Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 62.70 | 64.21 | 61.04 | 62.33 | 1,321,106 | +0.04(+0.06%) |
Nov 29, 2023 | 59.95 | 64.70 | 59.84 | 62.29 | 2,322,525 | +3.93(+6.73%) |
Nov 28, 2023 | 58.78 | 58.78 | 56.11 | 58.36 | 1,029,221 | -0.16(-0.27%) |
Nov 27, 2023 | 58.62 | 58.84 | 57.02 | 58.52 | 749,647 | -1.28(-2.15%) |
Nov 24, 2023 | 59.44 | 60.43 | 58.48 | 59.80 | 674,597 | +0.37(+0.61%) |
Nov 22, 2023 | 60.75 | 61.19 | 58.35 | 59.44 | 1,179,115 | +0.49(+0.84%) |
Nov 21, 2023 | 62.09 | 62.45 | 58.50 | 58.94 | 1,378,994 | -3.99(-6.34%) |
Nov 20, 2023 | 63.14 | 63.28 | 61.00 | 62.93 | 1,275,971 | -0.32(-0.50%) |
Nov 17, 2023 | 62.62 | 64.27 | 61.39 | 63.25 | 1,533,951 | +2.76(+4.57%) |
Nov 16, 2023 | 62.65 | 63.26 | 58.93 | 60.48 | 1,370,366 | -2.46(-3.90%) |
Nov 15, 2023 | 60.43 | 64.45 | 60.19 | 62.94 | 2,103,735 | +2.47(+4.08%) |
Nov 14, 2023 | 55.33 | 62.31 | 55.27 | 60.47 | 3,392,402 | +10.93(+22.05%) |
Nov 13, 2023 | 48.29 | 49.90 | 47.10 | 49.55 | 881,240 | +0.20(+0.40%) |
Nov 10, 2023 | 49.40 | 49.82 | 47.24 | 49.35 | 1,160,458 | +0.82(+1.69%) |
Nov 09, 2023 | 51.38 | 52.52 | 47.87 | 48.53 | 2,150,961 | -3.31(-6.38%) |
Nov 08, 2023 | 54.15 | 54.28 | 51.09 | 51.84 | 1,034,791 | -2.10(-3.90%) |
Nov 07, 2023 | 54.81 | 55.59 | 53.01 | 53.94 | 1,048,684 | -1.67(-3.00%) |
Nov 06, 2023 | 58.73 | 59.17 | 54.55 | 55.61 | 1,641,047 | -2.48(-4.27%) |
Nov 03, 2023 | 57.07 | 60.24 | 56.99 | 58.09 | 3,276,090 | +5.67(+10.81%) |
Nov 02, 2023 | 46.57 | 52.62 | 46.29 | 52.42 | 2,430,247 | +7.64(+17.06%) |
Nov 01, 2023 | 44.22 | 45.16 | 42.71 | 44.78 | 1,302,602 | +0.60(+1.36%) |
Oct 31, 2023 | 43.83 | 44.73 | 42.57 | 44.18 | 827,222 | +0.67(+1.54%) |
Oct 30, 2023 | 43.05 | 44.13 | 41.56 | 43.51 | 980,107 | +1.84(+4.41%) |
Oct 27, 2023 | 44.58 | 44.67 | 40.40 | 41.67 | 1,447,769 | -3.02(-6.76%) |
Oct 26, 2023 | 41.53 | 45.53 | 41.17 | 44.69 | 2,557,630 | +3.80(+9.29%) |
Oct 25, 2023 | 40.52 | 41.80 | 38.05 | 40.89 | 2,202,903 | -0.45(-1.10%) |
Oct 24, 2023 | 42.99 | 43.77 | 39.79 | 41.35 | 2,843,849 | -1.00(-2.35%) |
Oct 23, 2023 | 42.21 | 45.01 | 42.10 | 42.34 | 1,534,911 | -0.39(-0.92%) |
Oct 20, 2023 | 48.44 | 48.44 | 42.71 | 42.74 | 3,044,148 | -5.76(-11.88%) |
Oct 19, 2023 | 50.54 | 53.33 | 48.22 | 48.50 | 1,675,388 | -1.77(-3.51%) |
Oct 18, 2023 | 53.30 | 53.58 | 49.89 | 50.27 | 1,663,039 | -4.74(-8.61%) |
Oct 17, 2023 | 50.37 | 56.98 | 50.34 | 55.01 | 1,536,610 | +3.43(+6.64%) |
Oct 16, 2023 | 49.19 | 51.90 | 49.19 | 51.58 | 1,205,180 | +3.65(+7.62%) |
Oct 13, 2023 | 52.32 | 53.05 | 47.55 | 47.93 | 1,790,206 | -3.02(-5.93%) |
Oct 12, 2023 | 53.22 | 53.24 | 49.57 | 50.95 | 1,280,571 | -2.01(-3.80%) |
Oct 11, 2023 | 53.38 | 55.68 | 51.39 | 52.96 | 909,778 | +0.00(+0.00%) |
Oct 10, 2023 | 51.84 | 54.17 | 51.57 | 52.96 | 1,172,040 | +2.48(+4.91%) |
Oct 09, 2023 | 49.18 | 51.36 | 48.73 | 50.49 | 798,808 | -0.11(-0.21%) |
Oct 06, 2023 | 48.21 | 52.51 | 47.00 | 50.59 | 1,527,179 | +0.35(+0.69%) |
Oct 05, 2023 | 47.48 | 50.61 | 47.05 | 50.25 | 1,069,727 | +2.35(+4.90%) |
Oct 04, 2023 | 46.73 | 48.21 | 44.98 | 47.90 | 1,016,008 | +1.16(+2.49%) |
Oct 03, 2023 | 48.50 | 48.76 | 45.72 | 46.74 | 1,688,121 | -2.87(-5.79%) |
Oct 02, 2023 | 53.20 | 53.99 | 48.91 | 49.61 | 1,606,858 | -3.92(-7.32%) |
Sep 29, 2023 | 53.13 | 55.72 | 52.61 | 53.53 | 1,335,409 | +1.67(+3.22%) |
Sep 28, 2023 | 50.35 | 53.21 | 50.02 | 51.86 | 1,076,497 | +1.54(+3.06%) |
Sep 27, 2023 | 52.11 | 52.11 | 49.03 | 50.32 | 981,569 | -0.80(-1.56%) |
Sep 26, 2023 | 51.63 | 54.57 | 50.90 | 51.12 | 1,144,594 | -2.52(-4.69%) |
Sep 25, 2023 | 50.85 | 53.68 | 52.76 | 53.63 | 955,858 | +2.11(+4.10%) |
Sep 22, 2023 | 52.75 | 53.50 | 50.74 | 51.52 | 1,149,641 | -0.99(-1.88%) |
Sep 21, 2023 | 54.11 | 55.27 | 51.89 | 52.51 | 1,595,713 | -2.50(-4.54%) |
Sep 20, 2023 | 57.63 | 59.18 | 54.91 | 55.01 | 1,354,696 | -1.56(-2.76%) |
Sep 19, 2023 | 57.30 | 58.68 | 55.09 | 56.57 | 1,177,187 | -0.57(-1.00%) |
Sep 18, 2023 | 59.89 | 60.32 | 56.85 | 57.14 | 1,352,201 | -3.38(-5.58%) |
Sep 15, 2023 | 60.26 | 61.57 | 58.73 | 60.51 | 997,458 | -0.99(-1.61%) |
Sep 14, 2023 | 59.93 | 62.10 | 59.38 | 61.50 | 1,310,994 | +3.29(+5.65%) |
Sep 13, 2023 | 61.02 | 61.78 | 56.66 | 58.21 | 1,261,728 | -2.25(-3.72%) |
Sep 12, 2023 | 59.21 | 61.89 | 58.38 | 60.47 | 1,249,243 | +1.55(+2.63%) |
Sep 11, 2023 | 60.67 | 62.20 | 58.61 | 58.92 | 1,036,967 | -0.41(-0.69%) |
Sep 08, 2023 | 58.17 | 59.93 | 55.72 | 59.33 | 967,107 | +1.58(+2.73%) |
Sep 07, 2023 | 59.15 | 60.79 | 57.14 | 57.75 | 1,201,981 | -2.46(-4.08%) |
Sep 06, 2023 | 64.38 | 65.88 | 59.28 | 60.21 | 1,489,067 | -4.66(-7.18%) |
Sep 05, 2023 | 68.25 | 69.04 | 64.87 | 64.87 | 1,128,702 | -4.67(-6.72%) |
Sep 01, 2023 | 66.72 | 70.36 | 66.56 | 69.54 | 1,159,484 | +4.74(+7.31%) |
Aug 31, 2023 | 64.19 | 66.10 | 63.40 | 64.80 | 850,605 | +0.72(+1.13%) |
Aug 30, 2023 | 65.26 | 66.04 | 63.35 | 64.08 | 719,662 | -1.53(-2.33%) |
Aug 29, 2023 | 63.91 | 66.74 | 62.05 | 65.61 | 985,452 | +1.77(+2.78%) |
Aug 28, 2023 | 62.27 | 65.22 | 61.94 | 63.83 | 715,841 | +2.79(+4.57%) |
Aug 25, 2023 | 63.25 | 64.85 | 58.62 | 61.04 | 1,339,803 | -1.47(-2.35%) |
Aug 24, 2023 | 61.31 | 65.12 | 60.71 | 62.51 | 1,054,967 | +0.82(+1.33%) |
Aug 23, 2023 | 59.11 | 62.20 | 57.83 | 61.69 | 1,101,114 | +2.29(+3.86%) |
Aug 22, 2023 | 64.36 | 65.93 | 59.12 | 59.40 | 1,134,432 | -5.44(-8.40%) |
Aug 21, 2023 | 66.59 | 67.60 | 62.85 | 64.84 | 817,210 | -1.67(-2.52%) |
Aug 18, 2023 | 64.54 | 67.89 | 63.73 | 66.52 | 809,389 | -0.15(-0.22%) |
Aug 17, 2023 | 67.97 | 68.75 | 65.66 | 66.66 | 960,524 | -0.04(-0.06%) |
Aug 16, 2023 | 68.26 | 69.93 | 66.28 | 66.70 | 839,490 | -2.23(-3.24%) |
Aug 15, 2023 | 72.91 | 73.71 | 68.24 | 68.94 | 1,832,730 | -7.83(-10.20%) |
Aug 14, 2023 | 79.26 | 79.39 | 75.67 | 76.77 | 1,114,134 | -4.55(-5.60%) |
Aug 11, 2023 | 79.23 | 82.12 | 78.69 | 81.32 | 845,073 | +0.41(+0.51%) |
Aug 10, 2023 | 82.74 | 85.05 | 79.53 | 80.91 | 1,358,079 | -0.23(-0.29%) |
Aug 09, 2023 | 83.61 | 83.80 | 79.90 | 81.15 | 1,056,482 | -3.88(-4.56%) |
Aug 08, 2023 | 82.10 | 85.38 | 76.49 | 85.02 | 2,216,964 | -3.27(-3.70%) |
Aug 07, 2023 | 86.26 | 88.59 | 85.14 | 88.29 | 908,563 | +2.54(+2.96%) |
Aug 04, 2023 | 83.79 | 88.10 | 83.23 | 85.76 | 1,486,610 | +1.02(+1.20%) |
Aug 03, 2023 | 81.26 | 85.80 | 79.51 | 84.74 | 1,260,204 | +2.11(+2.55%) |
Aug 02, 2023 | 80.14 | 82.93 | 78.34 | 82.63 | 1,525,708 | -1.28(-1.53%) |
Aug 01, 2023 | 84.97 | 85.29 | 80.05 | 83.92 | 1,363,868 | -2.93(-3.37%) |
Jul 31, 2023 | 87.11 | 89.05 | 84.88 | 86.85 | 1,232,974 | -0.01(-0.01%) |
Jul 28, 2023 | 86.96 | 88.13 | 83.80 | 86.86 | 1,209,136 | +3.53(+4.24%) |
Jul 27, 2023 | 91.02 | 91.76 | 82.16 | 83.32 | 2,511,269 | -4.93(-5.58%) |
Jul 26, 2023 | 81.70 | 89.73 | 81.70 | 88.25 | 2,767,750 | +11.40(+14.83%) |
Jul 25, 2023 | 81.92 | 83.84 | 75.61 | 76.85 | 2,537,478 | -4.69(-5.75%) |
Jul 24, 2023 | 75.56 | 82.30 | 75.41 | 81.54 | 2,551,322 | +5.65(+7.45%) |
Jul 21, 2023 | 80.72 | 81.25 | 75.03 | 75.89 | 1,605,667 | -3.03(-3.83%) |
Jul 20, 2023 | 79.45 | 80.00 | 74.57 | 78.91 | 2,347,404 | -0.95(-1.19%) |
Jul 19, 2023 | 74.15 | 80.48 | 72.06 | 79.86 | 4,082,011 | +6.75(+9.23%) |
Jul 18, 2023 | 65.31 | 73.47 | 64.93 | 73.12 | 3,431,843 | +8.21(+12.64%) |
Jul 17, 2023 | 61.13 | 66.10 | 60.40 | 64.91 | 1,644,841 | +3.30(+5.36%) |
Jul 14, 2023 | 67.53 | 67.53 | 60.11 | 61.61 | 2,623,561 | -3.81(-5.82%) |
Jul 13, 2023 | 63.63 | 66.60 | 61.91 | 65.42 | 1,893,272 | +3.16(+5.08%) |
Jul 12, 2023 | 62.18 | 64.79 | 60.99 | 62.26 | 2,518,518 | +3.53(+6.02%) |
Jul 11, 2023 | 57.03 | 59.24 | 55.50 | 58.72 | 1,437,140 | +2.27(+4.02%) |
Jul 10, 2023 | 54.55 | 58.59 | 53.88 | 56.45 | 1,702,696 | +1.39(+2.53%) |
Jul 07, 2023 | 51.73 | 56.67 | 51.73 | 55.06 | 1,911,151 | +3.25(+6.27%) |
Jul 06, 2023 | 52.39 | 52.57 | 48.87 | 51.81 | 2,536,791 | -2.60(-4.79%) |
Jul 05, 2023 | 55.05 | 56.83 | 52.75 | 54.41 | 1,516,115 | -1.92(-3.41%) |
Jul 03, 2023 | 53.08 | 57.37 | 52.90 | 56.33 | 985,663 | +3.39(+6.40%) |
Jun 30, 2023 | 56.45 | 56.69 | 52.89 | 52.95 | 1,470,716 | -1.85(-3.38%) |
Jun 29, 2023 | 53.87 | 56.60 | 53.76 | 54.80 | 1,497,773 | +2.79(+5.37%) |
Jun 28, 2023 | 51.90 | 52.58 | 50.24 | 52.01 | 1,514,342 | -0.71(-1.36%) |
Jun 27, 2023 | 50.62 | 54.20 | 48.93 | 52.72 | 1,507,538 | +2.32(+4.60%) |
Jun 26, 2023 | 49.67 | 52.89 | 49.49 | 50.40 | 1,553,500 | +1.73(+3.56%) |
Jun 23, 2023 | 48.94 | 51.09 | 47.76 | 48.67 | 1,796,824 | -2.20(-4.33%) |
Jun 22, 2023 | 55.52 | 55.62 | 49.77 | 50.87 | 2,330,933 | -5.20(-9.27%) |
Jun 21, 2023 | 57.97 | 58.48 | 55.79 | 56.07 | 1,571,480 | -2.60(-4.44%) |
Jun 20, 2023 | 60.73 | 60.75 | 57.76 | 58.67 | 1,353,364 | -2.70(-4.40%) |
Jun 16, 2023 | 64.92 | 65.01 | 59.66 | 61.37 | 1,635,096 | -2.34(-3.68%) |
Jun 15, 2023 | 59.05 | 64.50 | 58.91 | 63.72 | 1,706,092 | +19.89(+45.39%) |
May 08, 2023 | 49.85 | 50.34 | 43.39 | 43.83 | 2,282,341 | -2.82(-6.04%) |
May 05, 2023 | 45.57 | 47.03 | 42.85 | 46.64 | 2,799,980 | +7.48(+19.11%) |
May 04, 2023 | 40.62 | 42.85 | 33.62 | 39.16 | 6,434,620 | -7.97(-16.91%) |
May 03, 2023 | 50.43 | 54.42 | 46.45 | 47.13 | 2,710,838 | -2.72(-5.46%) |
May 02, 2023 | 60.64 | 60.73 | 46.64 | 49.85 | 4,442,947 | -11.56(-18.83%) |
May 01, 2023 | 66.37 | 67.54 | 60.64 | 61.41 | 1,256,330 | -5.44(-8.14%) |
Apr 28, 2023 | 63.55 | 68.59 | 62.97 | 66.86 | 1,249,650 | +3.01(+4.72%) |
Apr 27, 2023 | 61.12 | 64.52 | 61.02 | 63.84 | 884,597 | +3.60(+5.97%) |
Apr 26, 2023 | 59.81 | 63.72 | 58.26 | 60.25 | 1,160,727 | +0.68(+1.14%) |
Apr 25, 2023 | 64.81 | 65.11 | 58.60 | 59.57 | 2,129,540 | -8.45(-12.43%) |
Apr 24, 2023 | 68.31 | 71.23 | 67.39 | 68.02 | 788,202 | -0.87(-1.27%) |
Apr 21, 2023 | 71.13 | 71.41 | 67.15 | 68.90 | 1,105,744 | -2.92(-4.06%) |
Apr 20, 2023 | 72.10 | 75.70 | 70.06 | 71.81 | 1,045,683 | -4.08(-5.38%) |
Apr 19, 2023 | 69.96 | 77.25 | 68.51 | 75.89 | 1,520,446 | +7.77(+11.41%) |
Apr 18, 2023 | 72.69 | 72.88 | 66.56 | 68.12 | 996,768 | -4.47(-6.16%) |
Apr 17, 2023 | 66.08 | 72.69 | 63.75 | 72.59 | 1,067,927 | +5.93(+8.89%) |
Apr 14, 2023 | 73.75 | 74.82 | 65.30 | 66.66 | 1,140,504 | -4.08(-5.77%) |
Apr 13, 2023 | 68.70 | 71.91 | 66.18 | 70.74 | 503,691 | +2.72(+4.00%) |
Apr 12, 2023 | 71.71 | 72.49 | 66.76 | 68.02 | 715,613 | -2.14(-3.05%) |
Apr 11, 2023 | 70.26 | 71.62 | 68.60 | 70.16 | 524,190 | +0.58(+0.84%) |
Apr 10, 2023 | 66.95 | 71.62 | 65.88 | 69.58 | 665,356 | +1.07(+1.56%) |
Apr 06, 2023 | 65.49 | 69.67 | 65.49 | 68.51 | 959,723 | +2.82(+4.29%) |
Apr 05, 2023 | 64.72 | 66.86 | 63.16 | 65.69 | 1,278,614 | -2.33(-3.43%) |
Apr 04, 2023 | 74.24 | 74.24 | 64.62 | 68.02 | 1,260,466 | -4.76(-6.54%) |
Apr 03, 2023 | 75.70 | 76.96 | 71.33 | 72.78 | 743,237 | -2.14(-2.85%) |
Mar 31, 2023 | 75.02 | 76.18 | 72.59 | 74.92 | 779,925 | +1.94(+2.66%) |
Mar 30, 2023 | 80.65 | 81.24 | 72.20 | 72.98 | 1,098,986 | -5.25(-6.71%) |
Mar 29, 2023 | 78.03 | 78.71 | 74.53 | 78.22 | 1,140,626 | +2.53(+3.34%) |
Mar 28, 2023 | 75.21 | 77.74 | 72.69 | 75.70 | 1,135,477 | +0.00(+0.00%) |
Mar 27, 2023 | 81.82 | 82.79 | 75.31 | 75.70 | 1,955,777 | +2.33(+3.18%) |
Mar 24, 2023 | 64.62 | 74.34 | 63.16 | 73.37 | 2,020,127 | +5.44(+8.01%) |
Mar 23, 2023 | 76.67 | 77.93 | 66.18 | 67.92 | 2,208,850 | -6.02(-8.15%) |
Mar 22, 2023 | 88.53 | 89.40 | 73.85 | 73.95 | 2,382,188 | -14.77(-16.65%) |
Mar 21, 2023 | 86.48 | 90.95 | 84.10 | 88.72 | 2,241,816 | +12.60(+16.55%) |
Mar 20, 2023 | 81.15 | 86.08 | 75.25 | 76.12 | 2,758,699 | +2.90(+3.96%) |
Mar 17, 2023 | 85.12 | 85.41 | 72.06 | 73.22 | 2,358,952 | -16.15(-18.07%) |
Mar 16, 2023 | 78.93 | 96.53 | 71.87 | 89.37 | 3,495,041 | +8.22(+10.13%) |
Mar 15, 2023 | 72.83 | 91.79 | 72.83 | 81.15 | 2,295,842 | -4.45(-5.20%) |
Mar 14, 2023 | 105.53 | 108.14 | 81.73 | 85.60 | 2,314,163 | +2.80(+3.39%) |
Mar 13, 2023 | 95.76 | 100.79 | 67.34 | 82.80 | 3,299,323 | -46.23(-35.83%) |
Mar 10, 2023 | 134.93 | 147.41 | 110.56 | 129.03 | 1,085,800 | -19.54(-13.15%) |
Mar 09, 2023 | 188.42 | 188.42 | 147.70 | 148.57 | 387,423 | -48.27(-24.52%) |
Mar 08, 2023 | 200.61 | 202.73 | 193.16 | 196.83 | 83,772 | -3.19(-1.60%) |
Mar 07, 2023 | 217.73 | 217.92 | 198.96 | 200.03 | 78,141 | -21.09(-9.54%) |
Mar 06, 2023 | 226.43 | 231.94 | 220.14 | 221.11 | 34,935 | -5.03(-2.22%) |
Mar 03, 2023 | 222.37 | 227.59 | 216.28 | 226.14 | 37,520 | +7.45(+3.41%) |
Mar 02, 2023 | 226.34 | 229.43 | 212.79 | 218.69 | 76,807 | -17.99(-7.60%) |
Mar 01, 2023 | 236.59 | 238.52 | 231.07 | 236.68 | 37,136 | -4.64(-1.92%) |
Feb 28, 2023 | 244.32 | 247.90 | 240.55 | 241.33 | 34,904 | -1.26(-0.52%) |
Feb 27, 2023 | 247.61 | 252.84 | 240.07 | 242.58 | 29,808 | +0.00(+0.00%) |
Feb 24, 2023 | 235.72 | 242.97 | 232.14 | 242.58 | 36,701 | +0.29(+0.12%) |
Feb 23, 2023 | 244.71 | 247.03 | 234.27 | 242.29 | 19,532 | +1.74(+0.72%) |
Feb 22, 2023 | 243.75 | 245.87 | 235.38 | 240.55 | 21,065 | -3.19(-1.31%) |
Feb 21, 2023 | 254.68 | 254.68 | 240.50 | 243.75 | 44,397 | -18.47(-7.05%) |
Feb 17, 2023 | 258.06 | 262.80 | 252.93 | 262.22 | 18,288 | +3.77(+1.46%) |
Feb 16, 2023 | 262.99 | 267.54 | 257.96 | 258.45 | 27,846 | -14.31(-5.25%) |
Feb 15, 2023 | 258.83 | 274.12 | 256.95 | 272.76 | 24,944 | +8.61(+3.26%) |
Feb 14, 2023 | 265.22 | 270.15 | 254.09 | 264.15 | 16,282 | -2.32(-0.87%) |
Feb 13, 2023 | 259.41 | 266.67 | 256.42 | 266.48 | 18,568 | +6.19(+2.38%) |
Feb 10, 2023 | 258.74 | 261.79 | 256.03 | 260.29 | 30,398 | -2.32(-0.88%) |
Feb 09, 2023 | 279.92 | 280.50 | 260.38 | 262.61 | 31,778 | -11.51(-4.20%) |
Feb 08, 2023 | 277.69 | 282.63 | 272.63 | 274.12 | 31,496 | -9.09(-3.21%) |
Feb 07, 2023 | 270.83 | 286.18 | 268.02 | 283.21 | 29,942 | +7.93(+2.88%) |
Feb 06, 2023 | 277.60 | 281.47 | 269.04 | 275.28 | 29,019 | -8.51(-3.00%) |
Feb 03, 2023 | 274.60 | 291.24 | 272.38 | 283.79 | 39,790 | +0.00(+0.00%) |
Feb 02, 2023 | 269.86 | 285.24 | 267.06 | 283.79 | 63,056 | +21.76(+8.31%) |
Feb 01, 2023 | 246.84 | 270.83 | 244.81 | 262.03 | 53,334 | +10.74(+4.27%) |
Jan 31, 2023 | 232.04 | 251.63 | 230.59 | 251.29 | 44,780 | +19.73(+8.52%) |
Jan 30, 2023 | 232.43 | 239.78 | 230.98 | 231.56 | 21,270 | -6.19(-2.60%) |
Jan 27, 2023 | 232.14 | 240.17 | 230.88 | 237.75 | 25,395 | +3.77(+1.61%) |
Jan 26, 2023 | 233.98 | 237.65 | 226.34 | 233.98 | 25,765 | +4.74(+2.07%) |
Jan 25, 2023 | 222.95 | 229.72 | 216.86 | 229.24 | 33,413 | +1.26(+0.55%) |
Jan 24, 2023 | 233.10 | 235.72 | 224.69 | 227.98 | 28,774 | -7.93(-3.36%) |
Jan 23, 2023 | 227.40 | 239.97 | 227.11 | 235.91 | 38,919 | +10.54(+4.68%) |
Jan 20, 2023 | 212.79 | 225.95 | 211.44 | 225.37 | 50,312 | +17.31(+8.32%) |
Jan 19, 2023 | 203.60 | 210.28 | 199.25 | 208.05 | 47,372 | -0.29(-0.14%) |
Jan 18, 2023 | 228.85 | 228.85 | 207.81 | 208.34 | 78,395 | -24.66(-10.59%) |
Jan 17, 2023 | 238.23 | 239.39 | 229.24 | 233.01 | 17,928 | -4.74(-1.99%) |
Jan 13, 2023 | 229.72 | 238.91 | 220.53 | 237.75 | 32,703 | -0.10(-0.04%) |
Jan 12, 2023 | 233.98 | 242.73 | 230.30 | 237.84 | 31,684 | +8.12(+3.54%) |
Jan 11, 2023 | 228.85 | 230.88 | 224.01 | 229.72 | 15,564 | +3.68(+1.63%) |
Jan 10, 2023 | 220.82 | 228.17 | 216.37 | 226.04 | 35,784 | +4.35(+1.96%) |
Jan 09, 2023 | 229.53 | 230.30 | 219.85 | 221.69 | 29,507 | -5.22(-2.30%) |
Jan 06, 2023 | 213.18 | 228.56 | 210.78 | 226.91 | 49,987 | +17.51(+8.36%) |
Jan 05, 2023 | 213.08 | 213.95 | 203.75 | 209.41 | 38,476 | -12.19(-5.50%) |
Jan 04, 2023 | 216.86 | 229.72 | 216.86 | 221.59 | 33,705 | +7.83(+3.66%) |
Jan 03, 2023 | 221.31 | 225.56 | 208.63 | 213.76 | 31,155 | -4.35(-2.00%) |
Dec 30, 2022 | 215.21 | 220.72 | 213.47 | 218.11 | 20,204 | -2.32(-1.05%) |
Dec 29, 2022 | 210.57 | 221.31 | 209.89 | 220.44 | 30,109 | +11.70(+5.61%) |
Dec 28, 2022 | 214.15 | 215.60 | 208.16 | 208.73 | 22,690 | -4.84(-2.26%) |
Dec 27, 2022 | 213.57 | 216.37 | 208.64 | 213.57 | 19,385 | +0.97(+0.45%) |
Dec 23, 2022 | 208.73 | 214.34 | 206.51 | 212.60 | 17,245 | +3.19(+1.52%) |
Dec 22, 2022 | 207.86 | 209.60 | 197.32 | 209.41 | 27,974 | -2.03(-0.96%) |
Dec 21, 2022 | 207.09 | 215.41 | 207.09 | 211.44 | 30,403 | +10.25(+5.10%) |
Dec 20, 2022 | 198.48 | 206.02 | 198.48 | 201.19 | 31,413 | +2.59(+1.30%) |
Dec 19, 2022 | 197.92 | 202.07 | 193.92 | 198.60 | 22,125 | +2.32(+1.18%) |
Dec 16, 2022 | 194.35 | 202.26 | 193.39 | 196.28 | 41,541 | -4.92(-2.45%) |
Dec 15, 2022 | 205.74 | 207.86 | 197.44 | 201.21 | 68,306 | -11.58(-5.44%) |
Dec 14, 2022 | 224.56 | 227.88 | 210.37 | 212.78 | 66,872 | -12.45(-5.53%) |
Dec 13, 2022 | 248.01 | 251.58 | 221.32 | 225.23 | 76,699 | -11.48(-4.85%) |
Dec 12, 2022 | 231.80 | 240.29 | 224.94 | 236.72 | 22,602 | +6.08(+2.64%) |
Dec 09, 2022 | 231.60 | 235.41 | 229.38 | 230.64 | 27,623 | -3.28(-1.40%) |
Dec 08, 2022 | 235.46 | 238.55 | 229.48 | 233.92 | 29,457 | +2.12(+0.92%) |
Dec 07, 2022 | 229.00 | 238.45 | 223.40 | 231.80 | 33,107 | -0.77(-0.33%) |
Dec 06, 2022 | 241.45 | 243.08 | 227.26 | 232.57 | 46,949 | -7.43(-3.10%) |
Dec 05, 2022 | 275.22 | 275.22 | 234.50 | 240.00 | 106,479 | -41.88(-14.86%) |
Dec 02, 2022 | 277.15 | 283.04 | 270.20 | 281.88 | 17,892 | -2.03(-0.71%) |