Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 64.73 | 65.10 | 63.38 | 63.67 | 3,369,341 | -0.55(-0.86%) |
Sep 28, 2023 | 63.31 | 64.73 | 63.13 | 64.22 | 2,111,289 | +1.00(+1.58%) |
Sep 27, 2023 | 63.36 | 63.74 | 62.89 | 63.22 | 2,108,649 | +0.48(+0.76%) |
Sep 26, 2023 | 63.54 | 64.17 | 62.55 | 62.74 | 2,127,091 | -1.53(-2.38%) |
Sep 25, 2023 | 64.13 | 64.28 | 63.81 | 64.27 | 2,703,496 | -0.18(-0.28%) |
Sep 22, 2023 | 64.01 | 64.89 | 63.76 | 64.45 | 1,474,927 | +0.46(+0.72%) |
Sep 21, 2023 | 64.74 | 64.74 | 63.69 | 63.99 | 2,345,040 | -0.98(-1.51%) |
Sep 20, 2023 | 66.60 | 66.96 | 64.90 | 64.97 | 2,644,139 | -1.21(-1.83%) |
Sep 19, 2023 | 66.12 | 66.70 | 65.23 | 66.18 | 4,077,939 | -0.16(-0.24%) |
Sep 18, 2023 | 65.83 | 66.45 | 65.57 | 66.34 | 2,041,381 | +0.49(+0.74%) |
Sep 15, 2023 | 66.24 | 66.57 | 65.44 | 65.85 | 2,850,205 | -0.66(-0.99%) |
Sep 14, 2023 | 66.38 | 66.94 | 65.68 | 66.51 | 2,407,638 | +0.83(+1.26%) |
Sep 13, 2023 | 67.97 | 68.43 | 65.15 | 65.68 | 3,513,528 | -2.60(-3.81%) |
Sep 12, 2023 | 68.24 | 69.12 | 67.90 | 68.28 | 2,754,248 | -0.32(-0.47%) |
Sep 11, 2023 | 69.77 | 70.19 | 68.01 | 68.60 | 2,888,020 | -0.77(-1.11%) |
Sep 08, 2023 | 69.47 | 69.93 | 69.27 | 69.37 | 2,460,364 | -0.13(-0.19%) |
Sep 07, 2023 | 69.57 | 70.18 | 68.69 | 69.50 | 2,991,668 | -0.46(-0.66%) |
Sep 06, 2023 | 68.25 | 70.00 | 68.20 | 69.96 | 3,658,117 | +1.57(+2.29%) |
Sep 05, 2023 | 69.91 | 69.95 | 68.25 | 68.39 | 3,949,069 | -1.51(-2.16%) |
Sep 01, 2023 | 69.94 | 70.47 | 69.51 | 69.90 | 2,938,360 | +0.34(+0.49%) |
Aug 31, 2023 | 69.81 | 70.16 | 69.27 | 69.56 | 3,963,779 | -0.28(-0.40%) |
Aug 30, 2023 | 70.08 | 70.60 | 69.62 | 69.84 | 1,979,534 | -0.08(-0.11%) |
Aug 29, 2023 | 68.90 | 70.27 | 68.69 | 69.92 | 1,994,682 | +0.87(+1.26%) |
Aug 28, 2023 | 68.80 | 69.39 | 68.55 | 69.05 | 1,994,701 | +0.20(+0.29%) |
Aug 25, 2023 | 68.53 | 69.25 | 68.03 | 68.85 | 2,650,170 | +0.66(+0.97%) |
Aug 24, 2023 | 68.43 | 69.10 | 68.12 | 68.19 | 3,187,428 | -0.26(-0.38%) |
Aug 23, 2023 | 66.95 | 68.63 | 66.88 | 68.45 | 1,882,243 | +1.65(+2.47%) |
Aug 22, 2023 | 67.25 | 67.65 | 66.70 | 66.80 | 1,409,369 | +0.17(+0.25%) |
Aug 21, 2023 | 66.73 | 66.90 | 66.04 | 66.63 | 1,555,051 | +0.21(+0.32%) |
Aug 18, 2023 | 65.33 | 67.09 | 64.93 | 66.42 | 3,800,314 | +0.39(+0.59%) |
Aug 17, 2023 | 66.97 | 67.30 | 66.01 | 66.03 | 1,816,515 | -0.61(-0.91%) |
Aug 16, 2023 | 66.86 | 67.31 | 66.56 | 66.64 | 1,506,541 | -0.29(-0.43%) |
Aug 15, 2023 | 67.44 | 67.77 | 66.69 | 66.93 | 1,640,310 | -0.90(-1.33%) |
Aug 14, 2023 | 67.84 | 68.13 | 67.58 | 67.83 | 1,725,646 | -0.19(-0.28%) |
Aug 11, 2023 | 67.69 | 68.25 | 67.59 | 68.02 | 1,524,418 | +0.17(+0.25%) |
Aug 10, 2023 | 68.31 | 68.67 | 67.32 | 67.85 | 2,422,380 | -0.22(-0.32%) |
Aug 09, 2023 | 68.56 | 68.81 | 67.85 | 68.07 | 2,856,226 | -0.48(-0.70%) |
Aug 08, 2023 | 67.34 | 68.85 | 66.91 | 68.55 | 2,453,496 | +0.71(+1.05%) |
Aug 07, 2023 | 67.45 | 67.93 | 67.06 | 67.84 | 1,671,321 | +1.00(+1.49%) |
Aug 04, 2023 | 67.33 | 67.67 | 66.50 | 66.84 | 2,860,569 | -0.21(-0.31%) |
Aug 03, 2023 | 66.45 | 67.32 | 65.17 | 67.05 | 3,901,013 | +1.63(+2.49%) |
Aug 02, 2023 | 65.55 | 65.83 | 65.00 | 65.42 | 3,491,461 | -0.52(-0.79%) |
Aug 01, 2023 | 64.70 | 65.99 | 64.64 | 65.94 | 2,877,234 | +0.74(+1.13%) |
Jul 31, 2023 | 64.56 | 65.26 | 64.28 | 65.20 | 2,153,141 | +1.07(+1.67%) |
Jul 28, 2023 | 64.64 | 64.78 | 63.91 | 64.13 | 2,459,281 | +0.15(+0.23%) |
Jul 27, 2023 | 64.80 | 64.95 | 63.80 | 63.98 | 2,453,241 | -0.47(-0.73%) |
Jul 26, 2023 | 64.77 | 65.27 | 63.99 | 64.45 | 2,208,038 | -0.55(-0.85%) |
Jul 25, 2023 | 64.82 | 65.79 | 64.68 | 65.00 | 1,793,548 | -0.20(-0.31%) |
Jul 24, 2023 | 65.36 | 65.88 | 64.90 | 65.20 | 1,547,630 | +0.01(+0.02%) |
Jul 21, 2023 | 65.62 | 65.74 | 65.01 | 65.19 | 1,485,266 | -0.33(-0.50%) |
Jul 20, 2023 | 65.95 | 66.00 | 65.16 | 65.52 | 2,050,815 | -0.13(-0.20%) |
Jul 19, 2023 | 66.29 | 66.30 | 64.79 | 65.65 | 2,946,273 | -1.30(-1.94%) |
Jul 18, 2023 | 65.97 | 67.11 | 65.89 | 66.95 | 2,538,221 | +0.73(+1.10%) |
Jul 17, 2023 | 65.96 | 66.66 | 65.88 | 66.22 | 1,987,195 | +0.17(+0.26%) |
Jul 14, 2023 | 66.56 | 66.60 | 65.83 | 66.05 | 1,477,306 | -0.56(-0.84%) |
Jul 13, 2023 | 66.15 | 66.84 | 65.78 | 66.61 | 1,070,975 | +0.57(+0.86%) |
Jul 12, 2023 | 66.81 | 66.95 | 65.99 | 66.04 | 1,335,217 | -0.14(-0.21%) |
Jul 11, 2023 | 65.94 | 66.67 | 65.80 | 66.18 | 1,702,915 | +0.44(+0.67%) |
Jul 10, 2023 | 64.90 | 65.83 | 64.58 | 65.74 | 1,396,694 | +1.55(+2.41%) |
Jul 07, 2023 | 63.35 | 64.86 | 63.27 | 64.19 | 1,272,973 | +0.70(+1.10%) |
Jul 06, 2023 | 63.50 | 63.62 | 62.86 | 63.49 | 1,797,927 | -0.56(-0.87%) |
Jul 05, 2023 | 64.55 | 64.98 | 63.93 | 64.05 | 1,451,908 | -1.12(-1.72%) |
Jul 03, 2023 | 64.84 | 65.25 | 64.43 | 65.17 | 702,985 | -0.12(-0.18%) |
Jun 30, 2023 | 65.09 | 65.66 | 64.58 | 65.29 | 1,882,606 | +0.96(+1.49%) |
Jun 29, 2023 | 63.38 | 64.52 | 62.94 | 64.33 | 2,855,036 | +0.74(+1.16%) |
Jun 28, 2023 | 64.23 | 64.52 | 63.48 | 63.59 | 2,832,678 | -0.27(-0.42%) |
Jun 27, 2023 | 63.45 | 63.94 | 63.09 | 63.86 | 3,155,573 | +0.71(+1.12%) |
Jun 26, 2023 | 63.24 | 63.95 | 63.10 | 63.16 | 2,885,046 | -0.15(-0.24%) |
Jun 23, 2023 | 62.65 | 63.46 | 61.96 | 63.30 | 5,025,659 | -0.15(-0.24%) |
Jun 22, 2023 | 64.00 | 64.00 | 63.10 | 63.45 | 2,806,771 | -0.61(-0.95%) |
Jun 21, 2023 | 63.71 | 64.64 | 63.38 | 64.06 | 2,813,664 | +0.01(+0.02%) |
Jun 20, 2023 | 63.75 | 64.32 | 63.42 | 64.05 | 2,441,211 | -0.40(-0.62%) |
Jun 16, 2023 | 64.93 | 65.18 | 63.97 | 64.45 | 4,467,176 | -0.19(-0.29%) |
Jun 15, 2023 | 63.80 | 64.79 | 63.65 | 64.64 | 1,963,599 | +0.59(+0.92%) |
Jun 14, 2023 | 64.31 | 64.38 | 63.65 | 64.05 | 1,917,666 | +0.02(+0.03%) |
Jun 13, 2023 | 62.83 | 64.13 | 62.83 | 64.03 | 1,767,255 | +1.27(+2.02%) |
Jun 12, 2023 | 62.21 | 63.06 | 61.87 | 62.77 | 1,698,064 | +0.37(+0.59%) |
Jun 09, 2023 | 62.94 | 62.94 | 61.92 | 62.40 | 1,216,986 | -0.30(-0.48%) |
Jun 08, 2023 | 62.56 | 62.86 | 62.16 | 62.70 | 1,272,160 | +0.07(+0.11%) |
Jun 07, 2023 | 61.69 | 62.75 | 61.16 | 62.63 | 1,726,025 | +1.20(+1.95%) |
Jun 06, 2023 | 60.42 | 61.92 | 60.42 | 61.43 | 1,487,789 | +0.81(+1.33%) |
Jun 05, 2023 | 61.06 | 61.60 | 60.04 | 60.62 | 2,284,087 | -0.68(-1.11%) |
Jun 02, 2023 | 58.94 | 61.53 | 58.61 | 61.30 | 3,220,512 | +3.21(+5.52%) |
Jun 01, 2023 | 56.86 | 58.20 | 56.55 | 58.09 | 2,155,306 | +1.49(+2.63%) |
May 31, 2023 | 58.04 | 58.27 | 56.43 | 56.60 | 3,342,356 | -1.78(-3.05%) |
May 30, 2023 | 59.18 | 59.47 | 58.20 | 58.38 | 1,566,906 | -0.45(-0.76%) |
May 26, 2023 | 57.87 | 59.03 | 57.33 | 58.83 | 2,070,126 | +1.31(+2.27%) |
May 25, 2023 | 57.25 | 58.06 | 57.00 | 57.52 | 1,975,236 | +0.67(+1.18%) |
May 24, 2023 | 57.63 | 57.89 | 56.60 | 56.85 | 1,856,581 | -1.10(-1.90%) |
May 23, 2023 | 59.19 | 59.20 | 57.78 | 57.95 | 2,447,860 | -1.71(-2.86%) |
May 22, 2023 | 59.85 | 60.35 | 59.12 | 59.66 | 1,919,750 | -0.02(-0.03%) |
May 19, 2023 | 60.57 | 60.98 | 59.22 | 59.68 | 1,649,244 | -0.17(-0.28%) |
May 18, 2023 | 58.79 | 60.01 | 58.79 | 59.85 | 1,440,698 | +0.90(+1.52%) |
May 17, 2023 | 59.08 | 59.44 | 58.22 | 58.95 | 1,878,917 | +0.50(+0.85%) |
May 16, 2023 | 58.33 | 58.64 | 58.07 | 58.45 | 1,529,052 | -0.40(-0.68%) |
May 15, 2023 | 57.97 | 58.99 | 57.97 | 58.85 | 1,144,842 | +0.68(+1.17%) |
May 12, 2023 | 58.24 | 58.62 | 57.71 | 58.17 | 1,448,736 | +0.30(+0.52%) |
May 11, 2023 | 57.88 | 58.21 | 57.29 | 57.87 | 1,574,583 | -0.46(-0.79%) |
May 10, 2023 | 59.18 | 59.23 | 57.59 | 58.33 | 1,577,245 | -0.56(-0.95%) |
May 09, 2023 | 59.48 | 59.81 | 58.67 | 58.89 | 2,065,761 | +0.03(+0.05%) |
May 08, 2023 | 59.75 | 59.82 | 58.30 | 58.86 | 1,795,768 | -0.23(-0.39%) |
May 05, 2023 | 58.17 | 59.57 | 57.92 | 59.09 | 3,026,262 | +2.08(+3.64%) |
May 04, 2023 | 57.92 | 59.19 | 56.72 | 57.01 | 4,126,494 | +0.46(+0.81%) |
May 03, 2023 | 57.39 | 57.66 | 56.26 | 56.55 | 2,457,390 | -0.47(-0.82%) |
May 02, 2023 | 56.86 | 57.12 | 55.78 | 57.02 | 2,300,304 | -0.02(-0.03%) |
May 01, 2023 | 56.76 | 57.53 | 56.76 | 57.04 | 1,809,465 | +0.10(+0.18%) |
Apr 28, 2023 | 56.80 | 57.53 | 56.78 | 56.94 | 2,483,160 | +0.02(+0.04%) |
Apr 27, 2023 | 54.48 | 56.98 | 54.47 | 56.92 | 6,111,041 | +3.59(+6.72%) |
Apr 26, 2023 | 53.82 | 54.33 | 53.17 | 53.34 | 1,752,994 | -1.03(-1.89%) |
Apr 25, 2023 | 55.00 | 55.50 | 54.36 | 54.37 | 1,750,905 | -0.93(-1.68%) |
Apr 24, 2023 | 55.15 | 55.61 | 55.05 | 55.29 | 1,234,143 | +0.03(+0.05%) |
Apr 21, 2023 | 55.52 | 55.52 | 54.76 | 55.26 | 1,880,649 | -0.02(-0.04%) |
Apr 20, 2023 | 55.03 | 55.64 | 54.93 | 55.28 | 2,182,244 | -0.25(-0.45%) |
Apr 19, 2023 | 55.80 | 55.96 | 54.97 | 55.53 | 2,528,214 | -0.71(-1.26%) |
Apr 18, 2023 | 56.44 | 56.44 | 55.82 | 56.24 | 1,624,623 | +0.24(+0.43%) |
Apr 17, 2023 | 55.90 | 56.13 | 55.49 | 56.00 | 1,521,804 | +0.38(+0.68%) |
Apr 14, 2023 | 55.94 | 56.95 | 55.36 | 55.62 | 2,113,289 | -0.28(-0.50%) |
Apr 13, 2023 | 56.12 | 56.38 | 54.17 | 55.90 | 2,988,368 | -0.44(-0.78%) |
Apr 12, 2023 | 56.35 | 56.63 | 55.74 | 56.34 | 1,959,655 | +0.82(+1.47%) |
Apr 11, 2023 | 55.70 | 56.18 | 55.43 | 55.52 | 1,235,566 | +0.13(+0.23%) |
Apr 10, 2023 | 54.20 | 55.56 | 54.06 | 55.39 | 1,841,915 | +1.01(+1.85%) |
Apr 06, 2023 | 54.53 | 55.26 | 54.29 | 54.39 | 1,890,058 | -0.43(-0.78%) |
Apr 05, 2023 | 54.65 | 54.91 | 54.05 | 54.82 | 6,593,860 | -0.37(-0.67%) |
Apr 04, 2023 | 58.09 | 58.09 | 54.81 | 55.18 | 3,573,886 | -3.03(-5.20%) |
Apr 03, 2023 | 58.02 | 58.52 | 57.29 | 58.21 | 2,041,227 | +0.11(+0.19%) |
Mar 31, 2023 | 57.52 | 58.14 | 57.41 | 58.10 | 2,178,819 | +0.85(+1.48%) |
Mar 30, 2023 | 57.18 | 57.70 | 56.94 | 57.25 | 2,281,780 | +0.63(+1.11%) |
Mar 29, 2023 | 56.56 | 56.81 | 56.02 | 56.62 | 4,626,444 | +0.74(+1.32%) |
Mar 28, 2023 | 55.70 | 56.22 | 55.54 | 55.88 | 1,889,407 | +0.17(+0.30%) |
Mar 27, 2023 | 55.72 | 55.80 | 55.03 | 55.71 | 1,896,296 | +0.76(+1.38%) |
Mar 24, 2023 | 54.20 | 55.12 | 53.31 | 54.96 | 1,985,125 | +0.08(+0.15%) |
Mar 23, 2023 | 54.93 | 56.28 | 54.35 | 54.88 | 2,472,932 | -0.01(-0.02%) |
Mar 22, 2023 | 55.82 | 56.83 | 54.88 | 54.89 | 2,192,025 | -0.94(-1.68%) |
Mar 21, 2023 | 54.95 | 56.01 | 54.91 | 55.82 | 3,371,851 | +1.99(+3.69%) |
Mar 20, 2023 | 52.79 | 54.05 | 52.46 | 53.84 | 3,036,264 | +1.45(+2.76%) |
Mar 17, 2023 | 53.01 | 53.17 | 51.77 | 52.39 | 4,167,947 | -1.06(-1.98%) |
Mar 16, 2023 | 52.33 | 53.86 | 51.77 | 53.45 | 4,564,421 | +0.59(+1.11%) |
Mar 15, 2023 | 54.32 | 54.36 | 52.07 | 52.86 | 4,206,650 | -2.77(-4.97%) |
Mar 14, 2023 | 55.86 | 56.53 | 54.91 | 55.62 | 3,042,794 | +0.99(+1.81%) |
Mar 13, 2023 | 54.74 | 55.33 | 54.00 | 54.64 | 3,559,853 | -1.03(-1.85%) |
Mar 10, 2023 | 58.12 | 58.36 | 55.46 | 55.66 | 4,387,104 | -2.40(-4.13%) |
Mar 09, 2023 | 59.51 | 59.69 | 57.84 | 58.06 | 4,296,703 | -1.32(-2.22%) |
Mar 08, 2023 | 59.33 | 59.69 | 58.76 | 59.38 | 2,796,525 | +0.09(+0.15%) |
Mar 07, 2023 | 59.83 | 60.30 | 59.11 | 59.29 | 2,559,499 | -0.50(-0.84%) |
Mar 06, 2023 | 59.29 | 60.27 | 59.29 | 59.79 | 2,136,806 | +0.40(+0.67%) |
Mar 03, 2023 | 58.67 | 59.57 | 58.41 | 59.39 | 1,911,465 | +1.18(+2.02%) |
Mar 02, 2023 | 57.65 | 58.49 | 57.32 | 58.21 | 1,730,260 | +0.25(+0.43%) |
Mar 01, 2023 | 57.87 | 58.44 | 57.52 | 57.96 | 2,079,247 | -0.03(-0.05%) |
Feb 28, 2023 | 58.27 | 58.85 | 57.98 | 57.99 | 3,277,201 | -0.29(-0.50%) |
Feb 27, 2023 | 57.90 | 58.63 | 57.71 | 58.28 | 1,979,492 | +0.70(+1.21%) |
Feb 24, 2023 | 57.16 | 57.78 | 56.57 | 57.58 | 1,482,782 | -0.21(-0.36%) |
Feb 23, 2023 | 58.22 | 58.22 | 56.66 | 57.79 | 1,910,869 | +0.43(+0.75%) |
Feb 22, 2023 | 56.74 | 57.88 | 56.49 | 57.36 | 3,183,850 | +1.08(+1.92%) |
Feb 21, 2023 | 57.95 | 58.47 | 55.70 | 56.28 | 3,339,966 | -1.20(-2.08%) |
Feb 17, 2023 | 57.01 | 57.73 | 56.82 | 57.48 | 1,938,569 | +0.19(+0.33%) |
Feb 16, 2023 | 57.46 | 57.89 | 57.01 | 57.29 | 1,609,055 | -0.89(-1.53%) |
Feb 15, 2023 | 57.08 | 58.31 | 57.08 | 58.18 | 2,032,881 | +0.85(+1.48%) |
Feb 14, 2023 | 57.02 | 57.59 | 56.55 | 57.33 | 1,206,583 | +0.01(+0.02%) |
Feb 13, 2023 | 56.85 | 57.71 | 56.51 | 57.32 | 1,833,902 | +0.73(+1.29%) |
Feb 10, 2023 | 56.19 | 56.76 | 55.99 | 56.59 | 1,265,107 | +0.25(+0.44%) |
Feb 09, 2023 | 57.86 | 58.00 | 56.05 | 56.34 | 2,128,740 | -0.94(-1.64%) |
Feb 08, 2023 | 56.89 | 57.77 | 56.89 | 57.28 | 2,171,188 | +0.08(+0.14%) |
Feb 07, 2023 | 55.93 | 57.40 | 55.77 | 57.20 | 2,156,194 | +0.91(+1.61%) |
Feb 06, 2023 | 56.34 | 56.68 | 55.89 | 56.29 | 1,692,907 | -0.72(-1.26%) |
Feb 03, 2023 | 55.36 | 57.32 | 55.29 | 57.01 | 3,443,215 | +1.10(+1.96%) |
Feb 02, 2023 | 56.02 | 56.49 | 55.42 | 55.91 | 2,826,977 | +0.35(+0.63%) |
Feb 01, 2023 | 55.66 | 56.07 | 54.76 | 55.57 | 3,456,459 | -0.34(-0.61%) |
Jan 31, 2023 | 55.45 | 56.13 | 55.14 | 55.90 | 2,637,543 | +0.69(+1.25%) |
Jan 30, 2023 | 55.25 | 55.64 | 55.04 | 55.22 | 1,721,663 | -0.35(-0.63%) |
Jan 27, 2023 | 55.23 | 55.93 | 54.86 | 55.57 | 2,111,540 | +0.13(+0.23%) |
Jan 26, 2023 | 56.14 | 56.19 | 53.75 | 55.44 | 3,749,957 | -0.42(-0.75%) |
Jan 25, 2023 | 55.63 | 55.97 | 54.80 | 55.85 | 1,431,936 | -0.43(-0.76%) |
Jan 24, 2023 | 55.41 | 56.51 | 54.82 | 56.28 | 1,707,950 | +0.49(+0.88%) |
Jan 23, 2023 | 55.39 | 56.11 | 55.17 | 55.79 | 2,652,725 | +0.54(+0.98%) |
Jan 20, 2023 | 54.04 | 55.28 | 53.81 | 55.26 | 1,804,414 | +1.47(+2.73%) |
Jan 19, 2023 | 55.54 | 55.67 | 53.69 | 53.79 | 1,888,919 | -2.02(-3.61%) |
Jan 18, 2023 | 56.94 | 57.21 | 55.70 | 55.80 | 1,662,111 | -0.90(-1.58%) |
Jan 17, 2023 | 57.40 | 57.67 | 56.48 | 56.70 | 1,757,046 | -0.73(-1.27%) |
Jan 13, 2023 | 57.08 | 57.58 | 56.91 | 57.43 | 1,262,710 | +0.14(+0.24%) |
Jan 12, 2023 | 56.83 | 57.50 | 56.35 | 57.29 | 2,094,971 | +0.61(+1.07%) |
Jan 11, 2023 | 56.77 | 57.12 | 56.15 | 56.68 | 1,685,942 | +0.35(+0.62%) |
Jan 10, 2023 | 55.57 | 56.55 | 55.52 | 56.33 | 1,580,460 | +0.65(+1.17%) |
Jan 09, 2023 | 55.55 | 56.43 | 55.36 | 55.69 | 2,045,760 | +0.66(+1.20%) |
Jan 06, 2023 | 54.08 | 55.20 | 53.48 | 55.03 | 2,988,706 | +1.73(+3.24%) |
Jan 05, 2023 | 53.28 | 53.66 | 52.82 | 53.30 | 2,095,532 | -0.26(-0.48%) |
Jan 04, 2023 | 53.31 | 53.74 | 52.89 | 53.56 | 2,568,842 | +0.65(+1.23%) |
Jan 03, 2023 | 52.58 | 53.01 | 51.89 | 52.91 | 2,103,095 | +0.75(+1.44%) |
Dec 30, 2022 | 52.38 | 52.59 | 51.77 | 52.16 | 1,520,834 | -0.54(-1.02%) |
Dec 29, 2022 | 52.08 | 53.05 | 52.02 | 52.70 | 1,734,970 | +1.05(+2.03%) |
Dec 28, 2022 | 52.60 | 52.70 | 51.64 | 51.65 | 1,047,365 | -0.85(-1.62%) |
Dec 27, 2022 | 52.33 | 52.80 | 51.91 | 52.50 | 1,720,593 | +0.31(+0.59%) |
Dec 23, 2022 | 51.94 | 52.31 | 51.55 | 52.19 | 2,040,425 | +0.28(+0.54%) |
Dec 22, 2022 | 52.19 | 52.19 | 50.66 | 51.91 | 1,575,453 | -0.72(-1.37%) |
Dec 21, 2022 | 52.38 | 52.98 | 52.11 | 52.63 | 1,706,047 | +0.82(+1.58%) |
Dec 20, 2022 | 51.00 | 52.03 | 50.87 | 51.81 | 1,876,722 | +0.83(+1.63%) |
Dec 19, 2022 | 51.82 | 52.18 | 50.81 | 50.98 | 2,484,051 | -0.73(-1.41%) |
Dec 16, 2022 | 51.84 | 52.24 | 51.18 | 51.71 | 3,756,537 | -0.80(-1.52%) |
Dec 15, 2022 | 53.82 | 53.93 | 52.45 | 52.51 | 3,084,298 | -2.13(-3.89%) |
Dec 14, 2022 | 55.53 | 55.95 | 54.18 | 54.64 | 3,033,998 | -0.80(-1.44%) |
Dec 13, 2022 | 55.98 | 56.15 | 54.88 | 55.44 | 3,692,828 | +1.29(+2.38%) |
Dec 12, 2022 | 53.51 | 54.17 | 53.01 | 54.15 | 2,706,021 | +0.99(+1.86%) |
Dec 09, 2022 | 53.41 | 53.53 | 53.05 | 53.16 | 2,317,087 | -0.01(-0.02%) |
Dec 08, 2022 | 52.97 | 53.66 | 52.82 | 53.17 | 2,343,139 | +0.45(+0.85%) |
Dec 07, 2022 | 52.60 | 53.45 | 52.60 | 52.72 | 2,464,758 | +0.08(+0.15%) |
Dec 06, 2022 | 53.22 | 53.72 | 52.29 | 52.64 | 1,718,462 | -0.59(-1.11%) |
Dec 05, 2022 | 53.77 | 53.85 | 52.96 | 53.23 | 2,721,629 | -1.23(-2.25%) |
Dec 02, 2022 | 53.40 | 54.75 | 53.22 | 54.46 | 2,481,146 | +0.26(+0.48%) |
Dec 01, 2022 | 54.25 | 55.04 | 53.63 | 54.20 | 2,861,250 | +0.32(+0.59%) |
Nov 30, 2022 | 52.89 | 54.05 | 52.22 | 53.88 | 5,166,315 | +1.15(+2.18%) |
Nov 29, 2022 | 53.15 | 53.67 | 52.53 | 52.73 | 1,799,083 | -0.34(-0.64%) |
Nov 28, 2022 | 52.87 | 53.43 | 52.71 | 53.07 | 2,494,249 | -0.26(-0.49%) |
Nov 25, 2022 | 53.71 | 53.94 | 53.26 | 53.33 | 1,215,119 | -0.22(-0.41%) |
Nov 23, 2022 | 53.78 | 54.11 | 53.42 | 53.55 | 1,971,456 | -0.15(-0.28%) |
Nov 22, 2022 | 53.91 | 54.16 | 53.27 | 53.70 | 2,739,592 | +0.19(+0.35%) |
Nov 21, 2022 | 53.42 | 53.86 | 53.25 | 53.51 | 1,906,054 | -0.10(-0.19%) |
Nov 18, 2022 | 54.41 | 54.62 | 53.06 | 53.61 | 2,730,323 | -0.09(-0.17%) |
Nov 17, 2022 | 53.98 | 54.28 | 52.70 | 53.70 | 1,912,790 | -1.20(-2.18%) |
Nov 16, 2022 | 55.20 | 55.78 | 54.67 | 54.90 | 1,973,664 | -0.52(-0.94%) |
Nov 15, 2022 | 55.90 | 56.61 | 54.95 | 55.42 | 2,068,844 | +0.34(+0.62%) |
Nov 14, 2022 | 55.07 | 56.15 | 55.02 | 55.08 | 2,768,523 | -0.12(-0.22%) |
Nov 11, 2022 | 53.89 | 55.62 | 53.67 | 55.20 | 6,689,470 | +1.43(+2.65%) |
Nov 10, 2022 | 53.73 | 54.22 | 53.20 | 53.77 | 4,808,503 | +2.15(+4.16%) |
Nov 09, 2022 | 51.69 | 52.36 | 51.38 | 51.62 | 2,043,364 | -0.51(-0.98%) |
Nov 08, 2022 | 53.45 | 53.49 | 51.84 | 52.13 | 4,698,062 | -1.00(-1.88%) |
Nov 07, 2022 | 53.08 | 53.57 | 52.44 | 53.13 | 2,645,980 | +0.32(+0.60%) |
Nov 04, 2022 | 52.60 | 53.48 | 51.56 | 52.81 | 2,544,235 | +1.55(+3.02%) |
Nov 03, 2022 | 49.32 | 52.12 | 47.53 | 51.26 | 4,476,649 | +2.32(+4.73%) |
Nov 02, 2022 | 49.70 | 48.74 | 48.95 | 3,051,395 | -1.25(-2.49%) | |
Nov 01, 2022 | 50.99 | 51.53 | 50.04 | 50.20 | 2,058,296 | -0.20(-0.40%) |
Oct 31, 2022 | 50.07 | 50.89 | 49.94 | 50.40 | 2,378,500 | +0.05(+0.10%) |
Oct 28, 2022 | 48.73 | 50.44 | 48.37 | 50.35 | 2,294,675 | +1.82(+3.74%) |
Oct 27, 2022 | 48.98 | 49.44 | 48.39 | 48.53 | 2,662,091 | +0.02(+0.04%) |
Oct 26, 2022 | 49.10 | 49.51 | 48.19 | 48.51 | 2,372,879 | -0.28(-0.57%) |
Oct 25, 2022 | 47.68 | 48.90 | 47.66 | 48.79 | 2,523,719 | +1.10(+2.30%) |
Oct 24, 2022 | 47.16 | 47.72 | 46.78 | 47.69 | 1,387,817 | +1.00(+2.14%) |
Oct 21, 2022 | 45.38 | 46.73 | 45.05 | 46.69 | 3,324,490 | +1.59(+3.52%) |
Oct 20, 2022 | 46.33 | 46.74 | 45.05 | 45.11 | 1,878,675 | -1.11(-2.40%) |
Oct 19, 2022 | 46.00 | 46.84 | 45.52 | 46.21 | 3,054,284 | -0.71(-1.51%) |
Oct 18, 2022 | 47.83 | 48.38 | 46.49 | 46.92 | 3,760,317 | +0.29(+0.62%) |
Oct 17, 2022 | 46.34 | 47.09 | 45.91 | 46.63 | 2,230,637 | +1.62(+3.59%) |
Oct 14, 2022 | 47.08 | 47.41 | 44.94 | 45.02 | 2,286,976 | -1.68(-3.59%) |
Oct 13, 2022 | 43.94 | 47.05 | 43.48 | 46.69 | 2,287,953 | +1.66(+3.68%) |
Oct 12, 2022 | 45.48 | 45.82 | 44.20 | 45.04 | 1,734,424 | -0.29(-0.64%) |
Oct 11, 2022 | 44.83 | 46.03 | 44.46 | 45.33 | 2,284,171 | +0.26(+0.58%) |
Oct 10, 2022 | 46.01 | 46.06 | 44.65 | 45.07 | 2,069,870 | -0.49(-1.07%) |
Oct 07, 2022 | 46.19 | 46.37 | 45.23 | 45.56 | 1,641,754 | -1.36(-2.89%) |
Oct 06, 2022 | 46.65 | 47.69 | 46.63 | 46.91 | 1,991,886 | +0.07(+0.15%) |
Oct 05, 2022 | 46.16 | 47.08 | 45.99 | 46.84 | 2,086,878 | -0.13(-0.28%) |
Oct 04, 2022 | 46.06 | 47.03 | 45.92 | 46.97 | 1,856,184 | +2.04(+4.53%) |