Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 59.95 | 60.51 | 59.14 | 59.21 | 566,294 | -0.89(-1.49%) |
Jan 30, 2024 | 60.15 | 60.83 | 60.05 | 60.10 | 478,649 | -0.26(-0.42%) |
Jan 29, 2024 | 59.21 | 60.37 | 58.97 | 60.36 | 380,896 | +0.89(+1.50%) |
Jan 26, 2024 | 59.93 | 60.15 | 59.30 | 59.46 | 341,416 | -0.13(-0.21%) |
Jan 25, 2024 | 59.57 | 59.74 | 58.88 | 59.59 | 916,876 | +0.46(+0.78%) |
Jan 24, 2024 | 59.79 | 59.91 | 59.02 | 59.13 | 482,530 | -0.07(-0.12%) |
Jan 23, 2024 | 60.66 | 60.75 | 59.08 | 59.20 | 602,550 | -1.30(-2.14%) |
Jan 22, 2024 | 59.58 | 60.76 | 59.58 | 60.49 | 548,403 | +1.31(+2.22%) |
Jan 19, 2024 | 58.66 | 59.28 | 58.14 | 59.18 | 878,657 | +0.87(+1.50%) |
Jan 18, 2024 | 58.74 | 59.08 | 57.97 | 58.31 | 449,531 | -0.26(-0.45%) |
Jan 17, 2024 | 58.91 | 59.55 | 58.17 | 58.57 | 733,765 | -1.07(-1.79%) |
Jan 16, 2024 | 59.50 | 59.94 | 59.09 | 59.64 | 874,268 | -1.14(-1.87%) |
Jan 12, 2024 | 61.00 | 61.09 | 60.27 | 60.78 | 336,266 | +0.26(+0.42%) |
Jan 11, 2024 | 60.69 | 61.09 | 59.65 | 60.52 | 345,576 | -0.54(-0.88%) |
Jan 10, 2024 | 60.58 | 61.07 | 60.37 | 61.06 | 468,206 | +0.65(+1.07%) |
Jan 09, 2024 | 60.35 | 60.93 | 60.03 | 60.42 | 395,334 | -0.65(-1.06%) |
Jan 08, 2024 | 60.52 | 61.19 | 60.39 | 61.06 | 1,083,241 | +0.57(+0.94%) |
Jan 05, 2024 | 60.09 | 61.34 | 60.09 | 60.49 | 526,747 | +0.10(+0.16%) |
Jan 04, 2024 | 60.01 | 60.93 | 59.86 | 60.40 | 490,994 | +0.24(+0.39%) |
Jan 03, 2024 | 60.50 | 60.74 | 59.86 | 60.16 | 577,094 | -1.15(-1.87%) |
Jan 02, 2024 | 62.73 | 63.04 | 61.28 | 61.31 | 730,883 | -1.91(-3.03%) |
Dec 29, 2023 | 63.52 | 63.71 | 62.97 | 63.22 | 422,376 | -0.50(-0.79%) |
Dec 28, 2023 | 63.49 | 63.94 | 63.40 | 63.72 | 630,557 | +0.07(+0.11%) |
Dec 27, 2023 | 63.45 | 63.99 | 63.17 | 63.65 | 340,357 | +0.28(+0.45%) |
Dec 26, 2023 | 63.76 | 63.76 | 63.11 | 63.37 | 604,966 | -0.21(-0.32%) |
Dec 22, 2023 | 62.79 | 63.59 | 62.15 | 63.57 | 4,450,958 | +1.02(+1.63%) |
Dec 21, 2023 | 63.33 | 63.59 | 60.37 | 62.55 | 1,481,399 | -0.39(-0.62%) |
Dec 20, 2023 | 63.84 | 64.31 | 62.93 | 62.95 | 468,753 | -0.95(-1.49%) |
Dec 19, 2023 | 62.81 | 64.05 | 62.74 | 63.90 | 1,002,758 | +1.28(+2.04%) |
Dec 18, 2023 | 63.26 | 63.70 | 62.20 | 62.62 | 1,125,967 | -0.53(-0.84%) |
Dec 15, 2023 | 63.17 | 64.30 | 63.10 | 63.15 | 1,365,839 | -0.34(-0.54%) |
Dec 14, 2023 | 63.09 | 63.87 | 62.72 | 63.50 | 817,000 | +1.36(+2.19%) |
Dec 13, 2023 | 59.77 | 62.61 | 59.23 | 62.13 | 1,183,205 | +2.36(+3.96%) |
Dec 12, 2023 | 60.52 | 60.52 | 59.56 | 59.77 | 484,680 | -0.76(-1.25%) |
Dec 11, 2023 | 60.65 | 60.97 | 60.32 | 60.52 | 455,641 | -0.21(-0.34%) |
Dec 08, 2023 | 60.65 | 61.13 | 60.38 | 60.73 | 784,983 | -0.21(-0.34%) |
Dec 07, 2023 | 60.08 | 60.95 | 59.70 | 60.94 | 421,676 | +1.08(+1.80%) |
Dec 06, 2023 | 59.93 | 60.97 | 59.76 | 59.86 | 449,749 | +0.23(+0.39%) |
Dec 05, 2023 | 59.93 | 60.52 | 58.96 | 59.62 | 574,844 | -0.46(-0.76%) |
Dec 04, 2023 | 58.61 | 60.26 | 58.61 | 60.08 | 553,679 | +1.31(+2.23%) |
Dec 01, 2023 | 57.56 | 58.79 | 57.56 | 58.77 | 488,782 | +0.80(+1.38%) |
Nov 30, 2023 | 57.33 | 58.13 | 57.22 | 57.97 | 481,065 | +0.75(+1.31%) |
Nov 29, 2023 | 57.36 | 57.76 | 57.07 | 57.22 | 351,310 | +0.17(+0.31%) |
Nov 28, 2023 | 56.99 | 57.25 | 56.31 | 57.05 | 636,366 | -0.06(-0.10%) |
Nov 27, 2023 | 56.23 | 57.24 | 55.76 | 57.10 | 472,189 | +0.58(+1.03%) |
Nov 24, 2023 | 56.44 | 56.87 | 56.44 | 56.52 | 107,413 | +0.18(+0.33%) |
Nov 22, 2023 | 55.75 | 56.55 | 55.75 | 56.34 | 732,201 | +0.77(+1.38%) |
Nov 21, 2023 | 55.63 | 56.21 | 55.50 | 55.57 | 423,417 | -0.30(-0.54%) |
Nov 20, 2023 | 55.01 | 56.20 | 55.01 | 55.87 | 1,073,863 | +0.56(+1.02%) |
Nov 17, 2023 | 55.19 | 55.33 | 54.64 | 55.30 | 523,261 | +0.53(+0.98%) |
Nov 16, 2023 | 54.93 | 55.06 | 54.43 | 54.77 | 1,162,574 | -0.15(-0.27%) |
Nov 15, 2023 | 53.82 | 55.06 | 53.82 | 54.92 | 595,553 | +0.43(+0.79%) |
Nov 14, 2023 | 53.01 | 54.77 | 52.35 | 54.49 | 1,232,529 | +2.71(+5.24%) |
Nov 13, 2023 | 51.91 | 51.96 | 51.31 | 51.77 | 3,280,386 | -0.38(-0.73%) |
Nov 10, 2023 | 51.81 | 52.34 | 51.60 | 52.15 | 290,224 | +0.49(+0.94%) |
Nov 09, 2023 | 53.03 | 53.03 | 51.59 | 51.67 | 380,692 | -1.30(-2.46%) |
Nov 08, 2023 | 52.79 | 53.27 | 52.42 | 52.97 | 1,609,879 | +0.32(+0.61%) |
Nov 07, 2023 | 52.77 | 52.87 | 52.26 | 52.65 | 314,395 | -0.33(-0.62%) |
Nov 06, 2023 | 53.74 | 53.86 | 52.87 | 52.98 | 392,997 | -1.10(-2.03%) |
Nov 03, 2023 | 53.38 | 54.55 | 53.03 | 54.08 | 619,754 | +1.67(+3.19%) |
Nov 02, 2023 | 51.18 | 52.52 | 51.18 | 52.41 | 563,346 | +1.77(+3.50%) |
Nov 01, 2023 | 49.87 | 50.65 | 49.45 | 50.64 | 445,832 | +0.60(+1.21%) |
Oct 31, 2023 | 49.54 | 50.13 | 49.16 | 50.03 | 533,642 | +0.63(+1.28%) |
Oct 30, 2023 | 49.24 | 49.70 | 48.94 | 49.40 | 515,717 | +0.54(+1.11%) |
Oct 27, 2023 | 49.53 | 50.19 | 48.19 | 48.86 | 711,638 | -1.47(-2.92%) |
Oct 26, 2023 | 49.02 | 51.30 | 48.83 | 50.32 | 1,166,321 | +1.63(+3.36%) |
Oct 25, 2023 | 49.10 | 49.43 | 48.62 | 48.69 | 611,747 | -0.71(-1.44%) |
Oct 24, 2023 | 49.38 | 49.97 | 49.06 | 49.40 | 562,021 | +0.31(+0.63%) |
Oct 23, 2023 | 48.89 | 49.16 | 48.28 | 49.09 | 647,244 | -0.06(-0.12%) |
Oct 20, 2023 | 49.26 | 49.54 | 48.77 | 49.15 | 546,589 | -0.05(-0.10%) |
Oct 19, 2023 | 50.32 | 50.61 | 48.88 | 49.20 | 575,153 | -1.22(-2.41%) |
Oct 18, 2023 | 51.10 | 51.27 | 50.21 | 50.41 | 428,418 | -1.44(-2.78%) |
Oct 17, 2023 | 51.28 | 52.68 | 51.28 | 51.85 | 626,128 | +0.24(+0.47%) |
Oct 16, 2023 | 51.55 | 52.09 | 51.25 | 51.61 | 802,609 | +0.37(+0.72%) |
Oct 13, 2023 | 51.67 | 51.74 | 50.84 | 51.24 | 540,134 | -0.19(-0.38%) |
Oct 12, 2023 | 52.46 | 52.46 | 50.96 | 51.43 | 714,914 | -1.11(-2.11%) |
Oct 11, 2023 | 52.62 | 53.23 | 52.07 | 52.54 | 424,437 | +0.22(+0.43%) |
Oct 10, 2023 | 52.73 | 53.05 | 51.92 | 52.32 | 522,722 | -0.40(-0.76%) |
Oct 09, 2023 | 52.40 | 52.93 | 52.30 | 52.72 | 271,278 | -0.02(-0.04%) |
Oct 06, 2023 | 52.45 | 53.25 | 52.00 | 52.74 | 432,371 | +0.05(+0.09%) |
Oct 05, 2023 | 51.73 | 52.82 | 51.73 | 52.69 | 415,433 | +0.77(+1.48%) |
Oct 04, 2023 | 51.68 | 52.24 | 51.44 | 51.92 | 586,165 | +0.26(+0.51%) |
Oct 03, 2023 | 52.52 | 52.86 | 51.53 | 51.66 | 870,891 | -1.24(-2.34%) |
Oct 02, 2023 | 54.24 | 54.24 | 52.56 | 52.89 | 859,759 | -2.05(-3.74%) |
Sep 29, 2023 | 55.77 | 55.88 | 54.87 | 54.94 | 477,406 | -0.44(-0.79%) |
Sep 28, 2023 | 55.22 | 55.65 | 54.69 | 55.38 | 488,870 | +0.18(+0.33%) |
Sep 27, 2023 | 56.19 | 56.50 | 54.78 | 55.20 | 707,872 | -0.74(-1.32%) |
Sep 26, 2023 | 56.21 | 56.96 | 55.63 | 55.94 | 645,583 | -0.75(-1.32%) |
Sep 25, 2023 | 56.54 | 56.73 | 56.40 | 56.69 | 322,552 | -0.04(-0.07%) |
Sep 22, 2023 | 56.82 | 57.03 | 56.29 | 56.72 | 490,650 | -0.04(-0.07%) |
Sep 21, 2023 | 57.72 | 57.77 | 56.74 | 56.76 | 340,414 | -1.24(-2.13%) |
Sep 20, 2023 | 58.85 | 59.61 | 57.93 | 58.00 | 395,368 | -0.56(-0.96%) |
Sep 19, 2023 | 58.79 | 59.04 | 58.34 | 58.56 | 511,138 | -0.14(-0.23%) |
Sep 18, 2023 | 58.49 | 59.24 | 58.19 | 58.70 | 462,658 | +0.20(+0.35%) |
Sep 15, 2023 | 58.42 | 58.66 | 57.81 | 58.49 | 1,403,125 | -0.26(-0.45%) |
Sep 14, 2023 | 58.65 | 59.08 | 58.30 | 58.76 | 386,416 | +0.66(+1.14%) |
Sep 13, 2023 | 58.76 | 58.80 | 57.56 | 58.10 | 406,881 | -0.49(-0.83%) |
Sep 12, 2023 | 58.60 | 59.70 | 58.37 | 58.58 | 347,068 | +0.04(+0.07%) |
Sep 11, 2023 | 58.98 | 59.17 | 58.32 | 58.54 | 556,301 | -0.05(-0.08%) |
Sep 08, 2023 | 59.33 | 59.64 | 58.30 | 58.59 | 426,743 | -0.71(-1.20%) |
Sep 07, 2023 | 58.96 | 59.72 | 58.90 | 59.30 | 626,280 | +0.24(+0.41%) |
Sep 06, 2023 | 59.00 | 59.93 | 58.94 | 59.06 | 479,964 | -0.29(-0.49%) |
Sep 05, 2023 | 60.57 | 61.03 | 59.25 | 59.35 | 707,945 | -1.63(-2.67%) |
Sep 01, 2023 | 60.06 | 61.56 | 60.02 | 60.98 | 547,762 | +1.50(+2.53%) |
Aug 31, 2023 | 59.05 | 59.77 | 58.89 | 59.47 | 651,060 | +0.48(+0.82%) |
Aug 30, 2023 | 58.63 | 59.28 | 58.63 | 58.99 | 280,136 | +0.28(+0.48%) |
Aug 29, 2023 | 58.33 | 58.79 | 57.92 | 58.71 | 350,086 | +0.55(+0.94%) |
Aug 28, 2023 | 57.96 | 58.54 | 57.71 | 58.16 | 298,929 | +0.45(+0.79%) |
Aug 25, 2023 | 58.14 | 58.19 | 57.05 | 57.71 | 351,373 | -0.25(-0.43%) |
Aug 24, 2023 | 58.14 | 58.66 | 57.79 | 57.96 | 364,223 | -0.29(-0.50%) |
Aug 23, 2023 | 57.04 | 58.35 | 56.99 | 58.25 | 292,108 | +1.22(+2.15%) |
Aug 22, 2023 | 56.99 | 57.51 | 56.62 | 57.02 | 277,061 | -0.02(-0.03%) |
Aug 21, 2023 | 58.41 | 58.56 | 56.90 | 57.04 | 294,254 | -1.36(-2.33%) |
Aug 18, 2023 | 58.55 | 58.86 | 58.01 | 58.40 | 702,494 | -0.51(-0.87%) |
Aug 17, 2023 | 59.92 | 60.11 | 58.80 | 58.91 | 274,690 | -0.78(-1.31%) |
Aug 16, 2023 | 60.70 | 61.09 | 59.68 | 59.70 | 357,142 | -1.18(-1.93%) |
Aug 15, 2023 | 61.17 | 61.38 | 60.27 | 60.87 | 375,367 | -0.81(-1.31%) |
Aug 14, 2023 | 61.71 | 61.95 | 61.16 | 61.68 | 412,330 | -0.11(-0.17%) |
Aug 11, 2023 | 60.99 | 61.87 | 60.82 | 61.79 | 421,046 | +0.41(+0.68%) |
Aug 10, 2023 | 61.22 | 62.19 | 60.91 | 61.37 | 573,158 | +0.63(+1.03%) |
Aug 09, 2023 | 60.24 | 61.19 | 60.19 | 60.75 | 350,056 | +0.50(+0.83%) |
Aug 08, 2023 | 60.16 | 60.29 | 59.41 | 60.24 | 326,741 | -0.62(-1.01%) |
Aug 07, 2023 | 60.50 | 61.13 | 60.13 | 60.86 | 343,469 | +0.57(+0.94%) |
Aug 04, 2023 | 59.27 | 60.62 | 59.27 | 60.29 | 431,068 | +0.99(+1.67%) |
Aug 03, 2023 | 59.97 | 59.97 | 58.84 | 59.30 | 537,321 | -0.82(-1.36%) |
Aug 02, 2023 | 59.81 | 60.53 | 59.58 | 60.12 | 651,190 | -0.46(-0.76%) |
Aug 01, 2023 | 60.94 | 61.26 | 60.47 | 60.58 | 425,810 | -0.53(-0.87%) |
Jul 31, 2023 | 60.78 | 61.86 | 60.77 | 61.11 | 539,324 | +0.65(+1.07%) |
Jul 28, 2023 | 60.93 | 61.14 | 60.13 | 60.47 | 656,771 | +0.38(+0.63%) |
Jul 27, 2023 | 60.02 | 62.05 | 59.60 | 60.09 | 1,064,888 | +2.44(+4.23%) |
Jul 26, 2023 | 56.74 | 57.92 | 56.74 | 57.65 | 698,738 | +0.91(+1.60%) |
Jul 25, 2023 | 56.69 | 57.03 | 56.49 | 56.74 | 419,588 | +0.06(+0.10%) |
Jul 24, 2023 | 56.91 | 57.18 | 56.60 | 56.69 | 335,286 | -0.01(-0.02%) |
Jul 21, 2023 | 57.38 | 57.44 | 56.47 | 56.70 | 345,215 | -0.26(-0.46%) |
Jul 20, 2023 | 57.06 | 57.17 | 56.53 | 56.96 | 446,658 | +0.26(+0.46%) |
Jul 19, 2023 | 56.28 | 56.71 | 56.16 | 56.70 | 699,622 | +0.48(+0.86%) |
Jul 18, 2023 | 56.46 | 57.13 | 55.92 | 56.21 | 616,473 | -0.49(-0.87%) |
Jul 17, 2023 | 56.32 | 57.05 | 56.12 | 56.71 | 771,732 | +0.15(+0.27%) |
Jul 14, 2023 | 57.77 | 57.77 | 56.30 | 56.55 | 570,281 | -1.22(-2.12%) |
Jul 13, 2023 | 55.49 | 57.79 | 55.49 | 57.78 | 1,261,180 | +2.31(+4.17%) |
Jul 12, 2023 | 55.06 | 55.46 | 54.46 | 55.46 | 996,486 | +1.19(+2.19%) |
Jul 11, 2023 | 54.27 | 54.74 | 54.07 | 54.28 | 360,334 | +0.25(+0.46%) |
Jul 10, 2023 | 53.32 | 54.22 | 53.29 | 54.03 | 552,997 | +0.68(+1.28%) |
Jul 07, 2023 | 53.33 | 53.73 | 53.12 | 53.34 | 832,766 | +0.17(+0.33%) |
Jul 06, 2023 | 53.77 | 53.77 | 52.57 | 53.17 | 690,772 | -1.08(-1.99%) |
Jul 05, 2023 | 54.37 | 54.58 | 53.81 | 54.25 | 464,419 | -0.59(-1.07%) |
Jul 03, 2023 | 54.85 | 55.31 | 54.72 | 54.84 | 206,132 | -0.14(-0.26%) |
Jun 30, 2023 | 55.29 | 55.30 | 54.76 | 54.98 | 336,261 | +0.10(+0.18%) |
Jun 29, 2023 | 54.81 | 55.30 | 54.46 | 54.88 | 605,655 | +0.17(+0.32%) |
Jun 28, 2023 | 55.04 | 55.13 | 54.53 | 54.71 | 435,013 | -0.45(-0.82%) |
Jun 27, 2023 | 54.00 | 55.38 | 53.21 | 55.16 | 461,227 | +0.85(+1.56%) |
Jun 26, 2023 | 53.60 | 54.76 | 53.57 | 54.31 | 466,059 | +0.93(+1.73%) |
Jun 23, 2023 | 54.54 | 54.67 | 53.00 | 53.39 | 655,775 | -1.32(-2.41%) |
Jun 22, 2023 | 55.05 | 55.19 | 54.59 | 54.71 | 477,350 | -0.39(-0.70%) |
Jun 21, 2023 | 54.67 | 55.12 | 54.39 | 55.10 | 530,452 | +0.23(+0.42%) |
Jun 20, 2023 | 54.96 | 55.07 | 54.02 | 54.86 | 596,147 | -0.25(-0.45%) |
Jun 16, 2023 | 54.86 | 55.16 | 54.42 | 55.12 | 1,180,405 | +0.52(+0.95%) |
Jun 15, 2023 | 53.66 | 54.62 | 54.59 | 498,829 | -1.14(-2.04%) | |
May 08, 2023 | 55.64 | 55.82 | 54.86 | 55.73 | 351,741 | +0.03(+0.05%) |
May 05, 2023 | 55.20 | 55.86 | 55.02 | 55.70 | 421,125 | +1.18(+2.16%) |
May 04, 2023 | 55.05 | 55.25 | 53.72 | 54.53 | 557,135 | -0.93(-1.67%) |
May 03, 2023 | 55.24 | 56.83 | 55.06 | 55.46 | 968,848 | +0.81(+1.49%) |
May 02, 2023 | 54.75 | 55.29 | 53.34 | 54.64 | 716,038 | -0.37(-0.68%) |
May 01, 2023 | 54.67 | 55.43 | 54.60 | 55.02 | 589,399 | -0.04(-0.07%) |
Apr 28, 2023 | 52.91 | 55.43 | 52.91 | 55.05 | 709,137 | +1.92(+3.62%) |
Apr 27, 2023 | 51.37 | 53.34 | 48.41 | 53.13 | 1,628,975 | +0.29(+0.54%) |
Apr 26, 2023 | 53.14 | 53.78 | 52.80 | 52.85 | 669,650 | -0.59(-1.11%) |
Apr 25, 2023 | 53.91 | 54.31 | 53.25 | 53.44 | 284,750 | -1.00(-1.84%) |
Apr 24, 2023 | 54.98 | 54.98 | 54.13 | 54.44 | 260,659 | -0.42(-0.77%) |
Apr 21, 2023 | 54.50 | 54.87 | 53.72 | 54.86 | 440,914 | +0.54(+0.98%) |
Apr 20, 2023 | 55.09 | 55.24 | 54.12 | 54.33 | 479,835 | -0.84(-1.52%) |
Apr 19, 2023 | 55.12 | 55.25 | 54.57 | 55.17 | 325,396 | +0.09(+0.16%) |
Apr 18, 2023 | 54.92 | 55.26 | 54.57 | 55.08 | 380,469 | +0.24(+0.44%) |
Apr 17, 2023 | 53.98 | 54.97 | 53.75 | 54.84 | 513,869 | +0.70(+1.29%) |
Apr 14, 2023 | 54.21 | 55.06 | 53.78 | 54.15 | 748,447 | +0.01(+0.02%) |
Apr 13, 2023 | 54.31 | 54.38 | 53.51 | 54.14 | 764,473 | -0.30(-0.54%) |
Apr 12, 2023 | 54.93 | 55.32 | 54.07 | 54.43 | 691,542 | +0.07(+0.12%) |
Apr 11, 2023 | 53.43 | 54.89 | 53.40 | 54.37 | 725,129 | +1.03(+1.94%) |
Apr 10, 2023 | 52.78 | 53.54 | 52.69 | 53.33 | 447,200 | +0.55(+1.05%) |
Apr 06, 2023 | 53.48 | 53.48 | 52.57 | 52.78 | 456,174 | -0.57(-1.07%) |
Apr 05, 2023 | 52.43 | 53.38 | 52.40 | 53.35 | 744,329 | +0.66(+1.25%) |
Apr 04, 2023 | 53.38 | 53.45 | 52.01 | 52.69 | 695,665 | -0.39(-0.74%) |
Apr 03, 2023 | 53.07 | 53.77 | 52.88 | 53.09 | 491,428 | -0.11(-0.20%) |
Mar 31, 2023 | 52.59 | 53.30 | 52.46 | 53.19 | 542,592 | +0.96(+1.83%) |
Mar 30, 2023 | 52.17 | 52.96 | 51.91 | 52.23 | 517,116 | +0.72(+1.39%) |
Mar 29, 2023 | 52.44 | 52.44 | 51.44 | 51.52 | 805,763 | -0.19(-0.37%) |
Mar 28, 2023 | 51.63 | 52.09 | 51.11 | 51.71 | 851,797 | -0.43(-0.82%) |
Mar 27, 2023 | 52.05 | 52.62 | 51.81 | 52.14 | 489,896 | +0.81(+1.58%) |
Mar 24, 2023 | 50.23 | 51.63 | 49.60 | 51.33 | 820,044 | +0.42(+0.83%) |
Mar 23, 2023 | 51.35 | 51.77 | 50.66 | 50.91 | 608,666 | -0.40(-0.78%) |
Mar 22, 2023 | 52.29 | 52.76 | 51.28 | 51.31 | 548,772 | -1.08(-2.06%) |
Mar 21, 2023 | 52.39 | 52.77 | 52.09 | 52.39 | 667,331 | +0.94(+1.82%) |
Mar 20, 2023 | 49.81 | 51.71 | 49.81 | 51.45 | 814,904 | +2.34(+4.77%) |
Mar 17, 2023 | 51.77 | 51.77 | 48.94 | 49.11 | 2,120,394 | -2.89(-5.55%) |
Mar 16, 2023 | 52.15 | 53.28 | 51.78 | 52.00 | 1,089,248 | -0.58(-1.11%) |
Mar 15, 2023 | 50.35 | 52.66 | 50.29 | 52.58 | 1,765,686 | +0.94(+1.81%) |
Mar 14, 2023 | 51.96 | 52.21 | 51.21 | 51.64 | 1,403,740 | +0.97(+1.90%) |
Mar 13, 2023 | 49.51 | 51.21 | 48.62 | 50.68 | 1,621,544 | +0.04(+0.08%) |
Mar 10, 2023 | 51.10 | 51.66 | 50.45 | 50.64 | 1,389,562 | -0.76(-1.49%) |
Mar 09, 2023 | 51.66 | 51.77 | 51.23 | 51.40 | 740,530 | -0.33(-0.65%) |
Mar 08, 2023 | 51.06 | 52.13 | 50.82 | 51.74 | 697,479 | +0.81(+1.60%) |
Mar 07, 2023 | 51.17 | 51.43 | 50.81 | 50.93 | 469,247 | -0.27(-0.52%) |
Mar 06, 2023 | 51.79 | 52.22 | 50.98 | 51.19 | 913,814 | -0.48(-0.93%) |
Mar 03, 2023 | 51.87 | 51.90 | 51.08 | 51.68 | 828,410 | +0.08(+0.15%) |
Mar 02, 2023 | 52.05 | 52.53 | 50.89 | 51.60 | 977,835 | -1.32(-2.49%) |
Mar 01, 2023 | 53.46 | 53.82 | 52.40 | 52.92 | 573,837 | -0.82(-1.53%) |
Feb 28, 2023 | 53.92 | 54.10 | 53.57 | 53.74 | 694,355 | -0.16(-0.30%) |
Feb 27, 2023 | 53.85 | 54.44 | 53.47 | 53.90 | 375,855 | +0.42(+0.78%) |
Feb 24, 2023 | 52.95 | 53.67 | 52.44 | 53.48 | 941,054 | +0.01(+0.02%) |
Feb 23, 2023 | 55.28 | 55.51 | 52.33 | 53.47 | 1,082,808 | -1.71(-3.10%) |
Feb 22, 2023 | 55.05 | 55.95 | 55.05 | 55.19 | 611,292 | -0.19(-0.34%) |
Feb 21, 2023 | 55.99 | 56.63 | 55.21 | 55.38 | 864,798 | -1.43(-2.52%) |
Feb 17, 2023 | 55.93 | 57.03 | 55.16 | 56.81 | 1,259,977 | +0.40(+0.70%) |
Feb 16, 2023 | 56.96 | 57.64 | 56.38 | 56.41 | 589,745 | -1.36(-2.36%) |
Feb 15, 2023 | 57.55 | 57.77 | 57.11 | 57.77 | 517,644 | -0.09(-0.16%) |
Feb 14, 2023 | 57.86 | 58.30 | 57.43 | 57.87 | 545,271 | -0.20(-0.34%) |
Feb 13, 2023 | 56.67 | 58.38 | 56.67 | 58.06 | 636,357 | +1.10(+1.93%) |
Feb 10, 2023 | 55.86 | 57.32 | 55.42 | 56.97 | 1,135,082 | +2.51(+4.61%) |
Feb 09, 2023 | 57.92 | 57.92 | 53.94 | 54.46 | 905,442 | -3.79(-6.50%) |
Feb 08, 2023 | 57.72 | 58.58 | 57.54 | 58.24 | 612,847 | -0.12(-0.21%) |
Feb 07, 2023 | 57.80 | 58.66 | 57.24 | 58.37 | 680,800 | +0.09(+0.16%) |
Feb 06, 2023 | 58.85 | 59.21 | 57.87 | 58.27 | 470,547 | -1.20(-2.02%) |
Feb 03, 2023 | 59.78 | 60.09 | 59.20 | 59.47 | 639,440 | -0.88(-1.46%) |
Feb 02, 2023 | 59.92 | 61.20 | 59.86 | 60.35 | 673,873 | +0.84(+1.42%) |