Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 59.60 | 59.89 | 58.31 | 58.40 | 1,712,420 | -0.41(-0.70%) |
Sep 28, 2023 | 58.04 | 58.99 | 57.90 | 58.82 | 1,860,172 | +0.86(+1.49%) |
Sep 27, 2023 | 59.00 | 59.49 | 57.93 | 57.95 | 1,905,911 | -0.87(-1.49%) |
Sep 26, 2023 | 60.04 | 60.21 | 58.75 | 58.83 | 1,902,945 | -1.48(-2.46%) |
Sep 25, 2023 | 60.51 | 60.85 | 60.23 | 60.31 | 1,496,053 | -0.49(-0.81%) |
Sep 22, 2023 | 60.71 | 61.54 | 60.69 | 60.80 | 1,316,483 | +0.18(+0.29%) |
Sep 21, 2023 | 61.82 | 61.88 | 60.39 | 60.62 | 1,994,557 | -1.71(-2.74%) |
Sep 20, 2023 | 62.29 | 63.34 | 61.76 | 62.33 | 2,279,958 | +0.39(+0.63%) |
Sep 19, 2023 | 61.98 | 62.10 | 61.42 | 61.94 | 1,716,971 | -0.02(-0.03%) |
Sep 18, 2023 | 61.77 | 62.06 | 61.46 | 61.96 | 1,273,513 | +0.22(+0.35%) |
Sep 15, 2023 | 62.29 | 62.52 | 61.48 | 61.74 | 4,305,523 | -0.95(-1.52%) |
Sep 14, 2023 | 61.79 | 62.93 | 61.50 | 62.70 | 1,703,656 | +1.39(+2.26%) |
Sep 13, 2023 | 61.34 | 61.67 | 61.01 | 61.31 | 1,491,525 | -0.09(-0.14%) |
Sep 12, 2023 | 61.04 | 61.44 | 60.86 | 61.40 | 1,339,318 | +0.14(+0.22%) |
Sep 11, 2023 | 61.13 | 61.36 | 60.41 | 61.26 | 1,117,586 | +0.32(+0.53%) |
Sep 08, 2023 | 61.88 | 62.12 | 60.93 | 60.94 | 1,350,047 | -0.94(-1.52%) |
Sep 07, 2023 | 62.28 | 62.58 | 61.64 | 61.88 | 1,345,783 | -0.36(-0.58%) |
Sep 06, 2023 | 61.49 | 62.33 | 61.28 | 62.24 | 1,386,537 | +0.72(+1.17%) |
Sep 05, 2023 | 61.76 | 61.85 | 61.22 | 61.52 | 1,201,020 | -0.32(-0.52%) |
Sep 01, 2023 | 62.00 | 62.42 | 61.35 | 61.85 | 781,082 | +0.07(+0.11%) |
Aug 31, 2023 | 61.63 | 61.97 | 61.50 | 61.78 | 1,486,061 | +0.18(+0.30%) |
Aug 30, 2023 | 60.91 | 61.97 | 60.87 | 61.59 | 1,042,508 | +0.70(+1.15%) |
Aug 29, 2023 | 60.33 | 60.97 | 59.92 | 60.89 | 941,766 | +0.56(+0.93%) |
Aug 28, 2023 | 59.55 | 60.44 | 59.55 | 60.33 | 1,367,334 | +0.86(+1.44%) |
Aug 25, 2023 | 59.03 | 59.75 | 58.75 | 59.47 | 719,762 | +0.61(+1.04%) |
Aug 24, 2023 | 59.39 | 60.06 | 58.86 | 58.86 | 1,048,850 | -0.51(-0.85%) |
Aug 23, 2023 | 58.19 | 59.53 | 58.15 | 59.37 | 1,223,973 | +1.48(+2.55%) |
Aug 22, 2023 | 57.86 | 58.55 | 57.85 | 57.89 | 1,368,612 | +0.95(+1.67%) |
Aug 21, 2023 | 57.62 | 57.64 | 56.49 | 56.94 | 945,766 | -0.53(-0.93%) |
Aug 18, 2023 | 56.48 | 57.57 | 56.42 | 57.47 | 794,094 | +0.53(+0.94%) |
Aug 17, 2023 | 57.55 | 58.26 | 56.91 | 56.94 | 986,724 | -0.69(-1.20%) |
Aug 16, 2023 | 58.04 | 58.34 | 57.44 | 57.63 | 1,189,732 | -0.39(-0.67%) |
Aug 15, 2023 | 58.31 | 58.47 | 57.92 | 58.01 | 1,170,048 | -0.52(-0.90%) |
Aug 14, 2023 | 58.55 | 58.92 | 58.41 | 58.54 | 1,295,415 | -0.25(-0.43%) |
Aug 11, 2023 | 59.28 | 59.40 | 58.48 | 58.79 | 1,210,017 | -0.52(-0.87%) |
Aug 10, 2023 | 59.45 | 59.95 | 59.15 | 59.31 | 1,099,231 | +0.08(+0.13%) |
Aug 09, 2023 | 58.92 | 59.78 | 58.67 | 59.23 | 1,316,148 | +0.15(+0.25%) |
Aug 08, 2023 | 59.40 | 59.56 | 58.57 | 59.08 | 1,752,337 | -0.64(-1.07%) |
Aug 07, 2023 | 59.25 | 60.18 | 59.24 | 59.73 | 1,162,132 | +0.50(+0.84%) |
Aug 04, 2023 | 58.04 | 59.49 | 57.99 | 59.23 | 1,266,488 | +1.09(+1.87%) |
Aug 03, 2023 | 57.72 | 59.65 | 57.72 | 58.14 | 2,125,974 | -1.79(-2.98%) |
Aug 02, 2023 | 59.88 | 60.04 | 59.23 | 59.93 | 1,443,924 | -0.14(-0.23%) |
Aug 01, 2023 | 59.47 | 60.20 | 59.42 | 60.07 | 1,336,304 | +0.37(+0.62%) |
Jul 31, 2023 | 58.97 | 59.72 | 58.77 | 59.70 | 3,311,354 | +0.82(+1.39%) |
Jul 28, 2023 | 59.85 | 60.03 | 58.75 | 58.88 | 821,598 | -0.51(-0.85%) |
Jul 27, 2023 | 60.87 | 61.13 | 59.22 | 59.39 | 1,422,275 | -1.31(-2.16%) |
Jul 26, 2023 | 60.34 | 61.10 | 60.34 | 60.70 | 1,341,928 | +0.35(+0.58%) |
Jul 25, 2023 | 60.38 | 60.70 | 60.08 | 60.35 | 1,596,846 | -0.08(-0.13%) |
Jul 24, 2023 | 60.24 | 60.55 | 59.99 | 60.43 | 1,139,272 | +0.25(+0.42%) |
Jul 21, 2023 | 60.47 | 60.47 | 59.84 | 60.17 | 1,478,204 | -0.10(-0.16%) |
Jul 20, 2023 | 60.28 | 60.43 | 59.38 | 60.27 | 1,287,652 | -0.23(-0.39%) |
Jul 19, 2023 | 60.43 | 60.64 | 59.90 | 60.50 | 1,317,798 | +0.39(+0.65%) |
Jul 18, 2023 | 59.52 | 60.35 | 59.35 | 60.11 | 2,547,570 | +0.53(+0.90%) |
Jul 17, 2023 | 57.96 | 59.91 | 57.61 | 59.58 | 1,960,713 | +1.72(+2.97%) |
Jul 14, 2023 | 57.26 | 57.88 | 57.05 | 57.86 | 1,060,715 | +0.39(+0.68%) |
Jul 13, 2023 | 57.80 | 57.86 | 56.95 | 57.47 | 1,308,615 | -0.23(-0.40%) |
Jul 12, 2023 | 57.57 | 58.07 | 57.26 | 57.70 | 1,712,054 | +0.79(+1.38%) |
Jul 11, 2023 | 57.34 | 57.36 | 56.55 | 56.92 | 1,339,791 | -0.22(-0.39%) |
Jul 10, 2023 | 56.33 | 57.19 | 56.08 | 57.14 | 1,635,672 | +0.80(+1.42%) |
Jul 07, 2023 | 56.35 | 56.76 | 56.10 | 56.34 | 1,548,197 | -0.31(-0.55%) |
Jul 06, 2023 | 55.79 | 56.95 | 55.50 | 56.65 | 1,484,875 | +0.04(+0.07%) |
Jul 05, 2023 | 55.64 | 56.87 | 55.14 | 56.61 | 1,641,053 | +0.93(+1.68%) |
Jul 03, 2023 | 54.89 | 55.93 | 54.72 | 55.68 | 812,381 | +0.44(+0.79%) |
Jun 30, 2023 | 55.17 | 55.55 | 54.48 | 55.24 | 2,208,988 | +0.64(+1.18%) |
Jun 29, 2023 | 53.65 | 54.67 | 53.49 | 54.60 | 1,234,812 | +0.67(+1.24%) |
Jun 28, 2023 | 54.05 | 54.05 | 53.39 | 53.93 | 1,359,521 | -0.26(-0.48%) |
Jun 27, 2023 | 53.40 | 54.40 | 53.10 | 54.19 | 1,108,008 | +1.08(+2.03%) |
Jun 26, 2023 | 52.47 | 53.35 | 52.47 | 53.11 | 1,026,260 | +0.64(+1.22%) |
Jun 23, 2023 | 52.98 | 53.36 | 52.25 | 52.47 | 3,490,565 | -0.86(-1.60%) |
Jun 22, 2023 | 54.14 | 54.23 | 53.11 | 53.33 | 1,051,669 | -0.68(-1.26%) |
Jun 21, 2023 | 53.55 | 54.09 | 53.27 | 54.01 | 890,783 | +0.10(+0.18%) |
Jun 20, 2023 | 55.01 | 55.09 | 53.73 | 53.91 | 1,200,555 | -1.27(-2.31%) |
Jun 16, 2023 | 55.62 | 55.93 | 55.04 | 55.19 | 2,448,693 | -0.39(-0.70%) |
Jun 15, 2023 | 54.61 | 55.62 | 54.44 | 55.57 | 1,074,552 | +0.43(+0.78%) |
Jun 14, 2023 | 54.54 | 55.27 | 54.38 | 55.15 | 960,241 | +0.93(+1.72%) |
Jun 13, 2023 | 54.11 | 54.62 | 54.06 | 54.21 | 1,214,278 | +0.01(+0.02%) |
Jun 12, 2023 | 54.04 | 54.20 | 53.48 | 54.20 | 2,053,588 | +0.29(+0.54%) |
Jun 09, 2023 | 53.75 | 54.02 | 53.36 | 53.92 | 1,459,631 | +0.23(+0.43%) |
Jun 08, 2023 | 53.97 | 53.97 | 53.13 | 53.69 | 1,102,608 | -0.51(-0.94%) |
Jun 07, 2023 | 53.69 | 54.31 | 53.33 | 54.20 | 984,411 | +0.62(+1.15%) |
Jun 06, 2023 | 53.64 | 54.08 | 53.12 | 53.58 | 999,534 | +0.19(+0.36%) |
Jun 05, 2023 | 52.89 | 53.74 | 52.87 | 53.39 | 984,513 | +0.28(+0.53%) |
Jun 02, 2023 | 51.61 | 53.19 | 51.36 | 53.11 | 1,527,308 | +2.00(+3.91%) |
Jun 01, 2023 | 51.43 | 51.43 | 50.81 | 51.11 | 1,762,386 | -0.26(-0.51%) |
May 31, 2023 | 51.43 | 51.61 | 50.79 | 51.37 | 9,255,495 | +0.02(+0.04%) |
May 30, 2023 | 51.69 | 51.80 | 51.32 | 51.35 | 1,249,938 | -0.17(-0.34%) |
May 26, 2023 | 51.86 | 51.90 | 51.48 | 51.52 | 1,352,539 | -0.12(-0.24%) |
May 25, 2023 | 51.66 | 52.00 | 51.12 | 51.65 | 1,119,371 | +0.25(+0.49%) |
May 24, 2023 | 52.51 | 52.51 | 51.36 | 51.40 | 1,052,147 | -1.21(-2.30%) |
May 23, 2023 | 52.64 | 52.81 | 52.27 | 52.61 | 1,469,483 | -0.32(-0.60%) |
May 22, 2023 | 53.25 | 53.76 | 52.90 | 52.93 | 928,879 | -0.31(-0.58%) |
May 19, 2023 | 53.30 | 53.70 | 52.70 | 53.23 | 885,222 | +0.18(+0.34%) |
May 18, 2023 | 52.70 | 53.18 | 52.31 | 53.05 | 837,610 | -0.10(-0.18%) |
May 17, 2023 | 52.56 | 53.28 | 52.23 | 53.15 | 837,126 | +0.88(+1.69%) |
May 16, 2023 | 53.69 | 53.82 | 52.24 | 52.26 | 820,738 | -1.26(-2.35%) |
May 15, 2023 | 53.10 | 53.71 | 53.01 | 53.52 | 841,930 | +0.55(+1.03%) |
May 12, 2023 | 53.17 | 53.38 | 52.33 | 52.97 | 826,993 | -0.12(-0.24%) |
May 11, 2023 | 53.23 | 53.77 | 52.91 | 53.10 | 913,556 | -0.59(-1.09%) |
May 10, 2023 | 53.99 | 54.24 | 53.22 | 53.69 | 1,558,575 | +0.05(+0.09%) |
May 09, 2023 | 53.70 | 53.80 | 53.38 | 53.64 | 1,042,854 | -0.20(-0.38%) |
May 08, 2023 | 53.96 | 54.17 | 53.14 | 53.84 | 978,666 | -0.38(-0.71%) |
May 05, 2023 | 53.89 | 54.36 | 53.59 | 54.22 | 908,736 | +0.72(+1.35%) |
May 04, 2023 | 53.36 | 54.09 | 52.83 | 53.50 | 1,477,121 | +0.45(+0.85%) |
May 03, 2023 | 52.89 | 53.70 | 52.48 | 53.05 | 1,496,168 | +0.47(+0.90%) |
May 02, 2023 | 53.05 | 53.08 | 51.93 | 52.58 | 1,476,310 | -0.66(-1.25%) |
May 01, 2023 | 53.00 | 53.29 | 52.78 | 53.24 | 956,795 | +0.12(+0.24%) |
Apr 28, 2023 | 52.87 | 53.39 | 52.74 | 53.12 | 1,106,180 | +0.25(+0.47%) |
Apr 27, 2023 | 52.02 | 52.96 | 51.87 | 52.87 | 1,104,406 | +1.08(+2.08%) |
Apr 26, 2023 | 51.96 | 52.39 | 51.68 | 51.79 | 982,388 | -0.38(-0.74%) |
Apr 25, 2023 | 52.17 | 52.53 | 51.86 | 52.18 | 1,543,890 | -0.10(-0.18%) |
Apr 24, 2023 | 52.10 | 52.33 | 51.68 | 52.27 | 931,722 | +0.43(+0.83%) |
Apr 21, 2023 | 51.76 | 52.09 | 51.33 | 51.84 | 1,036,960 | +0.32(+0.62%) |
Apr 20, 2023 | 51.49 | 51.59 | 51.18 | 51.52 | 1,086,467 | -0.13(-0.26%) |
Apr 19, 2023 | 50.39 | 51.69 | 50.05 | 51.66 | 1,085,469 | +0.95(+1.88%) |
Apr 18, 2023 | 51.15 | 51.22 | 50.70 | 50.70 | 1,624,812 | -0.44(-0.86%) |
Apr 17, 2023 | 50.77 | 51.22 | 50.64 | 51.15 | 2,321,686 | +0.41(+0.82%) |
Apr 14, 2023 | 51.49 | 51.75 | 50.39 | 50.73 | 1,102,362 | -0.96(-1.86%) |
Apr 13, 2023 | 51.96 | 52.22 | 51.49 | 51.70 | 1,553,260 | -0.38(-0.72%) |
Apr 12, 2023 | 51.93 | 52.24 | 51.68 | 52.07 | 1,579,484 | +0.64(+1.25%) |
Apr 11, 2023 | 50.58 | 51.72 | 50.39 | 51.43 | 1,577,287 | +1.07(+2.12%) |
Apr 10, 2023 | 50.00 | 50.38 | 49.64 | 50.36 | 775,803 | +0.08(+0.15%) |
Apr 06, 2023 | 49.52 | 50.28 | 49.13 | 50.28 | 1,200,339 | +0.68(+1.38%) |
Apr 05, 2023 | 50.39 | 50.85 | 49.57 | 49.60 | 1,560,315 | -0.97(-1.92%) |
Apr 04, 2023 | 50.96 | 51.06 | 50.30 | 50.57 | 1,317,786 | -0.40(-0.79%) |
Apr 03, 2023 | 50.73 | 51.43 | 50.37 | 50.97 | 1,422,893 | +0.10(+0.19%) |
Mar 31, 2023 | 50.01 | 50.93 | 50.00 | 50.88 | 1,567,253 | +1.08(+2.16%) |
Mar 30, 2023 | 49.77 | 50.04 | 49.57 | 49.80 | 798,366 | +0.79(+1.61%) |
Mar 29, 2023 | 48.71 | 49.02 | 48.55 | 49.01 | 791,929 | +0.86(+1.78%) |
Mar 28, 2023 | 48.01 | 48.69 | 47.70 | 48.16 | 954,870 | -0.12(-0.26%) |
Mar 27, 2023 | 48.87 | 49.01 | 48.18 | 48.28 | 1,324,594 | -0.23(-0.48%) |
Mar 24, 2023 | 47.44 | 48.52 | 47.06 | 48.51 | 1,184,338 | +0.88(+1.84%) |
Mar 23, 2023 | 48.49 | 48.88 | 47.36 | 47.64 | 1,060,912 | -0.61(-1.26%) |
Mar 22, 2023 | 48.88 | 49.61 | 48.20 | 48.24 | 1,306,564 | -1.00(-2.03%) |
Mar 21, 2023 | 49.39 | 49.76 | 48.64 | 49.24 | 1,303,172 | +0.12(+0.25%) |
Mar 20, 2023 | 48.42 | 49.28 | 48.11 | 49.12 | 1,242,803 | +0.76(+1.57%) |
Mar 17, 2023 | 49.81 | 49.97 | 48.17 | 48.36 | 3,951,528 | -1.72(-3.44%) |
Mar 16, 2023 | 49.67 | 50.62 | 49.37 | 50.08 | 1,402,370 | +0.01(+0.02%) |
Mar 15, 2023 | 49.56 | 50.26 | 49.27 | 50.07 | 1,342,343 | -0.18(-0.36%) |
Mar 14, 2023 | 50.53 | 51.17 | 49.91 | 50.25 | 1,849,960 | +0.20(+0.40%) |
Mar 13, 2023 | 48.41 | 50.54 | 48.11 | 50.05 | 1,772,311 | +1.27(+2.61%) |
Mar 10, 2023 | 50.03 | 50.17 | 48.57 | 48.78 | 1,289,694 | -1.42(-2.82%) |
Mar 09, 2023 | 51.32 | 51.41 | 50.04 | 50.19 | 1,055,452 | -0.97(-1.89%) |
Mar 08, 2023 | 51.05 | 51.46 | 50.76 | 51.16 | 817,187 | +0.18(+0.35%) |
Mar 07, 2023 | 52.12 | 52.21 | 50.94 | 50.98 | 1,531,275 | -1.17(-2.24%) |
Mar 06, 2023 | 52.04 | 52.48 | 51.89 | 52.15 | 1,377,916 | +0.24(+0.46%) |
Mar 03, 2023 | 50.68 | 52.05 | 50.52 | 51.91 | 1,696,598 | +1.75(+3.49%) |
Mar 02, 2023 | 49.68 | 50.28 | 49.39 | 50.17 | 1,445,106 | +0.20(+0.40%) |
Mar 01, 2023 | 49.82 | 50.19 | 49.58 | 49.97 | 1,477,163 | -0.16(-0.32%) |
Feb 28, 2023 | 49.89 | 50.53 | 49.83 | 50.13 | 1,827,271 | +0.17(+0.34%) |
Feb 27, 2023 | 50.35 | 50.59 | 49.77 | 49.96 | 1,911,536 | +0.26(+0.52%) |
Feb 24, 2023 | 49.48 | 50.10 | 48.90 | 49.70 | 1,777,031 | -0.45(-0.89%) |
Feb 23, 2023 | 49.55 | 51.13 | 49.32 | 50.15 | 3,161,048 | +2.03(+4.23%) |
Feb 22, 2023 | 48.17 | 48.40 | 47.64 | 48.11 | 2,423,338 | -0.04(-0.08%) |
Feb 21, 2023 | 49.28 | 49.41 | 48.13 | 48.15 | 2,779,941 | -1.83(-3.67%) |
Feb 17, 2023 | 50.45 | 50.58 | 49.97 | 49.99 | 1,911,789 | -0.53(-1.05%) |
Feb 16, 2023 | 49.89 | 50.77 | 49.59 | 50.52 | 1,002,170 | -0.10(-0.19%) |
Feb 15, 2023 | 50.17 | 50.66 | 49.99 | 50.61 | 746,853 | +0.07(+0.13%) |
Feb 14, 2023 | 50.86 | 51.22 | 50.18 | 50.55 | 859,696 | -0.54(-1.06%) |
Feb 13, 2023 | 50.63 | 51.21 | 50.63 | 51.09 | 910,739 | +0.48(+0.96%) |
Feb 10, 2023 | 50.30 | 50.79 | 50.10 | 50.60 | 984,947 | +0.20(+0.40%) |
Feb 09, 2023 | 51.87 | 52.11 | 50.22 | 50.40 | 1,033,915 | -1.15(-2.23%) |
Feb 08, 2023 | 51.70 | 51.93 | 51.36 | 51.55 | 1,437,007 | -0.40(-0.77%) |
Feb 07, 2023 | 51.95 | 52.32 | 51.30 | 51.95 | 1,026,617 | -0.27(-0.51%) |
Feb 06, 2023 | 52.30 | 52.48 | 51.93 | 52.22 | 1,452,261 | -0.55(-1.04%) |
Feb 03, 2023 | 53.08 | 53.17 | 52.01 | 52.77 | 1,604,076 | -1.05(-1.94%) |
Feb 02, 2023 | 53.35 | 54.37 | 53.25 | 53.82 | 1,720,756 | +0.99(+1.87%) |
Feb 01, 2023 | 51.55 | 52.91 | 51.22 | 52.83 | 1,966,850 | +0.96(+1.85%) |
Jan 31, 2023 | 51.89 | 52.29 | 51.52 | 51.87 | 7,392,723 | +0.11(+0.22%) |
Jan 30, 2023 | 52.04 | 52.38 | 51.42 | 51.75 | 2,136,421 | -0.58(-1.11%) |
Jan 27, 2023 | 50.97 | 52.39 | 50.76 | 52.33 | 1,769,265 | +1.37(+2.69%) |
Jan 26, 2023 | 50.37 | 51.00 | 50.11 | 50.96 | 1,238,153 | +1.04(+2.07%) |
Jan 25, 2023 | 49.06 | 49.99 | 48.77 | 49.93 | 1,849,970 | +0.37(+0.75%) |
Jan 24, 2023 | 49.58 | 49.78 | 48.67 | 49.56 | 988,737 | -0.09(-0.17%) |
Jan 23, 2023 | 49.18 | 49.79 | 48.90 | 49.64 | 1,035,021 | +0.40(+0.81%) |
Jan 20, 2023 | 48.49 | 49.27 | 47.83 | 49.24 | 1,405,977 | +0.68(+1.41%) |
Jan 19, 2023 | 49.23 | 49.52 | 48.54 | 48.56 | 1,181,562 | -0.92(-1.86%) |
Jan 18, 2023 | 49.91 | 50.41 | 49.24 | 49.48 | 1,502,437 | -0.24(-0.48%) |
Jan 17, 2023 | 50.00 | 50.61 | 49.43 | 49.72 | 1,432,264 | -0.29(-0.59%) |
Jan 13, 2023 | 48.79 | 50.13 | 48.59 | 50.01 | 1,275,684 | +0.46(+0.92%) |
Jan 12, 2023 | 49.19 | 49.69 | 48.84 | 49.56 | 1,128,023 | +0.59(+1.20%) |
Jan 11, 2023 | 48.07 | 49.00 | 48.00 | 48.97 | 1,562,643 | +1.30(+2.73%) |
Jan 10, 2023 | 47.75 | 47.77 | 46.52 | 47.67 | 1,878,342 | -0.29(-0.59%) |
Jan 09, 2023 | 48.28 | 48.56 | 47.83 | 47.95 | 1,438,861 | -0.22(-0.45%) |
Jan 06, 2023 | 47.20 | 48.35 | 46.99 | 48.17 | 1,441,134 | +1.65(+3.55%) |
Jan 05, 2023 | 47.82 | 47.95 | 46.49 | 46.52 | 1,430,928 | -1.83(-3.79%) |
Jan 04, 2023 | 47.64 | 48.61 | 47.54 | 48.35 | 1,662,066 | +1.15(+2.44%) |
Jan 03, 2023 | 47.77 | 48.16 | 46.79 | 47.20 | 1,168,561 | -0.17(-0.36%) |
Dec 30, 2022 | 47.41 | 47.62 | 46.85 | 47.37 | 1,002,981 | -0.27(-0.56%) |
Dec 29, 2022 | 47.03 | 47.70 | 46.77 | 47.64 | 975,712 | +1.07(+2.31%) |
Dec 28, 2022 | 48.19 | 48.23 | 46.55 | 46.56 | 1,066,245 | -1.62(-3.35%) |
Dec 27, 2022 | 48.18 | 48.26 | 47.58 | 48.18 | 789,366 | +0.07(+0.14%) |
Dec 23, 2022 | 48.14 | 48.29 | 47.78 | 48.11 | 897,042 | -0.05(-0.10%) |
Dec 22, 2022 | 47.79 | 48.47 | 47.18 | 48.16 | 1,504,027 | -0.03(-0.06%) |
Dec 21, 2022 | 48.11 | 48.50 | 47.90 | 48.19 | 1,149,977 | +0.57(+1.20%) |
Dec 20, 2022 | 47.30 | 47.76 | 46.66 | 47.62 | 1,295,461 | -0.10(-0.20%) |
Dec 19, 2022 | 48.99 | 49.39 | 47.37 | 47.71 | 1,528,477 | -1.33(-2.71%) |
Dec 16, 2022 | 50.76 | 50.98 | 48.48 | 49.04 | 3,124,587 | -2.58(-4.99%) |
Dec 15, 2022 | 51.54 | 51.95 | 50.99 | 51.62 | 1,439,185 | -0.61(-1.16%) |
Dec 14, 2022 | 52.41 | 53.23 | 52.03 | 52.23 | 1,272,881 | +0.04(+0.07%) |
Dec 13, 2022 | 52.62 | 53.21 | 51.66 | 52.19 | 2,327,246 | +0.67(+1.29%) |
Dec 12, 2022 | 51.41 | 51.59 | 50.81 | 51.52 | 1,328,015 | +0.39(+0.77%) |
Dec 09, 2022 | 51.31 | 51.67 | 51.06 | 51.13 | 1,162,678 | -0.19(-0.37%) |
Dec 08, 2022 | 51.16 | 51.98 | 50.99 | 51.32 | 938,126 | +0.17(+0.33%) |
Dec 07, 2022 | 51.39 | 52.09 | 50.99 | 51.15 | 1,212,780 | -0.23(-0.44%) |
Dec 06, 2022 | 51.83 | 51.86 | 50.94 | 51.37 | 1,335,281 | -0.30(-0.58%) |
Dec 05, 2022 | 51.21 | 51.83 | 51.05 | 51.67 | 1,543,638 | -0.07(-0.13%) |
Dec 02, 2022 | 50.87 | 51.74 | 50.51 | 51.74 | 1,038,270 | +0.26(+0.51%) |
Dec 01, 2022 | 51.66 | 52.23 | 51.01 | 51.48 | 1,481,612 | +0.42(+0.83%) |
Nov 30, 2022 | 50.41 | 51.32 | 50.39 | 51.05 | 2,990,240 | +0.44(+0.87%) |
Nov 29, 2022 | 50.26 | 50.74 | 49.83 | 50.61 | 1,764,581 | +0.55(+1.11%) |
Nov 28, 2022 | 49.87 | 50.16 | 49.71 | 50.06 | 1,236,909 | -0.27(-0.54%) |
Nov 25, 2022 | 50.45 | 50.70 | 50.02 | 50.33 | 569,717 | +0.14(+0.28%) |
Nov 23, 2022 | 49.81 | 50.29 | 49.55 | 50.19 | 699,566 | +0.42(+0.85%) |
Nov 22, 2022 | 49.61 | 49.80 | 49.34 | 49.77 | 1,098,837 | +0.37(+0.74%) |
Nov 21, 2022 | 48.89 | 49.51 | 48.76 | 49.40 | 1,119,942 | +0.25(+0.52%) |
Nov 18, 2022 | 48.87 | 49.38 | 48.52 | 49.15 | 989,424 | +0.92(+1.91%) |
Nov 17, 2022 | 48.00 | 48.35 | 47.62 | 48.23 | 984,278 | -0.37(-0.75%) |
Nov 16, 2022 | 49.11 | 49.43 | 48.12 | 48.59 | 1,350,498 | -0.82(-1.65%) |
Nov 15, 2022 | 48.92 | 49.58 | 48.76 | 49.41 | 1,428,198 | +1.16(+2.40%) |
Nov 14, 2022 | 49.34 | 49.55 | 48.18 | 48.25 | 1,509,888 | -1.43(-2.87%) |
Nov 11, 2022 | 49.73 | 50.16 | 48.91 | 49.68 | 1,686,041 | +0.28(+0.57%) |
Nov 10, 2022 | 48.23 | 49.72 | 48.21 | 49.40 | 1,825,520 | +3.19(+6.91%) |
Nov 09, 2022 | 47.15 | 47.57 | 46.07 | 46.21 | 902,355 | -1.25(-2.63%) |
Nov 08, 2022 | 46.91 | 48.40 | 46.86 | 47.46 | 1,196,820 | +0.54(+1.16%) |
Nov 07, 2022 | 46.71 | 47.25 | 46.34 | 46.91 | 1,731,458 | +0.48(+1.03%) |
Nov 04, 2022 | 47.23 | 47.23 | 45.14 | 46.43 | 1,761,214 | -0.40(-0.86%) |
Nov 03, 2022 | 45.31 | 47.50 | 43.80 | 46.84 | 1,769,034 | +0.62(+1.34%) |
Nov 02, 2022 | 47.16 | 47.27 | 45.84 | 46.22 | 2,229,890 | -0.97(-2.05%) |
Nov 01, 2022 | 47.47 | 47.74 | 46.93 | 47.18 | 1,228,644 | +0.13(+0.28%) |
Oct 31, 2022 | 46.64 | 47.31 | 46.27 | 47.05 | 1,468,894 | -0.03(-0.06%) |
Oct 28, 2022 | 46.71 | 47.47 | 46.33 | 47.08 | 1,191,249 | +0.21(+0.44%) |
Oct 27, 2022 | 46.76 | 47.32 | 46.50 | 46.87 | 1,365,202 | +0.54(+1.16%) |
Oct 26, 2022 | 46.39 | 46.71 | 45.77 | 46.34 | 1,450,040 | -0.19(-0.40%) |
Oct 25, 2022 | 45.10 | 46.72 | 45.02 | 46.53 | 1,560,779 | +1.71(+3.82%) |
Oct 24, 2022 | 44.62 | 45.14 | 44.19 | 44.81 | 1,095,864 | +0.58(+1.32%) |
Oct 21, 2022 | 43.63 | 44.49 | 42.96 | 44.23 | 1,239,367 | +0.72(+1.66%) |
Oct 20, 2022 | 43.60 | 44.67 | 43.40 | 43.51 | 1,206,811 | +0.06(+0.13%) |
Oct 19, 2022 | 43.82 | 44.14 | 42.65 | 43.45 | 1,143,565 | -0.84(-1.89%) |
Oct 18, 2022 | 43.83 | 44.81 | 43.72 | 44.29 | 1,460,742 | +1.48(+3.45%) |
Oct 17, 2022 | 42.32 | 43.31 | 42.32 | 42.81 | 1,573,498 | +1.33(+3.22%) |
Oct 14, 2022 | 43.72 | 43.80 | 41.45 | 41.48 | 1,212,782 | -1.54(-3.58%) |
Oct 13, 2022 | 41.72 | 43.27 | 41.55 | 43.02 | 1,270,126 | +0.37(+0.86%) |
Oct 12, 2022 | 43.17 | 43.19 | 42.36 | 42.65 | 952,425 | -0.58(-1.35%) |
Oct 11, 2022 | 42.32 | 43.33 | 41.79 | 43.24 | 1,497,369 | +0.87(+2.06%) |
Oct 10, 2022 | 43.06 | 43.38 | 42.10 | 42.36 | 994,273 | -0.54(-1.25%) |
Oct 07, 2022 | 42.79 | 43.84 | 42.63 | 42.90 | 1,980,950 | -0.33(-0.76%) |
Oct 06, 2022 | 44.11 | 44.52 | 43.12 | 43.23 | 1,398,923 | -0.99(-2.23%) |
Oct 05, 2022 | 43.91 | 44.56 | 42.91 | 44.21 | 1,347,141 | -0.50(-1.11%) |
Oct 04, 2022 | 43.41 | 45.13 | 43.24 | 44.71 | 2,215,665 | +1.82(+4.25%) |