Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 73.00 | 73.00 | 71.86 | 72.43 | 57,145 | -0.33(-0.45%) |
Nov 29, 2023 | 72.95 | 73.84 | 72.70 | 72.76 | 33,654 | +0.68(+0.94%) |
Nov 28, 2023 | 71.95 | 72.37 | 71.54 | 72.08 | 30,869 | -0.41(-0.56%) |
Nov 27, 2023 | 72.22 | 73.03 | 72.17 | 72.49 | 63,339 | -0.13(-0.18%) |
Nov 24, 2023 | 72.53 | 72.62 | 72.40 | 72.62 | 16,125 | +0.23(+0.32%) |
Nov 22, 2023 | 72.83 | 73.47 | 72.25 | 72.39 | 33,380 | +0.12(+0.17%) |
Nov 21, 2023 | 72.62 | 72.72 | 71.88 | 72.27 | 56,386 | -1.35(-1.83%) |
Nov 20, 2023 | 72.41 | 73.68 | 72.24 | 73.61 | 40,839 | +1.17(+1.61%) |
Nov 17, 2023 | 71.49 | 72.45 | 71.49 | 72.45 | 216,994 | +0.38(+0.53%) |
Nov 16, 2023 | 71.83 | 72.22 | 71.47 | 72.07 | 30,295 | +0.10(+0.14%) |
Nov 15, 2023 | 71.54 | 72.36 | 71.39 | 71.97 | 51,187 | +0.79(+1.11%) |
Nov 14, 2023 | 70.22 | 71.29 | 70.20 | 71.18 | 40,258 | +2.58(+3.76%) |
Nov 13, 2023 | 68.72 | 68.77 | 68.14 | 68.60 | 88,909 | -0.63(-0.91%) |
Nov 10, 2023 | 67.39 | 69.42 | 67.12 | 69.23 | 168,144 | +2.66(+4.00%) |
Nov 09, 2023 | 67.45 | 68.10 | 66.46 | 66.57 | 62,217 | -0.57(-0.85%) |
Nov 08, 2023 | 67.29 | 67.52 | 66.73 | 67.13 | 45,925 | -0.01(-0.01%) |
Nov 07, 2023 | 66.70 | 67.39 | 66.53 | 67.14 | 68,150 | +0.41(+0.61%) |
Nov 06, 2023 | 67.02 | 67.20 | 66.22 | 66.73 | 27,060 | -0.27(-0.40%) |
Nov 03, 2023 | 66.05 | 67.41 | 66.05 | 67.00 | 57,090 | +1.57(+2.39%) |
Nov 02, 2023 | 65.01 | 65.73 | 64.40 | 65.44 | 22,841 | +1.70(+2.66%) |
Nov 01, 2023 | 62.72 | 63.83 | 62.55 | 63.74 | 98,368 | +1.24(+1.98%) |
Oct 31, 2023 | 61.68 | 62.77 | 61.44 | 62.51 | 27,912 | +0.51(+0.82%) |
Oct 30, 2023 | 62.65 | 62.65 | 61.55 | 62.00 | 37,548 | -0.93(-1.47%) |
Oct 27, 2023 | 63.18 | 63.62 | 62.73 | 62.93 | 840,062 | +0.61(+0.98%) |
Oct 26, 2023 | 62.77 | 63.56 | 62.04 | 62.32 | 126,159 | -0.14(-0.22%) |
Oct 25, 2023 | 64.08 | 64.34 | 62.24 | 62.46 | 133,374 | -2.48(-3.82%) |
Oct 24, 2023 | 64.63 | 65.13 | 64.30 | 64.94 | 41,793 | +0.70(+1.09%) |
Oct 23, 2023 | 64.41 | 65.18 | 63.78 | 64.24 | 102,245 | -0.47(-0.72%) |
Oct 20, 2023 | 65.73 | 65.93 | 64.67 | 64.71 | 29,750 | -1.06(-1.61%) |
Oct 19, 2023 | 67.51 | 67.51 | 65.54 | 65.77 | 31,393 | -1.18(-1.76%) |
Oct 18, 2023 | 67.00 | 67.36 | 66.70 | 66.94 | 37,977 | -0.91(-1.34%) |
Oct 17, 2023 | 66.96 | 68.24 | 66.54 | 67.85 | 74,576 | -0.40(-0.58%) |
Oct 16, 2023 | 67.66 | 68.44 | 67.78 | 68.25 | 31,995 | +1.08(+1.60%) |
Oct 13, 2023 | 69.35 | 69.35 | 67.17 | 67.17 | 312,683 | -2.02(-2.92%) |
Oct 12, 2023 | 69.21 | 69.97 | 68.53 | 69.20 | 61,007 | +0.26(+0.38%) |
Oct 11, 2023 | 68.84 | 69.02 | 68.29 | 68.94 | 78,754 | +0.34(+0.49%) |
Oct 10, 2023 | 67.95 | 69.15 | 67.80 | 68.60 | 36,469 | +0.77(+1.13%) |
Oct 09, 2023 | 67.23 | 67.94 | 66.81 | 67.83 | 29,097 | -0.15(-0.22%) |
Oct 06, 2023 | 66.34 | 68.25 | 65.95 | 67.98 | 49,217 | +1.22(+1.82%) |
Oct 05, 2023 | 67.08 | 67.35 | 66.25 | 66.76 | 44,252 | -0.38(-0.56%) |
Oct 04, 2023 | 66.78 | 67.25 | 66.27 | 67.14 | 37,320 | +0.69(+1.04%) |
Oct 03, 2023 | 67.02 | 67.87 | 66.05 | 66.46 | 26,162 | -1.24(-1.83%) |
Oct 02, 2023 | 67.50 | 68.15 | 66.90 | 67.69 | 40,416 | +0.26(+0.38%) |
Sep 29, 2023 | 68.15 | 68.18 | 67.17 | 67.43 | 15,799 | +0.16(+0.24%) |
Sep 28, 2023 | 65.97 | 67.68 | 65.84 | 67.27 | 18,991 | +1.18(+1.78%) |
Sep 27, 2023 | 66.04 | 66.48 | 65.20 | 66.10 | 74,703 | +0.54(+0.82%) |
Sep 26, 2023 | 66.17 | 66.17 | 65.29 | 65.56 | 23,884 | -1.10(-1.65%) |
Sep 25, 2023 | 65.79 | 66.66 | 66.15 | 66.66 | 31,005 | +0.46(+0.69%) |
Sep 22, 2023 | 66.17 | 66.68 | 66.04 | 66.20 | 25,413 | +0.47(+0.72%) |
Sep 21, 2023 | 66.01 | 66.40 | 65.68 | 65.73 | 31,894 | -0.91(-1.36%) |
Sep 20, 2023 | 68.18 | 68.23 | 66.60 | 66.63 | 27,281 | -1.13(-1.67%) |
Sep 19, 2023 | 68.36 | 68.36 | 67.46 | 67.77 | 75,909 | -0.73(-1.06%) |
Sep 18, 2023 | 67.77 | 68.65 | 67.53 | 68.49 | 31,760 | +0.54(+0.79%) |
Sep 15, 2023 | 69.43 | 69.43 | 67.72 | 67.95 | 27,527 | -1.88(-2.69%) |
Sep 14, 2023 | 69.81 | 69.99 | 69.19 | 69.84 | 27,884 | +0.68(+0.99%) |
Sep 13, 2023 | 69.10 | 69.76 | 68.88 | 69.15 | 42,159 | +0.27(+0.39%) |
Sep 12, 2023 | 69.19 | 70.01 | 68.84 | 68.88 | 53,240 | -0.54(-0.77%) |
Sep 11, 2023 | 70.17 | 70.17 | 68.66 | 69.42 | 92,843 | +0.06(+0.09%) |
Sep 08, 2023 | 69.68 | 69.82 | 69.07 | 69.36 | 826,407 | -0.14(-0.20%) |
Sep 07, 2023 | 70.06 | 70.06 | 68.87 | 69.50 | 97,960 | -2.31(-3.22%) |
Sep 06, 2023 | 72.10 | 72.45 | 71.14 | 71.81 | 58,625 | -0.39(-0.54%) |
Sep 05, 2023 | 72.29 | 72.77 | 71.87 | 72.20 | 24,066 | -0.40(-0.56%) |
Sep 01, 2023 | 72.78 | 72.78 | 72.00 | 72.60 | 28,403 | +0.43(+0.59%) |
Aug 31, 2023 | 71.41 | 72.60 | 71.41 | 72.17 | 26,231 | +0.72(+1.00%) |
Aug 30, 2023 | 71.04 | 71.70 | 70.53 | 71.46 | 19,931 | +0.35(+0.49%) |
Aug 29, 2023 | 69.06 | 71.36 | 68.88 | 71.11 | 37,209 | +1.64(+2.36%) |
Aug 28, 2023 | 69.04 | 69.54 | 68.82 | 69.47 | 48,815 | +1.14(+1.67%) |
Aug 25, 2023 | 68.02 | 68.70 | 67.16 | 68.32 | 33,387 | +0.40(+0.59%) |
Aug 24, 2023 | 70.96 | 70.96 | 67.88 | 67.92 | 15,535 | -1.93(-2.76%) |
Aug 23, 2023 | 68.04 | 70.03 | 68.00 | 69.86 | 30,862 | +1.39(+2.03%) |
Aug 22, 2023 | 69.87 | 69.87 | 68.27 | 68.46 | 47,323 | -0.41(-0.59%) |
Aug 21, 2023 | 67.59 | 68.97 | 67.53 | 68.87 | 21,085 | +1.57(+2.34%) |
Aug 18, 2023 | 66.26 | 67.57 | 66.04 | 67.30 | 101,032 | +0.47(+0.70%) |
Aug 17, 2023 | 67.71 | 67.79 | 66.83 | 66.83 | 22,979 | -0.60(-0.89%) |
Aug 16, 2023 | 68.69 | 68.69 | 67.43 | 67.43 | 71,179 | -1.22(-1.78%) |
Aug 15, 2023 | 69.68 | 69.68 | 68.63 | 68.65 | 34,330 | -1.41(-2.02%) |
Aug 14, 2023 | 68.01 | 70.06 | 67.99 | 70.06 | 56,385 | +1.85(+2.71%) |
Aug 11, 2023 | 68.88 | 69.02 | 68.14 | 68.21 | 405,432 | -1.45(-2.09%) |
Aug 10, 2023 | 70.67 | 71.20 | 69.20 | 69.67 | 81,062 | -0.42(-0.60%) |
Aug 09, 2023 | 71.31 | 71.31 | 70.08 | 70.08 | 18,986 | -1.19(-1.68%) |
Aug 08, 2023 | 71.51 | 71.51 | 70.36 | 71.28 | 34,435 | -1.06(-1.47%) |
Aug 07, 2023 | 72.15 | 72.36 | 71.81 | 72.34 | 65,292 | +0.64(+0.89%) |
Aug 04, 2023 | 71.70 | 72.50 | 71.14 | 71.71 | 61,266 | -0.31(-0.43%) |
Aug 03, 2023 | 71.50 | 72.29 | 71.02 | 72.01 | 57,114 | -0.34(-0.47%) |
Aug 02, 2023 | 73.99 | 73.99 | 72.17 | 72.35 | 34,021 | -2.57(-3.43%) |
Aug 01, 2023 | 74.49 | 75.02 | 74.24 | 74.92 | 76,524 | -0.07(-0.09%) |
Jul 31, 2023 | 75.05 | 75.35 | 74.78 | 74.99 | 47,947 | +0.15(+0.20%) |
Jul 28, 2023 | 74.65 | 74.99 | 74.10 | 74.84 | 437,308 | +1.68(+2.30%) |
Jul 27, 2023 | 73.46 | 74.37 | 72.71 | 73.16 | 69,714 | +1.54(+2.15%) |
Jul 26, 2023 | 71.67 | 72.09 | 70.87 | 71.62 | 35,261 | -0.77(-1.06%) |
Jul 25, 2023 | 71.56 | 72.70 | 71.56 | 72.38 | 32,196 | +1.08(+1.52%) |
Jul 24, 2023 | 71.50 | 72.02 | 71.13 | 71.30 | 31,292 | -0.12(-0.17%) |
Jul 21, 2023 | 71.43 | 71.85 | 71.13 | 71.42 | 30,738 | +0.82(+1.16%) |
Jul 20, 2023 | 71.56 | 71.73 | 70.56 | 70.60 | 49,784 | -2.13(-2.93%) |
Jul 19, 2023 | 73.57 | 73.57 | 72.61 | 72.73 | 37,263 | -0.69(-0.94%) |
Jul 18, 2023 | 73.03 | 73.65 | 72.49 | 73.42 | 68,683 | +0.01(+0.01%) |
Jul 17, 2023 | 71.58 | 73.76 | 71.53 | 73.41 | 92,500 | +1.87(+2.62%) |
Jul 14, 2023 | 72.59 | 72.70 | 71.37 | 71.54 | 59,496 | -1.05(-1.45%) |
Jul 13, 2023 | 71.90 | 72.68 | 71.72 | 72.59 | 38,189 | +1.21(+1.70%) |
Jul 12, 2023 | 71.14 | 71.41 | 70.67 | 71.38 | 86,128 | +1.27(+1.82%) |
Jul 11, 2023 | 70.37 | 70.37 | 69.07 | 70.10 | 41,637 | +0.03(+0.04%) |
Jul 10, 2023 | 68.77 | 70.07 | 68.77 | 70.07 | 27,638 | +1.55(+2.27%) |
Jul 07, 2023 | 68.55 | 69.51 | 68.44 | 68.52 | 22,351 | -0.04(-0.06%) |
Jul 06, 2023 | 68.15 | 68.56 | 67.73 | 68.56 | 102,978 | -0.83(-1.19%) |
Jul 05, 2023 | 70.67 | 70.67 | 69.36 | 69.39 | 76,472 | -1.87(-2.63%) |
Jul 03, 2023 | 71.08 | 71.26 | 70.46 | 71.26 | 15,328 | +0.42(+0.59%) |
Jun 30, 2023 | 70.69 | 71.03 | 70.40 | 70.84 | 26,692 | +0.93(+1.32%) |
Jun 29, 2023 | 70.11 | 70.11 | 69.33 | 69.91 | 64,768 | +0.09(+0.13%) |
Jun 28, 2023 | 69.07 | 70.27 | 69.07 | 69.83 | 57,899 | -0.49(-0.69%) |
Jun 27, 2023 | 68.04 | 70.32 | 67.88 | 70.31 | 24,659 | +2.47(+3.64%) |
Jun 26, 2023 | 67.79 | 68.74 | 67.79 | 67.84 | 37,994 | +0.56(+0.83%) |
Jun 23, 2023 | 67.44 | 67.77 | 67.09 | 67.29 | 85,426 | -1.24(-1.81%) |
Jun 22, 2023 | 67.77 | 68.53 | 67.77 | 68.53 | 41,357 | +0.35(+0.51%) |
Jun 21, 2023 | 69.40 | 69.40 | 68.09 | 68.18 | 70,559 | -1.53(-2.19%) |
Jun 20, 2023 | 70.08 | 70.45 | 69.03 | 69.71 | 75,023 | -0.56(-0.79%) |
Jun 16, 2023 | 71.09 | 71.09 | 70.09 | 70.27 | 130,871 | -0.23(-0.32%) |
Jun 15, 2023 | 70.28 | 70.91 | 70.50 | 75,380 | +10.99(+18.47%) | |
May 08, 2023 | 59.59 | 59.59 | 59.10 | 59.51 | 66,924 | -0.24(-0.40%) |
May 05, 2023 | 58.70 | 59.86 | 58.70 | 59.74 | 86,737 | +1.30(+2.23%) |
May 04, 2023 | 58.89 | 58.89 | 58.22 | 58.44 | 116,056 | -0.80(-1.36%) |
May 03, 2023 | 59.61 | 60.32 | 59.17 | 59.25 | 41,998 | -0.17(-0.28%) |
May 02, 2023 | 59.97 | 60.27 | 59.01 | 59.42 | 18,210 | -0.50(-0.83%) |
May 01, 2023 | 59.77 | 60.05 | 59.63 | 59.91 | 44,457 | +0.24(+0.40%) |
Apr 28, 2023 | 58.89 | 59.67 | 58.70 | 59.67 | 34,814 | +1.22(+2.09%) |
Apr 27, 2023 | 58.05 | 58.47 | 57.07 | 58.45 | 78,178 | +0.30(+0.51%) |
Apr 26, 2023 | 58.47 | 58.70 | 57.87 | 58.15 | 110,657 | +0.13(+0.22%) |
Apr 25, 2023 | 59.56 | 59.56 | 58.03 | 58.03 | 91,407 | -1.91(-3.18%) |
Apr 24, 2023 | 60.24 | 60.38 | 59.66 | 59.93 | 30,127 | -0.37(-0.61%) |
Apr 21, 2023 | 60.48 | 60.48 | 59.87 | 60.30 | 45,115 | -0.41(-0.67%) |
Apr 20, 2023 | 59.97 | 61.42 | 59.97 | 60.71 | 30,395 | +0.07(+0.11%) |
Apr 19, 2023 | 60.79 | 60.82 | 60.45 | 60.64 | 36,172 | -0.77(-1.26%) |
Apr 18, 2023 | 61.88 | 62.08 | 61.13 | 61.41 | 18,748 | +0.00(+0.00%) |
Apr 17, 2023 | 61.19 | 61.46 | 60.70 | 61.41 | 53,467 | +0.07(+0.11%) |
Apr 14, 2023 | 61.26 | 61.57 | 60.70 | 61.34 | 358,507 | -0.11(-0.18%) |
Apr 13, 2023 | 61.07 | 61.72 | 60.57 | 61.45 | 68,031 | +0.52(+0.85%) |
Apr 12, 2023 | 62.51 | 62.51 | 60.94 | 60.94 | 97,255 | -1.23(-1.98%) |
Apr 11, 2023 | 62.82 | 62.82 | 62.00 | 62.17 | 33,983 | -0.24(-0.38%) |
Apr 10, 2023 | 61.14 | 62.41 | 61.14 | 62.41 | 45,174 | +1.12(+1.83%) |
Apr 06, 2023 | 60.67 | 61.65 | 60.67 | 61.28 | 69,783 | -0.12(-0.19%) |
Apr 05, 2023 | 61.78 | 61.78 | 61.00 | 61.40 | 29,616 | -1.11(-1.78%) |
Apr 04, 2023 | 64.09 | 64.09 | 62.19 | 62.52 | 48,116 | -1.45(-2.27%) |
Apr 03, 2023 | 64.20 | 64.29 | 63.19 | 63.97 | 431,245 | -0.43(-0.66%) |
Mar 31, 2023 | 63.60 | 64.44 | 63.60 | 64.39 | 86,616 | +0.31(+0.48%) |
Mar 30, 2023 | 64.00 | 64.43 | 63.65 | 64.09 | 106,868 | +0.89(+1.42%) |
Mar 29, 2023 | 61.47 | 63.56 | 61.47 | 63.19 | 114,779 | +2.19(+3.58%) |
Mar 28, 2023 | 61.37 | 61.37 | 59.99 | 61.01 | 102,014 | -0.48(-0.78%) |
Mar 27, 2023 | 62.29 | 62.60 | 61.28 | 61.48 | 141,224 | -0.66(-1.06%) |
Mar 24, 2023 | 62.35 | 62.52 | 61.52 | 62.14 | 17,337,852 | -0.82(-1.30%) |
Mar 23, 2023 | 62.18 | 63.63 | 61.82 | 62.95 | 1,108,734 | +1.64(+2.67%) |
Mar 22, 2023 | 62.09 | 63.50 | 61.32 | 61.32 | 991,338 | -0.73(-1.17%) |
Mar 21, 2023 | 62.68 | 63.05 | 61.25 | 62.05 | 17,519 | -0.01(-0.01%) |
Mar 20, 2023 | 61.50 | 62.08 | 61.29 | 62.05 | 3,537 | +0.87(+1.43%) |
Mar 17, 2023 | 62.06 | 62.06 | 61.00 | 61.18 | 2,749 | -0.88(-1.42%) |
Mar 16, 2023 | 59.87 | 62.19 | 59.87 | 62.06 | 11,062 | +2.20(+3.68%) |
Mar 15, 2023 | 59.74 | 60.14 | 58.90 | 59.86 | 24,056 | -1.18(-1.94%) |
Mar 14, 2023 | 60.83 | 61.29 | 60.60 | 61.04 | 3,369 | +1.72(+2.89%) |
Mar 13, 2023 | 58.78 | 60.06 | 58.53 | 59.32 | 39,148 | -0.22(-0.37%) |
Mar 10, 2023 | 60.91 | 60.91 | 59.30 | 59.54 | 7,150 | -0.90(-1.49%) |
Mar 09, 2023 | 61.65 | 62.41 | 60.44 | 60.44 | 9,762 | -1.07(-1.74%) |
Mar 08, 2023 | 60.43 | 61.52 | 60.43 | 61.52 | 262,929 | +1.34(+2.22%) |
Mar 07, 2023 | 60.09 | 60.86 | 59.92 | 60.18 | 6,305 | -0.56(-0.92%) |
Mar 06, 2023 | 61.89 | 62.12 | 60.74 | 60.74 | 12,841 | -0.81(-1.32%) |
Mar 03, 2023 | 60.71 | 61.63 | 60.36 | 61.55 | 8,394 | +0.95(+1.58%) |
Mar 02, 2023 | 59.43 | 60.87 | 59.03 | 60.59 | 6,708 | +0.28(+0.46%) |
Mar 01, 2023 | 60.82 | 60.82 | 60.21 | 60.32 | 14,199 | +0.18(+0.30%) |
Feb 28, 2023 | 59.81 | 60.73 | 59.81 | 60.14 | 11,671 | +0.43(+0.72%) |
Feb 27, 2023 | 60.28 | 60.42 | 59.65 | 59.71 | 6,843 | +0.17(+0.28%) |
Feb 24, 2023 | 59.59 | 59.68 | 59.21 | 59.54 | 31,846 | -0.87(-1.45%) |
Feb 23, 2023 | 60.43 | 60.80 | 59.43 | 60.41 | 75,365 | +0.79(+1.33%) |
Feb 22, 2023 | 60.27 | 60.40 | 59.11 | 59.62 | 264,204 | -0.12(-0.20%) |
Feb 21, 2023 | 61.05 | 61.60 | 59.71 | 59.74 | 10,433 | -2.22(-3.59%) |
Feb 17, 2023 | 62.16 | 62.16 | 61.49 | 61.96 | 4,987 | -0.90(-1.44%) |
Feb 16, 2023 | 62.95 | 63.69 | 62.81 | 62.87 | 21,993 | -1.13(-1.77%) |
Feb 15, 2023 | 62.71 | 64.00 | 62.68 | 64.00 | 11,814 | +1.03(+1.64%) |
Feb 14, 2023 | 61.49 | 63.22 | 61.49 | 62.96 | 9,169 | +1.10(+1.77%) |
Feb 13, 2023 | 61.37 | 62.04 | 61.37 | 61.87 | 17,424 | +0.77(+1.26%) |
Feb 10, 2023 | 61.31 | 61.31 | 60.45 | 61.10 | 9,568 | -0.73(-1.19%) |
Feb 09, 2023 | 63.14 | 63.14 | 61.59 | 61.83 | 6,286 | +0.11(+0.18%) |
Feb 08, 2023 | 62.89 | 62.89 | 61.72 | 61.72 | 40,556 | -1.72(-2.71%) |
Feb 07, 2023 | 61.67 | 63.44 | 61.58 | 63.44 | 9,713 | +1.88(+3.06%) |
Feb 06, 2023 | 61.62 | 62.33 | 61.47 | 61.56 | 5,667 | -1.05(-1.67%) |
Feb 03, 2023 | 62.44 | 63.86 | 62.43 | 62.61 | 6,545 | -1.05(-1.66%) |
Feb 02, 2023 | 62.72 | 63.80 | 62.66 | 63.66 | 9,724 | +1.45(+2.33%) |
Feb 01, 2023 | 59.75 | 62.70 | 59.75 | 62.21 | 7,941 | +2.55(+4.27%) |
Jan 31, 2023 | 58.55 | 59.66 | 58.55 | 59.66 | 7,787 | +0.91(+1.55%) |
Jan 30, 2023 | 59.32 | 59.73 | 58.65 | 58.75 | 8,704 | -1.18(-1.97%) |
Jan 27, 2023 | 59.54 | 60.39 | 59.31 | 59.93 | 5,312 | -0.80(-1.32%) |
Jan 26, 2023 | 59.83 | 60.73 | 59.75 | 60.73 | 5,465 | +1.11(+1.86%) |
Jan 25, 2023 | 58.75 | 59.77 | 58.53 | 59.62 | 3,684 | +0.19(+0.32%) |
Jan 24, 2023 | 59.45 | 59.66 | 59.43 | 59.43 | 3,983 | -0.52(-0.87%) |
Jan 23, 2023 | 58.95 | 60.12 | 58.88 | 59.96 | 104,496 | +2.31(+4.01%) |
Jan 20, 2023 | 56.59 | 57.65 | 56.59 | 57.65 | 4,491 | +1.54(+2.75%) |
Jan 19, 2023 | 57.06 | 57.06 | 56.09 | 56.10 | 3,442 | -1.44(-2.51%) |
Jan 18, 2023 | 58.29 | 58.76 | 57.55 | 57.55 | 9,609 | -0.19(-0.33%) |
Jan 17, 2023 | 57.51 | 58.21 | 57.50 | 57.74 | 13,561 | -0.23(-0.39%) |
Jan 13, 2023 | 57.57 | 57.96 | 57.43 | 57.96 | 3,189 | +0.26(+0.45%) |
Jan 12, 2023 | 57.58 | 57.99 | 57.24 | 57.71 | 2,595 | +0.24(+0.41%) |
Jan 11, 2023 | 56.81 | 57.47 | 56.81 | 57.47 | 4,840 | +0.58(+1.03%) |
Jan 10, 2023 | 56.13 | 56.88 | 55.91 | 56.88 | 4,658 | +0.69(+1.22%) |
Jan 09, 2023 | 56.05 | 57.13 | 55.96 | 56.20 | 3,593 | +0.70(+1.27%) |
Jan 06, 2023 | 54.69 | 55.55 | 54.56 | 55.49 | 4,546 | +2.67(+5.05%) |
Jan 05, 2023 | 53.24 | 53.59 | 52.82 | 52.82 | 13,002 | -0.88(-1.64%) |
Jan 04, 2023 | 53.28 | 53.70 | 53.28 | 53.70 | 1,477 | +1.25(+2.37%) |
Jan 03, 2023 | 53.54 | 53.54 | 52.29 | 52.46 | 2,866 | -0.30(-0.56%) |
Dec 30, 2022 | 51.95 | 52.76 | 51.82 | 52.76 | 7,598 | -0.12(-0.23%) |
Dec 29, 2022 | 52.01 | 52.95 | 52.01 | 52.87 | 9,400 | +1.84(+3.60%) |
Dec 28, 2022 | 52.36 | 52.36 | 51.04 | 51.04 | 4,438 | -0.84(-1.63%) |
Dec 27, 2022 | 52.05 | 52.26 | 51.88 | 51.88 | 2,079 | -0.64(-1.21%) |
Dec 23, 2022 | 52.40 | 52.52 | 52.14 | 52.52 | 3,786 | +0.02(+0.03%) |
Dec 22, 2022 | 52.80 | 52.80 | 51.48 | 52.50 | 55,851 | -1.99(-3.65%) |
Dec 21, 2022 | 54.20 | 54.49 | 54.19 | 54.49 | 7,862 | +1.32(+2.49%) |
Dec 20, 2022 | 53.62 | 53.70 | 53.16 | 53.16 | 10,441 | -0.51(-0.96%) |
Dec 19, 2022 | 53.53 | 53.68 | 53.04 | 53.68 | 5,621 | -0.70(-1.29%) |
Dec 16, 2022 | 54.34 | 54.38 | 53.73 | 54.38 | 4,767 | +0.00(+0.00%) |
Dec 15, 2022 | 55.29 | 55.29 | 54.38 | 54.38 | 4,575 | -2.65(-4.65%) |
Dec 14, 2022 | 58.14 | 58.14 | 56.36 | 57.03 | 7,681 | -0.39(-0.67%) |
Dec 13, 2022 | 59.25 | 59.65 | 57.18 | 57.41 | 6,114 | +0.72(+1.27%) |
Dec 12, 2022 | 55.49 | 56.69 | 55.49 | 56.69 | 7,092 | +0.82(+1.47%) |
Dec 09, 2022 | 56.19 | 56.62 | 55.77 | 55.87 | 4,033 | -0.55(-0.98%) |
Dec 08, 2022 | 54.96 | 56.43 | 54.96 | 56.43 | 9,953 | +1.91(+3.50%) |
Dec 07, 2022 | 54.63 | 54.79 | 54.52 | 54.52 | 2,364 | -0.15(-0.27%) |
Dec 06, 2022 | 55.95 | 55.95 | 54.49 | 54.67 | 17,487 | -1.41(-2.52%) |
Dec 05, 2022 | 56.37 | 56.41 | 55.58 | 56.08 | 3,086 | -0.29(-0.51%) |
Dec 02, 2022 | 55.98 | 56.44 | 55.72 | 56.37 | 4,975 | -0.96(-1.67%) |