Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.60 | 48.42 | 47.08 | 48.20 | 7,617,746 | +0.69(+1.45%) |
Oct 30, 2023 | 46.75 | 47.61 | 46.43 | 47.51 | 8,223,396 | +1.23(+2.65%) |
Oct 27, 2023 | 47.02 | 47.33 | 46.04 | 46.29 | 5,198,245 | -1.04(-2.20%) |
Oct 26, 2023 | 47.77 | 48.15 | 47.16 | 47.33 | 3,628,298 | -0.62(-1.29%) |
Oct 25, 2023 | 48.09 | 48.64 | 47.27 | 47.95 | 5,459,465 | -1.62(-3.27%) |
Oct 24, 2023 | 49.05 | 50.06 | 49.00 | 49.57 | 4,104,460 | +0.90(+1.86%) |
Oct 23, 2023 | 49.23 | 49.70 | 48.58 | 48.66 | 5,269,126 | -0.80(-1.63%) |
Oct 20, 2023 | 50.82 | 51.19 | 49.46 | 49.47 | 4,440,989 | -1.00(-1.98%) |
Oct 19, 2023 | 51.29 | 51.67 | 50.46 | 50.47 | 5,166,001 | -0.43(-0.85%) |
Oct 18, 2023 | 52.01 | 52.74 | 50.87 | 50.90 | 3,716,902 | -1.72(-3.26%) |
Oct 17, 2023 | 52.36 | 53.14 | 51.92 | 52.62 | 3,617,113 | +0.99(+1.92%) |
Oct 16, 2023 | 51.35 | 51.83 | 50.59 | 51.63 | 2,598,694 | +0.77(+1.51%) |
Oct 13, 2023 | 50.41 | 51.26 | 50.33 | 50.86 | 3,682,631 | +0.22(+0.43%) |
Oct 12, 2023 | 51.85 | 51.89 | 50.23 | 50.64 | 4,338,722 | -1.49(-2.86%) |
Oct 11, 2023 | 52.26 | 52.66 | 51.58 | 52.14 | 3,177,317 | +0.02(+0.04%) |
Oct 10, 2023 | 51.32 | 52.41 | 51.08 | 52.12 | 8,536,512 | +0.79(+1.55%) |
Oct 09, 2023 | 51.68 | 52.24 | 50.11 | 51.32 | 7,985,511 | -1.13(-2.15%) |
Oct 06, 2023 | 52.87 | 53.45 | 52.28 | 52.45 | 4,347,975 | -0.70(-1.31%) |
Oct 05, 2023 | 53.14 | 53.46 | 52.45 | 53.15 | 3,384,996 | -0.15(-0.28%) |
Oct 04, 2023 | 53.10 | 53.43 | 52.52 | 53.29 | 2,935,339 | +0.54(+1.02%) |
Oct 03, 2023 | 52.76 | 53.04 | 52.06 | 52.76 | 3,617,122 | -0.48(-0.90%) |
Oct 02, 2023 | 54.30 | 54.43 | 52.90 | 53.24 | 4,340,645 | -1.01(-1.86%) |
Sep 29, 2023 | 54.80 | 55.05 | 54.03 | 54.25 | 6,119,010 | -0.54(-0.99%) |
Sep 28, 2023 | 54.31 | 55.42 | 54.26 | 54.79 | 4,408,865 | +0.27(+0.50%) |
Sep 27, 2023 | 54.48 | 55.25 | 54.12 | 54.51 | 4,935,109 | -0.06(-0.11%) |
Sep 26, 2023 | 54.40 | 54.91 | 54.29 | 54.57 | 5,582,145 | -0.37(-0.68%) |
Sep 25, 2023 | 54.85 | 55.10 | 54.76 | 54.94 | 3,759,041 | -0.14(-0.25%) |
Sep 22, 2023 | 56.05 | 56.34 | 55.01 | 55.08 | 5,526,907 | -0.91(-1.63%) |
Sep 21, 2023 | 56.97 | 56.97 | 55.46 | 55.99 | 4,758,428 | -1.07(-1.87%) |
Sep 20, 2023 | 57.58 | 58.48 | 57.01 | 57.06 | 7,875,494 | -0.09(-0.15%) |
Sep 19, 2023 | 56.34 | 57.34 | 56.20 | 57.15 | 9,332,857 | +0.95(+1.69%) |
Sep 18, 2023 | 55.31 | 56.36 | 55.31 | 56.20 | 5,558,419 | +0.35(+0.63%) |
Sep 15, 2023 | 55.52 | 56.49 | 55.38 | 55.85 | 9,213,200 | +0.51(+0.92%) |
Sep 14, 2023 | 54.60 | 55.62 | 54.37 | 55.34 | 6,157,736 | +1.11(+2.05%) |
Sep 13, 2023 | 54.97 | 55.13 | 54.00 | 54.23 | 5,278,281 | -0.46(-0.84%) |
Sep 12, 2023 | 54.35 | 55.25 | 54.32 | 54.69 | 3,433,133 | +0.20(+0.36%) |
Sep 11, 2023 | 54.46 | 54.86 | 53.91 | 54.49 | 2,855,464 | +0.19(+0.34%) |
Sep 08, 2023 | 53.61 | 54.83 | 53.61 | 54.31 | 4,448,078 | +0.92(+1.73%) |
Sep 07, 2023 | 53.98 | 54.15 | 53.30 | 53.38 | 2,952,124 | -0.40(-0.75%) |
Sep 06, 2023 | 53.66 | 54.33 | 53.64 | 53.79 | 2,504,182 | -0.31(-0.58%) |
Sep 05, 2023 | 54.87 | 54.99 | 54.06 | 54.10 | 2,660,963 | -1.01(-1.83%) |
Sep 01, 2023 | 54.98 | 55.53 | 54.85 | 55.11 | 3,011,778 | +0.80(+1.47%) |
Aug 31, 2023 | 54.72 | 54.98 | 53.93 | 54.31 | 4,869,778 | -0.42(-0.76%) |
Aug 30, 2023 | 54.17 | 54.76 | 53.92 | 54.73 | 2,478,208 | +0.55(+1.02%) |
Aug 29, 2023 | 54.49 | 54.55 | 53.61 | 54.17 | 3,469,162 | -0.23(-0.43%) |
Aug 28, 2023 | 53.74 | 54.58 | 53.54 | 54.41 | 3,604,324 | +1.19(+2.23%) |
Aug 25, 2023 | 53.30 | 53.62 | 52.35 | 53.22 | 3,540,496 | -0.51(-0.94%) |
Aug 24, 2023 | 53.82 | 54.26 | 53.51 | 53.73 | 2,036,997 | -0.02(-0.04%) |
Aug 23, 2023 | 53.76 | 53.81 | 53.24 | 53.75 | 2,699,828 | +0.09(+0.16%) |
Aug 22, 2023 | 54.13 | 54.20 | 53.40 | 53.66 | 2,838,879 | -0.48(-0.88%) |
Aug 21, 2023 | 53.77 | 54.33 | 53.28 | 54.14 | 2,445,711 | +0.28(+0.52%) |
Aug 18, 2023 | 53.73 | 54.57 | 53.59 | 53.85 | 3,586,797 | -0.65(-1.20%) |
Aug 17, 2023 | 54.23 | 55.17 | 54.13 | 54.51 | 3,527,517 | +0.24(+0.45%) |
Aug 16, 2023 | 53.67 | 54.58 | 53.65 | 54.26 | 3,178,397 | -0.07(-0.13%) |
Aug 15, 2023 | 53.85 | 54.42 | 53.68 | 54.33 | 3,443,698 | -0.11(-0.20%) |
Aug 14, 2023 | 54.45 | 54.95 | 54.25 | 54.44 | 2,721,047 | -0.29(-0.53%) |
Aug 11, 2023 | 55.20 | 55.45 | 54.60 | 54.73 | 3,230,209 | -0.98(-1.76%) |
Aug 10, 2023 | 56.70 | 57.08 | 55.37 | 55.71 | 3,093,127 | -0.47(-0.83%) |
Aug 09, 2023 | 55.91 | 56.55 | 55.56 | 56.18 | 2,518,764 | +0.12(+0.21%) |
Aug 08, 2023 | 55.88 | 56.31 | 55.31 | 56.06 | 2,677,898 | -0.65(-1.15%) |
Aug 07, 2023 | 57.37 | 57.58 | 56.39 | 56.71 | 2,800,765 | -0.47(-0.82%) |
Aug 04, 2023 | 55.91 | 58.09 | 55.62 | 57.18 | 5,216,685 | +1.48(+2.65%) |
Aug 03, 2023 | 57.52 | 57.63 | 55.57 | 55.70 | 6,737,110 | -2.16(-3.73%) |
Aug 02, 2023 | 60.44 | 60.84 | 56.82 | 57.86 | 7,294,724 | -1.52(-2.55%) |
Aug 01, 2023 | 58.72 | 59.46 | 58.56 | 59.38 | 3,383,764 | +0.67(+1.14%) |
Jul 31, 2023 | 58.37 | 59.20 | 58.29 | 58.71 | 3,389,326 | +0.71(+1.22%) |
Jul 28, 2023 | 60.10 | 60.15 | 57.73 | 58.00 | 3,475,835 | -1.28(-2.17%) |
Jul 27, 2023 | 59.87 | 60.22 | 59.16 | 59.28 | 4,463,945 | -0.51(-0.85%) |
Jul 26, 2023 | 60.28 | 60.30 | 59.44 | 59.78 | 4,537,622 | -0.61(-1.01%) |
Jul 25, 2023 | 60.28 | 60.66 | 60.13 | 60.40 | 3,629,205 | +0.27(+0.45%) |
Jul 24, 2023 | 59.91 | 60.36 | 59.71 | 60.12 | 3,173,008 | +0.27(+0.45%) |
Jul 21, 2023 | 59.91 | 60.16 | 59.16 | 59.85 | 3,971,121 | +0.37(+0.62%) |
Jul 20, 2023 | 59.17 | 59.73 | 58.99 | 59.48 | 4,170,039 | +0.34(+0.58%) |
Jul 19, 2023 | 58.74 | 59.68 | 58.55 | 59.14 | 4,618,271 | +0.64(+1.10%) |
Jul 18, 2023 | 56.74 | 58.65 | 56.71 | 58.50 | 5,385,399 | +1.76(+3.10%) |
Jul 17, 2023 | 57.19 | 57.51 | 56.72 | 56.74 | 3,037,258 | -0.79(-1.37%) |
Jul 14, 2023 | 58.05 | 58.21 | 57.13 | 57.53 | 3,482,581 | -0.45(-0.77%) |
Jul 13, 2023 | 57.70 | 58.32 | 57.11 | 57.98 | 3,289,824 | +0.38(+0.66%) |
Jul 12, 2023 | 58.62 | 58.77 | 57.30 | 57.60 | 3,693,768 | -0.05(-0.08%) |
Jul 11, 2023 | 56.79 | 57.82 | 56.59 | 57.65 | 4,046,824 | +0.88(+1.54%) |
Jul 10, 2023 | 57.75 | 58.00 | 56.47 | 56.77 | 5,737,840 | -0.86(-1.48%) |
Jul 07, 2023 | 56.83 | 58.15 | 56.53 | 57.63 | 8,740,919 | +0.18(+0.30%) |
Jul 06, 2023 | 57.48 | 58.18 | 56.09 | 57.45 | 15,336,407 | -0.69(-1.19%) |
Jul 05, 2023 | 56.40 | 58.88 | 56.23 | 58.14 | 14,941,286 | +1.75(+3.10%) |
Jul 03, 2023 | 56.39 | 57.07 | 55.04 | 56.39 | 9,027,392 | +3.21(+6.03%) |
Jun 30, 2023 | 52.36 | 53.29 | 52.18 | 53.18 | 5,509,581 | +1.73(+3.36%) |
Jun 29, 2023 | 51.84 | 52.33 | 51.39 | 51.45 | 4,667,417 | -0.17(-0.34%) |
Jun 28, 2023 | 51.06 | 51.64 | 50.67 | 51.63 | 3,409,704 | +0.66(+1.30%) |
Jun 27, 2023 | 51.36 | 51.64 | 50.59 | 50.97 | 3,077,648 | -0.25(-0.49%) |
Jun 26, 2023 | 51.08 | 51.90 | 51.08 | 51.22 | 3,112,680 | -0.07(-0.13%) |
Jun 23, 2023 | 51.49 | 52.06 | 51.11 | 51.29 | 11,791,423 | -0.77(-1.48%) |
Jun 22, 2023 | 51.74 | 52.08 | 51.31 | 52.06 | 3,165,997 | -0.08(-0.15%) |
Jun 21, 2023 | 52.76 | 53.23 | 52.06 | 52.13 | 4,860,378 | -1.00(-1.88%) |
Jun 20, 2023 | 52.70 | 53.45 | 51.97 | 53.13 | 4,390,336 | -0.13(-0.24%) |
Jun 16, 2023 | 52.99 | 53.81 | 52.68 | 53.26 | 6,250,275 | +0.71(+1.35%) |
Jun 15, 2023 | 52.79 | 52.30 | 52.55 | 7,982,914 | -1.35(-2.51%) | |
May 08, 2023 | 53.54 | 54.17 | 53.40 | 53.90 | 4,170,303 | +0.20(+0.38%) |
May 05, 2023 | 52.04 | 53.75 | 51.45 | 53.70 | 5,097,860 | +2.43(+4.73%) |
May 04, 2023 | 50.35 | 51.38 | 50.01 | 51.27 | 6,315,302 | +0.36(+0.70%) |
May 03, 2023 | 51.26 | 52.20 | 50.51 | 50.92 | 8,175,324 | -0.26(-0.51%) |
May 02, 2023 | 54.32 | 54.48 | 51.08 | 51.18 | 6,120,860 | -3.43(-6.28%) |
May 01, 2023 | 55.84 | 56.19 | 54.47 | 54.61 | 4,047,398 | -1.96(-3.46%) |
Apr 28, 2023 | 55.18 | 56.65 | 54.67 | 56.56 | 6,040,065 | +2.32(+4.28%) |
Apr 27, 2023 | 56.34 | 57.13 | 54.09 | 54.24 | 8,514,893 | +1.42(+2.68%) |
Apr 26, 2023 | 52.98 | 53.90 | 52.61 | 52.82 | 5,418,491 | -0.42(-0.80%) |
Apr 25, 2023 | 53.56 | 54.09 | 53.05 | 53.25 | 3,034,757 | -0.56(-1.04%) |
Apr 24, 2023 | 54.39 | 54.47 | 53.56 | 53.81 | 6,065,787 | -0.40(-0.75%) |
Apr 21, 2023 | 54.28 | 54.53 | 53.84 | 54.21 | 3,906,877 | +0.00(+0.00%) |
Apr 20, 2023 | 53.54 | 54.36 | 53.14 | 54.21 | 5,611,151 | +0.26(+0.48%) |
Apr 19, 2023 | 54.67 | 54.72 | 53.80 | 53.95 | 4,884,863 | -0.63(-1.15%) |
Apr 18, 2023 | 55.96 | 56.14 | 54.51 | 54.58 | 4,295,743 | -1.33(-2.38%) |
Apr 17, 2023 | 55.14 | 55.95 | 54.96 | 55.91 | 5,085,467 | +0.61(+1.10%) |
Apr 14, 2023 | 54.92 | 55.68 | 54.65 | 55.30 | 4,882,358 | +0.68(+1.25%) |
Apr 13, 2023 | 53.13 | 55.08 | 53.04 | 54.62 | 5,285,252 | +1.34(+2.51%) |
Apr 12, 2023 | 54.70 | 55.07 | 52.91 | 53.28 | 4,641,999 | -0.66(-1.23%) |
Apr 11, 2023 | 52.68 | 54.34 | 52.52 | 53.94 | 5,143,962 | +1.26(+2.40%) |
Apr 10, 2023 | 53.15 | 53.39 | 51.99 | 52.68 | 4,539,128 | -0.71(-1.33%) |
Apr 06, 2023 | 51.66 | 53.45 | 51.63 | 53.39 | 5,940,173 | +1.65(+3.18%) |
Apr 05, 2023 | 50.58 | 52.11 | 50.58 | 51.74 | 6,881,098 | +0.74(+1.45%) |
Apr 04, 2023 | 52.26 | 52.28 | 50.95 | 51.00 | 7,248,927 | -1.10(-2.11%) |
Apr 03, 2023 | 52.50 | 52.70 | 51.80 | 52.10 | 5,962,948 | -0.23(-0.44%) |
Mar 31, 2023 | 50.74 | 52.44 | 50.62 | 52.33 | 7,778,485 | +2.08(+4.14%) |
Mar 30, 2023 | 50.31 | 51.03 | 49.70 | 50.25 | 7,389,843 | +0.67(+1.36%) |
Mar 29, 2023 | 49.48 | 49.69 | 49.06 | 49.58 | 7,108,218 | +0.79(+1.62%) |
Mar 28, 2023 | 48.36 | 49.12 | 48.12 | 48.79 | 4,798,659 | +0.42(+0.88%) |
Mar 27, 2023 | 49.09 | 49.69 | 48.27 | 48.36 | 7,375,948 | +0.49(+1.03%) |
Mar 24, 2023 | 47.32 | 48.09 | 46.78 | 47.87 | 7,892,230 | -0.26(-0.54%) |
Mar 23, 2023 | 49.24 | 49.85 | 48.07 | 48.13 | 6,821,300 | -1.25(-2.54%) |
Mar 22, 2023 | 50.97 | 50.97 | 49.34 | 49.38 | 6,005,309 | -1.75(-3.43%) |
Mar 21, 2023 | 51.21 | 51.44 | 50.20 | 51.14 | 7,205,521 | +1.48(+2.99%) |
Mar 20, 2023 | 49.89 | 50.77 | 49.16 | 49.65 | 8,398,791 | -0.09(-0.17%) |
Mar 17, 2023 | 50.35 | 50.96 | 49.72 | 49.74 | 17,764,680 | -0.49(-0.98%) |
Mar 16, 2023 | 48.79 | 50.51 | 47.33 | 50.23 | 11,131,015 | +0.56(+1.12%) |
Mar 15, 2023 | 49.61 | 49.94 | 48.57 | 49.67 | 14,122,483 | -1.69(-3.28%) |
Mar 14, 2023 | 50.88 | 52.34 | 50.42 | 51.36 | 10,290,916 | +3.37(+7.03%) |
Mar 13, 2023 | 54.29 | 54.35 | 47.81 | 47.99 | 16,991,260 | -7.13(-12.93%) |
Mar 10, 2023 | 56.95 | 57.22 | 54.63 | 55.12 | 7,642,398 | -2.45(-4.25%) |
Mar 09, 2023 | 60.21 | 60.51 | 57.49 | 57.56 | 6,165,288 | -2.54(-4.23%) |
Mar 08, 2023 | 59.54 | 60.14 | 59.22 | 60.11 | 3,428,712 | +0.28(+0.46%) |
Mar 07, 2023 | 61.02 | 61.60 | 59.67 | 59.83 | 5,058,536 | -1.19(-1.96%) |
Mar 06, 2023 | 61.36 | 61.90 | 60.83 | 61.02 | 3,499,387 | -0.05(-0.08%) |
Mar 03, 2023 | 61.48 | 61.81 | 60.48 | 61.07 | 5,353,854 | +0.04(+0.06%) |
Mar 02, 2023 | 60.21 | 61.09 | 59.45 | 61.03 | 6,968,178 | +0.99(+1.65%) |
Mar 01, 2023 | 60.82 | 61.13 | 59.15 | 60.04 | 10,344,071 | -0.50(-0.82%) |
Feb 28, 2023 | 61.39 | 61.79 | 60.44 | 60.54 | 6,080,929 | -1.10(-1.78%) |
Feb 27, 2023 | 62.09 | 62.44 | 61.52 | 61.63 | 3,950,960 | -0.36(-0.59%) |
Feb 24, 2023 | 62.14 | 62.68 | 61.38 | 62.00 | 6,594,359 | -1.22(-1.93%) |
Feb 23, 2023 | 64.40 | 64.45 | 62.12 | 63.22 | 5,971,048 | -0.32(-0.50%) |
Feb 22, 2023 | 64.26 | 64.66 | 62.94 | 63.53 | 5,138,565 | -0.08(-0.12%) |
Feb 21, 2023 | 65.50 | 65.50 | 63.01 | 63.61 | 6,531,695 | -2.27(-3.44%) |
Feb 17, 2023 | 65.14 | 66.02 | 64.29 | 65.88 | 6,470,389 | +0.32(+0.49%) |
Feb 16, 2023 | 63.39 | 65.89 | 63.03 | 65.55 | 8,502,423 | +1.62(+2.54%) |
Feb 15, 2023 | 63.17 | 64.12 | 62.47 | 63.93 | 7,167,649 | -0.34(-0.53%) |
Feb 14, 2023 | 62.62 | 65.98 | 62.56 | 64.27 | 12,095,277 | +1.72(+2.74%) |
Feb 13, 2023 | 61.99 | 62.60 | 60.20 | 62.56 | 21,441,630 | -8.94(-12.50%) |
Feb 10, 2023 | 69.70 | 71.72 | 69.58 | 71.50 | 4,270,319 | +1.40(+2.00%) |
Feb 09, 2023 | 71.80 | 72.30 | 69.56 | 70.09 | 7,081,641 | +0.56(+0.80%) |
Feb 08, 2023 | 70.69 | 71.03 | 69.37 | 69.53 | 2,893,885 | -1.78(-2.50%) |
Feb 07, 2023 | 69.44 | 71.48 | 69.11 | 71.32 | 7,619,483 | +2.04(+2.94%) |
Feb 06, 2023 | 70.47 | 70.85 | 68.94 | 69.28 | 4,817,871 | -2.18(-3.05%) |
Feb 03, 2023 | 72.63 | 72.73 | 70.46 | 71.46 | 4,104,705 | -2.29(-3.11%) |
Feb 02, 2023 | 73.48 | 75.18 | 73.25 | 73.75 | 4,557,729 | +0.97(+1.33%) |
Feb 01, 2023 | 71.01 | 73.25 | 70.62 | 72.79 | 3,500,034 | +1.66(+2.33%) |
Jan 31, 2023 | 70.62 | 71.16 | 69.78 | 71.13 | 5,467,295 | +0.62(+0.87%) |
Jan 30, 2023 | 70.50 | 71.01 | 70.00 | 70.51 | 4,343,705 | -0.89(-1.25%) |
Jan 27, 2023 | 71.08 | 71.49 | 70.54 | 71.40 | 3,703,362 | +0.42(+0.59%) |
Jan 26, 2023 | 71.11 | 71.23 | 69.61 | 70.99 | 2,675,946 | +0.64(+0.90%) |
Jan 25, 2023 | 69.72 | 70.35 | 68.73 | 70.35 | 3,704,886 | -0.18(-0.26%) |
Jan 24, 2023 | 70.01 | 71.11 | 69.90 | 70.53 | 2,913,157 | -0.07(-0.09%) |
Jan 23, 2023 | 70.61 | 71.13 | 69.61 | 70.60 | 4,533,317 | +0.53(+0.76%) |
Jan 20, 2023 | 67.82 | 70.41 | 67.17 | 70.07 | 7,963,435 | +2.74(+4.07%) |
Jan 19, 2023 | 65.09 | 68.36 | 64.76 | 67.33 | 11,876,396 | +1.32(+2.00%) |
Jan 18, 2023 | 68.19 | 68.23 | 65.96 | 66.01 | 6,013,442 | -1.68(-2.48%) |
Jan 17, 2023 | 65.49 | 67.82 | 65.19 | 67.69 | 6,828,463 | +1.57(+2.38%) |
Jan 13, 2023 | 64.96 | 66.13 | 64.93 | 66.11 | 6,830,596 | +0.45(+0.68%) |
Jan 12, 2023 | 66.16 | 66.39 | 64.71 | 65.67 | 10,099,084 | -0.18(-0.27%) |
Jan 11, 2023 | 65.35 | 65.86 | 64.62 | 65.85 | 6,584,596 | +0.45(+0.68%) |
Jan 10, 2023 | 66.39 | 66.39 | 64.78 | 65.40 | 4,234,869 | -0.95(-1.43%) |
Jan 09, 2023 | 65.87 | 66.96 | 65.26 | 66.35 | 4,964,274 | +0.66(+1.01%) |
Jan 06, 2023 | 64.99 | 66.30 | 64.51 | 65.69 | 5,140,066 | +1.05(+1.63%) |
Jan 05, 2023 | 65.26 | 65.40 | 64.27 | 64.63 | 3,726,817 | -1.02(-1.56%) |
Jan 04, 2023 | 65.94 | 66.62 | 65.30 | 65.66 | 6,307,670 | +0.69(+1.07%) |
Jan 03, 2023 | 65.14 | 65.91 | 64.26 | 64.97 | 5,659,522 | +0.65(+1.02%) |
Dec 30, 2022 | 63.60 | 64.32 | 63.46 | 64.31 | 2,747,681 | -0.05(-0.07%) |
Dec 29, 2022 | 63.44 | 64.77 | 63.13 | 64.36 | 3,447,654 | +1.28(+2.03%) |
Dec 28, 2022 | 63.55 | 64.15 | 62.52 | 63.08 | 2,667,974 | -0.68(-1.07%) |
Dec 27, 2022 | 63.22 | 64.17 | 62.65 | 63.76 | 3,554,729 | +0.33(+0.52%) |
Dec 23, 2022 | 62.94 | 63.98 | 62.55 | 63.43 | 2,404,871 | +0.32(+0.51%) |
Dec 22, 2022 | 62.44 | 63.27 | 61.55 | 63.11 | 5,595,616 | -0.23(-0.36%) |
Dec 21, 2022 | 64.42 | 64.60 | 63.13 | 63.34 | 6,177,518 | -0.82(-1.29%) |
Dec 20, 2022 | 63.53 | 64.41 | 63.51 | 64.16 | 5,779,035 | +0.32(+0.50%) |
Dec 19, 2022 | 65.49 | 65.90 | 63.51 | 63.84 | 7,244,540 | -1.77(-2.70%) |
Dec 16, 2022 | 65.71 | 66.98 | 65.34 | 65.61 | 12,288,856 | -0.54(-0.82%) |
Dec 15, 2022 | 70.14 | 70.99 | 65.50 | 66.15 | 15,850,301 | -2.48(-3.62%) |
Dec 14, 2022 | 69.04 | 69.72 | 67.58 | 68.63 | 4,626,011 | -0.56(-0.81%) |
Dec 13, 2022 | 69.60 | 70.40 | 68.84 | 69.19 | 8,604,130 | +1.69(+2.50%) |
Dec 12, 2022 | 66.40 | 67.67 | 65.83 | 67.51 | 5,925,540 | +0.90(+1.35%) |
Dec 09, 2022 | 64.52 | 67.21 | 64.33 | 66.61 | 12,975,040 | +0.45(+0.69%) |
Dec 08, 2022 | 65.56 | 66.46 | 65.41 | 66.15 | 5,943,646 | +0.98(+1.50%) |
Dec 07, 2022 | 65.27 | 65.61 | 63.43 | 65.17 | 9,681,736 | -0.47(-0.72%) |
Dec 06, 2022 | 68.25 | 68.53 | 64.72 | 65.65 | 10,234,308 | -2.96(-4.31%) |
Dec 05, 2022 | 69.04 | 69.68 | 68.35 | 68.60 | 7,815,604 | -1.12(-1.61%) |
Dec 02, 2022 | 68.49 | 70.61 | 68.34 | 69.72 | 9,285,832 | +0.83(+1.20%) |
Dec 01, 2022 | 68.43 | 69.95 | 68.11 | 68.89 | 8,609,527 | +0.56(+0.83%) |
Nov 30, 2022 | 63.95 | 68.37 | 63.74 | 68.33 | 14,714,877 | +4.75(+7.48%) |
Nov 29, 2022 | 61.85 | 64.66 | 61.71 | 63.57 | 8,894,655 | +1.88(+3.05%) |
Nov 28, 2022 | 61.50 | 63.24 | 61.35 | 61.69 | 7,300,335 | -0.42(-0.68%) |
Nov 25, 2022 | 62.12 | 62.30 | 61.47 | 62.12 | 2,549,353 | +0.05(+0.08%) |
Nov 23, 2022 | 60.87 | 62.70 | 60.83 | 62.07 | 7,404,686 | +0.70(+1.14%) |
Nov 22, 2022 | 58.25 | 61.53 | 58.16 | 61.37 | 9,454,570 | +3.42(+5.90%) |
Nov 21, 2022 | 57.64 | 58.18 | 56.81 | 57.95 | 8,006,328 | +0.14(+0.24%) |
Nov 18, 2022 | 57.62 | 58.25 | 57.29 | 57.81 | 9,727,734 | +0.33(+0.57%) |
Nov 17, 2022 | 57.12 | 58.18 | 57.12 | 57.48 | 8,142,516 | -0.81(-1.39%) |
Nov 16, 2022 | 59.66 | 59.92 | 58.20 | 58.29 | 7,167,859 | -1.84(-3.05%) |
Nov 15, 2022 | 62.14 | 62.49 | 59.67 | 60.13 | 7,059,153 | -0.61(-1.01%) |
Nov 14, 2022 | 61.01 | 61.88 | 60.14 | 60.74 | 10,911,693 | -0.83(-1.35%) |
Nov 11, 2022 | 60.63 | 62.09 | 59.53 | 61.57 | 8,784,328 | +1.32(+2.19%) |
Nov 10, 2022 | 60.97 | 61.54 | 59.92 | 60.25 | 9,508,040 | +2.15(+3.69%) |
Nov 09, 2022 | 58.50 | 59.09 | 57.90 | 58.10 | 8,674,284 | -0.89(-1.52%) |
Nov 08, 2022 | 58.58 | 59.82 | 58.21 | 59.00 | 6,891,394 | +0.77(+1.33%) |
Nov 07, 2022 | 57.43 | 58.42 | 55.47 | 58.23 | 9,968,139 | +1.58(+2.79%) |
Nov 04, 2022 | 54.23 | 56.83 | 53.67 | 56.65 | 23,488,468 | +2.81(+5.23%) |
Nov 03, 2022 | 63.57 | 64.36 | 53.22 | 53.83 | 28,574,636 | -20.98(-28.05%) |
Nov 02, 2022 | 77.94 | 74.52 | 74.81 | 7,319,398 | -3.36(-4.30%) |