Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 65.79 | 65.79 | 63.54 | 63.66 | 251,572 | -1.94(-2.96%) |
Jan 30, 2024 | 65.43 | 66.15 | 65.38 | 65.60 | 600,715 | +0.09(+0.14%) |
Jan 29, 2024 | 64.93 | 65.69 | 64.91 | 65.51 | 151,788 | +0.38(+0.58%) |
Jan 26, 2024 | 65.07 | 65.44 | 64.87 | 65.13 | 250,070 | +0.53(+0.82%) |
Jan 25, 2024 | 65.40 | 65.46 | 64.44 | 64.60 | 183,352 | -0.24(-0.37%) |
Jan 24, 2024 | 65.39 | 65.39 | 64.63 | 64.84 | 156,994 | +0.03(+0.05%) |
Jan 23, 2024 | 65.32 | 65.49 | 64.59 | 64.81 | 187,966 | -0.09(-0.14%) |
Jan 22, 2024 | 63.97 | 64.96 | 63.94 | 64.90 | 257,779 | +1.45(+2.29%) |
Jan 19, 2024 | 63.06 | 63.58 | 62.63 | 63.45 | 282,329 | +0.61(+0.97%) |
Jan 18, 2024 | 62.95 | 62.95 | 62.09 | 62.84 | 193,569 | +0.15(+0.24%) |
Jan 17, 2024 | 62.31 | 62.90 | 62.31 | 62.69 | 167,433 | -0.11(-0.18%) |
Jan 16, 2024 | 62.68 | 63.38 | 62.71 | 62.80 | 237,573 | -0.29(-0.46%) |
Jan 12, 2024 | 62.75 | 63.20 | 62.41 | 63.09 | 219,898 | +0.89(+1.43%) |
Jan 11, 2024 | 62.17 | 62.78 | 61.77 | 62.20 | 358,305 | -0.03(-0.05%) |
Jan 10, 2024 | 61.22 | 62.38 | 61.15 | 62.23 | 358,002 | +0.85(+1.38%) |
Jan 09, 2024 | 60.89 | 61.41 | 60.64 | 61.38 | 188,778 | -0.06(-0.10%) |
Jan 08, 2024 | 60.81 | 61.50 | 60.66 | 61.44 | 197,357 | +0.74(+1.22%) |
Jan 05, 2024 | 60.74 | 61.29 | 60.59 | 60.70 | 291,049 | -0.35(-0.57%) |
Jan 04, 2024 | 61.00 | 61.42 | 60.90 | 61.05 | 169,288 | +0.18(+0.30%) |
Jan 03, 2024 | 61.57 | 61.72 | 60.76 | 60.87 | 321,102 | -1.01(-1.63%) |
Jan 02, 2024 | 61.72 | 62.60 | 61.42 | 61.88 | 314,183 | -0.71(-1.13%) |
Dec 29, 2023 | 62.39 | 62.78 | 62.38 | 62.59 | 176,973 | -0.01(-0.02%) |
Dec 28, 2023 | 62.69 | 63.12 | 62.56 | 62.60 | 118,294 | -0.16(-0.25%) |
Dec 27, 2023 | 62.45 | 62.93 | 62.21 | 62.76 | 185,281 | +0.23(+0.37%) |
Dec 26, 2023 | 62.67 | 63.00 | 62.30 | 62.53 | 136,663 | -0.12(-0.19%) |
Dec 22, 2023 | 62.45 | 62.99 | 62.20 | 62.65 | 329,726 | +0.58(+0.93%) |
Dec 21, 2023 | 62.16 | 62.42 | 62.01 | 62.07 | 352,460 | +0.28(+0.45%) |
Dec 20, 2023 | 61.80 | 62.52 | 61.50 | 61.79 | 320,584 | -0.03(-0.05%) |
Dec 19, 2023 | 61.85 | 62.21 | 61.71 | 61.82 | 361,058 | +0.15(+0.24%) |
Dec 18, 2023 | 61.70 | 62.27 | 61.30 | 61.67 | 344,245 | +0.37(+0.60%) |
Dec 15, 2023 | 61.32 | 61.55 | 60.53 | 61.30 | 523,750 | +0.11(+0.18%) |
Dec 14, 2023 | 61.20 | 61.43 | 60.48 | 61.19 | 305,089 | +0.90(+1.49%) |
Dec 13, 2023 | 59.24 | 60.63 | 59.05 | 60.29 | 232,694 | +1.22(+2.07%) |
Dec 12, 2023 | 58.70 | 59.19 | 57.79 | 59.07 | 130,267 | +0.61(+1.04%) |
Dec 11, 2023 | 58.41 | 58.95 | 58.09 | 58.46 | 171,939 | +0.24(+0.41%) |
Dec 08, 2023 | 57.68 | 58.22 | 57.44 | 58.22 | 178,662 | +0.38(+0.66%) |
Dec 07, 2023 | 58.15 | 58.25 | 57.58 | 57.84 | 150,332 | -0.21(-0.36%) |
Dec 06, 2023 | 59.00 | 59.68 | 58.01 | 58.05 | 165,411 | -0.67(-1.14%) |
Dec 05, 2023 | 59.26 | 59.26 | 58.25 | 58.72 | 191,343 | -0.53(-0.89%) |
Dec 04, 2023 | 58.30 | 59.27 | 58.30 | 59.25 | 174,903 | +0.82(+1.40%) |
Dec 01, 2023 | 57.71 | 58.47 | 57.45 | 58.43 | 216,117 | +0.54(+0.93%) |
Nov 30, 2023 | 57.31 | 57.98 | 57.20 | 57.89 | 244,118 | +0.65(+1.14%) |
Nov 29, 2023 | 57.98 | 58.10 | 57.02 | 57.24 | 144,829 | -0.46(-0.80%) |
Nov 28, 2023 | 58.02 | 58.30 | 57.69 | 57.70 | 157,130 | -0.44(-0.76%) |
Nov 27, 2023 | 58.05 | 58.86 | 58.00 | 58.14 | 150,220 | -0.21(-0.36%) |
Nov 24, 2023 | 58.10 | 58.45 | 57.90 | 58.35 | 31,739 | +0.24(+0.41%) |
Nov 22, 2023 | 58.06 | 58.45 | 57.70 | 58.11 | 93,275 | +0.36(+0.62%) |
Nov 21, 2023 | 57.91 | 58.27 | 57.69 | 57.75 | 119,081 | -0.30(-0.52%) |
Nov 20, 2023 | 57.30 | 58.05 | 57.14 | 58.05 | 185,832 | +0.57(+0.99%) |
Nov 17, 2023 | 57.29 | 57.87 | 57.17 | 57.48 | 219,774 | +0.42(+0.74%) |
Nov 16, 2023 | 56.91 | 57.23 | 56.64 | 57.06 | 202,943 | +0.11(+0.19%) |
Nov 15, 2023 | 57.93 | 58.47 | 56.89 | 56.95 | 207,144 | -1.16(-2.00%) |
Nov 14, 2023 | 57.11 | 58.14 | 57.07 | 58.11 | 236,878 | +1.46(+2.58%) |
Nov 13, 2023 | 56.00 | 56.84 | 56.00 | 56.65 | 118,775 | +0.35(+0.62%) |
Nov 10, 2023 | 56.08 | 56.86 | 56.00 | 56.30 | 157,702 | +0.34(+0.61%) |
Nov 09, 2023 | 56.14 | 56.57 | 55.89 | 55.96 | 166,495 | +0.10(+0.18%) |
Nov 08, 2023 | 55.52 | 55.97 | 55.25 | 55.86 | 179,544 | +0.20(+0.36%) |
Nov 07, 2023 | 55.02 | 55.72 | 54.88 | 55.66 | 136,849 | +0.43(+0.78%) |
Nov 06, 2023 | 54.74 | 55.37 | 54.43 | 55.23 | 183,321 | +0.38(+0.69%) |
Nov 03, 2023 | 54.58 | 55.34 | 54.46 | 54.85 | 202,262 | +0.97(+1.80%) |
Nov 02, 2023 | 53.37 | 54.35 | 53.37 | 53.88 | 240,275 | +0.77(+1.45%) |
Nov 01, 2023 | 51.77 | 53.23 | 51.16 | 53.11 | 267,754 | +1.15(+2.21%) |
Oct 31, 2023 | 51.74 | 52.16 | 51.50 | 51.96 | 223,641 | +0.52(+1.01%) |
Oct 30, 2023 | 51.50 | 51.65 | 50.64 | 51.44 | 334,868 | +1.30(+2.59%) |
Oct 27, 2023 | 50.68 | 50.89 | 49.15 | 50.14 | 399,886 | -0.72(-1.42%) |
Oct 26, 2023 | 51.90 | 52.53 | 50.10 | 50.86 | 364,047 | +0.05(+0.10%) |
Oct 25, 2023 | 50.52 | 51.15 | 50.52 | 50.81 | 175,170 | -0.14(-0.27%) |
Oct 24, 2023 | 51.30 | 51.38 | 50.36 | 50.95 | 269,087 | -0.06(-0.12%) |
Oct 23, 2023 | 51.68 | 51.76 | 51.00 | 51.01 | 237,406 | -0.58(-1.12%) |
Oct 20, 2023 | 52.86 | 52.88 | 51.58 | 51.59 | 239,840 | -1.16(-2.20%) |
Oct 19, 2023 | 53.21 | 53.37 | 52.64 | 52.75 | 202,880 | -0.46(-0.86%) |
Oct 18, 2023 | 53.73 | 54.02 | 53.20 | 53.21 | 187,051 | -0.84(-1.55%) |
Oct 17, 2023 | 53.84 | 54.44 | 53.84 | 54.05 | 178,283 | +0.12(+0.22%) |
Oct 16, 2023 | 54.27 | 54.41 | 53.77 | 53.93 | 155,058 | +0.10(+0.19%) |
Oct 13, 2023 | 54.39 | 54.60 | 53.62 | 53.83 | 171,798 | -0.46(-0.85%) |
Oct 12, 2023 | 54.74 | 54.74 | 53.95 | 54.29 | 202,731 | -0.15(-0.28%) |
Oct 11, 2023 | 54.43 | 54.95 | 54.22 | 54.44 | 161,423 | +0.06(+0.11%) |
Oct 10, 2023 | 54.59 | 54.95 | 54.37 | 54.38 | 164,239 | +0.18(+0.33%) |
Oct 09, 2023 | 53.65 | 54.48 | 53.65 | 54.20 | 201,866 | +0.34(+0.63%) |
Oct 06, 2023 | 52.49 | 54.31 | 52.49 | 53.86 | 257,991 | +1.35(+2.57%) |
Oct 05, 2023 | 52.41 | 53.12 | 52.41 | 52.51 | 181,348 | +0.12(+0.23%) |
Oct 04, 2023 | 51.59 | 52.58 | 51.58 | 52.39 | 191,846 | +0.95(+1.85%) |
Oct 03, 2023 | 51.19 | 51.95 | 51.19 | 51.44 | 242,568 | +0.14(+0.27%) |
Oct 02, 2023 | 51.64 | 51.87 | 51.07 | 51.30 | 161,631 | -0.60(-1.16%) |
Sep 29, 2023 | 52.84 | 53.22 | 51.50 | 51.90 | 220,792 | -0.77(-1.46%) |
Sep 28, 2023 | 52.50 | 53.16 | 52.48 | 52.67 | 157,669 | +0.26(+0.50%) |
Sep 27, 2023 | 52.46 | 52.93 | 52.27 | 52.41 | 269,397 | +0.28(+0.54%) |
Sep 26, 2023 | 51.97 | 52.51 | 51.97 | 52.13 | 192,252 | +0.06(+0.12%) |
Sep 25, 2023 | 52.07 | 52.22 | 51.96 | 52.07 | 337,547 | -0.09(-0.17%) |
Sep 22, 2023 | 52.66 | 53.11 | 52.15 | 52.16 | 232,261 | -0.41(-0.78%) |
Sep 21, 2023 | 53.63 | 53.63 | 52.54 | 52.57 | 184,624 | -1.50(-2.77%) |
Sep 20, 2023 | 54.00 | 54.56 | 53.71 | 54.07 | 261,761 | +0.36(+0.67%) |
Sep 19, 2023 | 54.03 | 54.44 | 53.70 | 53.71 | 126,128 | -0.45(-0.83%) |
Sep 18, 2023 | 53.86 | 54.81 | 53.86 | 54.16 | 114,802 | +0.42(+0.78%) |
Sep 15, 2023 | 54.78 | 54.78 | 53.68 | 53.74 | 448,503 | -1.03(-1.88%) |
Sep 14, 2023 | 54.36 | 55.25 | 54.09 | 54.77 | 204,622 | +0.77(+1.43%) |
Sep 13, 2023 | 54.24 | 54.84 | 53.94 | 54.00 | 231,535 | -0.09(-0.17%) |
Sep 12, 2023 | 53.62 | 54.35 | 53.62 | 54.09 | 189,410 | +0.37(+0.69%) |
Sep 11, 2023 | 53.61 | 54.40 | 53.59 | 53.72 | 164,445 | +0.39(+0.73%) |
Sep 08, 2023 | 53.14 | 54.18 | 52.92 | 53.33 | 261,625 | +0.22(+0.41%) |
Sep 07, 2023 | 53.77 | 54.21 | 53.08 | 53.11 | 183,724 | -0.60(-1.12%) |
Sep 06, 2023 | 53.53 | 53.93 | 52.61 | 53.71 | 295,368 | -0.01(-0.02%) |
Sep 05, 2023 | 54.94 | 55.40 | 53.62 | 53.72 | 325,214 | -2.83(-5.00%) |
Sep 01, 2023 | 56.32 | 56.80 | 56.11 | 56.55 | 147,414 | +0.44(+0.78%) |
Aug 31, 2023 | 56.69 | 56.69 | 56.04 | 56.11 | 166,057 | -0.61(-1.08%) |
Aug 30, 2023 | 55.63 | 56.96 | 55.33 | 56.72 | 237,260 | +1.17(+2.11%) |
Aug 29, 2023 | 55.23 | 55.96 | 55.18 | 55.55 | 141,458 | +0.25(+0.45%) |
Aug 28, 2023 | 54.85 | 55.42 | 54.67 | 55.30 | 135,939 | +0.60(+1.10%) |
Aug 25, 2023 | 53.92 | 55.01 | 53.62 | 54.70 | 222,649 | +1.17(+2.19%) |
Aug 24, 2023 | 53.86 | 54.26 | 53.50 | 53.53 | 178,665 | -0.55(-1.02%) |
Aug 23, 2023 | 53.91 | 54.38 | 53.52 | 54.08 | 222,980 | +0.28(+0.52%) |
Aug 22, 2023 | 53.55 | 54.03 | 53.50 | 53.80 | 243,453 | +0.28(+0.52%) |
Aug 21, 2023 | 53.45 | 53.67 | 53.20 | 53.52 | 133,344 | +0.09(+0.17%) |
Aug 18, 2023 | 53.40 | 54.00 | 53.40 | 53.43 | 115,531 | -0.20(-0.37%) |
Aug 17, 2023 | 55.12 | 55.42 | 53.59 | 53.63 | 138,404 | -1.60(-2.90%) |
Aug 16, 2023 | 54.68 | 55.63 | 54.56 | 55.23 | 191,912 | +0.69(+1.27%) |
Aug 15, 2023 | 55.48 | 55.85 | 54.51 | 54.54 | 209,039 | -1.25(-2.24%) |
Aug 14, 2023 | 54.79 | 55.80 | 54.35 | 55.79 | 202,936 | +1.02(+1.86%) |
Aug 11, 2023 | 54.39 | 55.07 | 54.39 | 54.77 | 169,568 | +0.41(+0.75%) |
Aug 10, 2023 | 54.28 | 54.69 | 54.09 | 54.36 | 98,992 | -0.13(-0.24%) |
Aug 09, 2023 | 54.10 | 54.50 | 53.76 | 54.49 | 110,020 | +0.59(+1.09%) |
Aug 08, 2023 | 54.84 | 54.70 | 53.55 | 53.90 | 164,813 | -1.28(-2.32%) |
Aug 07, 2023 | 54.66 | 55.26 | 54.66 | 55.18 | 125,670 | +0.64(+1.17%) |
Aug 04, 2023 | 54.77 | 55.28 | 54.41 | 54.54 | 172,544 | -0.20(-0.37%) |
Aug 03, 2023 | 54.17 | 54.80 | 53.71 | 54.74 | 219,416 | +0.57(+1.05%) |
Aug 02, 2023 | 54.04 | 54.79 | 54.04 | 54.17 | 215,721 | -0.06(-0.11%) |
Aug 01, 2023 | 52.72 | 54.35 | 52.49 | 54.23 | 289,734 | +1.34(+2.53%) |
Jul 31, 2023 | 52.38 | 52.92 | 52.20 | 52.89 | 283,904 | +0.56(+1.07%) |
Jul 28, 2023 | 51.81 | 52.48 | 51.46 | 52.33 | 339,492 | +0.88(+1.71%) |
Jul 27, 2023 | 52.09 | 53.47 | 50.10 | 51.45 | 756,525 | -2.05(-3.83%) |
Jul 26, 2023 | 53.71 | 54.13 | 53.39 | 53.50 | 172,046 | -0.39(-0.72%) |
Jul 25, 2023 | 53.95 | 54.17 | 53.78 | 53.89 | 215,938 | -0.18(-0.33%) |
Jul 24, 2023 | 53.99 | 54.15 | 53.66 | 54.07 | 86,473 | +0.33(+0.61%) |
Jul 21, 2023 | 54.55 | 54.72 | 53.66 | 53.74 | 357,691 | -0.48(-0.89%) |
Jul 20, 2023 | 54.50 | 54.50 | 53.80 | 54.22 | 112,970 | -0.39(-0.71%) |
Jul 19, 2023 | 55.00 | 55.16 | 54.47 | 54.61 | 177,622 | -0.16(-0.29%) |
Jul 18, 2023 | 54.11 | 54.88 | 54.11 | 54.77 | 120,203 | +0.74(+1.37%) |
Jul 17, 2023 | 53.43 | 54.42 | 53.43 | 54.03 | 197,733 | +0.72(+1.35%) |
Jul 14, 2023 | 53.15 | 53.62 | 52.62 | 53.31 | 189,608 | +0.07(+0.13%) |
Jul 13, 2023 | 52.75 | 53.47 | 52.75 | 53.24 | 370,048 | +0.49(+0.93%) |
Jul 12, 2023 | 54.42 | 54.51 | 52.65 | 52.75 | 284,859 | -1.19(-2.21%) |
Jul 11, 2023 | 54.18 | 54.25 | 53.45 | 53.94 | 189,413 | +0.04(+0.07%) |
Jul 10, 2023 | 53.18 | 54.33 | 53.18 | 53.90 | 174,545 | +0.58(+1.09%) |
Jul 07, 2023 | 52.90 | 53.86 | 52.90 | 53.32 | 199,180 | +0.22(+0.41%) |
Jul 06, 2023 | 53.35 | 53.43 | 53.00 | 53.10 | 150,649 | -0.43(-0.80%) |
Jul 05, 2023 | 53.45 | 53.74 | 53.13 | 53.53 | 169,171 | -0.13(-0.24%) |
Jul 03, 2023 | 53.31 | 53.83 | 52.82 | 53.66 | 101,442 | +0.38(+0.71%) |
Jun 30, 2023 | 53.23 | 53.43 | 52.95 | 53.28 | 272,102 | +0.28(+0.53%) |
Jun 29, 2023 | 52.53 | 53.32 | 52.53 | 53.00 | 144,389 | +0.40(+0.76%) |
Jun 28, 2023 | 52.71 | 52.77 | 52.05 | 52.60 | 160,174 | -0.14(-0.27%) |
Jun 27, 2023 | 52.59 | 53.16 | 52.54 | 52.74 | 146,769 | +0.15(+0.29%) |
Jun 26, 2023 | 52.68 | 52.95 | 51.77 | 52.59 | 226,952 | -0.25(-0.47%) |
Jun 23, 2023 | 54.19 | 54.60 | 52.76 | 52.84 | 543,342 | -1.77(-3.24%) |
Jun 22, 2023 | 54.28 | 54.61 | 54.15 | 54.61 | 138,557 | +0.40(+0.74%) |
Jun 21, 2023 | 53.60 | 54.47 | 53.42 | 54.21 | 202,101 | +0.59(+1.10%) |
Jun 20, 2023 | 53.50 | 54.02 | 53.47 | 53.62 | 185,677 | -0.05(-0.09%) |
Jun 16, 2023 | 54.07 | 54.09 | 53.55 | 53.67 | 309,743 | -0.02(-0.04%) |
Jun 15, 2023 | 53.48 | 53.87 | 53.69 | 337,182 | +3.37(+6.70%) | |
May 08, 2023 | 50.07 | 50.77 | 50.00 | 50.32 | 230,998 | +0.28(+0.56%) |
May 05, 2023 | 49.96 | 50.55 | 49.70 | 50.04 | 221,098 | +0.49(+0.99%) |
May 04, 2023 | 51.17 | 51.39 | 49.46 | 49.55 | 233,942 | -2.05(-3.97%) |
May 03, 2023 | 51.60 | 52.23 | 51.49 | 51.60 | 227,777 | +0.37(+0.72%) |
May 02, 2023 | 51.64 | 51.64 | 50.54 | 51.23 | 240,277 | -0.69(-1.33%) |
May 01, 2023 | 52.48 | 52.89 | 51.80 | 51.92 | 219,170 | -0.77(-1.46%) |
Apr 28, 2023 | 52.61 | 53.47 | 52.61 | 52.69 | 225,637 | -0.03(-0.06%) |
Apr 27, 2023 | 52.28 | 53.18 | 50.96 | 52.72 | 307,235 | +1.56(+3.05%) |
Apr 26, 2023 | 51.00 | 51.20 | 50.70 | 51.16 | 213,532 | +0.24(+0.47%) |
Apr 25, 2023 | 51.38 | 51.59 | 50.87 | 50.92 | 213,246 | -0.87(-1.68%) |
Apr 24, 2023 | 52.20 | 52.35 | 51.71 | 51.79 | 148,083 | -0.43(-0.82%) |
Apr 21, 2023 | 52.06 | 52.23 | 51.56 | 52.22 | 161,863 | +0.53(+1.03%) |
Apr 20, 2023 | 51.51 | 51.83 | 51.26 | 51.69 | 109,649 | +0.14(+0.27%) |
Apr 19, 2023 | 51.37 | 51.80 | 51.16 | 51.55 | 173,676 | +0.22(+0.43%) |
Apr 18, 2023 | 52.00 | 52.38 | 51.20 | 51.33 | 246,387 | -0.49(-0.95%) |
Apr 17, 2023 | 52.00 | 52.03 | 51.25 | 51.82 | 155,171 | -0.01(-0.02%) |
Apr 14, 2023 | 51.38 | 52.17 | 51.21 | 51.83 | 215,341 | +0.55(+1.07%) |
Apr 13, 2023 | 50.69 | 51.34 | 50.48 | 51.28 | 190,992 | +0.61(+1.20%) |
Apr 12, 2023 | 50.14 | 50.96 | 50.14 | 50.67 | 153,824 | +0.73(+1.46%) |
Apr 11, 2023 | 50.00 | 50.49 | 49.80 | 49.94 | 173,406 | -0.02(-0.04%) |
Apr 10, 2023 | 48.95 | 49.99 | 48.95 | 49.96 | 183,002 | +0.86(+1.75%) |
Apr 06, 2023 | 48.60 | 49.11 | 48.37 | 49.10 | 165,065 | +0.67(+1.38%) |
Apr 05, 2023 | 48.60 | 48.76 | 48.10 | 48.43 | 187,334 | -0.42(-0.86%) |
Apr 04, 2023 | 49.72 | 49.89 | 48.56 | 48.85 | 140,076 | -0.81(-1.63%) |
Apr 03, 2023 | 49.62 | 49.76 | 48.97 | 49.66 | 158,375 | +0.17(+0.34%) |
Mar 31, 2023 | 49.35 | 49.59 | 49.15 | 49.49 | 187,518 | +0.42(+0.86%) |
Mar 30, 2023 | 49.45 | 49.55 | 48.90 | 49.07 | 119,916 | -0.21(-0.43%) |
Mar 29, 2023 | 49.22 | 49.45 | 48.87 | 49.28 | 145,781 | +0.31(+0.63%) |
Mar 28, 2023 | 48.46 | 49.34 | 48.46 | 48.97 | 203,478 | +0.26(+0.53%) |
Mar 27, 2023 | 48.36 | 48.91 | 47.83 | 48.71 | 191,394 | +0.85(+1.78%) |
Mar 24, 2023 | 46.48 | 47.95 | 46.30 | 47.86 | 223,650 | +1.16(+2.48%) |
Mar 23, 2023 | 47.56 | 47.62 | 46.54 | 46.70 | 170,560 | -0.79(-1.66%) |
Mar 22, 2023 | 48.70 | 48.88 | 47.46 | 47.49 | 220,713 | -1.14(-2.34%) |
Mar 21, 2023 | 48.30 | 48.65 | 48.07 | 48.63 | 163,088 | +0.92(+1.93%) |
Mar 20, 2023 | 47.50 | 48.20 | 47.47 | 47.71 | 158,242 | +0.59(+1.25%) |
Mar 17, 2023 | 47.78 | 47.78 | 47.04 | 47.12 | 420,774 | -0.86(-1.79%) |
Mar 16, 2023 | 46.79 | 48.23 | 46.72 | 47.98 | 226,898 | +0.74(+1.57%) |
Mar 15, 2023 | 47.27 | 47.37 | 46.68 | 47.24 | 214,113 | -0.81(-1.69%) |
Mar 14, 2023 | 47.88 | 48.44 | 47.53 | 48.05 | 323,897 | +1.00(+2.13%) |
Mar 13, 2023 | 47.16 | 48.40 | 46.88 | 47.05 | 372,234 | -0.74(-1.55%) |
Mar 10, 2023 | 48.42 | 48.42 | 47.47 | 47.79 | 277,667 | -0.84(-1.73%) |
Mar 09, 2023 | 49.42 | 49.54 | 48.55 | 48.63 | 245,447 | -0.63(-1.28%) |
Mar 08, 2023 | 49.56 | 49.75 | 49.09 | 49.26 | 229,795 | -0.23(-0.46%) |
Mar 07, 2023 | 50.36 | 50.39 | 48.89 | 49.49 | 301,617 | -0.79(-1.57%) |
Mar 06, 2023 | 50.21 | 50.34 | 49.89 | 50.28 | 248,909 | +0.00(+0.00%) |
Mar 03, 2023 | 50.54 | 50.86 | 49.73 | 50.28 | 162,706 | +0.08(+0.16%) |
Mar 02, 2023 | 50.11 | 50.38 | 49.59 | 50.20 | 218,786 | -0.03(-0.06%) |
Mar 01, 2023 | 49.99 | 50.61 | 49.67 | 50.23 | 208,340 | +0.14(+0.28%) |
Feb 28, 2023 | 50.99 | 51.85 | 50.04 | 50.09 | 448,070 | -1.01(-1.98%) |
Feb 27, 2023 | 51.33 | 51.74 | 50.83 | 51.10 | 338,014 | +0.17(+0.33%) |
Feb 24, 2023 | 49.99 | 50.95 | 49.99 | 50.93 | 269,852 | +0.56(+1.11%) |
Feb 23, 2023 | 49.45 | 50.61 | 49.45 | 50.37 | 478,727 | +1.06(+2.15%) |
Feb 22, 2023 | 49.35 | 49.87 | 49.09 | 49.31 | 354,686 | -0.05(-0.10%) |
Feb 21, 2023 | 49.47 | 49.88 | 48.56 | 49.36 | 344,457 | -0.63(-1.26%) |
Feb 17, 2023 | 47.54 | 49.99 | 47.45 | 49.99 | 329,951 | +2.81(+5.96%) |
Feb 16, 2023 | 48.57 | 48.57 | 45.40 | 47.18 | 405,932 | -0.65(-1.36%) |
Feb 15, 2023 | 47.15 | 48.12 | 46.95 | 47.83 | 178,633 | +0.42(+0.89%) |
Feb 14, 2023 | 48.47 | 48.55 | 47.40 | 47.41 | 179,900 | -1.23(-2.53%) |
Feb 13, 2023 | 48.17 | 48.92 | 48.10 | 48.64 | 160,594 | +0.39(+0.81%) |
Feb 10, 2023 | 47.91 | 48.55 | 47.72 | 48.25 | 180,808 | +0.05(+0.10%) |
Feb 09, 2023 | 48.65 | 48.89 | 48.19 | 48.20 | 229,863 | -0.20(-0.41%) |
Feb 08, 2023 | 48.70 | 48.84 | 48.05 | 48.40 | 116,307 | -0.71(-1.45%) |
Feb 07, 2023 | 48.23 | 49.19 | 47.94 | 49.11 | 129,673 | +0.51(+1.05%) |
Feb 06, 2023 | 49.10 | 49.21 | 48.49 | 48.60 | 141,245 | -0.75(-1.52%) |
Feb 03, 2023 | 48.44 | 49.76 | 48.32 | 49.35 | 205,700 | +0.64(+1.31%) |
Feb 02, 2023 | 48.08 | 48.72 | 47.86 | 48.71 | 165,480 | +0.79(+1.65%) |