%) |
Feb 10, 2023 | 49.95 | 50.42 | 49.62 | 50.25 | 1,892,230 | -0.05(-0.10%) |
Feb 09, 2023 | 51.15 | 51.37 | 50.10 | 50.30 | 2,523,975 | -0.49(-0.97%) |
Feb 08, 2023 | 51.53 | 51.67 | 50.61 | 50.79 | 2,687,377 | -0.78(-1.51%) |
Feb 07, 2023 | 51.01 | 51.70 | 50.41 | 51.57 | 3,337,137 | +0.24(+0.47%) |
Feb 06, 2023 | 51.89 | 52.11 | 51.03 | 51.33 | 3,082,618 | -0.94(-1.79%) |
Feb 03, 2023 | 52.61 | 52.88 | 51.86 | 52.27 | 4,184,516 | -1.05(-1.97%) |
Feb 02, 2023 | 50.46 | 53.36 | 50.33 | 53.32 | 7,405,145 | +3.27(+6.53%) |
Feb 01, 2023 | 48.27 | 50.39 | 48.25 | 50.05 | 3,706,765 | +1.64(+3.39%) |
Jan 31, 2023 | 47.35 | 48.45 | 47.32 | 48.41 | 4,981,552 | +1.07(+2.27%) |
Jan 30, 2023 | 47.74 | 48.23 | 47.24 | 47.34 | 2,912,019 | -0.79(-1.63%) |
Jan 27, 2023 | 47.43 | 48.39 | 47.36 | 48.12 | 2,631,221 | +0.61(+1.29%) |
Jan 26, 2023 | 47.70 | 47.93 | 47.08 | 47.51 | 2,879,418 | +0.13(+0.28%) |
Jan 25, 2023 | 47.35 | 47.41 | 46.47 | 47.37 | 2,582,981 | -0.11(-0.22%) |
Jan 24, 2023 | 46.90 | 47.55 | 46.32 | 47.48 | 4,634,645 | +0.57(+1.20%) |
Jan 23, 2023 | 47.02 | 47.34 | 46.65 | 46.91 | 3,536,602 | -0.01(-0.02%) |
Jan 20, 2023 | 45.07 | 47.06 | 44.62 | 46.92 | 6,407,896 | +2.11(+4.70%) |
Jan 19, 2023 | 45.44 | 46.52 | 43.76 | 44.82 | 8,766,627 | -0.71(-1.56%) |
Jan 18, 2023 | 46.18 | 46.74 | 45.49 | 45.53 | 5,525,494 | -0.65(-1.41%) |
Jan 17, 2023 | 46.80 | 47.01 | 46.03 | 46.18 | 4,218,692 | -0.57(-1.23%) |
Jan 13, 2023 | 46.58 | 46.81 | 46.10 | 46.75 | 2,446,510 | -0.19(-0.41%) |
Jan 12, 2023 | 47.02 | 47.33 | 46.21 | 46.94 | 3,882,321 | -0.08(-0.16%) |
Jan 11, 2023 | 46.74 | 47.21 | 46.53 | 47.02 | 3,859,884 | +0.57(+1.24%) |
Jan 10, 2023 | 45.75 | 46.47 | 45.65 | 46.44 | 2,004,385 | +0.53(+1.15%) |
Jan 09, 2023 | 45.69 | 46.85 | 45.54 | 45.92 | 3,861,149 | +0.33(+0.71%) |
Jan 06, 2023 | 44.79 | 45.74 | 44.58 | 45.59 | 3,755,977 | +1.25(+2.83%) |
Jan 05, 2023 | 45.68 | 45.73 | 43.82 | 44.34 | 4,353,663 | -1.60(-3.48%) |
Jan 04, 2023 | 45.96 | 46.36 | 45.50 | 45.94 | 2,639,847 | +0.55(+1.20%) |
Jan 03, 2023 | 45.60 | 45.67 | 44.87 | 45.39 | 3,528,639 | +0.08(+0.17%) |
Dec 30, 2022 | 45.30 | 45.46 | 44.86 | 45.31 | 2,246,525 | -0.23(-0.50%) |
Dec 29, 2022 | 45.25 | 45.78 | 45.09 | 45.54 | 2,696,523 | +0.69(+1.54%) |
Dec 28, 2022 | 45.68 | 45.80 | 44.84 | 44.86 | 2,486,249 | -0.62(-1.37%) |
Dec 27, 2022 | 45.76 | 45.90 | 45.35 | 45.48 | 2,068,601 | -0.26(-0.57%) |
Dec 23, 2022 | 45.63 | 46.00 | 45.42 | 45.74 | 1,621,676 | +0.07(+0.15%) |
Dec 22, 2022 | 45.58 | 45.70 | 44.70 | 45.67 | 3,387,780 | -0.24(-0.52%) |
Dec 21, 2022 | 45.73 | 46.00 | 45.47 | 45.91 | 2,221,174 | +0.28(+0.61%) |
Dec 20, 2022 | 45.63 | 45.91 | 45.40 | 45.63 | 2,829,375 | -0.10(-0.21%) |
Dec 19, 2022 | 46.01 | 46.43 | 45.31 | 45.73 | 3,274,125 | -0.12(-0.25%) |
Dec 16, 2022 | 45.40 | 45.98 | 45.22 | 45.84 | 7,382,305 | -0.10(-0.21%) |
Dec 15, 2022 | 47.14 | 47.26 | 45.46 | 45.94 | 5,310,972 | -1.54(-3.25%) |
Dec 14, 2022 | 48.19 | 48.39 | 47.08 | 47.48 | 4,840,938 | -0.54(-1.12%) |
Dec 13, 2022 | 51.02 | 51.22 | 47.45 | 48.02 | 7,083,229 | -1.47(-2.96%) |
Dec 12, 2022 | 49.09 | 49.48 | 48.85 | 49.48 | 2,667,876 | +0.68(+1.39%) |
Dec 09, 2022 | 48.96 | 49.32 | 48.69 | 48.80 | 2,905,951 | -0.20(-0.41%) |
Dec 08, 2022 | 48.33 | 49.13 | 48.21 | 49.00 | 2,863,090 | +0.88(+1.83%) |
Dec 07, 2022 | 47.86 | 48.71 | 47.76 | 48.12 | 2,482,326 | +0.11(+0.22%) |
Dec 06, 2022 | 48.82 | 49.04 | 47.60 | 48.02 | 4,071,676 | -0.72(-1.47%) |
Dec 05, 2022 | 48.89 | 48.93 | 48.01 | 48.73 | 3,382,167 | -0.52(-1.05%) |
Dec 02, 2022 | 48.76 | 49.43 | 48.25 | 49.25 | 4,270,353 | -0.12(-0.25%) |
Dec 01, 2022 | 49.49 | 49.75 | 48.88 | 49.38 | 3,943,095 | +0.05(+0.10%) |
Nov 30, 2022 | 48.02 | 49.36 | 47.33 | 49.33 | 5,831,090 | +1.19(+2.47%) |
Nov 29, 2022 | 48.78 | 48.92 | 47.71 | 48.14 | 2,908,057 | -0.88(-1.80%) |
Nov 28, 2022 | 50.05 | 50.14 | 48.82 | 49.02 | 2,322,762 | -1.09(-2.18%) |
Nov 25, 2022 | 50.02 | 50.28 | 50.00 | 50.11 | 940,117 | -0.08(-0.15%) |
Nov 23, 2022 | 50.15 | 50.63 | 49.99 | 50.19 | 1,816,852 | +0.02(+0.04%) |
Nov 22, 2022 | 50.18 | 50.69 | 49.68 | 50.17 | 2,470,430 | +0.33(+0.65%) |
Nov 21, 2022 | 49.49 | 50.01 | 49.22 | 49.84 | 2,871,591 | +0.37(+0.75%) |
Nov 18, 2022 | 49.92 | 50.10 | 48.88 | 49.47 | 3,577,351 | +0.07(+0.14%) |
Nov 17, 2022 | 48.93 | 49.44 | 48.00 | 49.40 | 3,474,784 | -0.16(-0.33%) |
Nov 16, 2022 | 49.44 | 50.07 | 49.34 | 49.57 | 2,859,448 | +0.12(+0.25%) |
Nov 15, 2022 | 50.15 | 50.26 | 48.98 | 49.44 | 3,192,310 | -0.05(-0.10%) |
Nov 14, 2022 | 49.61 | 50.39 | 49.40 | 49.49 | 3,432,760 | -0.11(-0.23%) |
Nov 11, 2022 | 49.62 | 49.78 | 48.99 | 49.60 | 3,073,472 | -0.07(-0.14%) |
Nov 10, 2022 | 48.65 | 49.78 | 48.33 | 49.67 | 5,740,940 | +2.86(+6.12%) |
Nov 09, 2022 | 47.31 | 47.86 | 46.73 | 46.81 | 2,742,130 | -0.86(-1.81%) |
Nov 08, 2022 | 47.69 | 48.26 | 47.05 | 47.67 | 2,548,101 | +0.20(+0.42%) |
Nov 07, 2022 | 47.67 | 47.79 | 46.69 | 47.47 | 2,424,611 | +0.08(+0.16%) |
Nov 04, 2022 | 46.73 | 47.54 | 46.41 | 47.39 | 3,589,713 | +1.22(+2.63%) |
Nov 03, 2022 | 45.47 | 46.96 | 45.21 | 46.18 | 4,612,335 | +0.20(+0.44%) |
Nov 02, 2022 | 46.77 | 47.99 | 45.95 | 45.98 | 4,783,867 | -0.79(-1.68%) |
Nov 01, 2022 | 46.70 | 47.07 | 46.40 | 46.76 | 4,402,897 | +0.48(+1.03%) |
Oct 31, 2022 | 46.37 | 46.84 | 46.11 | 46.28 | 3,348,861 | -0.34(-0.74%) |
Oct 28, 2022 | 45.13 | 46.76 | 45.13 | 46.63 | 3,443,882 | +1.57(+3.49%) |
Oct 27, 2022 | 44.86 | 45.62 | 44.62 | 45.06 | 3,473,232 | +0.36(+0.81%) |
Oct 26, 2022 | 45.16 | 45.32 | 44.40 | 44.69 | 3,363,576 | -0.21(-0.47%) |
Oct 25, 2022 | 44.48 | 44.92 | 44.25 | 44.90 | 4,243,166 | +0.39(+0.88%) |
Oct 24, 2022 | 44.26 | 44.75 | 43.98 | 44.51 | 3,828,561 | +0.67(+1.52%) |
Oct 21, 2022 | 43.11 | 43.92 | 42.91 | 43.85 | 5,235,768 | +0.70(+1.63%) |
Oct 20, 2022 | 43.98 | 44.01 | 42.72 | 43.14 | 3,384,994 | -0.69(-1.58%) |
Oct 19, 2022 | 44.91 | 45.02 | 43.30 | 43.84 | 2,904,828 | -1.33(-2.95%) |
Oct 18, 2022 | 44.68 | 45.46 | 44.55 | 45.17 | 5,078,547 | +1.31(+2.99%) |
Oct 17, 2022 | 42.55 | 43.95 | 42.50 | 43.86 | 5,750,172 | +2.12(+5.08%) |
Oct 14, 2022 | 44.51 | 44.67 | 41.61 | 41.74 | 6,136,896 | -2.78(-6.24%) |
Oct 13, 2022 | 41.92 | 45.34 | 41.69 | 44.51 | 7,830,069 | +1.07(+2.45%) |
Oct 12, 2022 | 44.27 | 44.68 | 43.40 | 43.45 | 4,610,757 | -0.68(-1.53%) |
Oct 11, 2022 | 43.94 | 44.64 | 43.66 | 44.12 | 3,945,760 | +0.20(+0.45%) |
Oct 10, 2022 | 44.04 | 44.48 | 43.71 | 43.92 | 4,347,889 | +0.30(+0.70%) |
Oct 07, 2022 | 44.49 | 44.49 | 43.39 | 43.62 | 4,111,341 | -1.46(-3.23%) |
Oct 06, 2022 | 45.75 | 45.95 | 44.94 | 45.07 | 3,189,564 | -0.71(-1.56%) |
Oct 05, 2022 | 45.69 | 46.23 | 45.43 | 45.79 | 3,682,159 | -0.25(-0.54%) |
Oct 04, 2022 | 45.71 | 46.15 | 45.52 | 46.04 | 3,846,450 | +0.95(+2.11%) |