Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.54 | 46.97 | 45.22 | 45.39 | 845,715 | -0.35(-0.77%) |
Sep 28, 2023 | 47.10 | 47.10 | 44.90 | 45.74 | 818,697 | -1.39(-2.95%) |
Sep 27, 2023 | 46.86 | 47.79 | 46.68 | 47.13 | 839,251 | +1.02(+2.21%) |
Sep 26, 2023 | 45.78 | 47.09 | 45.62 | 46.11 | 706,410 | +0.25(+0.55%) |
Sep 25, 2023 | 45.18 | 46.12 | 45.35 | 45.86 | 801,106 | +0.37(+0.81%) |
Sep 22, 2023 | 46.61 | 46.95 | 45.47 | 45.49 | 660,113 | -0.57(-1.24%) |
Sep 21, 2023 | 45.93 | 46.61 | 45.18 | 46.06 | 1,056,653 | -0.50(-1.07%) |
Sep 20, 2023 | 47.43 | 48.18 | 46.51 | 46.56 | 717,471 | -0.86(-1.81%) |
Sep 19, 2023 | 47.75 | 48.34 | 47.25 | 47.42 | 740,666 | -0.22(-0.46%) |
Sep 18, 2023 | 50.33 | 50.58 | 47.46 | 47.64 | 1,302,826 | -2.94(-5.81%) |
Sep 15, 2023 | 51.39 | 51.92 | 50.52 | 50.58 | 1,428,620 | -0.70(-1.37%) |
Sep 14, 2023 | 49.70 | 51.53 | 49.11 | 51.28 | 1,004,250 | +1.92(+3.89%) |
Sep 13, 2023 | 50.20 | 51.13 | 49.29 | 49.36 | 565,527 | -1.01(-2.01%) |
Sep 12, 2023 | 51.27 | 51.60 | 50.25 | 50.37 | 510,793 | -0.70(-1.37%) |
Sep 11, 2023 | 50.06 | 51.51 | 49.93 | 51.07 | 717,512 | +1.13(+2.26%) |
Sep 08, 2023 | 49.39 | 50.05 | 48.68 | 49.94 | 559,535 | +0.60(+1.22%) |
Sep 07, 2023 | 48.99 | 50.29 | 47.58 | 49.34 | 1,309,936 | -1.75(-3.43%) |
Sep 06, 2023 | 50.30 | 51.36 | 50.03 | 51.09 | 549,973 | +0.83(+1.65%) |
Sep 05, 2023 | 50.30 | 51.26 | 49.93 | 50.26 | 623,484 | -0.27(-0.53%) |
Sep 01, 2023 | 50.66 | 51.68 | 50.44 | 50.53 | 729,332 | +0.53(+1.06%) |
Aug 31, 2023 | 50.68 | 50.99 | 49.73 | 50.00 | 616,424 | -0.52(-1.03%) |
Aug 30, 2023 | 50.56 | 50.65 | 49.74 | 50.52 | 562,807 | -0.05(-0.10%) |
Aug 29, 2023 | 49.93 | 51.39 | 49.51 | 50.57 | 637,606 | +0.61(+1.22%) |
Aug 28, 2023 | 50.08 | 50.50 | 49.03 | 49.96 | 528,156 | +0.27(+0.54%) |
Aug 25, 2023 | 49.82 | 50.90 | 49.11 | 49.69 | 957,585 | +0.04(+0.08%) |
Aug 24, 2023 | 50.59 | 50.68 | 49.18 | 49.65 | 728,954 | -0.85(-1.68%) |
Aug 23, 2023 | 49.06 | 50.71 | 49.06 | 50.50 | 1,029,288 | +1.53(+3.12%) |
Aug 22, 2023 | 48.36 | 49.25 | 47.84 | 48.97 | 958,058 | +1.04(+2.17%) |
Aug 21, 2023 | 48.05 | 48.22 | 47.21 | 47.93 | 768,000 | -0.21(-0.44%) |
Aug 18, 2023 | 46.66 | 49.18 | 46.55 | 48.14 | 1,207,760 | +1.05(+2.23%) |
Aug 17, 2023 | 47.21 | 48.72 | 46.05 | 47.09 | 1,618,017 | -0.11(-0.23%) |
Aug 16, 2023 | 48.50 | 48.68 | 47.00 | 47.20 | 1,083,414 | -1.48(-3.04%) |
Aug 15, 2023 | 48.03 | 49.19 | 47.83 | 48.68 | 955,064 | +0.26(+0.54%) |
Aug 14, 2023 | 49.15 | 49.37 | 47.20 | 48.42 | 1,223,706 | -1.23(-2.48%) |
Aug 11, 2023 | 49.95 | 50.62 | 49.34 | 49.65 | 704,243 | -0.42(-0.84%) |
Aug 10, 2023 | 51.42 | 51.63 | 49.53 | 50.07 | 1,099,119 | -0.88(-1.73%) |
Aug 09, 2023 | 53.28 | 53.48 | 50.54 | 50.95 | 1,130,476 | -2.10(-3.96%) |
Aug 08, 2023 | 49.27 | 54.61 | 48.95 | 53.05 | 2,389,922 | +4.71(+9.74%) |
Aug 07, 2023 | 50.75 | 50.99 | 48.25 | 48.34 | 1,747,647 | -2.62(-5.14%) |
Aug 04, 2023 | 51.61 | 52.24 | 50.70 | 50.96 | 934,897 | -0.39(-0.76%) |
Aug 03, 2023 | 52.47 | 52.81 | 51.24 | 51.35 | 1,146,407 | -1.66(-3.13%) |
Aug 02, 2023 | 55.20 | 55.42 | 52.88 | 53.01 | 1,473,771 | -3.40(-6.03%) |
Aug 01, 2023 | 56.95 | 56.95 | 55.58 | 56.41 | 756,927 | -0.92(-1.60%) |
Jul 31, 2023 | 57.02 | 58.00 | 56.89 | 57.33 | 595,802 | +0.44(+0.77%) |
Jul 28, 2023 | 55.99 | 57.50 | 55.99 | 56.89 | 705,405 | +1.45(+2.62%) |
Jul 27, 2023 | 58.12 | 58.20 | 55.16 | 55.44 | 1,100,153 | -1.84(-3.21%) |
Jul 26, 2023 | 55.33 | 57.99 | 55.20 | 57.28 | 1,173,892 | +1.84(+3.32%) |
Jul 25, 2023 | 55.73 | 56.38 | 55.25 | 55.44 | 1,025,189 | -0.08(-0.14%) |
Jul 24, 2023 | 56.73 | 57.27 | 55.45 | 55.52 | 775,899 | -1.21(-2.13%) |
Jul 21, 2023 | 57.05 | 57.70 | 56.11 | 56.73 | 1,027,774 | +0.19(+0.34%) |
Jul 20, 2023 | 57.20 | 57.75 | 56.11 | 56.54 | 915,409 | -1.58(-2.72%) |
Jul 19, 2023 | 58.39 | 59.40 | 57.70 | 58.12 | 1,539,488 | +0.37(+0.64%) |
Jul 18, 2023 | 58.75 | 58.91 | 57.01 | 57.75 | 614,796 | -0.47(-0.81%) |
Jul 17, 2023 | 56.79 | 59.16 | 56.56 | 58.22 | 779,508 | +1.31(+2.30%) |
Jul 14, 2023 | 59.29 | 59.57 | 56.50 | 56.91 | 1,006,936 | -2.09(-3.54%) |
Jul 13, 2023 | 57.75 | 59.67 | 57.15 | 59.00 | 1,030,711 | +1.52(+2.64%) |
Jul 12, 2023 | 58.53 | 59.11 | 56.99 | 57.48 | 812,609 | -0.14(-0.24%) |
Jul 11, 2023 | 58.13 | 58.13 | 56.82 | 57.62 | 784,461 | -0.04(-0.07%) |
Jul 10, 2023 | 54.41 | 58.37 | 53.93 | 57.66 | 1,287,886 | +3.29(+6.05%) |
Jul 07, 2023 | 54.02 | 55.08 | 53.85 | 54.37 | 687,360 | +0.35(+0.65%) |
Jul 06, 2023 | 56.07 | 56.11 | 53.20 | 54.02 | 1,243,250 | -2.77(-4.88%) |
Jul 05, 2023 | 56.21 | 57.14 | 55.91 | 56.79 | 644,916 | +0.54(+0.96%) |
Jul 03, 2023 | 56.17 | 57.08 | 56.17 | 56.25 | 550,374 | +0.11(+0.20%) |
Jun 30, 2023 | 57.72 | 58.00 | 55.83 | 56.14 | 1,099,296 | -0.88(-1.54%) |
Jun 29, 2023 | 57.10 | 57.47 | 56.04 | 57.02 | 830,480 | -0.14(-0.24%) |
Jun 28, 2023 | 55.83 | 57.78 | 55.29 | 57.16 | 853,794 | +1.34(+2.40%) |
Jun 27, 2023 | 56.71 | 56.71 | 55.23 | 55.82 | 1,011,780 | -0.41(-0.73%) |
Jun 26, 2023 | 56.01 | 56.94 | 55.31 | 56.23 | 949,150 | +0.20(+0.36%) |
Jun 23, 2023 | 56.00 | 56.69 | 55.24 | 56.03 | 1,153,651 | -0.91(-1.60%) |
Jun 22, 2023 | 56.88 | 57.32 | 56.01 | 56.94 | 724,639 | -0.03(-0.05%) |
Jun 21, 2023 | 56.41 | 57.47 | 55.01 | 56.97 | 1,159,477 | +0.08(+0.14%) |
Jun 20, 2023 | 57.61 | 57.80 | 56.07 | 56.89 | 1,093,906 | -0.86(-1.49%) |
Jun 16, 2023 | 59.40 | 59.81 | 57.61 | 57.75 | 2,055,437 | -1.19(-2.02%) |
Jun 15, 2023 | 58.60 | 59.47 | 58.10 | 58.94 | 962,915 | -0.02(-0.03%) |
Jun 14, 2023 | 61.31 | 61.43 | 58.45 | 58.96 | 1,543,452 | -1.83(-3.01%) |
Jun 13, 2023 | 60.00 | 61.60 | 59.20 | 60.79 | 1,485,157 | +0.89(+1.49%) |
Jun 12, 2023 | 61.80 | 63.21 | 59.43 | 59.90 | 1,903,702 | -1.34(-2.19%) |
Jun 09, 2023 | 67.91 | 68.26 | 60.68 | 61.24 | 2,741,423 | -1.35(-2.16%) |
Jun 08, 2023 | 62.50 | 63.70 | 61.01 | 62.59 | 1,041,075 | -0.19(-0.30%) |
Jun 07, 2023 | 64.53 | 65.28 | 60.33 | 62.78 | 1,460,233 | -1.80(-2.79%) |
Jun 06, 2023 | 63.04 | 65.69 | 61.66 | 64.58 | 1,513,471 | +1.54(+2.44%) |
Jun 05, 2023 | 65.22 | 65.50 | 62.95 | 63.04 | 1,069,435 | -1.96(-3.02%) |
Jun 02, 2023 | 65.37 | 65.92 | 63.38 | 65.00 | 987,582 | +0.48(+0.74%) |
Jun 01, 2023 | 64.06 | 65.60 | 62.84 | 64.52 | 1,260,394 | +0.48(+0.75%) |
May 31, 2023 | 65.15 | 67.26 | 63.02 | 64.04 | 1,324,453 | -0.59(-0.91%) |
May 30, 2023 | 65.00 | 66.97 | 62.75 | 64.63 | 990,890 | -0.03(-0.05%) |
May 26, 2023 | 63.78 | 65.50 | 62.90 | 64.66 | 1,016,310 | +0.81(+1.27%) |
May 25, 2023 | 66.26 | 66.50 | 62.16 | 63.85 | 996,516 | -2.03(-3.08%) |
May 24, 2023 | 66.35 | 66.75 | 64.30 | 65.88 | 1,186,351 | -1.32(-1.96%) |
May 23, 2023 | 65.72 | 72.00 | 65.57 | 67.20 | 2,014,036 | +1.40(+2.13%) |
May 22, 2023 | 62.86 | 66.40 | 62.22 | 65.80 | 1,207,538 | +3.67(+5.91%) |
May 19, 2023 | 63.85 | 65.25 | 61.58 | 62.13 | 1,002,494 | -1.32(-2.08%) |
May 18, 2023 | 64.23 | 64.97 | 62.38 | 63.45 | 1,050,830 | -0.96(-1.49%) |
May 17, 2023 | 62.07 | 64.70 | 60.68 | 64.41 | 1,176,899 | +2.71(+4.39%) |
May 16, 2023 | 65.00 | 65.00 | 61.10 | 61.70 | 1,746,465 | -4.25(-6.44%) |
May 15, 2023 | 64.12 | 68.96 | 63.85 | 65.95 | 1,666,696 | +2.05(+3.21%) |
May 12, 2023 | 66.34 | 67.08 | 63.52 | 63.90 | 1,898,381 | -2.11(-3.20%) |
May 11, 2023 | 68.00 | 68.81 | 65.12 | 66.01 | 2,009,813 | -1.76(-2.60%) |
May 10, 2023 | 64.48 | 71.20 | 63.64 | 67.77 | 4,341,966 | +4.35(+6.86%) |
May 09, 2023 | 56.47 | 64.25 | 55.72 | 63.42 | 3,429,766 | +7.46(+13.33%) |
May 08, 2023 | 55.94 | 56.20 | 54.03 | 55.96 | 997,915 | +0.17(+0.30%) |
May 05, 2023 | 54.12 | 57.89 | 53.88 | 55.79 | 1,872,675 | +2.67(+5.03%) |
May 04, 2023 | 48.69 | 53.85 | 48.64 | 53.12 | 1,664,282 | +3.93(+7.99%) |
May 03, 2023 | 48.17 | 50.00 | 47.60 | 49.19 | 1,087,885 | +1.14(+2.37%) |
May 02, 2023 | 49.07 | 49.32 | 47.84 | 48.05 | 750,779 | -1.03(-2.10%) |
May 01, 2023 | 48.65 | 50.13 | 48.40 | 49.08 | 716,869 | +0.14(+0.29%) |
Apr 28, 2023 | 48.96 | 49.96 | 47.81 | 48.94 | 604,122 | -0.17(-0.35%) |
Apr 27, 2023 | 48.85 | 50.65 | 48.10 | 49.11 | 939,257 | +0.46(+0.95%) |
Apr 26, 2023 | 49.60 | 50.00 | 48.55 | 48.65 | 1,085,613 | -0.78(-1.58%) |
Apr 25, 2023 | 50.97 | 51.70 | 49.05 | 49.43 | 886,383 | -1.65(-3.23%) |
Apr 24, 2023 | 52.21 | 52.26 | 50.00 | 51.08 | 900,360 | -0.93(-1.79%) |
Apr 21, 2023 | 49.89 | 52.39 | 49.61 | 52.01 | 1,194,362 | +2.12(+4.25%) |
Apr 20, 2023 | 52.53 | 52.53 | 49.67 | 49.89 | 1,477,392 | -3.59(-6.71%) |
Apr 19, 2023 | 51.58 | 54.44 | 50.95 | 53.48 | 1,197,131 | +1.56(+3.00%) |
Apr 18, 2023 | 54.79 | 54.90 | 51.80 | 51.92 | 1,388,333 | -2.37(-4.37%) |
Apr 17, 2023 | 50.82 | 55.36 | 50.50 | 54.29 | 2,600,532 | +3.98(+7.91%) |
Apr 14, 2023 | 50.56 | 51.47 | 49.59 | 50.31 | 2,282,201 | -0.25(-0.49%) |
Apr 13, 2023 | 44.24 | 50.78 | 44.00 | 50.56 | 4,382,706 | +7.09(+16.31%) |
Apr 12, 2023 | 46.50 | 47.14 | 43.40 | 43.47 | 1,399,194 | -1.94(-4.27%) |
Apr 11, 2023 | 45.13 | 45.94 | 45.11 | 45.41 | 739,347 | +0.32(+0.71%) |
Apr 10, 2023 | 44.99 | 45.21 | 44.50 | 45.09 | 746,724 | -0.31(-0.68%) |
Apr 06, 2023 | 44.88 | 45.71 | 44.02 | 45.40 | 887,032 | +0.60(+1.34%) |
Apr 05, 2023 | 43.68 | 45.00 | 43.14 | 44.80 | 1,189,559 | +1.09(+2.49%) |
Apr 04, 2023 | 45.33 | 45.42 | 43.10 | 43.71 | 944,954 | -1.57(-3.47%) |
Apr 03, 2023 | 45.29 | 46.28 | 44.57 | 45.28 | 931,487 | +0.05(+0.11%) |
Mar 31, 2023 | 44.42 | 45.69 | 44.07 | 45.23 | 1,178,351 | +1.07(+2.42%) |
Mar 30, 2023 | 45.56 | 45.70 | 44.01 | 44.16 | 821,127 | -1.02(-2.26%) |
Mar 29, 2023 | 44.36 | 45.50 | 43.53 | 45.18 | 913,156 | +1.33(+3.03%) |
Mar 28, 2023 | 44.12 | 44.74 | 43.37 | 43.85 | 702,336 | -0.50(-1.13%) |
Mar 27, 2023 | 45.51 | 46.12 | 43.93 | 44.35 | 1,393,502 | +0.92(+2.12%) |
Mar 24, 2023 | 42.83 | 43.86 | 42.00 | 43.43 | 890,032 | +0.29(+0.67%) |
Mar 23, 2023 | 44.34 | 45.04 | 42.41 | 43.14 | 920,040 | -0.40(-0.92%) |
Mar 22, 2023 | 45.17 | 45.66 | 43.54 | 43.54 | 973,237 | -1.52(-3.37%) |
Mar 21, 2023 | 44.32 | 45.30 | 43.41 | 45.06 | 1,055,159 | +0.60(+1.35%) |
Mar 20, 2023 | 45.54 | 46.05 | 44.08 | 44.46 | 831,078 | -1.28(-2.80%) |
Mar 17, 2023 | 45.63 | 45.95 | 44.25 | 45.74 | 957,920 | +0.35(+0.77%) |
Mar 16, 2023 | 44.87 | 46.15 | 43.75 | 45.39 | 756,673 | +0.47(+1.05%) |
Mar 15, 2023 | 44.63 | 45.46 | 43.89 | 44.92 | 866,828 | -0.23(-0.51%) |
Mar 14, 2023 | 46.66 | 47.35 | 44.61 | 45.15 | 1,015,651 | -0.57(-1.25%) |
Mar 13, 2023 | 42.75 | 46.36 | 42.57 | 45.72 | 1,363,458 | +2.50(+5.78%) |
Mar 10, 2023 | 45.47 | 45.73 | 42.01 | 43.22 | 1,762,538 | -2.57(-5.61%) |
Mar 09, 2023 | 47.83 | 48.34 | 45.72 | 45.79 | 782,692 | -2.14(-4.46%) |
Mar 08, 2023 | 47.65 | 48.50 | 47.10 | 47.93 | 667,205 | +0.09(+0.19%) |
Mar 07, 2023 | 48.87 | 49.10 | 47.66 | 47.84 | 761,935 | -1.49(-3.02%) |
Mar 06, 2023 | 51.42 | 51.56 | 49.06 | 49.33 | 748,794 | -1.51(-2.97%) |
Mar 03, 2023 | 49.81 | 51.19 | 48.68 | 50.84 | 883,853 | +1.65(+3.35%) |
Mar 02, 2023 | 47.48 | 49.44 | 46.85 | 49.19 | 817,490 | +1.47(+3.08%) |
Mar 01, 2023 | 49.21 | 49.48 | 47.60 | 47.72 | 796,476 | -1.60(-3.24%) |
Feb 28, 2023 | 49.09 | 50.12 | 48.75 | 49.32 | 1,168,110 | +0.16(+0.33%) |
Feb 27, 2023 | 49.19 | 49.52 | 47.15 | 49.16 | 1,092,873 | +1.14(+2.37%) |
Feb 24, 2023 | 48.92 | 49.42 | 47.30 | 48.02 | 1,229,148 | -2.02(-4.04%) |
Feb 23, 2023 | 51.64 | 51.66 | 47.78 | 50.04 | 1,312,481 | -0.34(-0.67%) |
Feb 22, 2023 | 47.80 | 53.50 | 47.33 | 50.38 | 2,725,363 | +3.75(+8.04%) |
Feb 21, 2023 | 49.46 | 49.60 | 46.52 | 46.63 | 1,444,396 | -4.26(-8.37%) |
Feb 17, 2023 | 49.99 | 50.92 | 48.23 | 50.89 | 1,138,831 | +0.35(+0.69%) |
Feb 16, 2023 | 50.95 | 52.07 | 49.71 | 50.54 | 1,050,644 | -1.63(-3.12%) |
Feb 15, 2023 | 50.69 | 52.26 | 49.81 | 52.17 | 688,036 | +1.30(+2.56%) |
Feb 14, 2023 | 50.84 | 52.48 | 49.64 | 50.87 | 986,957 | -0.64(-1.24%) |
Feb 13, 2023 | 49.83 | 51.71 | 48.83 | 51.51 | 893,253 | +1.73(+3.48%) |
Feb 10, 2023 | 50.39 | 50.51 | 49.17 | 49.78 | 1,231,972 | -1.30(-2.55%) |
Feb 09, 2023 | 54.00 | 54.41 | 50.72 | 51.08 | 1,027,209 | -2.31(-4.33%) |
Feb 08, 2023 | 55.67 | 56.16 | 53.27 | 53.39 | 800,719 | -2.27(-4.09%) |
Feb 07, 2023 | 56.05 | 57.22 | 53.50 | 55.66 | 1,320,710 | +0.16(+0.28%) |
Feb 06, 2023 | 55.15 | 56.52 | 54.42 | 55.51 | 870,482 | +0.24(+0.43%) |
Feb 03, 2023 | 54.12 | 56.11 | 53.38 | 55.27 | 1,166,709 | -0.85(-1.51%) |
Feb 02, 2023 | 54.25 | 58.50 | 52.76 | 56.12 | 2,087,077 | +3.79(+7.24%) |
Feb 01, 2023 | 51.57 | 53.04 | 50.34 | 52.33 | 1,074,845 | +1.31(+2.57%) |
Jan 31, 2023 | 50.10 | 51.90 | 50.10 | 51.02 | 728,399 | +1.06(+2.12%) |
Jan 30, 2023 | 52.10 | 52.37 | 49.86 | 49.96 | 1,179,589 | -2.82(-5.34%) |
Jan 27, 2023 | 50.16 | 53.19 | 50.00 | 52.78 | 879,866 | +2.31(+4.58%) |
Jan 26, 2023 | 51.50 | 52.00 | 49.41 | 50.47 | 906,038 | -0.28(-0.55%) |
Jan 25, 2023 | 50.70 | 51.20 | 49.30 | 50.75 | 1,009,983 | -1.21(-2.33%) |
Jan 24, 2023 | 50.95 | 52.31 | 50.64 | 51.96 | 796,465 | +0.64(+1.25%) |
Jan 23, 2023 | 49.68 | 51.40 | 49.13 | 51.32 | 789,826 | +1.71(+3.45%) |
Jan 20, 2023 | 48.14 | 50.04 | 47.50 | 49.61 | 899,061 | +1.94(+4.07%) |
Jan 19, 2023 | 49.63 | 49.70 | 46.91 | 47.67 | 1,004,761 | -2.88(-5.70%) |
Jan 18, 2023 | 52.13 | 54.18 | 50.18 | 50.55 | 1,315,679 | -1.22(-2.36%) |
Jan 17, 2023 | 49.93 | 52.33 | 48.82 | 51.77 | 1,055,327 | +1.83(+3.66%) |
Jan 13, 2023 | 48.98 | 50.89 | 48.95 | 49.94 | 1,397,604 | +0.28(+0.56%) |
Jan 12, 2023 | 48.42 | 49.70 | 45.77 | 49.66 | 913,494 | +1.31(+2.71%) |
Jan 11, 2023 | 48.59 | 49.39 | 47.16 | 48.35 | 936,706 | +0.11(+0.23%) |
Jan 10, 2023 | 46.69 | 48.26 | 46.69 | 48.24 | 699,149 | +1.56(+3.34%) |
Jan 09, 2023 | 47.94 | 48.73 | 46.56 | 46.68 | 1,006,033 | -0.53(-1.12%) |
Jan 06, 2023 | 47.56 | 48.47 | 46.30 | 47.21 | 1,475,494 | -0.24(-0.51%) |
Jan 05, 2023 | 45.97 | 47.86 | 45.03 | 47.45 | 1,414,707 | +2.45(+5.44%) |
Jan 04, 2023 | 41.52 | 45.01 | 41.20 | 45.00 | 1,257,456 | +4.00(+9.76%) |
Jan 03, 2023 | 41.19 | 41.65 | 39.88 | 41.00 | 1,363,958 | +0.35(+0.86%) |
Dec 30, 2022 | 39.82 | 40.68 | 38.94 | 40.65 | 1,147,176 | +0.32(+0.79%) |
Dec 29, 2022 | 39.75 | 41.23 | 39.34 | 40.33 | 1,360,244 | +1.14(+2.91%) |
Dec 28, 2022 | 40.99 | 41.87 | 39.05 | 39.19 | 1,296,386 | -1.82(-4.44%) |
Dec 27, 2022 | 43.70 | 43.89 | 40.79 | 41.01 | 1,287,630 | -3.08(-6.99%) |
Dec 23, 2022 | 46.15 | 46.88 | 43.93 | 44.09 | 987,676 | -1.99(-4.32%) |
Dec 22, 2022 | 44.94 | 46.15 | 44.72 | 46.08 | 1,093,141 | +0.66(+1.45%) |
Dec 21, 2022 | 44.39 | 45.69 | 43.88 | 45.42 | 1,089,819 | +1.11(+2.51%) |
Dec 20, 2022 | 43.75 | 44.77 | 43.58 | 44.31 | 955,006 | +0.25(+0.57%) |
Dec 19, 2022 | 46.50 | 46.50 | 43.61 | 44.06 | 1,177,547 | -2.35(-5.06%) |
Dec 16, 2022 | 47.28 | 47.28 | 44.84 | 46.41 | 2,114,197 | -1.09(-2.29%) |
Dec 15, 2022 | 49.07 | 50.38 | 47.34 | 47.50 | 949,105 | -2.69(-5.36%) |
Dec 14, 2022 | 50.70 | 52.22 | 49.53 | 50.19 | 984,926 | -0.51(-1.01%) |
Dec 13, 2022 | 53.40 | 54.16 | 48.47 | 50.70 | 1,816,343 | -0.36(-0.71%) |
Dec 12, 2022 | 49.23 | 51.26 | 47.13 | 51.06 | 1,581,704 | +2.07(+4.23%) |
Dec 09, 2022 | 50.23 | 50.74 | 48.99 | 48.99 | 1,131,725 | -1.51(-2.99%) |
Dec 08, 2022 | 50.78 | 51.26 | 49.13 | 50.50 | 730,493 | -0.11(-0.22%) |
Dec 07, 2022 | 50.49 | 51.54 | 49.80 | 50.61 | 1,252,252 | -0.17(-0.33%) |
Dec 06, 2022 | 52.12 | 52.18 | 50.08 | 50.78 | 731,365 | -1.33(-2.55%) |
Dec 05, 2022 | 54.07 | 54.39 | 51.19 | 52.11 | 1,045,331 | -2.39(-4.39%) |
Dec 02, 2022 | 53.33 | 54.68 | 52.63 | 54.50 | 742,136 | +0.16(+0.29%) |
Dec 01, 2022 | 54.18 | 55.34 | 53.37 | 54.34 | 668,235 | -0.45(-0.82%) |
Nov 30, 2022 | 53.50 | 54.89 | 51.46 | 54.79 | 1,143,774 | +1.91(+3.61%) |
Nov 29, 2022 | 53.64 | 54.35 | 52.52 | 52.88 | 646,442 | -0.46(-0.86%) |
Nov 28, 2022 | 54.97 | 55.60 | 53.02 | 53.34 | 692,139 | -1.65(-3.00%) |
Nov 25, 2022 | 54.46 | 55.03 | 53.34 | 54.99 | 323,025 | -0.04(-0.07%) |
Nov 23, 2022 | 55.55 | 56.80 | 54.84 | 55.03 | 632,501 | -0.43(-0.78%) |
Nov 22, 2022 | 55.38 | 55.52 | 53.91 | 55.46 | 601,987 | -0.08(-0.14%) |
Nov 21, 2022 | 57.58 | 58.33 | 54.37 | 55.54 | 799,012 | -2.20(-3.81%) |
Nov 18, 2022 | 58.71 | 62.12 | 57.26 | 57.74 | 992,818 | +0.10(+0.17%) |
Nov 17, 2022 | 56.93 | 58.23 | 56.14 | 57.64 | 780,192 | -1.12(-1.91%) |
Nov 16, 2022 | 60.88 | 61.13 | 57.97 | 58.76 | 1,057,091 | -2.25(-3.69%) |
Nov 15, 2022 | 63.52 | 64.22 | 60.32 | 61.01 | 1,249,441 | +1.23(+2.06%) |
Nov 14, 2022 | 60.00 | 62.22 | 59.14 | 59.78 | 1,194,087 | -0.57(-0.94%) |
Nov 11, 2022 | 54.14 | 62.23 | 54.14 | 60.35 | 2,402,895 | +5.66(+10.35%) |
Nov 10, 2022 | 52.35 | 54.97 | 51.31 | 54.69 | 1,389,705 | +5.76(+11.77%) |
Nov 09, 2022 | 50.26 | 51.04 | 48.77 | 48.93 | 869,456 | -1.80(-3.55%) |
Nov 08, 2022 | 49.50 | 52.54 | 49.19 | 50.73 | 824,838 | +1.03(+2.07%) |
Nov 07, 2022 | 50.63 | 51.25 | 48.49 | 49.70 | 1,087,833 | -1.48(-2.89%) |
Nov 04, 2022 | 54.30 | 54.45 | 49.71 | 51.18 | 1,135,054 | -2.06(-3.87%) |
Nov 03, 2022 | 54.39 | 54.46 | 53.20 | 53.24 | 940,803 | -1.44(-2.63%) |
Nov 02, 2022 | 51.99 | 54.68 | 1,532,482 | +2.66(+5.11%) | ||
Nov 01, 2022 | 53.81 | 54.15 | 51.95 | 52.02 | 683,718 | -0.32(-0.61%) |
Oct 31, 2022 | 53.95 | 54.63 | 51.83 | 52.34 | 934,309 | -1.95(-3.59%) |
Oct 28, 2022 | 52.18 | 54.38 | 51.50 | 54.29 | 935,427 | +1.93(+3.69%) |
Oct 27, 2022 | 55.61 | 55.69 | 52.32 | 52.36 | 965,688 | -2.84(-5.14%) |
Oct 26, 2022 | 52.18 | 57.89 | 52.15 | 55.20 | 1,092,357 | +2.75(+5.24%) |
Oct 25, 2022 | 50.95 | 52.95 | 50.95 | 52.45 | 1,011,954 | +2.05(+4.07%) |
Oct 24, 2022 | 50.85 | 50.85 | 48.49 | 50.40 | 962,316 | -0.44(-0.87%) |
Oct 21, 2022 | 51.52 | 51.95 | 50.20 | 50.84 | 1,384,084 | -0.45(-0.88%) |
Oct 20, 2022 | 53.69 | 54.68 | 51.00 | 51.29 | 1,191,183 | -2.78(-5.14%) |
Oct 19, 2022 | 56.20 | 56.46 | 53.56 | 54.07 | 898,303 | -2.83(-4.97%) |
Oct 18, 2022 | 58.11 | 59.50 | 55.42 | 56.90 | 828,271 | +0.57(+1.01%) |
Oct 17, 2022 | 54.75 | 56.66 | 54.38 | 56.33 | 918,386 | +2.26(+4.18%) |
Oct 14, 2022 | 58.79 | 59.53 | 53.98 | 54.07 | 1,125,919 | -3.99(-6.87%) |
Oct 13, 2022 | 56.01 | 58.99 | 55.38 | 58.06 | 1,005,468 | -0.45(-0.77%) |
Oct 12, 2022 | 58.35 | 59.46 | 57.31 | 58.51 | 606,303 | +0.00(+0.00%) |
Oct 11, 2022 | 58.90 | 61.15 | 57.10 | 58.51 | 1,424,437 | -2.31(-3.80%) |
Oct 10, 2022 | 61.40 | 61.49 | 59.25 | 60.82 | 753,457 | -0.83(-1.35%) |
Oct 07, 2022 | 63.88 | 64.19 | 61.26 | 61.65 | 775,468 | -3.61(-5.53%) |
Oct 06, 2022 | 64.44 | 66.13 | 63.38 | 65.26 | 712,131 | +0.63(+0.97%) |
Oct 05, 2022 | 64.44 | 65.00 | 61.42 | 64.63 | 1,554,249 | -1.04(-1.58%) |
Oct 04, 2022 | 64.40 | 66.20 | 64.39 | 65.67 | 1,356,796 | +2.57(+4.07%) |