Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 59.94 | 62.20 | 59.65 | 62.12 | 372,649 | +2.18(+3.64%) |
Oct 30, 2023 | 60.07 | 60.26 | 59.51 | 59.94 | 147,926 | +0.45(+0.76%) |
Oct 27, 2023 | 60.00 | 60.12 | 59.08 | 59.49 | 153,328 | -0.15(-0.25%) |
Oct 26, 2023 | 59.94 | 61.23 | 59.02 | 59.64 | 188,193 | -0.06(-0.10%) |
Oct 25, 2023 | 60.52 | 60.52 | 59.51 | 59.70 | 283,048 | -1.30(-2.13%) |
Oct 24, 2023 | 60.72 | 61.41 | 59.70 | 61.00 | 309,509 | +0.48(+0.79%) |
Oct 23, 2023 | 60.84 | 61.67 | 60.12 | 60.52 | 342,302 | -0.62(-1.01%) |
Oct 20, 2023 | 62.64 | 62.64 | 60.89 | 61.14 | 233,412 | -1.40(-2.24%) |
Oct 19, 2023 | 63.53 | 63.65 | 62.47 | 62.54 | 187,359 | -1.09(-1.71%) |
Oct 18, 2023 | 63.74 | 64.24 | 63.43 | 63.63 | 168,222 | -0.69(-1.07%) |
Oct 17, 2023 | 64.64 | 65.32 | 64.00 | 64.32 | 399,033 | -1.05(-1.61%) |
Oct 16, 2023 | 65.88 | 66.07 | 63.94 | 65.37 | 497,071 | -0.20(-0.31%) |
Oct 13, 2023 | 66.96 | 67.25 | 65.16 | 65.57 | 229,483 | -1.40(-2.09%) |
Oct 12, 2023 | 67.64 | 68.08 | 66.63 | 66.97 | 191,444 | -0.90(-1.33%) |
Oct 11, 2023 | 67.11 | 68.01 | 66.87 | 67.87 | 230,838 | +0.87(+1.30%) |
Oct 10, 2023 | 65.93 | 67.69 | 65.46 | 67.00 | 335,499 | +1.07(+1.62%) |
Oct 09, 2023 | 64.50 | 66.00 | 64.01 | 65.93 | 322,713 | +0.93(+1.43%) |
Oct 06, 2023 | 65.43 | 67.42 | 64.88 | 65.00 | 704,703 | -0.99(-1.50%) |
Oct 05, 2023 | 64.88 | 66.12 | 64.60 | 65.99 | 399,881 | +1.44(+2.23%) |
Oct 04, 2023 | 63.37 | 64.63 | 61.95 | 64.55 | 320,586 | +1.60(+2.54%) |
Oct 03, 2023 | 62.49 | 63.13 | 61.62 | 62.95 | 376,921 | +0.15(+0.24%) |
Oct 02, 2023 | 62.60 | 63.45 | 62.11 | 62.80 | 206,647 | +0.24(+0.38%) |
Sep 29, 2023 | 62.47 | 62.84 | 62.00 | 62.56 | 471,554 | +0.76(+1.23%) |
Sep 28, 2023 | 60.70 | 62.05 | 60.50 | 61.80 | 247,825 | +0.81(+1.33%) |
Sep 27, 2023 | 61.30 | 61.31 | 60.00 | 60.99 | 276,505 | +0.27(+0.44%) |
Sep 26, 2023 | 60.47 | 61.29 | 60.05 | 60.72 | 193,086 | -0.18(-0.30%) |
Sep 25, 2023 | 61.74 | 61.65 | 60.76 | 60.90 | 183,491 | -1.37(-2.20%) |
Sep 22, 2023 | 61.57 | 62.68 | 61.57 | 62.27 | 184,014 | +0.63(+1.02%) |
Sep 21, 2023 | 62.74 | 63.18 | 61.62 | 61.64 | 179,051 | -1.77(-2.78%) |
Sep 20, 2023 | 63.93 | 64.56 | 63.37 | 63.41 | 120,068 | -0.53(-0.84%) |
Sep 19, 2023 | 65.44 | 65.44 | 63.73 | 63.94 | 195,574 | -1.64(-2.50%) |
Sep 18, 2023 | 65.18 | 65.65 | 65.09 | 65.58 | 157,721 | +0.16(+0.24%) |
Sep 15, 2023 | 65.45 | 65.98 | 64.66 | 65.42 | 399,816 | -0.09(-0.14%) |
Sep 14, 2023 | 64.53 | 65.88 | 64.31 | 65.51 | 153,601 | +1.13(+1.76%) |
Sep 13, 2023 | 64.09 | 64.83 | 63.53 | 64.38 | 182,947 | +0.23(+0.36%) |
Sep 12, 2023 | 65.78 | 66.10 | 63.90 | 64.15 | 168,600 | -2.26(-3.40%) |
Sep 11, 2023 | 65.79 | 66.93 | 65.07 | 66.41 | 215,395 | +0.91(+1.39%) |
Sep 08, 2023 | 65.52 | 65.86 | 64.91 | 65.50 | 214,810 | -0.06(-0.09%) |
Sep 07, 2023 | 65.48 | 65.88 | 64.92 | 65.56 | 132,908 | -0.41(-0.62%) |
Sep 06, 2023 | 65.91 | 66.53 | 65.69 | 65.97 | 149,732 | +0.06(+0.09%) |
Sep 05, 2023 | 66.77 | 66.94 | 65.68 | 65.91 | 177,110 | -1.16(-1.73%) |
Sep 01, 2023 | 66.66 | 67.66 | 66.66 | 67.07 | 234,609 | +0.59(+0.89%) |
Aug 31, 2023 | 66.60 | 67.86 | 66.36 | 66.48 | 412,719 | -0.15(-0.23%) |
Aug 30, 2023 | 65.33 | 66.86 | 65.25 | 66.63 | 259,422 | +1.11(+1.69%) |
Aug 29, 2023 | 64.04 | 65.62 | 63.96 | 65.52 | 263,349 | +1.31(+2.04%) |
Aug 28, 2023 | 64.24 | 64.78 | 63.98 | 64.21 | 175,413 | +0.03(+0.05%) |
Aug 25, 2023 | 63.13 | 64.28 | 62.81 | 64.18 | 270,210 | +1.27(+2.02%) |
Aug 24, 2023 | 64.14 | 64.15 | 62.53 | 62.91 | 183,827 | -0.99(-1.55%) |
Aug 23, 2023 | 61.54 | 64.04 | 61.38 | 63.90 | 267,274 | +2.37(+3.85%) |
Aug 22, 2023 | 61.78 | 61.99 | 61.30 | 61.53 | 109,169 | +0.23(+0.38%) |
Aug 21, 2023 | 61.15 | 61.98 | 61.15 | 61.30 | 142,320 | +0.27(+0.44%) |
Aug 18, 2023 | 60.28 | 61.53 | 60.28 | 61.03 | 320,574 | +0.19(+0.31%) |
Aug 17, 2023 | 62.23 | 62.23 | 60.77 | 60.84 | 221,379 | -1.22(-1.97%) |
Aug 16, 2023 | 62.67 | 62.99 | 62.03 | 62.06 | 189,498 | -0.54(-0.86%) |
Aug 15, 2023 | 62.60 | 63.08 | 62.53 | 62.60 | 136,520 | -0.46(-0.73%) |
Aug 14, 2023 | 62.26 | 63.10 | 62.09 | 63.06 | 232,364 | +0.43(+0.69%) |
Aug 11, 2023 | 61.37 | 62.88 | 61.23 | 62.63 | 289,666 | +1.03(+1.67%) |
Aug 10, 2023 | 61.65 | 61.95 | 61.13 | 61.60 | 326,176 | +0.36(+0.59%) |
Aug 09, 2023 | 61.88 | 62.21 | 61.10 | 61.24 | 241,982 | -0.83(-1.34%) |
Aug 08, 2023 | 62.50 | 62.68 | 61.35 | 62.07 | 297,975 | -0.60(-0.96%) |
Aug 07, 2023 | 63.67 | 64.18 | 62.43 | 62.67 | 352,056 | -1.13(-1.77%) |
Aug 04, 2023 | 70.09 | 70.09 | 62.45 | 63.80 | 924,139 | -6.77(-9.59%) |
Aug 03, 2023 | 71.52 | 72.13 | 70.31 | 70.57 | 223,198 | -1.64(-2.27%) |
Aug 02, 2023 | 73.50 | 73.75 | 71.93 | 72.21 | 227,251 | -2.20(-2.96%) |
Aug 01, 2023 | 74.68 | 74.98 | 73.88 | 74.41 | 168,224 | -0.53(-0.71%) |
Jul 31, 2023 | 74.47 | 75.07 | 74.18 | 74.94 | 208,888 | +0.88(+1.19%) |
Jul 28, 2023 | 73.63 | 74.69 | 73.25 | 74.06 | 223,248 | +0.87(+1.19%) |
Jul 27, 2023 | 74.24 | 74.72 | 72.78 | 73.19 | 148,229 | +0.02(+0.03%) |
Jul 26, 2023 | 73.34 | 73.55 | 72.61 | 73.17 | 167,017 | -0.40(-0.54%) |
Jul 25, 2023 | 72.67 | 74.02 | 72.50 | 73.57 | 123,338 | +0.97(+1.34%) |
Jul 24, 2023 | 73.57 | 73.57 | 72.00 | 72.60 | 132,413 | -0.87(-1.18%) |
Jul 21, 2023 | 73.28 | 74.00 | 72.65 | 73.47 | 268,251 | +1.15(+1.59%) |
Jul 20, 2023 | 74.00 | 74.42 | 72.18 | 72.32 | 174,239 | -1.90(-2.56%) |
Jul 19, 2023 | 75.00 | 75.67 | 73.66 | 74.22 | 287,604 | -0.69(-0.92%) |
Jul 18, 2023 | 74.99 | 75.19 | 73.92 | 74.91 | 197,636 | -0.29(-0.39%) |
Jul 17, 2023 | 74.63 | 75.59 | 73.85 | 75.20 | 254,404 | +0.23(+0.31%) |
Jul 14, 2023 | 75.43 | 75.75 | 74.61 | 74.97 | 169,024 | -0.47(-0.62%) |
Jul 13, 2023 | 75.29 | 76.48 | 75.28 | 75.44 | 279,140 | +0.55(+0.73%) |
Jul 12, 2023 | 74.76 | 75.35 | 74.03 | 74.89 | 157,646 | +1.28(+1.74%) |
Jul 11, 2023 | 73.75 | 74.16 | 72.95 | 73.61 | 205,239 | -0.08(-0.11%) |
Jul 10, 2023 | 71.36 | 73.69 | 71.36 | 73.69 | 336,411 | +1.90(+2.65%) |
Jul 07, 2023 | 72.64 | 73.69 | 71.69 | 71.79 | 277,838 | -0.92(-1.27%) |
Jul 06, 2023 | 73.47 | 73.51 | 72.22 | 72.71 | 281,800 | -1.81(-2.43%) |
Jul 05, 2023 | 74.86 | 75.14 | 74.23 | 74.52 | 143,169 | -0.83(-1.10%) |
Jul 03, 2023 | 75.50 | 75.50 | 74.00 | 75.35 | 121,687 | -0.49(-0.65%) |
Jun 30, 2023 | 75.41 | 76.48 | 75.03 | 75.84 | 191,495 | +0.82(+1.09%) |
Jun 29, 2023 | 74.76 | 75.44 | 74.47 | 75.02 | 228,067 | +0.61(+0.82%) |
Jun 28, 2023 | 73.84 | 74.96 | 73.70 | 74.41 | 270,596 | +0.82(+1.11%) |
Jun 27, 2023 | 71.27 | 73.75 | 71.25 | 73.59 | 335,147 | +2.67(+3.76%) |
Jun 26, 2023 | 71.60 | 72.12 | 70.89 | 70.92 | 184,068 | -0.81(-1.13%) |
Jun 23, 2023 | 71.61 | 72.62 | 71.60 | 71.73 | 462,733 | -0.79(-1.09%) |
Jun 22, 2023 | 72.76 | 73.55 | 72.17 | 72.52 | 207,796 | -0.72(-0.98%) |
Jun 21, 2023 | 73.87 | 73.87 | 72.74 | 73.24 | 259,296 | -0.74(-1.00%) |
Jun 20, 2023 | 73.71 | 74.83 | 73.36 | 73.98 | 221,165 | -0.46(-0.62%) |
Jun 16, 2023 | 76.76 | 76.76 | 74.33 | 74.44 | 680,153 | -1.96(-2.57%) |
Jun 15, 2023 | 75.89 | 76.71 | 75.01 | 76.40 | 411,687 | -0.04(-0.05%) |
Jun 14, 2023 | 77.08 | 77.50 | 75.40 | 76.44 | 304,580 | -1.14(-1.47%) |
Jun 13, 2023 | 77.11 | 78.49 | 76.40 | 77.58 | 494,584 | +1.18(+1.54%) |
Jun 12, 2023 | 75.67 | 76.85 | 74.97 | 76.40 | 456,708 | +1.21(+1.61%) |
Jun 09, 2023 | 74.06 | 75.88 | 74.06 | 75.19 | 316,456 | +1.00(+1.35%) |
Jun 08, 2023 | 74.10 | 74.64 | 73.28 | 74.19 | 281,118 | -0.07(-0.09%) |
Jun 07, 2023 | 74.00 | 75.50 | 74.00 | 74.26 | 529,756 | -0.44(-0.59%) |
Jun 06, 2023 | 74.96 | 74.96 | 73.82 | 74.70 | 413,851 | -0.54(-0.72%) |
Jun 05, 2023 | 73.72 | 75.29 | 73.52 | 75.24 | 235,566 | +0.63(+0.84%) |
Jun 02, 2023 | 75.19 | 75.63 | 73.86 | 74.61 | 380,917 | -0.38(-0.51%) |
Jun 01, 2023 | 72.84 | 75.34 | 71.50 | 74.99 | 242,171 | +1.66(+2.26%) |
May 31, 2023 | 75.12 | 75.59 | 73.08 | 73.33 | 857,630 | -2.23(-2.95%) |
May 30, 2023 | 75.12 | 76.16 | 74.81 | 75.56 | 289,886 | +1.04(+1.40%) |
May 26, 2023 | 72.19 | 75.00 | 72.19 | 74.52 | 522,202 | +2.26(+3.13%) |
May 25, 2023 | 70.13 | 72.79 | 69.86 | 72.26 | 424,185 | +2.63(+3.78%) |
May 24, 2023 | 69.39 | 70.18 | 68.69 | 69.63 | 252,664 | -0.28(-0.40%) |
May 23, 2023 | 71.07 | 71.53 | 69.85 | 69.91 | 218,879 | -1.45(-2.03%) |
May 22, 2023 | 69.97 | 71.49 | 69.89 | 71.36 | 230,882 | +1.47(+2.10%) |
May 19, 2023 | 70.17 | 70.36 | 69.69 | 69.89 | 196,450 | +0.07(+0.10%) |
May 18, 2023 | 68.48 | 70.00 | 66.77 | 69.82 | 244,172 | +1.34(+1.96%) |
May 17, 2023 | 67.96 | 68.81 | 67.40 | 68.48 | 273,434 | +0.53(+0.78%) |
May 16, 2023 | 67.76 | 68.39 | 67.49 | 67.95 | 169,073 | -0.13(-0.19%) |
May 15, 2023 | 67.47 | 68.34 | 67.16 | 68.08 | 182,021 | +0.48(+0.71%) |
May 12, 2023 | 67.40 | 68.09 | 67.01 | 67.60 | 134,014 | +0.08(+0.12%) |
May 11, 2023 | 68.35 | 68.84 | 67.03 | 67.52 | 138,344 | -1.02(-1.49%) |
May 10, 2023 | 67.82 | 68.73 | 67.73 | 68.54 | 238,265 | +1.29(+1.92%) |
May 09, 2023 | 67.57 | 67.70 | 66.98 | 67.25 | 261,878 | -0.40(-0.59%) |
May 08, 2023 | 68.49 | 68.62 | 66.78 | 67.65 | 182,707 | -0.58(-0.85%) |
May 05, 2023 | 68.00 | 68.98 | 65.56 | 68.23 | 503,948 | +1.34(+2.00%) |
May 04, 2023 | 66.92 | 67.61 | 65.97 | 66.89 | 319,671 | -0.23(-0.34%) |
May 03, 2023 | 67.57 | 68.19 | 67.03 | 67.12 | 277,112 | -0.37(-0.55%) |
May 02, 2023 | 68.94 | 69.16 | 67.45 | 67.49 | 321,129 | -1.48(-2.15%) |
May 01, 2023 | 68.63 | 69.55 | 68.38 | 68.97 | 389,930 | -0.08(-0.12%) |
Apr 28, 2023 | 68.60 | 69.71 | 68.30 | 69.05 | 188,958 | -0.32(-0.46%) |
Apr 27, 2023 | 68.87 | 69.40 | 68.35 | 69.37 | 139,250 | +0.53(+0.77%) |
Apr 26, 2023 | 69.57 | 70.43 | 68.49 | 68.84 | 219,021 | -0.33(-0.48%) |
Apr 25, 2023 | 70.59 | 70.96 | 68.50 | 69.17 | 237,719 | -2.04(-2.86%) |
Apr 24, 2023 | 70.95 | 71.94 | 70.67 | 71.21 | 471,483 | +0.42(+0.59%) |
Apr 21, 2023 | 70.34 | 71.52 | 70.34 | 70.79 | 286,420 | +0.38(+0.54%) |
Apr 20, 2023 | 69.45 | 71.11 | 69.18 | 70.41 | 196,607 | +0.41(+0.59%) |
Apr 19, 2023 | 69.99 | 70.57 | 69.77 | 70.00 | 154,590 | -0.46(-0.65%) |
Apr 18, 2023 | 70.75 | 71.10 | 70.02 | 70.46 | 186,497 | +0.14(+0.20%) |
Apr 17, 2023 | 70.97 | 71.31 | 69.92 | 70.32 | 162,189 | -0.84(-1.18%) |
Apr 14, 2023 | 71.67 | 72.13 | 70.59 | 71.16 | 233,162 | -0.61(-0.85%) |
Apr 13, 2023 | 71.25 | 71.91 | 70.97 | 71.77 | 328,801 | +0.75(+1.06%) |
Apr 12, 2023 | 71.19 | 71.97 | 70.76 | 71.02 | 184,740 | +0.39(+0.55%) |
Apr 11, 2023 | 71.07 | 71.62 | 70.19 | 70.63 | 287,940 | -0.93(-1.30%) |
Apr 10, 2023 | 69.54 | 71.60 | 69.34 | 71.56 | 262,234 | +1.27(+1.81%) |
Apr 06, 2023 | 70.19 | 71.23 | 69.76 | 70.29 | 292,850 | -0.39(-0.55%) |
Apr 05, 2023 | 71.69 | 71.69 | 69.96 | 70.68 | 141,350 | -1.15(-1.60%) |
Apr 04, 2023 | 71.66 | 72.66 | 71.38 | 71.83 | 244,554 | +0.60(+0.84%) |
Apr 03, 2023 | 71.38 | 71.74 | 70.40 | 71.23 | 571,382 | -0.88(-1.22%) |
Mar 31, 2023 | 71.11 | 72.51 | 71.11 | 72.11 | 442,698 | +1.31(+1.85%) |
Mar 30, 2023 | 70.29 | 71.10 | 70.19 | 70.80 | 188,831 | +0.87(+1.24%) |
Mar 29, 2023 | 70.05 | 70.63 | 69.39 | 69.93 | 229,781 | +0.39(+0.56%) |
Mar 28, 2023 | 69.01 | 69.63 | 68.50 | 69.54 | 230,629 | +0.37(+0.53%) |
Mar 27, 2023 | 69.11 | 69.56 | 68.32 | 69.17 | 455,094 | +0.31(+0.45%) |
Mar 24, 2023 | 68.76 | 69.10 | 67.93 | 68.86 | 392,688 | +0.01(+0.01%) |
Mar 23, 2023 | 68.86 | 69.76 | 68.31 | 68.85 | 235,702 | +0.64(+0.94%) |
Mar 22, 2023 | 69.12 | 70.00 | 68.17 | 68.21 | 342,082 | -1.28(-1.84%) |
Mar 21, 2023 | 69.99 | 70.08 | 69.36 | 69.49 | 234,159 | -0.24(-0.34%) |
Mar 20, 2023 | 69.38 | 69.82 | 68.12 | 69.73 | 290,513 | +0.16(+0.23%) |
Mar 17, 2023 | 68.11 | 70.54 | 67.59 | 69.57 | 796,008 | +1.46(+2.14%) |
Mar 16, 2023 | 64.95 | 68.39 | 64.95 | 68.11 | 380,329 | +1.11(+1.66%) |
Mar 15, 2023 | 65.47 | 67.06 | 65.12 | 67.00 | 340,292 | +0.46(+0.69%) |
Mar 14, 2023 | 66.21 | 66.67 | 65.19 | 66.54 | 484,466 | +1.69(+2.61%) |
Mar 13, 2023 | 62.49 | 65.65 | 61.74 | 64.85 | 470,853 | +1.55(+2.45%) |
Mar 10, 2023 | 65.66 | 65.80 | 63.24 | 63.30 | 625,302 | -2.48(-3.77%) |
Mar 09, 2023 | 67.25 | 67.61 | 65.74 | 65.78 | 423,646 | -1.49(-2.21%) |
Mar 08, 2023 | 66.28 | 67.59 | 66.11 | 67.27 | 366,856 | +0.83(+1.25%) |
Mar 07, 2023 | 66.50 | 67.29 | 65.97 | 66.44 | 450,005 | +0.12(+0.18%) |
Mar 06, 2023 | 65.64 | 66.43 | 65.22 | 66.32 | 332,503 | +0.59(+0.90%) |
Mar 03, 2023 | 65.43 | 66.00 | 64.63 | 65.73 | 318,755 | +0.54(+0.83%) |
Mar 02, 2023 | 64.58 | 65.47 | 63.34 | 65.19 | 238,289 | +0.49(+0.76%) |
Mar 01, 2023 | 63.84 | 64.94 | 63.26 | 64.70 | 476,200 | +0.64(+1.00%) |
Feb 28, 2023 | 64.48 | 65.25 | 63.51 | 64.06 | 966,904 | -0.88(-1.36%) |
Feb 27, 2023 | 63.94 | 64.95 | 61.88 | 64.94 | 685,153 | +1.40(+2.20%) |
Feb 24, 2023 | 58.50 | 63.66 | 57.97 | 63.54 | 847,190 | +6.97(+12.32%) |
Feb 23, 2023 | 55.35 | 56.87 | 55.33 | 56.57 | 476,852 | +1.81(+3.31%) |
Feb 22, 2023 | 55.03 | 56.01 | 53.92 | 54.76 | 373,721 | +0.08(+0.15%) |
Feb 21, 2023 | 54.73 | 55.52 | 54.30 | 54.68 | 336,321 | -0.88(-1.58%) |
Feb 17, 2023 | 56.81 | 57.01 | 55.52 | 55.56 | 268,342 | -1.54(-2.70%) |
Feb 16, 2023 | 56.66 | 57.95 | 56.66 | 57.10 | 226,225 | -1.08(-1.86%) |
Feb 15, 2023 | 57.14 | 58.31 | 56.91 | 58.18 | 173,304 | +0.70(+1.22%) |
Feb 14, 2023 | 56.56 | 58.05 | 55.87 | 57.48 | 143,241 | +0.49(+0.86%) |
Feb 13, 2023 | 56.07 | 57.27 | 56.02 | 56.99 | 228,953 | +1.17(+2.10%) |
Feb 10, 2023 | 56.00 | 57.08 | 55.82 | 55.82 | 239,502 | -0.82(-1.45%) |
Feb 09, 2023 | 57.47 | 57.98 | 56.42 | 56.64 | 115,722 | -0.07(-0.12%) |
Feb 08, 2023 | 57.94 | 58.46 | 56.49 | 56.71 | 234,217 | -1.41(-2.43%) |
Feb 07, 2023 | 56.79 | 58.27 | 56.64 | 58.12 | 126,453 | +1.05(+1.84%) |
Feb 06, 2023 | 57.14 | 57.74 | 56.90 | 57.07 | 187,593 | -0.70(-1.21%) |
Feb 03, 2023 | 57.64 | 58.56 | 56.94 | 57.77 | 304,499 | -1.34(-2.27%) |
Feb 02, 2023 | 55.03 | 59.89 | 55.03 | 59.11 | 833,164 | +4.14(+7.53%) |
Feb 01, 2023 | 53.35 | 55.24 | 53.35 | 54.97 | 263,012 | +1.87(+3.52%) |
Jan 31, 2023 | 52.46 | 53.15 | 52.41 | 53.10 | 190,996 | +0.82(+1.57%) |
Jan 30, 2023 | 52.76 | 53.26 | 52.16 | 52.28 | 88,025 | -0.98(-1.84%) |
Jan 27, 2023 | 52.30 | 53.51 | 51.83 | 53.26 | 252,350 | +0.61(+1.16%) |
Jan 26, 2023 | 53.07 | 53.30 | 51.92 | 52.65 | 140,886 | +0.09(+0.17%) |
Jan 25, 2023 | 51.67 | 52.77 | 50.89 | 52.56 | 153,266 | +0.14(+0.27%) |
Jan 24, 2023 | 53.04 | 54.01 | 52.00 | 52.42 | 541,959 | -1.11(-2.07%) |
Jan 23, 2023 | 52.12 | 53.54 | 51.88 | 53.53 | 262,635 | +1.60(+3.08%) |
Jan 20, 2023 | 51.79 | 52.19 | 49.98 | 51.93 | 207,961 | +0.60(+1.17%) |
Jan 19, 2023 | 50.10 | 51.48 | 49.78 | 51.33 | 253,955 | +0.75(+1.48%) |
Jan 18, 2023 | 50.58 | 52.14 | 50.46 | 50.58 | 359,325 | +0.40(+0.80%) |
Jan 17, 2023 | 49.65 | 50.31 | 49.62 | 50.18 | 220,977 | +0.40(+0.80%) |
Jan 13, 2023 | 49.95 | 50.29 | 49.29 | 49.78 | 151,442 | -0.07(-0.14%) |
Jan 12, 2023 | 49.63 | 50.09 | 48.54 | 49.85 | 194,207 | +0.35(+0.71%) |
Jan 11, 2023 | 48.95 | 49.54 | 48.38 | 49.50 | 127,482 | +0.60(+1.23%) |
Jan 10, 2023 | 47.97 | 48.92 | 47.96 | 48.90 | 119,187 | +0.74(+1.54%) |
Jan 09, 2023 | 47.86 | 49.11 | 47.45 | 48.16 | 227,170 | +1.21(+2.58%) |
Jan 06, 2023 | 46.14 | 47.10 | 45.05 | 46.95 | 138,866 | +1.35(+2.96%) |
Jan 05, 2023 | 46.62 | 46.95 | 45.57 | 45.60 | 187,231 | -1.54(-3.27%) |
Jan 04, 2023 | 46.98 | 47.43 | 46.35 | 47.14 | 322,050 | +0.79(+1.70%) |
Jan 03, 2023 | 46.19 | 47.34 | 45.95 | 46.35 | 395,454 | +0.88(+1.94%) |
Dec 30, 2022 | 45.28 | 45.67 | 45.02 | 45.47 | 132,005 | -0.32(-0.70%) |
Dec 29, 2022 | 44.38 | 45.92 | 44.25 | 45.79 | 143,965 | +1.94(+4.42%) |
Dec 28, 2022 | 43.69 | 44.53 | 43.69 | 43.85 | 193,548 | -0.04(-0.09%) |
Dec 27, 2022 | 44.50 | 44.59 | 43.68 | 43.89 | 165,289 | -0.70(-1.57%) |
Dec 23, 2022 | 44.99 | 45.90 | 44.22 | 44.59 | 182,554 | -0.52(-1.15%) |
Dec 22, 2022 | 44.95 | 45.30 | 44.27 | 45.11 | 384,015 | -0.32(-0.70%) |
Dec 21, 2022 | 44.71 | 45.75 | 44.50 | 45.43 | 186,184 | +0.85(+1.91%) |
Dec 20, 2022 | 43.80 | 45.08 | 43.73 | 44.58 | 247,501 | +0.53(+1.20%) |
Dec 19, 2022 | 44.75 | 45.26 | 43.82 | 44.05 | 279,494 | -0.92(-2.05%) |
Dec 16, 2022 | 45.21 | 47.00 | 44.70 | 44.97 | 474,937 | -0.94(-2.05%) |
Dec 15, 2022 | 47.28 | 48.49 | 45.70 | 45.91 | 328,258 | -2.10(-4.37%) |
Dec 14, 2022 | 48.64 | 48.99 | 47.74 | 48.01 | 318,416 | -0.76(-1.56%) |
Dec 13, 2022 | 48.88 | 50.23 | 48.32 | 48.77 | 276,294 | +1.26(+2.65%) |
Dec 12, 2022 | 47.31 | 48.18 | 47.23 | 47.51 | 267,281 | +0.02(+0.04%) |
Dec 09, 2022 | 47.66 | 48.31 | 47.38 | 47.49 | 269,744 | -0.58(-1.21%) |
Dec 08, 2022 | 47.93 | 49.11 | 47.93 | 48.07 | 144,060 | +0.11(+0.23%) |
Dec 07, 2022 | 47.46 | 48.00 | 47.03 | 47.96 | 486,188 | +0.50(+1.05%) |
Dec 06, 2022 | 48.14 | 48.16 | 46.41 | 47.46 | 197,967 | -0.70(-1.45%) |
Dec 05, 2022 | 49.48 | 49.54 | 47.87 | 48.16 | 699,401 | -1.72(-3.45%) |
Dec 02, 2022 | 49.40 | 49.99 | 49.31 | 49.88 | 159,503 | -0.42(-0.83%) |
Dec 01, 2022 | 49.13 | 50.37 | 48.11 | 50.30 | 152,586 | +1.23(+2.51%) |
Nov 30, 2022 | 46.73 | 49.16 | 46.49 | 49.07 | 816,963 | +2.26(+4.83%) |
Nov 29, 2022 | 46.63 | 47.35 | 46.52 | 46.81 | 225,092 | +0.19(+0.41%) |
Nov 28, 2022 | 47.06 | 47.19 | 46.29 | 46.62 | 646,350 | -0.68(-1.44%) |
Nov 25, 2022 | 47.22 | 47.65 | 45.56 | 47.30 | 123,385 | +0.05(+0.11%) |
Nov 23, 2022 | 46.31 | 47.46 | 46.00 | 47.25 | 239,313 | +0.94(+2.03%) |
Nov 22, 2022 | 45.99 | 46.50 | 44.76 | 46.31 | 1,586,470 | +0.51(+1.11%) |
Nov 21, 2022 | 46.90 | 48.12 | 45.54 | 45.80 | 296,928 | -1.29(-2.74%) |
Nov 18, 2022 | 48.73 | 49.47 | 46.86 | 47.09 | 387,184 | -0.54(-1.13%) |
Nov 17, 2022 | 48.64 | 48.76 | 47.47 | 47.63 | 188,639 | -1.50(-3.05%) |
Nov 16, 2022 | 50.74 | 50.74 | 48.99 | 49.13 | 257,332 | -0.94(-1.88%) |
Nov 15, 2022 | 49.77 | 50.42 | 49.45 | 50.07 | 674,358 | +1.35(+2.77%) |
Nov 14, 2022 | 49.01 | 49.36 | 47.87 | 48.72 | 315,839 | -0.06(-0.12%) |
Nov 11, 2022 | 48.05 | 49.47 | 47.38 | 48.78 | 413,062 | +0.83(+1.73%) |
Nov 10, 2022 | 46.42 | 48.16 | 46.10 | 47.95 | 468,947 | +3.32(+7.44%) |
Nov 09, 2022 | 45.91 | 45.99 | 44.53 | 44.63 | 258,245 | -1.93(-4.15%) |
Nov 08, 2022 | 46.93 | 47.63 | 45.84 | 46.56 | 368,156 | +0.04(+0.09%) |
Nov 07, 2022 | 45.49 | 46.91 | 44.83 | 46.52 | 249,212 | +1.03(+2.26%) |
Nov 04, 2022 | 47.64 | 48.00 | 44.35 | 45.49 | 515,486 | -0.04(-0.09%) |
Nov 03, 2022 | 46.55 | 47.61 | 45.33 | 45.53 | 467,046 | -1.53(-3.25%) |
Nov 02, 2022 | 48.40 | 47.02 | 47.06 | 440,990 | -1.52(-3.13%) |