Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 74.68 | 75.12 | 72.94 | 73.59 | 1,667,022 | -0.43(-0.58%) |
Sep 28, 2023 | 72.75 | 74.48 | 72.64 | 74.02 | 1,375,541 | +1.10(+1.51%) |
Sep 27, 2023 | 73.02 | 73.65 | 72.58 | 72.92 | 1,492,752 | +0.67(+0.92%) |
Sep 26, 2023 | 73.21 | 74.17 | 72.21 | 72.25 | 1,631,205 | -1.35(-1.84%) |
Sep 25, 2023 | 73.41 | 74.13 | 73.38 | 73.60 | 1,570,308 | -0.10(-0.14%) |
Sep 22, 2023 | 73.93 | 74.32 | 73.11 | 73.70 | 1,735,497 | +0.44(+0.60%) |
Sep 21, 2023 | 74.26 | 74.75 | 72.47 | 73.27 | 2,992,031 | -2.97(-3.89%) |
Sep 20, 2023 | 77.98 | 78.78 | 76.16 | 76.23 | 1,182,132 | -1.37(-1.77%) |
Sep 19, 2023 | 77.18 | 77.87 | 76.33 | 77.60 | 1,284,428 | +0.06(+0.08%) |
Sep 18, 2023 | 76.94 | 78.12 | 76.79 | 77.54 | 1,653,922 | +0.06(+0.08%) |
Sep 15, 2023 | 79.50 | 79.50 | 76.97 | 77.48 | 4,778,567 | -2.84(-3.53%) |
Sep 14, 2023 | 79.55 | 80.59 | 79.10 | 80.32 | 1,393,973 | +1.52(+1.93%) |
Sep 13, 2023 | 79.65 | 80.39 | 77.78 | 78.80 | 2,014,257 | -0.79(-0.99%) |
Sep 12, 2023 | 81.34 | 82.34 | 79.30 | 79.58 | 1,701,063 | -2.02(-2.48%) |
Sep 11, 2023 | 80.99 | 82.87 | 80.73 | 81.60 | 1,317,205 | +1.08(+1.35%) |
Sep 08, 2023 | 81.49 | 82.06 | 80.44 | 80.52 | 1,394,821 | -1.05(-1.29%) |
Sep 07, 2023 | 80.26 | 81.97 | 80.12 | 81.57 | 1,312,480 | +0.64(+0.79%) |
Sep 06, 2023 | 79.19 | 80.99 | 78.93 | 80.94 | 1,952,031 | +2.11(+2.68%) |
Sep 05, 2023 | 83.04 | 83.08 | 78.74 | 78.83 | 2,695,896 | -4.59(-5.50%) |
Sep 01, 2023 | 81.92 | 84.15 | 81.74 | 83.41 | 2,332,389 | +1.89(+2.32%) |
Aug 31, 2023 | 81.26 | 81.78 | 80.92 | 81.52 | 1,644,990 | +0.29(+0.36%) |
Aug 30, 2023 | 78.61 | 81.63 | 78.45 | 81.24 | 2,356,300 | +2.66(+3.38%) |
Aug 29, 2023 | 76.35 | 78.82 | 75.96 | 78.58 | 2,123,499 | +1.90(+2.48%) |
Aug 28, 2023 | 77.30 | 77.73 | 76.25 | 76.68 | 1,562,979 | -0.34(-0.44%) |
Aug 25, 2023 | 78.12 | 78.14 | 74.50 | 77.02 | 3,227,442 | -0.67(-0.86%) |
Aug 24, 2023 | 78.70 | 79.79 | 77.65 | 77.68 | 2,332,983 | -0.78(-0.99%) |
Aug 23, 2023 | 77.38 | 79.73 | 75.92 | 78.46 | 4,315,502 | +2.92(+3.86%) |
Aug 22, 2023 | 75.03 | 76.36 | 74.94 | 75.54 | 3,158,371 | +0.87(+1.16%) |
Aug 21, 2023 | 76.17 | 76.43 | 73.89 | 74.68 | 1,885,589 | -1.32(-1.74%) |
Aug 18, 2023 | 75.27 | 76.44 | 75.14 | 76.00 | 1,870,942 | -0.07(-0.09%) |
Aug 17, 2023 | 80.37 | 80.55 | 76.00 | 76.07 | 2,245,661 | -3.67(-4.60%) |
Aug 16, 2023 | 80.71 | 81.48 | 79.70 | 79.74 | 1,395,635 | -1.24(-1.54%) |
Aug 15, 2023 | 80.91 | 82.13 | 79.97 | 80.99 | 1,516,153 | +0.76(+0.94%) |
Aug 14, 2023 | 79.02 | 80.27 | 78.62 | 80.23 | 903,728 | +1.15(+1.46%) |
Aug 11, 2023 | 78.96 | 79.70 | 78.85 | 79.08 | 862,077 | -0.02(-0.03%) |
Aug 10, 2023 | 80.60 | 81.50 | 78.36 | 79.10 | 1,356,363 | -1.02(-1.28%) |
Aug 09, 2023 | 80.34 | 80.59 | 79.68 | 80.12 | 954,996 | -0.24(-0.30%) |
Aug 08, 2023 | 79.35 | 80.39 | 78.47 | 80.36 | 909,808 | +0.50(+0.62%) |
Aug 07, 2023 | 78.63 | 79.86 | 78.63 | 79.86 | 795,642 | +0.87(+1.10%) |
Aug 04, 2023 | 77.64 | 79.52 | 76.74 | 79.00 | 1,230,431 | +1.68(+2.18%) |
Aug 03, 2023 | 78.90 | 79.08 | 76.28 | 77.31 | 2,112,894 | -2.12(-2.67%) |
Aug 02, 2023 | 79.12 | 79.75 | 78.56 | 79.43 | 977,028 | -0.50(-0.62%) |
Aug 01, 2023 | 79.80 | 80.60 | 79.61 | 79.93 | 870,004 | +0.00(+0.00%) |
Jul 31, 2023 | 80.10 | 80.46 | 79.05 | 79.93 | 1,002,747 | +0.12(+0.15%) |
Jul 28, 2023 | 79.96 | 80.03 | 78.99 | 79.81 | 1,416,661 | +0.96(+1.21%) |
Jul 27, 2023 | 80.41 | 80.99 | 78.68 | 78.86 | 1,438,940 | -0.85(-1.06%) |
Jul 26, 2023 | 80.12 | 80.90 | 79.28 | 79.70 | 1,322,147 | -0.54(-0.67%) |
Jul 25, 2023 | 78.39 | 80.69 | 78.39 | 80.24 | 1,256,593 | +1.80(+2.30%) |
Jul 24, 2023 | 78.36 | 78.81 | 77.82 | 78.44 | 1,139,952 | +0.11(+0.14%) |
Jul 21, 2023 | 78.36 | 79.03 | 77.78 | 78.33 | 1,663,573 | +0.13(+0.17%) |
Jul 20, 2023 | 81.83 | 82.14 | 76.77 | 78.20 | 2,627,850 | -3.37(-4.14%) |
Jul 19, 2023 | 82.10 | 82.10 | 80.75 | 81.57 | 2,022,265 | -0.64(-0.77%) |
Jul 18, 2023 | 82.52 | 83.30 | 82.15 | 82.21 | 1,446,807 | -0.10(-0.12%) |
Jul 17, 2023 | 82.59 | 82.84 | 81.76 | 82.31 | 1,297,113 | -0.80(-0.96%) |
Jul 14, 2023 | 82.93 | 83.26 | 81.81 | 83.11 | 1,614,424 | +1.53(+1.88%) |
Jul 13, 2023 | 81.86 | 82.40 | 80.78 | 81.57 | 1,562,133 | -0.18(-0.22%) |
Jul 12, 2023 | 80.42 | 81.94 | 79.89 | 81.75 | 1,517,059 | +2.25(+2.83%) |
Jul 11, 2023 | 79.09 | 79.99 | 78.89 | 79.50 | 1,705,228 | +1.00(+1.27%) |
Jul 10, 2023 | 76.58 | 78.52 | 76.48 | 78.51 | 1,219,913 | +2.08(+2.72%) |
Jul 07, 2023 | 75.75 | 77.54 | 75.75 | 76.43 | 1,951,237 | +0.40(+0.52%) |
Jul 06, 2023 | 76.72 | 76.72 | 74.94 | 76.03 | 2,234,428 | -1.03(-1.34%) |
Jul 05, 2023 | 78.69 | 78.98 | 76.60 | 77.07 | 1,602,143 | -1.27(-1.62%) |
Jul 03, 2023 | 78.89 | 79.29 | 77.82 | 78.34 | 1,076,649 | -0.13(-0.16%) |
Jun 30, 2023 | 78.12 | 78.66 | 77.64 | 78.47 | 1,133,022 | +0.74(+0.96%) |
Jun 29, 2023 | 77.65 | 77.81 | 76.34 | 77.72 | 1,701,856 | -0.23(-0.29%) |
Jun 28, 2023 | 77.50 | 78.86 | 77.50 | 77.95 | 1,800,922 | +0.21(+0.27%) |
Jun 27, 2023 | 75.42 | 77.81 | 75.42 | 77.74 | 1,940,211 | +2.45(+3.26%) |
Jun 26, 2023 | 75.72 | 76.60 | 74.80 | 75.29 | 1,434,567 | -0.23(-0.30%) |
Jun 23, 2023 | 75.12 | 75.64 | 74.91 | 75.52 | 2,616,037 | +0.28(+0.37%) |
Jun 22, 2023 | 75.18 | 75.35 | 74.52 | 75.24 | 1,504,535 | -0.39(-0.51%) |
Jun 21, 2023 | 74.14 | 75.96 | 73.63 | 75.63 | 1,902,787 | +0.87(+1.17%) |
Jun 20, 2023 | 73.35 | 74.84 | 73.28 | 74.75 | 1,928,962 | +1.83(+2.50%) |
Jun 16, 2023 | 73.62 | 74.00 | 72.65 | 72.93 | 2,484,151 | -0.56(-0.76%) |
Jun 15, 2023 | 73.67 | 74.06 | 72.89 | 73.48 | 2,036,182 | +0.74(+1.02%) |
Jun 14, 2023 | 74.55 | 74.71 | 71.05 | 72.74 | 3,044,373 | -1.77(-2.37%) |
Jun 13, 2023 | 74.81 | 75.39 | 74.39 | 74.51 | 1,312,413 | +0.14(+0.19%) |
Jun 12, 2023 | 73.61 | 74.73 | 73.17 | 74.37 | 1,181,690 | +0.64(+0.87%) |
Jun 09, 2023 | 73.44 | 74.52 | 73.06 | 73.72 | 1,296,284 | +0.20(+0.27%) |
Jun 08, 2023 | 73.18 | 74.24 | 72.82 | 73.52 | 1,801,678 | +0.15(+0.20%) |
Jun 07, 2023 | 73.69 | 74.63 | 73.19 | 73.37 | 2,171,696 | -0.11(-0.15%) |
Jun 06, 2023 | 70.64 | 73.48 | 70.50 | 73.48 | 2,240,265 | +3.19(+4.53%) |
Jun 05, 2023 | 70.29 | 70.61 | 69.58 | 70.30 | 1,485,118 | -0.51(-0.71%) |
Jun 02, 2023 | 68.70 | 70.86 | 68.70 | 70.80 | 2,327,514 | +2.63(+3.86%) |
Jun 01, 2023 | 67.67 | 68.23 | 67.20 | 68.17 | 1,495,506 | +0.99(+1.48%) |
May 31, 2023 | 67.74 | 67.92 | 65.66 | 67.18 | 1,802,891 | -0.79(-1.17%) |
May 30, 2023 | 67.52 | 68.27 | 67.50 | 67.98 | 1,269,605 | +0.46(+0.68%) |
May 26, 2023 | 67.87 | 68.02 | 66.99 | 67.52 | 1,629,508 | -0.09(-0.13%) |
May 25, 2023 | 67.83 | 68.69 | 66.67 | 67.61 | 4,519,463 | +3.02(+4.67%) |
May 24, 2023 | 64.00 | 65.69 | 63.91 | 64.59 | 3,390,377 | +1.33(+2.10%) |
May 23, 2023 | 63.52 | 63.87 | 62.86 | 63.26 | 2,315,138 | -0.94(-1.47%) |
May 22, 2023 | 65.62 | 66.40 | 63.88 | 64.21 | 2,487,763 | -1.65(-2.50%) |
May 19, 2023 | 66.97 | 67.00 | 65.21 | 65.85 | 1,425,504 | -1.12(-1.67%) |
May 18, 2023 | 65.33 | 67.02 | 64.85 | 66.97 | 1,516,539 | +1.65(+2.52%) |
May 17, 2023 | 64.89 | 65.33 | 64.53 | 65.33 | 1,118,880 | +0.50(+0.77%) |
May 16, 2023 | 63.92 | 64.96 | 62.97 | 64.83 | 1,238,488 | +0.48(+0.74%) |
May 15, 2023 | 63.71 | 64.48 | 63.26 | 64.35 | 858,692 | +0.64(+1.00%) |
May 12, 2023 | 64.70 | 65.01 | 63.25 | 63.72 | 963,094 | -0.74(-1.15%) |
May 11, 2023 | 64.12 | 64.65 | 63.46 | 64.46 | 2,170,169 | +0.38(+0.59%) |
May 10, 2023 | 64.76 | 64.76 | 63.30 | 64.09 | 2,374,270 | -0.22(-0.34%) |
May 09, 2023 | 63.55 | 65.02 | 63.55 | 64.30 | 1,433,851 | +0.56(+0.87%) |
May 08, 2023 | 62.87 | 64.06 | 62.52 | 63.75 | 1,110,291 | +0.75(+1.20%) |
May 05, 2023 | 62.40 | 63.23 | 61.85 | 62.99 | 1,053,669 | +0.99(+1.60%) |
May 04, 2023 | 62.90 | 63.24 | 61.78 | 62.00 | 1,120,744 | -1.28(-2.02%) |
May 03, 2023 | 62.63 | 64.39 | 62.63 | 63.28 | 1,091,835 | +0.82(+1.32%) |
May 02, 2023 | 62.63 | 62.80 | 61.23 | 62.46 | 1,127,934 | -0.23(-0.36%) |
May 01, 2023 | 63.23 | 63.76 | 62.45 | 62.69 | 1,020,627 | -0.73(-1.16%) |
Apr 28, 2023 | 62.74 | 63.67 | 62.66 | 63.42 | 921,861 | +0.86(+1.38%) |
Apr 27, 2023 | 61.48 | 62.58 | 61.30 | 62.56 | 1,091,927 | +1.67(+2.74%) |
Apr 26, 2023 | 61.60 | 61.78 | 60.70 | 60.89 | 1,280,895 | -0.78(-1.27%) |
Apr 25, 2023 | 61.75 | 62.39 | 61.58 | 61.67 | 1,908,606 | -0.05(-0.08%) |
Apr 24, 2023 | 61.18 | 61.83 | 61.08 | 61.72 | 1,059,006 | +0.37(+0.60%) |
Apr 21, 2023 | 61.86 | 62.01 | 61.07 | 61.36 | 1,126,110 | -0.65(-1.06%) |
Apr 20, 2023 | 62.79 | 63.79 | 61.75 | 62.01 | 2,026,466 | +0.62(+1.00%) |
Apr 19, 2023 | 61.39 | 61.70 | 60.92 | 61.40 | 1,065,668 | -0.24(-0.39%) |
Apr 18, 2023 | 60.45 | 61.79 | 60.37 | 61.63 | 1,443,508 | +1.62(+2.70%) |
Apr 17, 2023 | 59.26 | 60.02 | 59.01 | 60.02 | 1,277,302 | +0.47(+0.78%) |
Apr 14, 2023 | 59.20 | 59.58 | 58.82 | 59.55 | 1,176,286 | +0.24(+0.40%) |
Apr 13, 2023 | 58.97 | 59.81 | 58.54 | 59.31 | 1,041,330 | +0.30(+0.50%) |
Apr 12, 2023 | 59.67 | 59.84 | 58.77 | 59.02 | 726,389 | -0.03(-0.05%) |
Apr 11, 2023 | 58.00 | 59.41 | 57.99 | 59.04 | 1,308,043 | +1.48(+2.57%) |
Apr 10, 2023 | 57.11 | 58.08 | 56.83 | 57.57 | 1,227,969 | +0.21(+0.36%) |
Apr 06, 2023 | 57.99 | 57.99 | 56.65 | 57.36 | 1,413,625 | -0.74(-1.28%) |
Apr 05, 2023 | 58.25 | 58.60 | 57.64 | 58.10 | 871,987 | -0.34(-0.58%) |
Apr 04, 2023 | 59.57 | 59.65 | 58.01 | 58.44 | 874,304 | -1.21(-2.02%) |
Apr 03, 2023 | 59.10 | 60.03 | 59.10 | 59.65 | 966,409 | +0.29(+0.48%) |
Mar 31, 2023 | 58.17 | 59.47 | 58.17 | 59.36 | 1,044,234 | +1.28(+2.20%) |
Mar 30, 2023 | 58.91 | 58.97 | 57.91 | 58.08 | 1,104,271 | -0.67(-1.14%) |
Mar 29, 2023 | 58.77 | 58.99 | 58.23 | 58.76 | 1,109,430 | +0.51(+0.88%) |
Mar 28, 2023 | 57.94 | 58.61 | 57.84 | 58.24 | 842,699 | +0.41(+0.70%) |
Mar 27, 2023 | 58.14 | 58.49 | 57.57 | 57.84 | 1,413,172 | +0.07(+0.12%) |
Mar 24, 2023 | 57.53 | 58.11 | 56.68 | 57.77 | 1,392,058 | +0.11(+0.19%) |
Mar 23, 2023 | 58.34 | 59.06 | 57.21 | 57.66 | 1,497,419 | +0.50(+0.88%) |
Mar 22, 2023 | 57.46 | 58.42 | 57.13 | 57.15 | 1,355,218 | -0.45(-0.79%) |
Mar 21, 2023 | 57.51 | 58.04 | 57.32 | 57.61 | 1,024,181 | +0.69(+1.22%) |
Mar 20, 2023 | 57.29 | 57.80 | 56.69 | 56.92 | 1,130,269 | -0.11(-0.19%) |
Mar 17, 2023 | 58.35 | 58.35 | 56.88 | 57.03 | 3,624,451 | -1.10(-1.89%) |
Mar 16, 2023 | 56.57 | 58.45 | 56.20 | 58.12 | 1,481,154 | +1.34(+2.37%) |
Mar 15, 2023 | 57.36 | 58.32 | 56.13 | 56.78 | 2,019,688 | -1.05(-1.81%) |
Mar 14, 2023 | 57.44 | 58.25 | 57.13 | 57.83 | 1,354,447 | +1.07(+1.88%) |
Mar 13, 2023 | 55.86 | 57.69 | 55.73 | 56.76 | 1,498,505 | +0.03(+0.05%) |
Mar 10, 2023 | 58.04 | 58.36 | 55.91 | 56.73 | 2,110,426 | -0.91(-1.58%) |
Mar 09, 2023 | 58.84 | 59.43 | 57.56 | 57.64 | 3,685,139 | -1.23(-2.08%) |
Mar 08, 2023 | 58.58 | 58.93 | 58.17 | 58.86 | 1,048,183 | +0.52(+0.90%) |
Mar 07, 2023 | 58.76 | 59.32 | 58.28 | 58.34 | 1,266,230 | -0.08(-0.14%) |
Mar 06, 2023 | 59.27 | 59.56 | 58.23 | 58.42 | 1,345,902 | -1.03(-1.73%) |
Mar 03, 2023 | 59.12 | 60.04 | 58.78 | 59.45 | 1,499,075 | +0.93(+1.59%) |
Mar 02, 2023 | 57.70 | 58.63 | 57.33 | 58.52 | 1,708,010 | +0.21(+0.36%) |
Mar 01, 2023 | 59.01 | 59.98 | 58.29 | 58.31 | 1,764,370 | -0.96(-1.62%) |
Feb 28, 2023 | 58.39 | 59.46 | 58.39 | 59.27 | 1,601,856 | +0.75(+1.28%) |
Feb 27, 2023 | 58.44 | 59.05 | 58.00 | 58.52 | 1,494,582 | +0.84(+1.46%) |
Feb 24, 2023 | 57.40 | 58.15 | 57.02 | 57.68 | 1,271,763 | -0.54(-0.93%) |
Feb 23, 2023 | 57.69 | 58.40 | 57.22 | 58.22 | 1,518,140 | +1.40(+2.47%) |
Feb 22, 2023 | 56.54 | 57.83 | 56.21 | 56.82 | 3,542,299 | +1.67(+3.03%) |
Feb 21, 2023 | 55.29 | 56.36 | 54.82 | 55.15 | 2,461,643 | -1.41(-2.50%) |
Feb 17, 2023 | 57.97 | 57.97 | 56.28 | 56.56 | 2,007,563 | -1.68(-2.89%) |
Feb 16, 2023 | 57.70 | 58.80 | 57.32 | 58.24 | 1,440,865 | -0.61(-1.04%) |
Feb 15, 2023 | 58.32 | 59.14 | 57.92 | 58.85 | 1,098,169 | +0.03(+0.05%) |
Feb 14, 2023 | 58.41 | 59.41 | 57.95 | 58.83 | 1,036,806 | -0.29(-0.49%) |
Feb 13, 2023 | 57.98 | 59.12 | 57.82 | 59.11 | 1,068,945 | +1.01(+1.74%) |
Feb 10, 2023 | 57.35 | 58.21 | 57.31 | 58.10 | 1,027,247 | +0.45(+0.77%) |
Feb 09, 2023 | 58.61 | 58.77 | 57.46 | 57.66 | 1,709,395 | -0.18(-0.31%) |
Feb 08, 2023 | 59.08 | 59.28 | 57.48 | 57.84 | 1,618,736 | -1.56(-2.63%) |
Feb 07, 2023 | 58.55 | 59.73 | 58.07 | 59.40 | 1,309,744 | +0.53(+0.91%) |
Feb 06, 2023 | 59.37 | 59.80 | 58.85 | 58.86 | 1,076,953 | -1.20(-1.99%) |
Feb 03, 2023 | 60.50 | 61.00 | 59.63 | 60.06 | 1,153,536 | -0.97(-1.59%) |
Feb 02, 2023 | 60.63 | 61.91 | 60.31 | 61.03 | 1,983,085 | +1.44(+2.42%) |
Feb 01, 2023 | 58.47 | 60.26 | 57.37 | 59.59 | 2,247,464 | +0.76(+1.29%) |
Jan 31, 2023 | 56.99 | 58.85 | 56.91 | 58.83 | 2,325,833 | +2.97(+5.31%) |
Jan 30, 2023 | 56.16 | 57.00 | 55.82 | 55.86 | 1,077,184 | -0.89(-1.57%) |
Jan 27, 2023 | 56.40 | 57.04 | 56.22 | 56.75 | 647,008 | +0.23(+0.40%) |
Jan 26, 2023 | 56.36 | 57.12 | 55.72 | 56.52 | 882,064 | +0.52(+0.94%) |
Jan 25, 2023 | 55.09 | 56.34 | 54.94 | 56.00 | 1,014,829 | +0.27(+0.48%) |
Jan 24, 2023 | 62.48 | 62.48 | 54.10 | 55.73 | 1,168,787 | +0.32(+0.57%) |
Jan 23, 2023 | 54.94 | 55.80 | 54.75 | 55.41 | 953,666 | +0.18(+0.32%) |
Jan 20, 2023 | 54.76 | 55.29 | 54.01 | 55.24 | 1,139,913 | +0.76(+1.40%) |
Jan 19, 2023 | 55.45 | 55.59 | 54.09 | 54.47 | 1,511,413 | -1.20(-2.15%) |
Jan 18, 2023 | 55.85 | 57.00 | 55.51 | 55.67 | 1,490,741 | +0.21(+0.37%) |
Jan 17, 2023 | 55.32 | 55.78 | 55.14 | 55.46 | 1,053,782 | -0.04(-0.07%) |
Jan 13, 2023 | 54.45 | 55.69 | 54.45 | 55.50 | 1,066,462 | +0.12(+0.21%) |
Jan 12, 2023 | 55.07 | 55.70 | 53.75 | 55.38 | 1,495,677 | +0.55(+1.01%) |
Jan 11, 2023 | 55.05 | 55.18 | 54.42 | 54.83 | 1,846,701 | +1.52(+2.86%) |
Jan 10, 2023 | 52.45 | 53.41 | 52.45 | 53.31 | 1,706,894 | +0.51(+0.97%) |
Jan 09, 2023 | 52.91 | 53.79 | 52.59 | 52.79 | 2,347,148 | +0.28(+0.53%) |
Jan 06, 2023 | 52.03 | 53.10 | 51.98 | 52.52 | 1,458,784 | +0.96(+1.86%) |
Jan 05, 2023 | 50.43 | 51.68 | 50.13 | 51.56 | 1,275,697 | +0.46(+0.91%) |
Jan 04, 2023 | 50.64 | 51.31 | 50.33 | 51.09 | 1,609,904 | +1.27(+2.55%) |
Jan 03, 2023 | 50.05 | 50.11 | 49.12 | 49.82 | 1,182,637 | +0.65(+1.32%) |
Dec 30, 2022 | 49.28 | 49.44 | 48.90 | 49.17 | 1,170,919 | -0.48(-0.97%) |
Dec 29, 2022 | 48.66 | 49.91 | 48.29 | 49.65 | 1,009,837 | +1.01(+2.09%) |
Dec 28, 2022 | 49.91 | 50.06 | 48.57 | 48.64 | 1,018,063 | -1.18(-2.37%) |
Dec 27, 2022 | 49.77 | 50.29 | 49.56 | 49.82 | 873,894 | -0.22(-0.43%) |
Dec 23, 2022 | 49.88 | 50.29 | 49.55 | 50.04 | 881,898 | -0.17(-0.33%) |
Dec 22, 2022 | 49.93 | 50.24 | 49.13 | 50.21 | 1,428,932 | -0.40(-0.80%) |
Dec 21, 2022 | 50.14 | 51.00 | 50.06 | 50.61 | 1,235,821 | +1.30(+2.64%) |
Dec 20, 2022 | 48.80 | 49.56 | 48.71 | 49.31 | 1,184,319 | -0.05(-0.10%) |
Dec 19, 2022 | 49.52 | 49.91 | 49.04 | 49.36 | 1,642,800 | -0.43(-0.87%) |
Dec 16, 2022 | 49.83 | 50.27 | 49.22 | 49.79 | 2,383,381 | -0.77(-1.52%) |
Dec 15, 2022 | 48.79 | 50.91 | 48.44 | 50.56 | 2,376,266 | +0.53(+1.06%) |
Dec 14, 2022 | 50.10 | 50.79 | 49.34 | 50.03 | 1,426,469 | +0.20(+0.40%) |
Dec 13, 2022 | 51.66 | 52.23 | 49.66 | 49.83 | 2,235,008 | +1.13(+2.33%) |
Dec 12, 2022 | 48.14 | 48.79 | 47.83 | 48.70 | 1,363,337 | +0.71(+1.48%) |
Dec 09, 2022 | 48.09 | 48.88 | 47.97 | 47.99 | 1,019,078 | -0.73(-1.50%) |
Dec 08, 2022 | 48.46 | 49.52 | 47.94 | 48.72 | 2,153,066 | -0.04(-0.08%) |
Dec 07, 2022 | 46.65 | 49.06 | 46.02 | 48.76 | 4,544,265 | +3.51(+7.75%) |
Dec 06, 2022 | 46.34 | 46.42 | 44.79 | 45.25 | 2,310,277 | -0.91(-1.96%) |
Dec 05, 2022 | 46.25 | 46.70 | 45.99 | 46.16 | 1,470,214 | -1.01(-2.15%) |
Dec 02, 2022 | 46.48 | 47.85 | 46.32 | 47.17 | 1,379,978 | -0.45(-0.95%) |
Dec 01, 2022 | 47.76 | 49.02 | 47.39 | 47.63 | 1,620,756 | +0.43(+0.92%) |
Nov 30, 2022 | 46.23 | 47.26 | 45.33 | 47.19 | 1,497,044 | +0.70(+1.50%) |
Nov 29, 2022 | 45.11 | 46.53 | 45.11 | 46.49 | 1,521,572 | +1.11(+2.45%) |
Nov 28, 2022 | 45.79 | 46.29 | 45.04 | 45.38 | 968,535 | -0.74(-1.60%) |
Nov 25, 2022 | 46.02 | 46.37 | 45.89 | 46.12 | 555,260 | -0.35(-0.76%) |
Nov 23, 2022 | 45.05 | 46.73 | 44.71 | 46.47 | 1,241,636 | +1.16(+2.57%) |
Nov 22, 2022 | 45.53 | 45.70 | 44.73 | 45.31 | 1,794,604 | +0.95(+2.13%) |
Nov 21, 2022 | 44.76 | 44.77 | 43.83 | 44.37 | 818,484 | -0.47(-1.05%) |
Nov 18, 2022 | 45.34 | 45.53 | 44.18 | 44.84 | 644,389 | +0.25(+0.55%) |
Nov 17, 2022 | 44.18 | 44.60 | 43.15 | 44.59 | 973,838 | -0.66(-1.46%) |
Nov 16, 2022 | 45.33 | 45.59 | 44.78 | 45.25 | 932,609 | -0.30(-0.65%) |
Nov 15, 2022 | 46.05 | 46.54 | 44.60 | 45.55 | 1,563,498 | +0.86(+1.92%) |
Nov 14, 2022 | 45.80 | 45.82 | 44.62 | 44.69 | 1,088,194 | -1.60(-3.45%) |
Nov 11, 2022 | 45.80 | 46.42 | 45.33 | 46.29 | 1,900,231 | +0.46(+1.01%) |
Nov 10, 2022 | 43.84 | 46.66 | 43.84 | 45.82 | 2,438,318 | +4.55(+11.03%) |
Nov 09, 2022 | 41.41 | 42.74 | 40.93 | 41.27 | 1,853,375 | -0.49(-1.18%) |
Nov 08, 2022 | 42.36 | 42.45 | 41.16 | 41.76 | 1,290,315 | -0.34(-0.82%) |
Nov 07, 2022 | 42.48 | 42.83 | 41.06 | 42.11 | 1,081,485 | -0.07(-0.16%) |
Nov 04, 2022 | 41.66 | 42.38 | 40.99 | 42.18 | 1,273,525 | +1.32(+3.23%) |
Nov 03, 2022 | 40.79 | 41.59 | 39.96 | 40.86 | 1,327,714 | -0.75(-1.80%) |
Nov 02, 2022 | 42.86 | 41.59 | 41.61 | 1,331,359 | -1.48(-3.43%) | |
Nov 01, 2022 | 43.04 | 43.57 | 42.46 | 43.08 | 1,491,238 | +0.65(+1.53%) |
Oct 31, 2022 | 43.08 | 43.11 | 41.80 | 42.43 | 2,316,029 | -1.30(-2.97%) |
Oct 28, 2022 | 42.54 | 43.75 | 42.24 | 43.73 | 1,259,197 | +1.05(+2.47%) |
Oct 27, 2022 | 42.71 | 43.79 | 42.54 | 42.68 | 1,795,161 | +0.05(+0.12%) |
Oct 26, 2022 | 42.96 | 43.42 | 42.61 | 42.63 | 1,603,594 | -0.41(-0.96%) |
Oct 25, 2022 | 41.52 | 43.45 | 41.46 | 43.05 | 1,983,102 | +1.77(+4.30%) |
Oct 24, 2022 | 41.37 | 41.73 | 40.64 | 41.27 | 1,918,651 | +0.14(+0.34%) |
Oct 21, 2022 | 39.13 | 41.31 | 38.94 | 41.13 | 1,392,150 | +1.46(+3.67%) |
Oct 20, 2022 | 40.29 | 41.11 | 39.55 | 39.68 | 1,172,910 | -0.61(-1.52%) |
Oct 19, 2022 | 41.54 | 41.72 | 39.95 | 40.29 | 1,552,547 | -2.15(-5.06%) |
Oct 18, 2022 | 42.42 | 42.66 | 41.64 | 42.43 | 1,480,654 | +1.02(+2.47%) |
Oct 17, 2022 | 41.74 | 42.19 | 41.08 | 41.41 | 1,492,247 | +0.75(+1.84%) |
Oct 14, 2022 | 42.36 | 42.80 | 40.32 | 40.66 | 1,730,823 | -1.57(-3.71%) |
Oct 13, 2022 | 40.98 | 42.68 | 39.71 | 42.23 | 2,142,518 | +0.00(+0.00%) |
Oct 12, 2022 | 43.19 | 43.26 | 42.13 | 42.23 | 2,029,351 | -1.04(-2.41%) |
Oct 11, 2022 | 43.38 | 44.29 | 43.12 | 43.27 | 2,536,936 | -0.38(-0.88%) |
Oct 10, 2022 | 44.25 | 44.29 | 43.41 | 43.66 | 1,148,673 | -0.25(-0.56%) |
Oct 07, 2022 | 44.66 | 44.98 | 43.66 | 43.90 | 1,891,786 | -1.50(-3.30%) |
Oct 06, 2022 | 44.31 | 45.67 | 44.31 | 45.40 | 2,036,864 | +0.92(+2.06%) |
Oct 05, 2022 | 44.39 | 44.72 | 43.81 | 44.48 | 1,579,482 | -0.62(-1.37%) |
Oct 04, 2022 | 43.81 | 45.14 | 43.81 | 45.10 | 2,619,075 | +2.25(+5.24%) |