Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 54.49 | 55.47 | 54.34 | 55.25 | 849,956 | +0.56(+1.02%) |
Aug 30, 2023 | 54.35 | 55.06 | 53.81 | 54.69 | 820,340 | +0.16(+0.29%) |
Aug 29, 2023 | 52.12 | 54.77 | 51.95 | 54.53 | 1,569,854 | +1.79(+3.39%) |
Aug 28, 2023 | 53.21 | 53.40 | 52.31 | 52.74 | 841,771 | +0.22(+0.42%) |
Aug 25, 2023 | 52.50 | 52.80 | 51.41 | 52.52 | 1,275,597 | +0.35(+0.67%) |
Aug 24, 2023 | 55.28 | 55.28 | 52.05 | 52.17 | 1,992,938 | -2.46(-4.50%) |
Aug 23, 2023 | 53.91 | 55.07 | 53.43 | 54.63 | 2,267,846 | +0.60(+1.11%) |
Aug 22, 2023 | 55.67 | 55.73 | 53.24 | 54.03 | 1,005,908 | -0.94(-1.71%) |
Aug 21, 2023 | 53.83 | 55.22 | 53.66 | 54.97 | 1,267,555 | +1.06(+1.97%) |
Aug 18, 2023 | 54.35 | 54.55 | 52.98 | 53.91 | 1,750,212 | -0.74(-1.35%) |
Aug 17, 2023 | 56.08 | 56.20 | 54.59 | 54.65 | 1,583,083 | -1.30(-2.32%) |
Aug 16, 2023 | 56.85 | 57.32 | 55.95 | 55.95 | 1,083,275 | -1.22(-2.13%) |
Aug 15, 2023 | 57.69 | 57.95 | 56.73 | 57.17 | 817,325 | -1.02(-1.75%) |
Aug 14, 2023 | 56.67 | 58.20 | 56.14 | 58.19 | 961,832 | +1.31(+2.30%) |
Aug 11, 2023 | 57.24 | 57.28 | 55.70 | 56.88 | 2,514,382 | -1.61(-2.75%) |
Aug 10, 2023 | 60.00 | 60.71 | 58.32 | 58.49 | 938,029 | -0.72(-1.22%) |
Aug 09, 2023 | 59.73 | 60.16 | 58.79 | 59.21 | 1,635,132 | -0.92(-1.53%) |
Aug 08, 2023 | 55.79 | 60.49 | 55.65 | 60.13 | 3,800,349 | +0.98(+1.66%) |
Aug 07, 2023 | 59.20 | 59.72 | 58.49 | 59.15 | 2,121,524 | +0.38(+0.65%) |
Aug 04, 2023 | 59.46 | 59.89 | 58.45 | 58.77 | 2,299,646 | -0.89(-1.49%) |
Aug 03, 2023 | 59.49 | 60.07 | 58.80 | 59.66 | 1,499,349 | -0.69(-1.14%) |
Aug 02, 2023 | 61.21 | 61.21 | 59.77 | 60.35 | 1,455,475 | -1.88(-3.02%) |
Aug 01, 2023 | 63.33 | 63.69 | 62.20 | 62.23 | 848,656 | -1.46(-2.29%) |
Jul 31, 2023 | 62.70 | 63.85 | 62.66 | 63.69 | 1,093,931 | +0.94(+1.50%) |
Jul 28, 2023 | 62.65 | 63.08 | 61.87 | 62.75 | 1,340,583 | +1.29(+2.10%) |
Jul 27, 2023 | 62.19 | 63.77 | 61.05 | 61.46 | 1,741,358 | +0.81(+1.34%) |
Jul 26, 2023 | 61.68 | 61.76 | 60.37 | 60.65 | 1,502,698 | -1.79(-2.87%) |
Jul 25, 2023 | 61.85 | 63.28 | 61.85 | 62.44 | 1,302,798 | +0.59(+0.95%) |
Jul 24, 2023 | 63.76 | 64.43 | 61.67 | 61.85 | 1,782,918 | -1.90(-2.98%) |
Jul 21, 2023 | 65.25 | 65.50 | 62.90 | 63.75 | 6,633,073 | -0.57(-0.89%) |
Jul 20, 2023 | 65.80 | 66.00 | 63.85 | 64.32 | 2,411,813 | -2.41(-3.61%) |
Jul 19, 2023 | 67.45 | 67.81 | 66.47 | 66.73 | 1,014,621 | -0.72(-1.07%) |
Jul 18, 2023 | 67.33 | 68.17 | 66.48 | 67.45 | 1,660,376 | -0.65(-0.95%) |
Jul 17, 2023 | 66.67 | 68.57 | 66.46 | 68.10 | 1,741,040 | +1.38(+2.07%) |
Jul 14, 2023 | 66.64 | 66.99 | 66.10 | 66.72 | 1,074,146 | -0.02(-0.03%) |
Jul 13, 2023 | 66.18 | 66.93 | 65.89 | 66.74 | 1,145,630 | +1.19(+1.82%) |
Jul 12, 2023 | 65.18 | 66.22 | 65.06 | 65.55 | 1,287,676 | +1.35(+2.10%) |
Jul 11, 2023 | 64.33 | 64.39 | 61.67 | 64.20 | 2,129,300 | -0.13(-0.20%) |
Jul 10, 2023 | 63.17 | 64.45 | 62.61 | 64.33 | 1,778,196 | +1.79(+2.86%) |
Jul 07, 2023 | 61.88 | 63.40 | 61.63 | 62.54 | 758,489 | +0.75(+1.21%) |
Jul 06, 2023 | 62.07 | 62.20 | 60.84 | 61.79 | 1,342,754 | -1.56(-2.46%) |
Jul 05, 2023 | 64.39 | 64.44 | 63.09 | 63.35 | 718,045 | -1.39(-2.15%) |
Jul 03, 2023 | 65.08 | 65.34 | 63.74 | 64.74 | 637,046 | +0.16(+0.25%) |
Jun 30, 2023 | 64.03 | 65.05 | 63.68 | 64.58 | 1,260,228 | +1.49(+2.36%) |
Jun 29, 2023 | 63.10 | 63.13 | 61.88 | 63.09 | 1,236,692 | +0.12(+0.19%) |
Jun 28, 2023 | 62.25 | 64.33 | 61.81 | 62.97 | 1,617,368 | +0.14(+0.22%) |
Jun 27, 2023 | 60.17 | 63.03 | 59.57 | 62.83 | 1,434,943 | +2.97(+4.96%) |
Jun 26, 2023 | 58.11 | 60.37 | 58.11 | 59.86 | 1,549,381 | +2.17(+3.76%) |
Jun 23, 2023 | 58.46 | 58.80 | 57.41 | 57.69 | 1,812,954 | -1.92(-3.22%) |
Jun 22, 2023 | 59.14 | 59.85 | 58.72 | 59.61 | 585,189 | +0.17(+0.29%) |
Jun 21, 2023 | 61.26 | 61.45 | 59.38 | 59.44 | 928,079 | -2.41(-3.90%) |
Jun 20, 2023 | 62.69 | 63.13 | 60.88 | 61.85 | 1,048,125 | -0.61(-0.98%) |
Jun 16, 2023 | 63.72 | 63.72 | 61.78 | 62.46 | 2,642,557 | -0.48(-0.76%) |
Jun 15, 2023 | 61.85 | 63.53 | 61.85 | 62.94 | 1,116,827 | +0.46(+0.74%) |
Jun 14, 2023 | 62.71 | 63.17 | 61.20 | 62.48 | 1,248,089 | -0.41(-0.65%) |
Jun 13, 2023 | 63.14 | 63.79 | 62.76 | 62.89 | 1,371,927 | +0.59(+0.95%) |
Jun 12, 2023 | 60.30 | 62.33 | 60.13 | 62.30 | 1,757,096 | +2.87(+4.83%) |
Jun 09, 2023 | 59.81 | 60.84 | 59.00 | 59.43 | 1,154,521 | +0.03(+0.05%) |
Jun 08, 2023 | 59.40 | 59.88 | 58.67 | 59.40 | 730,836 | +0.20(+0.34%) |
Jun 07, 2023 | 57.69 | 60.28 | 57.69 | 59.20 | 1,733,946 | +1.80(+3.14%) |
Jun 06, 2023 | 56.47 | 57.56 | 56.34 | 57.40 | 1,160,385 | +0.77(+1.36%) |
Jun 05, 2023 | 58.95 | 58.95 | 56.41 | 56.63 | 1,483,989 | -2.54(-4.29%) |
Jun 02, 2023 | 60.00 | 60.54 | 57.80 | 59.17 | 1,117,573 | -0.18(-0.30%) |
Jun 01, 2023 | 58.81 | 59.56 | 57.36 | 59.35 | 1,521,061 | +1.02(+1.75%) |
May 31, 2023 | 59.97 | 60.17 | 58.26 | 58.33 | 1,656,447 | -2.36(-3.89%) |
May 30, 2023 | 62.08 | 62.26 | 59.70 | 60.69 | 1,672,301 | +0.64(+1.07%) |
May 26, 2023 | 56.93 | 60.52 | 56.93 | 60.05 | 2,693,788 | +3.64(+6.45%) |
May 25, 2023 | 56.61 | 56.91 | 55.04 | 56.41 | 2,087,917 | +0.90(+1.62%) |
May 24, 2023 | 56.78 | 56.80 | 55.02 | 55.51 | 1,313,191 | -2.01(-3.49%) |
May 23, 2023 | 56.94 | 57.76 | 56.76 | 57.52 | 1,202,455 | +0.12(+0.21%) |
May 22, 2023 | 56.97 | 57.59 | 56.63 | 57.40 | 697,914 | +0.43(+0.75%) |
May 19, 2023 | 57.20 | 57.33 | 56.29 | 56.97 | 1,050,938 | +0.08(+0.14%) |
May 18, 2023 | 56.40 | 57.04 | 55.82 | 56.89 | 1,168,527 | +1.15(+2.06%) |
May 17, 2023 | 54.59 | 56.29 | 54.22 | 55.74 | 1,272,013 | +1.51(+2.78%) |
May 16, 2023 | 54.45 | 55.11 | 53.78 | 54.23 | 1,021,536 | -0.55(-1.00%) |
May 15, 2023 | 53.67 | 55.02 | 53.30 | 54.78 | 992,675 | +1.06(+1.97%) |
May 12, 2023 | 54.51 | 54.88 | 53.24 | 53.72 | 1,324,340 | -0.26(-0.48%) |
May 11, 2023 | 54.37 | 54.84 | 53.50 | 53.98 | 1,502,067 | -0.52(-0.95%) |
May 10, 2023 | 54.36 | 55.65 | 54.04 | 54.50 | 2,085,004 | +0.27(+0.50%) |
May 09, 2023 | 55.94 | 56.75 | 54.21 | 54.23 | 5,369,655 | -5.57(-9.31%) |
May 08, 2023 | 59.53 | 59.80 | 58.48 | 59.80 | 1,624,626 | +0.39(+0.66%) |
May 05, 2023 | 58.44 | 59.83 | 58.23 | 59.41 | 1,541,994 | +1.19(+2.04%) |
May 04, 2023 | 59.08 | 59.45 | 57.74 | 58.22 | 2,327,048 | -1.21(-2.04%) |
May 03, 2023 | 59.51 | 60.21 | 59.03 | 59.43 | 1,385,924 | +0.04(+0.07%) |
May 02, 2023 | 59.23 | 59.96 | 59.06 | 59.39 | 1,523,718 | +0.21(+0.35%) |
May 01, 2023 | 58.79 | 59.38 | 58.46 | 59.18 | 1,734,252 | +0.38(+0.65%) |
Apr 28, 2023 | 58.72 | 59.60 | 58.34 | 58.80 | 1,633,625 | +0.79(+1.36%) |
Apr 27, 2023 | 58.20 | 58.30 | 57.36 | 58.01 | 1,536,166 | -0.24(-0.41%) |
Apr 26, 2023 | 58.64 | 59.41 | 57.95 | 58.25 | 1,243,729 | -0.24(-0.41%) |
Apr 25, 2023 | 60.37 | 60.37 | 58.24 | 58.49 | 1,476,444 | -2.49(-4.08%) |
Apr 24, 2023 | 61.89 | 62.08 | 60.64 | 60.98 | 1,027,722 | -0.90(-1.45%) |
Apr 21, 2023 | 62.06 | 62.40 | 60.74 | 61.88 | 1,109,909 | -0.84(-1.34%) |
Apr 20, 2023 | 63.00 | 64.31 | 62.21 | 62.72 | 1,689,377 | -1.26(-1.97%) |
Apr 19, 2023 | 64.18 | 64.39 | 63.57 | 63.98 | 1,128,411 | -1.14(-1.75%) |
Apr 18, 2023 | 66.12 | 66.48 | 64.60 | 65.12 | 1,220,905 | -0.13(-0.20%) |
Apr 17, 2023 | 65.10 | 65.48 | 64.21 | 65.25 | 719,702 | -0.60(-0.91%) |
Apr 14, 2023 | 65.68 | 66.80 | 64.93 | 65.85 | 745,122 | -0.08(-0.12%) |
Apr 13, 2023 | 65.99 | 66.80 | 65.33 | 65.93 | 1,130,730 | -0.13(-0.20%) |
Apr 12, 2023 | 68.54 | 69.00 | 66.00 | 66.06 | 819,283 | -1.64(-2.42%) |
Apr 11, 2023 | 68.18 | 68.37 | 67.42 | 67.70 | 905,203 | -0.05(-0.07%) |
Apr 10, 2023 | 66.00 | 67.80 | 65.56 | 67.75 | 1,013,174 | +0.85(+1.27%) |
Apr 06, 2023 | 65.54 | 68.52 | 65.29 | 66.90 | 1,431,809 | +0.68(+1.03%) |
Apr 05, 2023 | 68.65 | 68.65 | 65.74 | 66.22 | 1,588,233 | -3.12(-4.50%) |
Apr 04, 2023 | 71.07 | 71.26 | 68.91 | 69.34 | 874,871 | -1.37(-1.94%) |
Apr 03, 2023 | 72.02 | 72.37 | 69.82 | 70.71 | 1,147,088 | -1.47(-2.04%) |
Mar 31, 2023 | 70.68 | 72.34 | 70.21 | 72.18 | 1,314,966 | +1.62(+2.30%) |
Mar 30, 2023 | 70.11 | 71.78 | 69.76 | 70.56 | 1,487,773 | +1.14(+1.64%) |
Mar 29, 2023 | 67.43 | 69.92 | 67.16 | 69.42 | 1,036,346 | +3.17(+4.78%) |
Mar 28, 2023 | 67.50 | 67.65 | 65.60 | 66.25 | 1,493,282 | -1.55(-2.29%) |
Mar 27, 2023 | 69.28 | 69.68 | 67.58 | 67.80 | 715,687 | -1.25(-1.81%) |
Mar 24, 2023 | 69.42 | 69.86 | 68.30 | 69.05 | 887,288 | -0.69(-0.99%) |
Mar 23, 2023 | 69.13 | 70.87 | 68.29 | 69.74 | 1,479,535 | +1.48(+2.17%) |
Mar 22, 2023 | 69.01 | 70.44 | 68.19 | 68.26 | 1,252,264 | -0.58(-0.84%) |
Mar 21, 2023 | 68.90 | 70.30 | 67.96 | 68.84 | 1,045,911 | +0.75(+1.10%) |
Mar 20, 2023 | 66.50 | 68.17 | 65.90 | 68.09 | 1,322,116 | +1.63(+2.45%) |
Mar 17, 2023 | 66.63 | 67.70 | 65.44 | 66.46 | 1,994,126 | -0.31(-0.46%) |
Mar 16, 2023 | 64.54 | 67.18 | 64.12 | 66.77 | 1,204,212 | +2.02(+3.12%) |
Mar 15, 2023 | 64.96 | 65.40 | 62.96 | 64.75 | 1,678,590 | -1.10(-1.67%) |
Mar 14, 2023 | 64.74 | 66.87 | 64.74 | 65.85 | 1,059,909 | +1.80(+2.81%) |
Mar 13, 2023 | 63.89 | 65.08 | 62.58 | 64.05 | 1,066,880 | -0.15(-0.23%) |
Mar 10, 2023 | 66.73 | 66.80 | 63.48 | 64.20 | 1,010,508 | -2.20(-3.31%) |
Mar 09, 2023 | 67.50 | 68.60 | 65.93 | 66.40 | 1,330,612 | -1.11(-1.64%) |
Mar 08, 2023 | 65.55 | 67.97 | 65.40 | 67.51 | 1,352,778 | +2.45(+3.77%) |
Mar 07, 2023 | 66.30 | 67.10 | 64.57 | 65.06 | 1,144,704 | -1.13(-1.71%) |
Mar 06, 2023 | 67.00 | 67.92 | 66.04 | 66.19 | 822,369 | -0.52(-0.78%) |
Mar 03, 2023 | 65.63 | 66.89 | 65.33 | 66.71 | 986,285 | +1.17(+1.79%) |
Mar 02, 2023 | 63.45 | 65.71 | 62.84 | 65.54 | 883,996 | +0.43(+0.66%) |
Mar 01, 2023 | 65.59 | 67.27 | 64.88 | 65.11 | 1,319,406 | -0.23(-0.35%) |
Feb 28, 2023 | 65.04 | 66.13 | 64.64 | 65.34 | 1,200,743 | +0.45(+0.69%) |
Feb 27, 2023 | 65.28 | 65.86 | 64.72 | 64.89 | 1,161,722 | +0.20(+0.31%) |
Feb 24, 2023 | 62.90 | 64.94 | 62.78 | 64.69 | 1,105,087 | +0.26(+0.40%) |
Feb 23, 2023 | 65.71 | 66.00 | 62.44 | 64.43 | 1,342,572 | +1.21(+1.91%) |
Feb 22, 2023 | 63.08 | 64.35 | 62.52 | 63.22 | 1,327,276 | +0.11(+0.17%) |
Feb 21, 2023 | 65.96 | 66.74 | 62.67 | 63.11 | 2,558,964 | -4.05(-6.03%) |
Feb 17, 2023 | 68.62 | 69.41 | 66.66 | 67.16 | 1,857,299 | -2.37(-3.41%) |
Feb 16, 2023 | 67.68 | 71.18 | 67.60 | 69.53 | 2,369,491 | -0.39(-0.56%) |
Feb 15, 2023 | 69.13 | 70.49 | 66.78 | 69.92 | 4,296,626 | -1.81(-2.52%) |
Feb 14, 2023 | 68.00 | 72.50 | 66.60 | 71.73 | 6,875,212 | +5.58(+8.44%) |
Feb 13, 2023 | 65.41 | 66.30 | 64.66 | 66.15 | 2,358,314 | +1.56(+2.42%) |
Feb 10, 2023 | 64.27 | 64.93 | 63.42 | 64.59 | 1,724,979 | -0.31(-0.48%) |
Feb 09, 2023 | 63.85 | 66.44 | 63.85 | 64.90 | 2,923,702 | +2.18(+3.48%) |
Feb 08, 2023 | 62.52 | 63.76 | 62.32 | 62.72 | 1,778,003 | -0.26(-0.40%) |
Feb 07, 2023 | 61.59 | 63.43 | 61.14 | 62.98 | 2,359,434 | +1.48(+2.42%) |
Feb 06, 2023 | 61.49 | 62.60 | 61.25 | 61.49 | 865,646 | -1.76(-2.78%) |
Feb 03, 2023 | 63.81 | 64.83 | 62.76 | 63.25 | 1,716,575 | -1.54(-2.38%) |
Feb 02, 2023 | 63.69 | 65.34 | 62.14 | 64.79 | 2,396,631 | +1.60(+2.53%) |
Feb 01, 2023 | 59.45 | 64.03 | 59.38 | 63.19 | 1,633,880 | +3.91(+6.60%) |
Jan 31, 2023 | 57.42 | 59.32 | 56.62 | 59.28 | 1,214,930 | +1.77(+3.08%) |
Jan 30, 2023 | 58.16 | 59.04 | 57.17 | 57.51 | 1,177,602 | -1.73(-2.92%) |
Jan 27, 2023 | 59.23 | 59.95 | 59.08 | 59.24 | 1,336,881 | -0.90(-1.50%) |
Jan 26, 2023 | 59.33 | 60.48 | 58.56 | 60.14 | 1,088,569 | +1.44(+2.45%) |
Jan 25, 2023 | 57.84 | 59.19 | 56.84 | 58.70 | 1,187,990 | -0.31(-0.53%) |
Jan 24, 2023 | 58.02 | 59.05 | 57.58 | 59.01 | 1,359,773 | +0.35(+0.60%) |
Jan 23, 2023 | 56.78 | 59.75 | 56.21 | 58.66 | 2,276,589 | +2.21(+3.91%) |
Jan 20, 2023 | 55.55 | 56.88 | 53.95 | 56.45 | 1,764,005 | +0.90(+1.62%) |
Jan 19, 2023 | 57.01 | 57.60 | 55.50 | 55.55 | 1,222,867 | -2.55(-4.39%) |
Jan 18, 2023 | 59.72 | 60.43 | 57.85 | 58.10 | 1,371,856 | -0.95(-1.61%) |
Jan 17, 2023 | 58.41 | 59.30 | 58.02 | 59.05 | 1,335,373 | -0.09(-0.15%) |
Jan 13, 2023 | 58.00 | 59.18 | 57.74 | 59.14 | 1,108,266 | +0.85(+1.46%) |
Jan 12, 2023 | 57.00 | 58.44 | 55.53 | 58.29 | 1,250,530 | +1.22(+2.14%) |
Jan 11, 2023 | 55.42 | 57.80 | 54.95 | 57.07 | 1,354,153 | +1.66(+3.00%) |
Jan 10, 2023 | 54.85 | 55.82 | 54.66 | 55.41 | 802,462 | +0.03(+0.05%) |
Jan 09, 2023 | 53.61 | 56.27 | 53.31 | 55.38 | 1,216,326 | +2.63(+4.99%) |
Jan 06, 2023 | 51.92 | 53.05 | 51.21 | 52.75 | 2,145,614 | +1.73(+3.39%) |
Jan 05, 2023 | 51.06 | 52.41 | 50.90 | 51.02 | 1,361,774 | -1.89(-3.57%) |
Jan 04, 2023 | 52.75 | 53.61 | 52.38 | 52.91 | 1,462,508 | +1.21(+2.34%) |
Jan 03, 2023 | 53.93 | 54.11 | 50.40 | 51.70 | 2,295,717 | -2.19(-4.06%) |
Dec 30, 2022 | 53.03 | 54.01 | 52.45 | 53.89 | 1,246,257 | +0.08(+0.15%) |
Dec 29, 2022 | 52.94 | 54.17 | 52.55 | 53.81 | 1,190,842 | +1.52(+2.91%) |
Dec 28, 2022 | 53.21 | 53.97 | 52.15 | 52.29 | 852,327 | -1.34(-2.50%) |
Dec 27, 2022 | 54.74 | 54.91 | 53.30 | 53.63 | 1,072,605 | -1.11(-2.03%) |
Dec 23, 2022 | 54.48 | 54.84 | 53.63 | 54.74 | 747,112 | -0.44(-0.80%) |
Dec 22, 2022 | 56.23 | 56.72 | 53.90 | 55.18 | 1,858,475 | -2.32(-4.03%) |
Dec 21, 2022 | 57.80 | 58.85 | 56.56 | 57.50 | 1,693,748 | -0.09(-0.16%) |
Dec 20, 2022 | 57.49 | 58.31 | 57.00 | 57.59 | 1,568,714 | -0.48(-0.83%) |
Dec 19, 2022 | 59.63 | 59.94 | 57.50 | 58.07 | 2,072,566 | -1.99(-3.31%) |
Dec 16, 2022 | 61.32 | 63.41 | 58.79 | 60.06 | 25,953,530 | -1.80(-2.91%) |
Dec 15, 2022 | 64.75 | 64.78 | 61.80 | 61.86 | 2,738,328 | -3.64(-5.56%) |
Dec 14, 2022 | 65.97 | 67.41 | 65.31 | 65.50 | 2,751,346 | +0.10(+0.15%) |
Dec 13, 2022 | 68.80 | 69.30 | 65.28 | 65.40 | 2,776,012 | -1.42(-2.13%) |
Dec 12, 2022 | 64.06 | 66.86 | 63.81 | 66.82 | 3,410,503 | +3.40(+5.36%) |
Dec 09, 2022 | 62.32 | 64.56 | 61.86 | 63.42 | 1,298,082 | +1.00(+1.60%) |
Dec 08, 2022 | 61.30 | 62.64 | 60.71 | 62.42 | 1,866,446 | +1.52(+2.50%) |
Dec 07, 2022 | 60.02 | 61.62 | 59.77 | 60.90 | 1,125,399 | +0.09(+0.15%) |
Dec 06, 2022 | 61.77 | 62.24 | 60.23 | 60.81 | 1,163,309 | -1.33(-2.14%) |
Dec 05, 2022 | 62.44 | 62.95 | 61.41 | 62.14 | 1,340,307 | -0.40(-0.64%) |
Dec 02, 2022 | 61.88 | 62.69 | 60.72 | 62.54 | 1,755,186 | -1.12(-1.76%) |
Dec 01, 2022 | 64.32 | 64.43 | 61.87 | 63.66 | 1,617,049 | -0.69(-1.07%) |
Nov 30, 2022 | 62.50 | 64.45 | 60.45 | 64.35 | 2,417,403 | +1.48(+2.35%) |
Nov 29, 2022 | 64.10 | 64.25 | 62.71 | 62.87 | 2,061,416 | -1.03(-1.61%) |
Nov 28, 2022 | 66.87 | 67.28 | 63.60 | 63.90 | 1,782,707 | -3.71(-5.49%) |
Nov 25, 2022 | 67.04 | 68.00 | 66.41 | 67.61 | 452,058 | +0.03(+0.04%) |
Nov 23, 2022 | 67.11 | 68.47 | 66.74 | 67.58 | 1,283,507 | +0.26(+0.39%) |
Nov 22, 2022 | 66.19 | 68.12 | 65.43 | 67.32 | 1,698,760 | +1.25(+1.89%) |
Nov 21, 2022 | 66.13 | 67.39 | 65.99 | 66.07 | 1,005,658 | -1.38(-2.05%) |
Nov 18, 2022 | 67.67 | 67.83 | 66.14 | 67.45 | 1,529,468 | +0.81(+1.22%) |
Nov 17, 2022 | 62.62 | 66.86 | 61.61 | 66.64 | 1,673,245 | +2.40(+3.74%) |
Nov 16, 2022 | 65.49 | 65.53 | 62.91 | 64.24 | 1,512,126 | -2.34(-3.51%) |
Nov 15, 2022 | 67.47 | 67.97 | 65.63 | 66.58 | 3,108,584 | +1.55(+2.38%) |
Nov 14, 2022 | 64.10 | 65.64 | 63.40 | 65.03 | 1,741,935 | +0.26(+0.40%) |
Nov 11, 2022 | 63.25 | 66.00 | 62.01 | 64.77 | 3,546,958 | +2.07(+3.30%) |
Nov 10, 2022 | 62.90 | 63.69 | 60.20 | 62.70 | 4,136,851 | +1.70(+2.79%) |
Nov 09, 2022 | 59.25 | 61.47 | 58.22 | 61.00 | 2,736,374 | -0.12(-0.20%) |
Nov 08, 2022 | 61.12 | 62.98 | 56.42 | 61.12 | 4,893,440 | +4.85(+8.62%) |
Nov 07, 2022 | 54.68 | 56.62 | 53.65 | 56.27 | 1,921,274 | +2.08(+3.83%) |
Nov 04, 2022 | 54.28 | 54.78 | 51.84 | 54.19 | 1,989,822 | +1.50(+2.85%) |
Nov 03, 2022 | 54.32 | 54.38 | 51.01 | 52.69 | 2,483,168 | -3.68(-6.53%) |
Nov 02, 2022 | 57.03 | 56.06 | 56.37 | 1,602,351 | -0.64(-1.12%) | |
Nov 01, 2022 | 58.09 | 58.76 | 56.19 | 57.01 | 1,292,159 | +0.31(+0.55%) |
Oct 31, 2022 | 56.71 | 56.94 | 54.88 | 56.70 | 1,357,801 | -0.55(-0.96%) |
Oct 28, 2022 | 54.88 | 57.96 | 54.88 | 57.25 | 1,662,237 | +1.58(+2.84%) |
Oct 27, 2022 | 57.17 | 57.88 | 55.45 | 55.67 | 1,264,212 | -1.47(-2.57%) |
Oct 26, 2022 | 57.45 | 58.86 | 55.65 | 57.14 | 1,615,355 | -1.28(-2.19%) |
Oct 25, 2022 | 58.56 | 61.14 | 58.39 | 58.42 | 2,064,434 | -0.34(-0.58%) |
Oct 24, 2022 | 55.25 | 59.56 | 55.25 | 58.76 | 3,119,635 | +3.48(+6.30%) |
Oct 21, 2022 | 52.74 | 55.46 | 52.28 | 55.28 | 1,267,984 | +2.00(+3.75%) |
Oct 20, 2022 | 53.08 | 54.97 | 52.55 | 53.28 | 1,212,967 | +0.64(+1.22%) |
Oct 19, 2022 | 51.81 | 53.46 | 51.63 | 52.64 | 1,090,791 | +0.26(+0.50%) |
Oct 18, 2022 | 51.59 | 52.89 | 50.69 | 52.38 | 1,666,135 | +2.67(+5.37%) |
Oct 17, 2022 | 49.18 | 49.96 | 48.50 | 49.71 | 1,356,535 | +1.67(+3.48%) |
Oct 14, 2022 | 51.00 | 51.37 | 47.88 | 48.04 | 1,680,181 | -2.45(-4.85%) |
Oct 13, 2022 | 47.44 | 51.01 | 46.52 | 50.49 | 2,397,614 | +0.57(+1.14%) |
Oct 12, 2022 | 50.09 | 50.38 | 49.06 | 49.92 | 930,129 | -0.10(-0.20%) |
Oct 11, 2022 | 48.05 | 50.72 | 47.47 | 50.02 | 2,034,861 | +0.74(+1.50%) |
Oct 10, 2022 | 50.60 | 50.79 | 49.15 | 49.28 | 1,092,363 | -1.46(-2.88%) |
Oct 07, 2022 | 51.00 | 52.56 | 50.18 | 50.74 | 1,273,468 | -2.79(-5.21%) |
Oct 06, 2022 | 52.94 | 54.51 | 52.66 | 53.53 | 1,554,882 | +0.51(+0.96%) |
Oct 05, 2022 | 50.82 | 53.11 | 49.86 | 53.02 | 1,148,250 | +0.95(+1.82%) |
Oct 04, 2022 | 51.24 | 52.74 | 51.22 | 52.07 | 1,265,928 | +2.24(+4.50%) |
Oct 03, 2022 | 48.88 | 49.83 | 47.44 | 49.83 | 2,024,153 | +1.48(+3.06%) |
Sep 30, 2022 | 49.71 | 50.89 | 48.28 | 48.35 | 1,494,395 | -1.78(-3.55%) |
Sep 29, 2022 | 51.24 | 51.50 | 48.95 | 50.13 | 1,805,829 | -2.32(-4.42%) |
Sep 28, 2022 | 52.08 | 52.71 | 51.48 | 52.45 | 1,468,206 | -0.43(-0.81%) |
Sep 27, 2022 | 53.48 | 54.18 | 52.34 | 52.88 | 1,160,907 | +0.08(+0.15%) |
Sep 26, 2022 | 52.92 | 54.21 | 52.37 | 52.80 | 882,405 | -0.45(-0.85%) |
Sep 23, 2022 | 53.89 | 54.48 | 51.45 | 53.25 | 1,873,081 | -1.61(-2.93%) |
Sep 22, 2022 | 55.70 | 56.34 | 53.66 | 54.86 | 1,818,822 | -1.43(-2.54%) |
Sep 21, 2022 | 57.21 | 59.09 | 56.26 | 56.29 | 1,350,538 | -0.53(-0.93%) |
Sep 20, 2022 | 57.12 | 57.98 | 56.50 | 56.82 | 752,569 | -1.09(-1.88%) |
Sep 19, 2022 | 56.26 | 58.53 | 56.10 | 57.91 | 1,433,485 | +0.30(+0.52%) |
Sep 16, 2022 | 58.39 | 58.70 | 56.53 | 57.61 | 4,092,831 | -0.88(-1.50%) |
Sep 15, 2022 | 58.21 | 59.25 | 57.36 | 58.49 | 983,122 | +0.17(+0.29%) |
Sep 14, 2022 | 57.14 | 58.88 | 56.75 | 58.32 | 1,298,580 | +1.44(+2.53%) |
Sep 13, 2022 | 58.25 | 59.37 | 56.62 | 56.88 | 1,781,099 | -3.46(-5.73%) |
Sep 12, 2022 | 59.92 | 61.69 | 59.26 | 60.34 | 1,695,070 | +0.16(+0.27%) |
Sep 09, 2022 | 60.63 | 62.19 | 59.87 | 60.18 | 1,752,647 | -0.04(-0.07%) |
Sep 08, 2022 | 59.39 | 62.18 | 58.52 | 60.22 | 2,557,840 | +0.45(+0.75%) |
Sep 07, 2022 | 58.40 | 60.58 | 58.02 | 59.77 | 1,751,597 | +0.87(+1.48%) |
Sep 06, 2022 | 58.16 | 59.98 | 57.00 | 58.90 | 3,869,138 | +1.02(+1.76%) |
Sep 02, 2022 | 58.10 | 58.80 | 56.36 | 57.88 | 1,312,040 | +0.45(+0.78%) |