Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 69.26 | 70.69 | 69.18 | 70.29 | 1,021,073 | +1.33(+1.93%) |
Oct 30, 2023 | 68.84 | 69.59 | 67.93 | 68.96 | 1,735,433 | +0.60(+0.87%) |
Oct 27, 2023 | 69.09 | 69.09 | 67.98 | 68.36 | 989,820 | -0.49(-0.71%) |
Oct 26, 2023 | 68.54 | 69.29 | 67.77 | 68.85 | 1,265,739 | +1.09(+1.61%) |
Oct 25, 2023 | 68.91 | 69.05 | 67.68 | 67.76 | 1,115,730 | -1.60(-2.31%) |
Oct 24, 2023 | 68.94 | 70.25 | 68.52 | 69.36 | 1,296,675 | +0.32(+0.46%) |
Oct 23, 2023 | 68.15 | 69.98 | 68.07 | 69.04 | 1,407,308 | +0.78(+1.14%) |
Oct 20, 2023 | 69.17 | 69.60 | 68.08 | 68.26 | 1,703,080 | -0.76(-1.09%) |
Oct 19, 2023 | 70.38 | 70.83 | 68.67 | 69.02 | 1,927,461 | -1.04(-1.49%) |
Oct 18, 2023 | 71.23 | 71.46 | 70.03 | 70.06 | 1,071,131 | -1.95(-2.71%) |
Oct 17, 2023 | 70.83 | 73.18 | 70.83 | 72.01 | 1,356,222 | +0.77(+1.07%) |
Oct 16, 2023 | 71.90 | 72.33 | 70.61 | 71.25 | 1,106,099 | -0.06(-0.08%) |
Oct 13, 2023 | 70.75 | 71.62 | 70.57 | 71.31 | 1,424,379 | +0.68(+0.96%) |
Oct 12, 2023 | 73.82 | 74.03 | 69.89 | 70.63 | 1,961,814 | -4.32(-5.77%) |
Oct 11, 2023 | 74.45 | 76.13 | 74.18 | 74.95 | 2,296,414 | +1.25(+1.70%) |
Oct 10, 2023 | 72.03 | 74.42 | 72.03 | 73.70 | 2,011,890 | +1.67(+2.32%) |
Oct 09, 2023 | 70.43 | 72.05 | 69.50 | 72.03 | 1,249,346 | +1.47(+2.09%) |
Oct 06, 2023 | 69.88 | 70.95 | 68.93 | 70.56 | 1,374,270 | +0.22(+0.31%) |
Oct 05, 2023 | 70.85 | 71.73 | 70.25 | 70.34 | 2,333,970 | -0.77(-1.08%) |
Oct 04, 2023 | 70.11 | 71.31 | 69.56 | 71.11 | 1,911,673 | +1.43(+2.05%) |
Oct 03, 2023 | 71.62 | 72.15 | 69.43 | 69.68 | 2,387,895 | -2.67(-3.69%) |
Oct 02, 2023 | 72.81 | 73.70 | 71.82 | 72.35 | 1,532,740 | -0.96(-1.31%) |
Sep 29, 2023 | 74.39 | 74.82 | 72.65 | 73.31 | 1,673,507 | -0.43(-0.58%) |
Sep 28, 2023 | 72.47 | 74.19 | 72.36 | 73.73 | 1,380,892 | +1.10(+1.51%) |
Sep 27, 2023 | 72.73 | 73.37 | 72.30 | 72.63 | 1,498,559 | +0.66(+0.92%) |
Sep 26, 2023 | 72.92 | 73.88 | 71.93 | 71.97 | 1,637,550 | -1.35(-1.84%) |
Sep 25, 2023 | 73.13 | 73.84 | 73.10 | 73.32 | 1,576,416 | -0.10(-0.13%) |
Sep 22, 2023 | 73.65 | 74.03 | 72.82 | 73.42 | 1,742,248 | +0.44(+0.60%) |
Sep 21, 2023 | 73.97 | 74.46 | 72.19 | 72.98 | 3,003,670 | -2.95(-3.89%) |
Sep 20, 2023 | 77.68 | 78.48 | 75.87 | 75.93 | 1,186,731 | -1.37(-1.77%) |
Sep 19, 2023 | 76.88 | 77.57 | 76.04 | 77.30 | 1,289,425 | +0.06(+0.08%) |
Sep 18, 2023 | 76.64 | 77.82 | 76.49 | 77.24 | 1,660,356 | +0.06(+0.08%) |
Sep 15, 2023 | 79.20 | 79.20 | 76.67 | 77.18 | 4,797,155 | -2.82(-3.53%) |
Sep 14, 2023 | 79.25 | 80.28 | 78.79 | 80.01 | 1,399,395 | +1.52(+1.93%) |
Sep 13, 2023 | 79.34 | 80.08 | 77.48 | 78.49 | 2,022,092 | -0.78(-0.99%) |
Sep 12, 2023 | 81.03 | 82.02 | 79.00 | 79.28 | 1,707,680 | -2.01(-2.48%) |
Sep 11, 2023 | 80.67 | 82.55 | 80.42 | 81.29 | 1,322,329 | +1.08(+1.35%) |
Sep 08, 2023 | 81.18 | 81.74 | 80.13 | 80.21 | 1,400,247 | -1.05(-1.29%) |
Sep 07, 2023 | 79.95 | 81.65 | 79.81 | 81.26 | 1,317,586 | +0.63(+0.79%) |
Sep 06, 2023 | 78.88 | 80.67 | 78.62 | 80.62 | 1,959,625 | +2.10(+2.68%) |
Sep 05, 2023 | 82.71 | 82.75 | 78.43 | 78.52 | 2,706,383 | -4.57(-5.50%) |
Sep 01, 2023 | 81.60 | 83.82 | 81.43 | 83.09 | 2,341,462 | +1.88(+2.32%) |
Aug 31, 2023 | 80.94 | 81.47 | 80.60 | 81.21 | 1,651,389 | +0.29(+0.36%) |
Aug 30, 2023 | 78.30 | 81.32 | 78.15 | 80.92 | 2,365,466 | +2.65(+3.38%) |
Aug 29, 2023 | 76.05 | 78.51 | 75.66 | 78.27 | 2,131,760 | +1.89(+2.48%) |
Aug 28, 2023 | 77.01 | 77.43 | 75.95 | 76.38 | 1,569,059 | -0.34(-0.44%) |
Aug 25, 2023 | 77.82 | 77.83 | 74.21 | 76.72 | 3,239,997 | -0.66(-0.86%) |
Aug 24, 2023 | 78.39 | 79.48 | 77.35 | 77.38 | 2,342,058 | -0.77(-0.99%) |
Aug 23, 2023 | 77.08 | 79.42 | 75.63 | 78.16 | 4,332,289 | +2.90(+3.86%) |
Aug 22, 2023 | 74.74 | 76.06 | 74.65 | 75.25 | 3,170,657 | +0.86(+1.16%) |
Aug 21, 2023 | 75.88 | 76.13 | 73.61 | 74.39 | 1,892,924 | -1.32(-1.74%) |
Aug 18, 2023 | 74.97 | 76.14 | 74.84 | 75.71 | 1,878,220 | -0.07(-0.09%) |
Aug 17, 2023 | 80.06 | 80.23 | 75.70 | 75.78 | 2,254,397 | -3.66(-4.60%) |
Aug 16, 2023 | 80.40 | 81.17 | 79.39 | 79.43 | 1,401,064 | -1.24(-1.54%) |
Aug 15, 2023 | 80.59 | 81.81 | 79.66 | 80.67 | 1,522,051 | +0.75(+0.94%) |
Aug 14, 2023 | 78.71 | 79.96 | 78.31 | 79.92 | 907,244 | +1.15(+1.46%) |
Aug 11, 2023 | 78.65 | 79.39 | 78.54 | 78.77 | 865,431 | -0.02(-0.03%) |
Aug 10, 2023 | 80.29 | 81.19 | 78.06 | 78.79 | 1,361,639 | -1.02(-1.28%) |
Aug 09, 2023 | 80.03 | 80.28 | 79.37 | 79.81 | 958,711 | -0.24(-0.30%) |
Aug 08, 2023 | 79.05 | 80.08 | 78.17 | 80.05 | 913,347 | +0.50(+0.62%) |
Aug 07, 2023 | 78.32 | 79.55 | 78.32 | 79.55 | 798,737 | +0.86(+1.10%) |
Aug 04, 2023 | 77.34 | 79.22 | 76.44 | 78.69 | 1,235,217 | +1.68(+2.18%) |
Aug 03, 2023 | 78.59 | 78.77 | 75.99 | 77.02 | 2,121,113 | -2.11(-2.67%) |
Aug 02, 2023 | 78.81 | 79.44 | 78.26 | 79.13 | 980,829 | -0.50(-0.62%) |
Aug 01, 2023 | 79.49 | 80.29 | 79.30 | 79.62 | 873,388 | +0.00(+0.00%) |
Jul 31, 2023 | 79.79 | 80.15 | 78.74 | 79.62 | 1,006,648 | +0.12(+0.15%) |
Jul 28, 2023 | 79.65 | 79.72 | 78.68 | 79.50 | 1,422,172 | +0.95(+1.21%) |
Jul 27, 2023 | 80.10 | 80.67 | 78.37 | 78.55 | 1,444,538 | -0.84(-1.06%) |
Jul 26, 2023 | 79.81 | 80.59 | 78.97 | 79.39 | 1,327,291 | -0.54(-0.67%) |
Jul 25, 2023 | 78.09 | 80.38 | 78.09 | 79.93 | 1,261,482 | +1.79(+2.30%) |
Jul 24, 2023 | 78.06 | 78.50 | 77.52 | 78.14 | 1,144,387 | +0.11(+0.14%) |
Jul 21, 2023 | 78.06 | 78.73 | 77.48 | 78.03 | 1,670,045 | +0.13(+0.17%) |
Jul 20, 2023 | 81.52 | 81.82 | 76.47 | 77.90 | 2,638,072 | -3.36(-4.14%) |
Jul 19, 2023 | 81.78 | 81.78 | 80.43 | 81.26 | 2,030,132 | -0.63(-0.77%) |
Jul 18, 2023 | 82.20 | 82.98 | 81.83 | 81.89 | 1,452,436 | -0.10(-0.12%) |
Jul 17, 2023 | 82.27 | 82.52 | 81.45 | 81.99 | 1,302,159 | -0.79(-0.96%) |
Jul 14, 2023 | 82.61 | 82.93 | 81.49 | 82.78 | 1,620,705 | +1.53(+1.88%) |
Jul 13, 2023 | 81.54 | 82.08 | 80.46 | 81.26 | 1,568,210 | -0.18(-0.22%) |
Jul 12, 2023 | 80.11 | 81.62 | 79.58 | 81.44 | 1,522,960 | +2.24(+2.83%) |
Jul 11, 2023 | 78.78 | 79.68 | 78.58 | 79.20 | 1,711,861 | +0.99(+1.27%) |
Jul 10, 2023 | 76.28 | 78.21 | 76.18 | 78.20 | 1,224,658 | +2.07(+2.72%) |
Jul 07, 2023 | 75.46 | 77.24 | 75.46 | 76.13 | 1,958,828 | +0.40(+0.52%) |
Jul 06, 2023 | 76.42 | 76.42 | 74.65 | 75.74 | 2,243,120 | -1.03(-1.34%) |
Jul 05, 2023 | 78.39 | 78.67 | 76.30 | 76.77 | 1,608,376 | -1.27(-1.62%) |
Jul 03, 2023 | 78.59 | 78.98 | 77.52 | 78.03 | 1,080,837 | -0.13(-0.16%) |
Jun 30, 2023 | 77.82 | 78.36 | 77.34 | 78.16 | 1,137,430 | +0.74(+0.96%) |
Jun 29, 2023 | 77.35 | 77.51 | 76.05 | 77.42 | 1,708,476 | -0.23(-0.29%) |
Jun 28, 2023 | 77.20 | 78.56 | 77.20 | 77.65 | 1,807,927 | +0.21(+0.27%) |
Jun 27, 2023 | 75.13 | 77.51 | 75.13 | 77.44 | 1,947,759 | +2.44(+3.26%) |
Jun 26, 2023 | 75.42 | 76.30 | 74.51 | 75.00 | 1,440,147 | -0.23(-0.30%) |
Jun 23, 2023 | 74.83 | 75.34 | 74.62 | 75.23 | 2,626,214 | +0.28(+0.37%) |
Jun 22, 2023 | 74.89 | 75.06 | 74.23 | 74.95 | 1,510,388 | -0.39(-0.51%) |
Jun 21, 2023 | 73.85 | 75.67 | 73.35 | 75.33 | 1,910,189 | +0.87(+1.17%) |
Jun 20, 2023 | 73.07 | 74.55 | 72.99 | 74.46 | 1,936,466 | +1.82(+2.50%) |
Jun 16, 2023 | 73.34 | 73.71 | 72.37 | 72.65 | 2,493,815 | -0.55(-0.76%) |
Jun 15, 2023 | 73.39 | 73.77 | 72.61 | 73.20 | 2,044,103 | +0.74(+1.02%) |
Jun 14, 2023 | 74.26 | 74.42 | 70.78 | 72.46 | 3,056,216 | -1.76(-2.37%) |
Jun 13, 2023 | 74.52 | 75.10 | 74.10 | 74.22 | 1,317,519 | +0.14(+0.19%) |
Jun 12, 2023 | 73.33 | 74.44 | 72.89 | 74.08 | 1,186,286 | +0.64(+0.88%) |
Jun 09, 2023 | 73.16 | 74.23 | 72.77 | 73.44 | 1,301,327 | +0.20(+0.27%) |
Jun 08, 2023 | 72.89 | 73.95 | 72.54 | 73.24 | 1,808,686 | +0.15(+0.20%) |
Jun 07, 2023 | 73.41 | 74.34 | 72.90 | 73.09 | 2,180,144 | -0.11(-0.15%) |
Jun 06, 2023 | 70.36 | 73.20 | 70.22 | 73.20 | 2,248,980 | +3.17(+4.53%) |
Jun 05, 2023 | 70.02 | 70.33 | 69.31 | 70.03 | 1,490,896 | -0.50(-0.71%) |
Jun 02, 2023 | 68.43 | 70.59 | 68.43 | 70.53 | 2,336,569 | +2.62(+3.86%) |
Jun 01, 2023 | 67.41 | 67.97 | 66.94 | 67.91 | 1,501,323 | +0.99(+1.48%) |
May 31, 2023 | 67.48 | 67.65 | 65.41 | 66.92 | 1,809,904 | -0.79(-1.17%) |
May 30, 2023 | 67.26 | 68.01 | 67.24 | 67.71 | 1,274,544 | +0.45(+0.68%) |
May 26, 2023 | 67.60 | 67.75 | 66.73 | 67.26 | 1,635,847 | -0.09(-0.13%) |
May 25, 2023 | 67.56 | 68.42 | 66.41 | 67.35 | 4,537,044 | +3.01(+4.67%) |
May 24, 2023 | 63.75 | 65.44 | 63.66 | 64.34 | 3,403,565 | +1.32(+2.10%) |
May 23, 2023 | 63.27 | 63.62 | 62.61 | 63.02 | 2,324,144 | -0.94(-1.47%) |
May 22, 2023 | 65.37 | 66.14 | 63.63 | 63.96 | 2,497,441 | -1.64(-2.50%) |
May 19, 2023 | 66.71 | 66.74 | 64.96 | 65.60 | 1,431,050 | -1.12(-1.67%) |
May 18, 2023 | 65.07 | 66.76 | 64.60 | 66.71 | 1,522,438 | +1.64(+2.52%) |
May 17, 2023 | 64.64 | 65.08 | 64.28 | 65.07 | 1,123,233 | +0.49(+0.77%) |
May 16, 2023 | 63.67 | 64.71 | 62.73 | 64.58 | 1,243,306 | +0.47(+0.74%) |
May 15, 2023 | 63.46 | 64.23 | 63.02 | 64.10 | 862,033 | +0.63(+1.00%) |
May 12, 2023 | 64.45 | 64.76 | 63.01 | 63.47 | 966,840 | -0.74(-1.15%) |
May 11, 2023 | 63.87 | 64.40 | 63.22 | 64.21 | 2,178,611 | +0.38(+0.59%) |
May 10, 2023 | 64.51 | 64.51 | 63.06 | 63.84 | 2,383,506 | -0.22(-0.34%) |
May 09, 2023 | 63.30 | 64.77 | 63.30 | 64.06 | 1,439,429 | +0.55(+0.87%) |
May 08, 2023 | 62.62 | 63.81 | 62.28 | 63.50 | 1,114,610 | +0.75(+1.20%) |
May 05, 2023 | 62.16 | 62.99 | 61.61 | 62.75 | 1,057,768 | +0.99(+1.60%) |
May 04, 2023 | 62.65 | 63.00 | 61.54 | 61.76 | 1,125,104 | -1.28(-2.02%) |
May 03, 2023 | 62.38 | 64.14 | 62.38 | 63.04 | 1,096,083 | +0.82(+1.32%) |
May 02, 2023 | 62.38 | 62.55 | 60.99 | 62.22 | 1,132,322 | -0.23(-0.36%) |
May 01, 2023 | 62.99 | 63.51 | 62.21 | 62.44 | 1,024,597 | -0.73(-1.16%) |
Apr 28, 2023 | 62.49 | 63.42 | 62.41 | 63.18 | 925,447 | +0.86(+1.38%) |
Apr 27, 2023 | 61.24 | 62.34 | 61.06 | 62.32 | 1,096,175 | +1.66(+2.74%) |
Apr 26, 2023 | 61.36 | 61.54 | 60.47 | 60.65 | 1,285,878 | -0.78(-1.27%) |
Apr 25, 2023 | 61.51 | 62.15 | 61.34 | 61.44 | 1,916,031 | -0.05(-0.08%) |
Apr 24, 2023 | 60.94 | 61.59 | 60.84 | 61.49 | 1,063,126 | +0.37(+0.60%) |
Apr 21, 2023 | 61.62 | 61.77 | 60.84 | 61.12 | 1,130,490 | -0.65(-1.06%) |
Apr 20, 2023 | 62.54 | 63.54 | 61.51 | 61.77 | 2,034,349 | +0.61(+1.00%) |
Apr 19, 2023 | 61.15 | 61.47 | 60.68 | 61.16 | 1,069,814 | -0.24(-0.39%) |
Apr 18, 2023 | 60.22 | 61.55 | 60.14 | 61.40 | 1,449,123 | +1.61(+2.69%) |
Apr 17, 2023 | 59.03 | 59.79 | 58.78 | 59.78 | 1,282,271 | +0.46(+0.78%) |
Apr 14, 2023 | 58.97 | 59.35 | 58.59 | 59.32 | 1,180,862 | +0.24(+0.40%) |
Apr 13, 2023 | 58.74 | 59.58 | 58.31 | 59.08 | 1,045,381 | +0.30(+0.50%) |
Apr 12, 2023 | 59.44 | 59.61 | 58.54 | 58.79 | 729,215 | -0.03(-0.05%) |
Apr 11, 2023 | 57.78 | 59.18 | 57.76 | 58.82 | 1,313,131 | +1.47(+2.57%) |
Apr 10, 2023 | 56.89 | 57.86 | 56.61 | 57.34 | 1,232,745 | +0.21(+0.36%) |
Apr 06, 2023 | 57.77 | 57.77 | 56.43 | 57.14 | 1,419,124 | -0.74(-1.28%) |
Apr 05, 2023 | 58.03 | 58.37 | 57.41 | 57.88 | 875,379 | -0.34(-0.58%) |
Apr 04, 2023 | 59.34 | 59.41 | 57.79 | 58.21 | 877,706 | -1.20(-2.02%) |
Apr 03, 2023 | 58.87 | 59.79 | 58.87 | 59.41 | 970,168 | +0.29(+0.48%) |
Mar 31, 2023 | 57.95 | 59.24 | 57.95 | 59.13 | 1,048,296 | +1.27(+2.20%) |
Mar 30, 2023 | 58.69 | 58.74 | 57.68 | 57.86 | 1,108,567 | -0.67(-1.14%) |
Mar 29, 2023 | 58.54 | 58.76 | 58.01 | 58.53 | 1,113,746 | +0.51(+0.88%) |
Mar 28, 2023 | 57.71 | 58.38 | 57.61 | 58.02 | 845,977 | +0.40(+0.70%) |
Mar 27, 2023 | 57.92 | 58.26 | 57.35 | 57.61 | 1,418,669 | +0.07(+0.12%) |
Mar 24, 2023 | 57.31 | 57.89 | 56.46 | 57.54 | 1,397,473 | +0.11(+0.19%) |
Mar 23, 2023 | 58.11 | 58.83 | 56.99 | 57.44 | 1,503,245 | +0.50(+0.88%) |
Mar 22, 2023 | 57.24 | 58.19 | 56.91 | 56.93 | 1,360,490 | -0.45(-0.79%) |
Mar 21, 2023 | 57.29 | 57.82 | 57.10 | 57.39 | 1,028,165 | +0.69(+1.22%) |
Mar 20, 2023 | 57.07 | 57.57 | 56.47 | 56.70 | 1,134,666 | -0.11(-0.19%) |
Mar 17, 2023 | 58.12 | 58.12 | 56.66 | 56.80 | 3,638,550 | -1.09(-1.89%) |
Mar 16, 2023 | 56.35 | 58.22 | 55.99 | 57.90 | 1,486,915 | +1.34(+2.37%) |
Mar 15, 2023 | 57.14 | 58.09 | 55.91 | 56.56 | 2,027,544 | -1.04(-1.81%) |
Mar 14, 2023 | 57.22 | 58.03 | 56.91 | 57.60 | 1,359,716 | +1.06(+1.88%) |
Mar 13, 2023 | 55.64 | 57.46 | 55.51 | 56.54 | 1,504,334 | +0.03(+0.05%) |
Mar 10, 2023 | 57.82 | 58.13 | 55.69 | 56.51 | 2,118,635 | -0.91(-1.58%) |
Mar 09, 2023 | 58.61 | 59.20 | 57.34 | 57.42 | 3,699,475 | -1.22(-2.08%) |
Mar 08, 2023 | 58.35 | 58.70 | 57.95 | 58.64 | 1,052,261 | +0.52(+0.90%) |
Mar 07, 2023 | 58.53 | 59.09 | 58.06 | 58.11 | 1,271,156 | -0.08(-0.14%) |
Mar 06, 2023 | 59.04 | 59.33 | 58.01 | 58.19 | 1,351,138 | -1.02(-1.73%) |
Mar 03, 2023 | 58.89 | 59.81 | 58.55 | 59.22 | 1,504,906 | +0.93(+1.59%) |
Mar 02, 2023 | 57.47 | 58.40 | 57.11 | 58.29 | 1,714,654 | +0.21(+0.36%) |
Mar 01, 2023 | 58.78 | 59.75 | 58.07 | 58.09 | 1,771,233 | -0.96(-1.62%) |
Feb 28, 2023 | 58.16 | 59.23 | 58.16 | 59.04 | 1,608,087 | +0.75(+1.28%) |
Feb 27, 2023 | 58.21 | 58.82 | 57.78 | 58.29 | 1,500,396 | +0.84(+1.46%) |
Feb 24, 2023 | 57.18 | 57.93 | 56.79 | 57.45 | 1,276,710 | -0.54(-0.93%) |
Feb 23, 2023 | 57.46 | 58.17 | 57.00 | 58.00 | 1,524,046 | +1.40(+2.47%) |
Feb 22, 2023 | 56.32 | 57.60 | 56.00 | 56.60 | 3,556,079 | +1.66(+3.03%) |
Feb 21, 2023 | 55.07 | 56.14 | 54.61 | 54.93 | 2,471,219 | -1.41(-2.50%) |
Feb 17, 2023 | 57.74 | 57.74 | 56.07 | 56.34 | 2,015,373 | -1.67(-2.89%) |
Feb 16, 2023 | 57.47 | 58.57 | 57.10 | 58.02 | 1,446,470 | -0.61(-1.04%) |
Feb 15, 2023 | 58.09 | 58.91 | 57.69 | 58.63 | 1,102,441 | +0.03(+0.05%) |
Feb 14, 2023 | 58.18 | 59.18 | 57.72 | 58.60 | 1,040,840 | -0.29(-0.49%) |
Feb 13, 2023 | 57.76 | 58.89 | 57.60 | 58.88 | 1,073,104 | +1.00(+1.74%) |
Feb 10, 2023 | 57.13 | 57.99 | 57.09 | 57.88 | 1,031,243 | +0.44(+0.77%) |
Feb 09, 2023 | 58.38 | 58.54 | 57.24 | 57.44 | 1,716,045 | -0.18(-0.31%) |
Feb 08, 2023 | 58.85 | 59.05 | 57.26 | 57.61 | 1,625,033 | -1.56(-2.63%) |
Feb 07, 2023 | 58.32 | 59.49 | 57.85 | 59.17 | 1,314,839 | +0.53(+0.91%) |
Feb 06, 2023 | 59.14 | 59.57 | 58.63 | 58.64 | 1,081,142 | -1.19(-1.99%) |
Feb 03, 2023 | 60.26 | 60.76 | 59.40 | 59.83 | 1,158,023 | -0.97(-1.59%) |
Feb 02, 2023 | 60.40 | 61.67 | 60.07 | 60.79 | 1,990,799 | +1.44(+2.42%) |
Feb 01, 2023 | 58.24 | 60.03 | 57.15 | 59.36 | 2,256,207 | +0.76(+1.29%) |
Jan 31, 2023 | 56.77 | 58.63 | 56.69 | 58.60 | 2,334,880 | +2.95(+5.31%) |
Jan 30, 2023 | 55.94 | 56.77 | 55.60 | 55.64 | 1,081,374 | -0.89(-1.57%) |
Jan 27, 2023 | 56.18 | 56.81 | 56.01 | 56.53 | 649,524 | +0.23(+0.40%) |
Jan 26, 2023 | 56.14 | 56.90 | 55.50 | 56.30 | 885,495 | +0.52(+0.94%) |
Jan 25, 2023 | 54.87 | 56.12 | 54.73 | 55.78 | 1,018,776 | +0.27(+0.48%) |
Jan 24, 2023 | 62.24 | 62.24 | 53.89 | 55.51 | 1,173,334 | +0.32(+0.57%) |
Jan 23, 2023 | 54.73 | 55.58 | 54.54 | 55.20 | 957,376 | +0.18(+0.32%) |
Jan 20, 2023 | 54.55 | 55.07 | 53.80 | 55.02 | 1,144,347 | +0.76(+1.40%) |
Jan 19, 2023 | 55.24 | 55.38 | 53.88 | 54.26 | 1,517,292 | -1.19(-2.15%) |
Jan 18, 2023 | 55.63 | 56.77 | 55.29 | 55.46 | 1,496,540 | +0.21(+0.37%) |
Jan 17, 2023 | 55.11 | 55.56 | 54.92 | 55.25 | 1,057,881 | -0.04(-0.07%) |
Jan 13, 2023 | 54.24 | 55.47 | 54.24 | 55.29 | 1,070,610 | +0.12(+0.21%) |
Jan 12, 2023 | 54.85 | 55.48 | 53.54 | 55.17 | 1,501,495 | +0.55(+1.01%) |
Jan 11, 2023 | 54.83 | 54.96 | 54.20 | 54.62 | 1,853,884 | +1.52(+2.86%) |
Jan 10, 2023 | 52.24 | 53.20 | 52.24 | 53.10 | 1,713,534 | +0.51(+0.97%) |
Jan 09, 2023 | 52.71 | 53.58 | 52.38 | 52.59 | 2,356,278 | +0.28(+0.53%) |
Jan 06, 2023 | 51.83 | 52.89 | 51.78 | 52.31 | 1,464,459 | +0.96(+1.86%) |
Jan 05, 2023 | 50.23 | 51.48 | 49.94 | 51.36 | 1,280,659 | +0.46(+0.91%) |
Jan 04, 2023 | 50.44 | 51.11 | 50.14 | 50.89 | 1,616,166 | +1.27(+2.55%) |
Jan 03, 2023 | 49.85 | 49.91 | 48.93 | 49.63 | 1,187,238 | +0.65(+1.32%) |
Dec 30, 2022 | 49.09 | 49.25 | 48.71 | 48.98 | 1,175,474 | -0.48(-0.97%) |
Dec 29, 2022 | 48.47 | 49.72 | 48.10 | 49.46 | 1,013,766 | +1.01(+2.09%) |
Dec 28, 2022 | 49.72 | 49.86 | 48.38 | 48.45 | 1,022,023 | -1.18(-2.37%) |
Dec 27, 2022 | 49.58 | 50.10 | 49.36 | 49.63 | 877,293 | -0.22(-0.43%) |
Dec 23, 2022 | 49.69 | 50.10 | 49.35 | 49.84 | 885,328 | -0.17(-0.33%) |
Dec 22, 2022 | 49.74 | 50.04 | 48.94 | 50.01 | 1,434,491 | -0.40(-0.80%) |
Dec 21, 2022 | 49.94 | 50.81 | 49.86 | 50.41 | 1,240,629 | +1.30(+2.64%) |
Dec 20, 2022 | 48.61 | 49.36 | 48.52 | 49.12 | 1,188,926 | -0.05(-0.10%) |
Dec 19, 2022 | 49.32 | 49.72 | 48.85 | 49.17 | 1,649,190 | -0.43(-0.87%) |
Dec 16, 2022 | 49.64 | 50.08 | 49.03 | 49.60 | 2,392,653 | -0.77(-1.52%) |
Dec 15, 2022 | 48.60 | 50.71 | 48.26 | 50.36 | 2,385,510 | +0.53(+1.06%) |
Dec 14, 2022 | 49.90 | 50.59 | 49.15 | 49.83 | 1,432,019 | +0.20(+0.40%) |
Dec 13, 2022 | 51.46 | 52.02 | 49.47 | 49.64 | 2,243,703 | +1.13(+2.33%) |
Dec 12, 2022 | 47.95 | 48.60 | 47.65 | 48.51 | 1,368,641 | +0.71(+1.48%) |
Dec 09, 2022 | 47.90 | 48.69 | 47.78 | 47.80 | 1,023,042 | -0.73(-1.50%) |
Dec 08, 2022 | 48.27 | 49.32 | 47.75 | 48.53 | 2,161,442 | -0.04(-0.08%) |
Dec 07, 2022 | 46.47 | 48.87 | 45.84 | 48.57 | 4,561,942 | +3.49(+7.75%) |
Dec 06, 2022 | 46.16 | 46.24 | 44.62 | 45.08 | 2,319,265 | -0.90(-1.96%) |
Dec 05, 2022 | 46.07 | 46.52 | 45.81 | 45.98 | 1,475,933 | -1.01(-2.15%) |
Dec 02, 2022 | 46.30 | 47.67 | 46.14 | 46.99 | 1,385,346 | -0.45(-0.95%) |
Dec 01, 2022 | 47.58 | 48.83 | 47.21 | 47.44 | 1,627,061 | +0.43(+0.92%) |
Nov 30, 2022 | 46.05 | 47.08 | 45.15 | 47.01 | 1,502,868 | +0.70(+1.50%) |
Nov 29, 2022 | 44.94 | 46.35 | 44.94 | 46.31 | 1,527,491 | +1.11(+2.45%) |
Nov 28, 2022 | 45.62 | 46.11 | 44.87 | 45.20 | 972,303 | -0.74(-1.60%) |
Nov 25, 2022 | 45.84 | 46.19 | 45.71 | 45.94 | 557,420 | -0.35(-0.76%) |
Nov 23, 2022 | 44.88 | 46.55 | 44.54 | 46.29 | 1,246,466 | +1.16(+2.57%) |
Nov 22, 2022 | 45.35 | 45.53 | 44.56 | 45.13 | 1,801,585 | +0.94(+2.13%) |
Nov 21, 2022 | 44.59 | 44.60 | 43.66 | 44.19 | 821,668 | -0.47(-1.05%) |
Nov 18, 2022 | 45.16 | 45.35 | 44.01 | 44.66 | 646,896 | +0.25(+0.55%) |
Nov 17, 2022 | 44.01 | 44.43 | 42.99 | 44.42 | 977,626 | -0.66(-1.46%) |
Nov 16, 2022 | 45.15 | 45.41 | 44.61 | 45.08 | 936,237 | -0.29(-0.65%) |
Nov 15, 2022 | 45.87 | 46.36 | 44.43 | 45.37 | 1,569,580 | +0.85(+1.92%) |
Nov 14, 2022 | 45.63 | 45.65 | 44.45 | 44.52 | 1,092,427 | -1.59(-3.45%) |
Nov 11, 2022 | 45.63 | 46.24 | 45.15 | 46.11 | 1,907,623 | +0.46(+1.01%) |
Nov 10, 2022 | 43.67 | 46.48 | 43.67 | 45.65 | 2,447,804 | +4.53(+11.03%) |
Nov 09, 2022 | 41.25 | 42.57 | 40.77 | 41.11 | 1,860,584 | -0.49(-1.18%) |
Nov 08, 2022 | 42.19 | 42.29 | 41.00 | 41.60 | 1,295,334 | -0.34(-0.82%) |
Nov 07, 2022 | 42.32 | 42.66 | 40.90 | 41.95 | 1,085,692 | -0.07(-0.16%) |
Nov 04, 2022 | 41.49 | 42.22 | 40.83 | 42.01 | 1,278,479 | +1.31(+3.23%) |
Nov 03, 2022 | 40.63 | 41.43 | 39.81 | 40.70 | 1,332,879 | -0.75(-1.80%) |
Nov 02, 2022 | 42.69 | 41.43 | 41.45 | 1,336,538 | -1.47(-3.43%) |