Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.28 | 46.72 | 45.95 | 46.70 | 21,822 | +0.69(+1.49%) |
Oct 30, 2023 | 45.90 | 46.06 | 45.48 | 46.01 | 34,246 | +0.49(+1.09%) |
Oct 27, 2023 | 46.25 | 46.25 | 45.40 | 45.51 | 113,033 | -0.53(-1.15%) |
Oct 26, 2023 | 45.79 | 46.18 | 45.79 | 46.05 | 15,681 | +0.30(+0.66%) |
Oct 25, 2023 | 46.29 | 46.40 | 45.75 | 45.75 | 15,803 | -0.94(-2.00%) |
Oct 24, 2023 | 46.52 | 46.78 | 46.52 | 46.68 | 9,899 | +0.43(+0.94%) |
Oct 23, 2023 | 46.34 | 46.71 | 46.25 | 46.25 | 452,289 | -0.41(-0.88%) |
Oct 20, 2023 | 47.25 | 47.25 | 46.66 | 46.66 | 5,684 | -0.40(-0.85%) |
Oct 19, 2023 | 47.55 | 47.69 | 47.01 | 47.06 | 84,152 | -0.73(-1.52%) |
Oct 18, 2023 | 47.90 | 47.99 | 47.79 | 47.79 | 3,151 | -0.99(-2.03%) |
Oct 17, 2023 | 48.42 | 49.16 | 48.42 | 48.78 | 13,183 | +0.10(+0.21%) |
Oct 16, 2023 | 48.46 | 48.75 | 48.19 | 48.68 | 58,117 | +0.49(+1.01%) |
Oct 13, 2023 | 48.62 | 48.62 | 48.12 | 48.19 | 9,711 | -0.40(-0.83%) |
Oct 12, 2023 | 49.17 | 49.17 | 48.48 | 48.59 | 10,047 | -0.58(-1.17%) |
Oct 11, 2023 | 48.83 | 49.20 | 48.77 | 49.17 | 13,312 | +0.64(+1.31%) |
Oct 10, 2023 | 48.59 | 48.95 | 48.53 | 48.53 | 13,319 | +0.30(+0.62%) |
Oct 09, 2023 | 47.86 | 48.29 | 47.86 | 48.23 | 3,523 | +0.37(+0.78%) |
Oct 06, 2023 | 47.22 | 47.99 | 47.06 | 47.86 | 4,583 | +0.30(+0.63%) |
Oct 05, 2023 | 47.53 | 47.61 | 47.29 | 47.56 | 7,424 | +0.37(+0.79%) |
Oct 04, 2023 | 46.89 | 47.19 | 46.64 | 47.19 | 12,124 | +0.36(+0.77%) |
Oct 03, 2023 | 47.36 | 47.36 | 46.68 | 46.83 | 15,312 | -0.73(-1.53%) |
Oct 02, 2023 | 48.31 | 48.39 | 47.46 | 47.56 | 10,070 | -0.88(-1.82%) |
Sep 29, 2023 | 48.94 | 48.95 | 48.28 | 48.44 | 7,629 | +0.07(+0.15%) |
Sep 28, 2023 | 48.08 | 48.51 | 48.08 | 48.37 | 13,165 | +0.34(+0.70%) |
Sep 27, 2023 | 48.51 | 48.63 | 47.95 | 48.03 | 46,549 | -0.38(-0.78%) |
Sep 26, 2023 | 48.71 | 48.72 | 48.23 | 48.41 | 9,835 | -0.71(-1.45%) |
Sep 25, 2023 | 48.98 | 49.16 | 49.04 | 49.12 | 16,602 | -0.11(-0.22%) |
Sep 22, 2023 | 49.55 | 49.66 | 49.23 | 49.23 | 9,285 | -0.25(-0.50%) |
Sep 21, 2023 | 50.33 | 50.33 | 49.45 | 49.48 | 6,777 | -1.18(-2.33%) |
Sep 20, 2023 | 50.92 | 51.24 | 50.66 | 50.66 | 6,517 | -0.06(-0.11%) |
Sep 19, 2023 | 50.79 | 50.99 | 50.67 | 50.72 | 7,018 | +0.03(+0.07%) |
Sep 18, 2023 | 51.14 | 51.14 | 50.59 | 50.68 | 32,161 | -0.67(-1.31%) |
Sep 15, 2023 | 51.46 | 51.50 | 51.29 | 51.35 | 16,684 | -0.16(-0.31%) |
Sep 14, 2023 | 51.24 | 51.53 | 51.22 | 51.51 | 8,466 | +0.89(+1.76%) |
Sep 13, 2023 | 50.90 | 50.90 | 50.51 | 50.62 | 7,207 | -0.30(-0.59%) |
Sep 12, 2023 | 50.80 | 50.99 | 50.64 | 50.93 | 5,399 | +0.10(+0.20%) |
Sep 11, 2023 | 50.89 | 50.94 | 50.77 | 50.83 | 3,063 | -0.05(-0.10%) |
Sep 08, 2023 | 51.08 | 51.20 | 50.84 | 50.88 | 14,808 | -0.30(-0.58%) |
Sep 07, 2023 | 50.99 | 51.41 | 50.95 | 51.17 | 20,596 | +0.10(+0.20%) |
Sep 06, 2023 | 50.94 | 51.07 | 50.84 | 51.07 | 6,408 | +0.06(+0.12%) |
Sep 05, 2023 | 51.40 | 51.40 | 50.99 | 51.01 | 5,253 | -0.45(-0.88%) |
Sep 01, 2023 | 51.63 | 51.67 | 51.37 | 51.46 | 5,030 | -0.02(-0.03%) |
Aug 31, 2023 | 51.75 | 51.75 | 51.45 | 51.48 | 11,291 | -0.18(-0.34%) |
Aug 30, 2023 | 51.62 | 51.66 | 51.54 | 51.66 | 10,998 | +0.15(+0.30%) |
Aug 29, 2023 | 51.00 | 51.50 | 51.00 | 51.50 | 1,154 | +0.57(+1.13%) |
Aug 28, 2023 | 50.98 | 51.18 | 50.89 | 50.93 | 14,831 | +0.41(+0.81%) |
Aug 25, 2023 | 50.59 | 50.70 | 50.29 | 50.52 | 5,768 | +0.13(+0.25%) |
Aug 24, 2023 | 50.74 | 51.07 | 50.39 | 50.39 | 8,577 | -0.34(-0.68%) |
Aug 23, 2023 | 50.26 | 50.79 | 50.17 | 50.74 | 9,959 | +0.71(+1.43%) |
Aug 22, 2023 | 50.16 | 50.16 | 49.92 | 50.02 | 8,961 | +0.11(+0.23%) |
Aug 21, 2023 | 50.21 | 50.21 | 49.56 | 49.91 | 11,683 | -0.38(-0.75%) |
Aug 18, 2023 | 50.02 | 50.41 | 50.02 | 50.29 | 8,546 | +0.08(+0.16%) |
Aug 17, 2023 | 50.70 | 50.70 | 50.20 | 50.20 | 3,652 | -0.40(-0.80%) |
Aug 16, 2023 | 50.92 | 51.00 | 50.58 | 50.61 | 9,495 | -0.43(-0.84%) |
Aug 15, 2023 | 51.24 | 51.29 | 50.96 | 51.04 | 7,969 | -0.62(-1.21%) |
Aug 14, 2023 | 51.63 | 51.76 | 51.53 | 51.66 | 5,260 | -0.44(-0.84%) |
Aug 11, 2023 | 52.07 | 52.21 | 52.02 | 52.10 | 10,257 | -0.20(-0.37%) |
Aug 10, 2023 | 52.60 | 52.81 | 52.28 | 52.29 | 8,919 | -0.00(-0.00%) |
Aug 09, 2023 | 52.26 | 52.47 | 52.07 | 52.29 | 4,421 | +0.05(+0.09%) |
Aug 08, 2023 | 52.15 | 52.35 | 51.84 | 52.25 | 21,305 | -0.38(-0.73%) |
Aug 07, 2023 | 52.52 | 52.63 | 52.47 | 52.63 | 1,909 | +0.60(+1.15%) |
Aug 04, 2023 | 52.26 | 52.56 | 51.92 | 52.03 | 4,203 | -0.19(-0.36%) |
Aug 03, 2023 | 52.01 | 52.27 | 51.79 | 52.22 | 9,453 | -0.47(-0.89%) |
Aug 02, 2023 | 52.82 | 52.82 | 52.66 | 52.69 | 15,636 | -0.56(-1.05%) |
Aug 01, 2023 | 53.17 | 53.33 | 53.09 | 53.25 | 6,849 | -0.31(-0.58%) |
Jul 31, 2023 | 53.35 | 53.80 | 53.32 | 53.56 | 2,286 | +0.21(+0.40%) |
Jul 28, 2023 | 53.71 | 53.75 | 53.25 | 53.35 | 8,350 | -0.25(-0.47%) |
Jul 27, 2023 | 54.53 | 54.53 | 53.53 | 53.60 | 34,934 | -0.70(-1.28%) |
Jul 26, 2023 | 53.84 | 54.37 | 53.84 | 54.30 | 63,691 | +0.34(+0.63%) |
Jul 25, 2023 | 54.14 | 54.21 | 53.94 | 53.96 | 18,821 | -0.28(-0.52%) |
Jul 24, 2023 | 54.21 | 54.27 | 54.06 | 54.24 | 31,261 | +0.20(+0.37%) |
Jul 21, 2023 | 53.91 | 54.16 | 53.91 | 54.04 | 32,295 | +0.08(+0.16%) |
Jul 20, 2023 | 53.90 | 53.95 | 53.67 | 53.95 | 3,138 | -0.07(-0.14%) |
Jul 19, 2023 | 54.16 | 54.16 | 53.86 | 54.03 | 5,384 | +0.53(+1.00%) |
Jul 18, 2023 | 53.63 | 53.76 | 53.32 | 53.49 | 5,103 | -0.26(-0.48%) |
Jul 17, 2023 | 53.77 | 53.82 | 53.74 | 53.75 | 9,672 | -0.11(-0.20%) |
Jul 14, 2023 | 53.90 | 53.90 | 53.61 | 53.86 | 8,404 | -0.12(-0.23%) |
Jul 13, 2023 | 53.57 | 53.98 | 53.43 | 53.98 | 12,050 | +0.42(+0.78%) |
Jul 12, 2023 | 53.77 | 53.91 | 53.56 | 53.56 | 4,564 | +0.46(+0.87%) |
Jul 11, 2023 | 52.55 | 53.10 | 52.55 | 53.10 | 4,090 | +0.77(+1.47%) |
Jul 10, 2023 | 51.92 | 52.33 | 51.92 | 52.33 | 9,564 | +0.24(+0.46%) |
Jul 07, 2023 | 52.20 | 52.42 | 52.09 | 52.09 | 15,959 | -0.07(-0.13%) |
Jul 06, 2023 | 52.08 | 52.16 | 51.57 | 52.16 | 3,616 | -0.47(-0.89%) |
Jul 05, 2023 | 52.60 | 52.87 | 52.59 | 52.63 | 16,787 | +0.11(+0.21%) |
Jul 03, 2023 | 52.29 | 52.66 | 52.13 | 52.52 | 1,943 | +0.50(+0.96%) |
Jun 30, 2023 | 52.08 | 52.12 | 51.58 | 52.02 | 6,689 | +0.34(+0.67%) |
Jun 29, 2023 | 51.34 | 51.67 | 51.31 | 51.67 | 8,327 | +0.42(+0.81%) |
Jun 28, 2023 | 51.14 | 51.37 | 51.04 | 51.26 | 14,597 | +0.00(+0.01%) |
Jun 27, 2023 | 50.79 | 51.31 | 50.79 | 51.25 | 18,640 | +0.64(+1.27%) |
Jun 26, 2023 | 49.99 | 50.72 | 49.99 | 50.61 | 21,928 | +0.72(+1.45%) |
Jun 23, 2023 | 50.23 | 50.36 | 49.89 | 49.89 | 138,034 | -0.82(-1.62%) |
Jun 22, 2023 | 50.58 | 50.75 | 50.58 | 50.71 | 13,333 | -0.69(-1.34%) |
Jun 21, 2023 | 51.44 | 51.56 | 51.37 | 51.40 | 27,477 | -0.20(-0.40%) |
Jun 20, 2023 | 51.90 | 51.90 | 51.60 | 51.60 | 6,986 | -0.74(-1.41%) |
Jun 16, 2023 | 52.42 | 52.53 | 52.30 | 52.34 | 6,484 | +0.18(+0.35%) |
Jun 15, 2023 | 51.78 | 52.24 | 51.78 | 52.16 | 13,839 | +0.27(+0.52%) |
Jun 14, 2023 | 52.14 | 52.14 | 51.64 | 51.89 | 4,142 | +0.13(+0.24%) |
Jun 13, 2023 | 51.71 | 51.86 | 51.68 | 51.76 | 3,482 | +0.20(+0.38%) |
Jun 12, 2023 | 51.51 | 51.60 | 51.33 | 51.57 | 18,410 | -0.10(-0.20%) |
Jun 09, 2023 | 51.77 | 51.81 | 51.58 | 51.67 | 11,216 | -0.03(-0.07%) |
Jun 08, 2023 | 51.92 | 51.92 | 51.55 | 51.71 | 28,175 | -0.35(-0.67%) |
Jun 07, 2023 | 51.50 | 52.05 | 51.50 | 52.05 | 2,779 | +0.62(+1.20%) |
Jun 06, 2023 | 50.96 | 51.47 | 50.96 | 51.44 | 7,081 | +0.54(+1.07%) |
Jun 05, 2023 | 51.19 | 51.23 | 50.87 | 50.89 | 14,853 | -0.31(-0.61%) |
Jun 02, 2023 | 50.58 | 51.28 | 50.58 | 51.20 | 11,676 | +1.33(+2.66%) |
Jun 01, 2023 | 49.69 | 50.00 | 49.63 | 49.88 | 23,888 | +0.21(+0.43%) |
May 31, 2023 | 49.38 | 49.70 | 49.28 | 49.67 | 9,262 | +0.04(+0.08%) |
May 30, 2023 | 49.61 | 49.97 | 49.50 | 49.63 | 7,828 | +0.09(+0.18%) |
May 26, 2023 | 49.37 | 49.54 | 49.19 | 49.54 | 4,862 | +0.31(+0.64%) |
May 25, 2023 | 49.44 | 49.44 | 49.05 | 49.23 | 11,305 | -0.30(-0.62%) |
May 24, 2023 | 50.10 | 50.10 | 49.46 | 49.53 | 65,907 | -0.88(-1.75%) |
May 23, 2023 | 50.63 | 50.82 | 50.41 | 50.41 | 5,504 | -0.29(-0.57%) |
May 22, 2023 | 50.60 | 50.92 | 50.60 | 50.70 | 8,465 | +0.08(+0.16%) |
May 19, 2023 | 50.80 | 50.88 | 50.44 | 50.62 | 7,066 | +0.04(+0.08%) |
May 18, 2023 | 50.73 | 50.75 | 50.35 | 50.59 | 11,650 | -0.49(-0.95%) |
May 17, 2023 | 50.75 | 51.07 | 50.56 | 51.07 | 5,619 | +0.48(+0.96%) |
May 16, 2023 | 51.25 | 51.25 | 50.59 | 50.59 | 6,251 | -0.96(-1.86%) |
May 15, 2023 | 51.57 | 51.76 | 51.46 | 51.55 | 6,927 | +0.26(+0.51%) |
May 12, 2023 | 51.49 | 51.49 | 51.02 | 51.29 | 5,253 | -0.10(-0.19%) |
May 11, 2023 | 51.65 | 51.65 | 51.17 | 51.38 | 10,328 | -0.43(-0.82%) |
May 10, 2023 | 52.00 | 52.00 | 51.65 | 51.81 | 8,559 | +0.26(+0.51%) |
May 09, 2023 | 51.46 | 51.71 | 51.46 | 51.55 | 5,561 | -0.44(-0.84%) |
May 08, 2023 | 52.20 | 52.20 | 51.98 | 51.99 | 6,618 | -0.19(-0.37%) |
May 05, 2023 | 51.64 | 52.22 | 51.62 | 52.18 | 53,532 | +0.76(+1.47%) |
May 04, 2023 | 50.76 | 51.53 | 50.76 | 51.42 | 5,588 | +0.47(+0.92%) |
May 03, 2023 | 51.19 | 51.37 | 50.95 | 50.96 | 4,935 | -0.04(-0.08%) |
May 02, 2023 | 51.57 | 51.58 | 50.71 | 51.00 | 20,428 | -1.04(-2.00%) |
May 01, 2023 | 52.40 | 52.40 | 52.04 | 52.04 | 7,481 | -0.16(-0.30%) |
Apr 28, 2023 | 51.60 | 52.25 | 51.60 | 52.19 | 37,931 | +0.60(+1.17%) |
Apr 27, 2023 | 51.08 | 51.63 | 51.08 | 51.59 | 8,138 | +0.89(+1.76%) |
Apr 26, 2023 | 51.00 | 51.17 | 50.59 | 50.70 | 14,234 | -0.30(-0.59%) |
Apr 25, 2023 | 51.25 | 51.25 | 50.93 | 51.00 | 17,575 | -0.46(-0.89%) |
Apr 24, 2023 | 51.56 | 51.56 | 51.22 | 51.45 | 17,047 | -0.13(-0.26%) |
Apr 21, 2023 | 51.56 | 51.65 | 51.24 | 51.59 | 6,389 | +0.13(+0.25%) |
Apr 20, 2023 | 51.66 | 51.70 | 51.31 | 51.46 | 13,090 | -0.26(-0.51%) |
Apr 19, 2023 | 51.40 | 51.76 | 51.37 | 51.72 | 10,242 | -0.05(-0.10%) |
Apr 18, 2023 | 52.00 | 52.00 | 51.60 | 51.78 | 9,514 | -0.15(-0.28%) |
Apr 17, 2023 | 51.30 | 51.92 | 51.30 | 51.92 | 19,243 | +0.69(+1.35%) |
Apr 14, 2023 | 51.96 | 51.96 | 51.04 | 51.23 | 18,447 | -0.48(-0.93%) |
Apr 13, 2023 | 51.84 | 51.84 | 51.41 | 51.71 | 14,521 | +0.15(+0.30%) |
Apr 12, 2023 | 52.14 | 52.17 | 51.56 | 51.56 | 27,966 | -0.19(-0.36%) |
Apr 11, 2023 | 51.62 | 51.97 | 51.52 | 51.75 | 15,857 | +0.28(+0.55%) |
Apr 10, 2023 | 51.04 | 51.47 | 51.02 | 51.47 | 68,541 | +0.13(+0.25%) |
Apr 06, 2023 | 51.19 | 51.38 | 51.00 | 51.34 | 8,499 | +0.30(+0.59%) |
Apr 05, 2023 | 51.14 | 51.23 | 50.97 | 51.03 | 38,601 | -0.43(-0.83%) |
Apr 04, 2023 | 51.66 | 51.66 | 51.28 | 51.46 | 10,161 | -0.13(-0.26%) |
Apr 03, 2023 | 51.76 | 52.09 | 51.40 | 51.60 | 6,048 | +0.05(+0.09%) |
Mar 31, 2023 | 50.87 | 51.55 | 50.87 | 51.55 | 5,840 | +0.86(+1.69%) |
Mar 30, 2023 | 50.61 | 50.70 | 50.59 | 50.69 | 6,714 | +0.65(+1.29%) |
Mar 29, 2023 | 49.58 | 50.05 | 49.58 | 50.05 | 8,029 | +0.86(+1.75%) |
Mar 28, 2023 | 49.15 | 49.29 | 49.05 | 49.18 | 24,972 | -0.15(-0.30%) |
Mar 27, 2023 | 49.59 | 49.62 | 49.33 | 49.33 | 7,528 | +0.18(+0.36%) |
Mar 24, 2023 | 48.21 | 49.16 | 48.21 | 49.15 | 8,756 | +0.62(+1.27%) |
Mar 23, 2023 | 49.03 | 49.40 | 48.42 | 48.54 | 10,577 | -0.21(-0.44%) |
Mar 22, 2023 | 49.89 | 49.89 | 48.75 | 48.75 | 4,165 | -1.45(-2.89%) |
Mar 21, 2023 | 50.63 | 50.63 | 49.93 | 50.20 | 3,155 | -0.04(-0.09%) |
Mar 20, 2023 | 49.83 | 50.38 | 49.71 | 50.24 | 8,853 | +0.65(+1.31%) |
Mar 17, 2023 | 50.36 | 50.36 | 49.59 | 49.59 | 49,920 | -1.13(-2.23%) |
Mar 16, 2023 | 50.32 | 50.78 | 50.32 | 50.73 | 17,279 | +0.08(+0.16%) |
Mar 15, 2023 | 50.09 | 50.64 | 50.06 | 50.64 | 16,859 | -0.47(-0.93%) |
Mar 14, 2023 | 51.58 | 51.58 | 50.78 | 51.12 | 14,924 | +0.52(+1.03%) |
Mar 13, 2023 | 50.75 | 50.92 | 50.60 | 50.60 | 5,879 | +0.45(+0.89%) |
Mar 10, 2023 | 50.85 | 50.85 | 50.05 | 50.15 | 2,070 | -1.31(-2.55%) |
Mar 09, 2023 | 52.33 | 52.48 | 51.46 | 51.46 | 4,593 | -1.05(-2.00%) |
Mar 08, 2023 | 52.39 | 52.63 | 52.36 | 52.51 | 6,026 | +0.37(+0.72%) |
Mar 07, 2023 | 52.14 | 52.14 | 52.04 | 52.14 | 2,617 | -1.10(-2.06%) |
Mar 06, 2023 | 53.66 | 53.66 | 53.18 | 53.24 | 14,734 | -0.09(-0.18%) |
Mar 03, 2023 | 52.94 | 53.38 | 52.94 | 53.33 | 20,203 | +0.65(+1.23%) |
Mar 02, 2023 | 52.33 | 52.68 | 52.30 | 52.68 | 4,749 | +0.29(+0.55%) |
Mar 01, 2023 | 52.61 | 52.61 | 52.19 | 52.40 | 4,213 | -0.49(-0.92%) |
Feb 28, 2023 | 53.14 | 53.29 | 52.88 | 52.88 | 2,065 | -0.04(-0.08%) |
Feb 27, 2023 | 53.13 | 53.45 | 52.83 | 52.93 | 6,830 | +0.24(+0.46%) |
Feb 24, 2023 | 52.73 | 52.77 | 52.43 | 52.68 | 3,533 | -0.67(-1.25%) |
Feb 23, 2023 | 53.39 | 53.41 | 52.97 | 53.35 | 4,920 | +0.44(+0.83%) |
Feb 22, 2023 | 53.29 | 53.29 | 52.91 | 52.91 | 6,072 | -0.35(-0.65%) |
Feb 21, 2023 | 53.79 | 53.79 | 53.16 | 53.26 | 6,073 | -0.98(-1.81%) |
Feb 17, 2023 | 54.25 | 54.33 | 53.88 | 54.24 | 9,240 | -0.15(-0.28%) |
Feb 16, 2023 | 54.24 | 54.74 | 54.24 | 54.39 | 4,431 | -0.24(-0.45%) |
Feb 15, 2023 | 54.41 | 54.65 | 54.39 | 54.63 | 57,123 | -0.31(-0.57%) |
Feb 14, 2023 | 54.94 | 55.04 | 54.68 | 54.94 | 12,241 | -0.23(-0.41%) |
Feb 13, 2023 | 54.74 | 55.19 | 54.74 | 55.17 | 5,106 | +0.36(+0.66%) |
Feb 10, 2023 | 54.52 | 54.81 | 54.42 | 54.81 | 6,431 | +0.21(+0.39%) |
Feb 09, 2023 | 55.49 | 55.49 | 54.59 | 54.59 | 11,599 | -0.52(-0.95%) |
Feb 08, 2023 | 55.25 | 55.25 | 55.05 | 55.11 | 9,603 | -0.17(-0.32%) |
Feb 07, 2023 | 55.11 | 55.44 | 54.68 | 55.29 | 9,540 | -0.17(-0.31%) |
Feb 06, 2023 | 55.36 | 55.47 | 55.30 | 55.46 | 5,304 | -0.57(-1.01%) |
Feb 03, 2023 | 55.88 | 56.14 | 55.55 | 56.03 | 14,197 | -0.89(-1.56%) |
Feb 02, 2023 | 56.83 | 57.28 | 56.66 | 56.92 | 7,297 | +0.94(+1.68%) |
Feb 01, 2023 | 55.45 | 56.25 | 55.15 | 55.98 | 18,170 | +0.48(+0.86%) |
Jan 31, 2023 | 54.86 | 55.50 | 54.86 | 55.50 | 6,426 | +0.56(+1.01%) |
Jan 30, 2023 | 55.23 | 55.40 | 54.93 | 54.95 | 14,379 | -0.58(-1.05%) |
Jan 27, 2023 | 55.33 | 55.71 | 55.33 | 55.53 | 7,430 | +0.45(+0.83%) |
Jan 26, 2023 | 55.00 | 55.07 | 54.75 | 55.07 | 9,886 | +0.46(+0.85%) |
Jan 25, 2023 | 54.32 | 54.68 | 54.14 | 54.61 | 21,348 | +0.11(+0.20%) |
Jan 24, 2023 | 53.96 | 54.59 | 53.96 | 54.51 | 22,913 | +0.18(+0.33%) |
Jan 23, 2023 | 53.91 | 54.42 | 53.90 | 54.33 | 12,105 | +0.40(+0.73%) |
Jan 20, 2023 | 53.38 | 53.93 | 53.01 | 53.93 | 65,010 | +0.54(+1.01%) |
Jan 19, 2023 | 53.34 | 53.75 | 53.31 | 53.39 | 8,744 | -0.22(-0.41%) |
Jan 18, 2023 | 54.41 | 54.43 | 53.61 | 53.61 | 11,325 | -0.50(-0.92%) |
Jan 17, 2023 | 54.00 | 54.40 | 54.00 | 54.11 | 9,635 | +0.25(+0.47%) |
Jan 13, 2023 | 53.86 | 53.92 | 53.62 | 53.85 | 7,184 | -0.24(-0.45%) |
Jan 12, 2023 | 53.62 | 54.17 | 53.38 | 54.10 | 39,760 | +0.70(+1.31%) |
Jan 11, 2023 | 52.20 | 53.41 | 52.20 | 53.40 | 14,468 | +1.45(+2.80%) |
Jan 10, 2023 | 51.60 | 51.95 | 51.60 | 51.95 | 8,852 | -0.10(-0.19%) |
Jan 09, 2023 | 52.33 | 52.59 | 52.05 | 52.05 | 11,825 | +0.01(+0.03%) |
Jan 06, 2023 | 51.27 | 52.19 | 50.95 | 52.03 | 95,292 | +1.00(+1.96%) |
Jan 05, 2023 | 51.70 | 51.70 | 50.90 | 51.04 | 12,510 | -1.02(-1.96%) |
Jan 04, 2023 | 51.58 | 52.30 | 51.58 | 52.05 | 11,077 | +0.76(+1.49%) |
Jan 03, 2023 | 51.28 | 51.61 | 50.92 | 51.29 | 14,249 | +0.27(+0.52%) |
Dec 30, 2022 | 51.18 | 51.21 | 50.78 | 51.03 | 30,029 | -0.27(-0.53%) |
Dec 29, 2022 | 50.74 | 51.43 | 50.70 | 51.30 | 118,513 | +0.96(+1.91%) |
Dec 28, 2022 | 51.26 | 51.33 | 50.28 | 50.34 | 94,810 | -0.91(-1.78%) |
Dec 27, 2022 | 51.07 | 51.28 | 50.91 | 51.25 | 47,811 | +0.08(+0.15%) |
Dec 23, 2022 | 50.63 | 51.17 | 50.53 | 51.17 | 76,707 | +0.35(+0.69%) |
Dec 22, 2022 | 50.68 | 50.82 | 50.08 | 50.82 | 74,390 | -0.18(-0.36%) |
Dec 21, 2022 | 50.87 | 51.40 | 50.83 | 51.01 | 37,850 | +0.63(+1.25%) |
Dec 20, 2022 | 50.62 | 50.75 | 50.23 | 50.38 | 66,710 | -0.52(-1.02%) |
Dec 19, 2022 | 51.36 | 51.36 | 50.69 | 50.89 | 103,927 | -0.48(-0.93%) |
Dec 16, 2022 | 51.55 | 51.67 | 51.01 | 51.37 | 41,184 | -1.06(-2.02%) |
Dec 15, 2022 | 52.90 | 52.90 | 52.26 | 52.43 | 18,081 | -0.78(-1.47%) |
Dec 14, 2022 | 53.72 | 54.04 | 52.72 | 53.22 | 19,647 | -0.16(-0.31%) |
Dec 13, 2022 | 54.05 | 54.20 | 53.14 | 53.38 | 28,209 | +0.78(+1.48%) |
Dec 12, 2022 | 52.50 | 52.60 | 51.99 | 52.60 | 72,328 | +0.12(+0.23%) |
Dec 09, 2022 | 52.45 | 52.80 | 52.45 | 52.48 | 43,005 | +0.09(+0.17%) |
Dec 08, 2022 | 52.10 | 52.66 | 52.10 | 52.39 | 13,286 | +0.35(+0.68%) |
Dec 07, 2022 | 52.10 | 52.37 | 51.86 | 52.04 | 34,212 | +0.24(+0.47%) |
Dec 06, 2022 | 52.30 | 52.30 | 51.64 | 51.80 | 10,976 | -0.35(-0.67%) |
Dec 05, 2022 | 52.75 | 52.75 | 51.99 | 52.14 | 49,721 | -0.92(-1.73%) |
Dec 02, 2022 | 52.85 | 53.24 | 52.85 | 53.06 | 14,923 | -0.01(-0.02%) |
Dec 01, 2022 | 53.60 | 53.63 | 52.88 | 53.07 | 9,076 | -0.06(-0.11%) |
Nov 30, 2022 | 52.26 | 53.27 | 51.82 | 53.13 | 28,889 | +0.92(+1.77%) |
Nov 29, 2022 | 51.65 | 52.24 | 51.65 | 52.21 | 19,098 | +0.66(+1.29%) |
Nov 28, 2022 | 52.32 | 52.55 | 51.44 | 51.54 | 20,942 | -1.14(-2.17%) |
Nov 25, 2022 | 52.73 | 52.73 | 52.69 | 52.69 | 525 | +0.46(+0.88%) |
Nov 23, 2022 | 52.18 | 52.48 | 51.99 | 52.23 | 10,260 | -0.05(-0.09%) |
Nov 22, 2022 | 52.21 | 52.39 | 51.94 | 52.27 | 50,740 | +0.29(+0.56%) |
Nov 21, 2022 | 51.82 | 52.05 | 51.66 | 51.98 | 16,880 | -0.08(-0.15%) |
Nov 18, 2022 | 51.80 | 52.08 | 51.73 | 52.06 | 44,912 | +0.61(+1.18%) |
Nov 17, 2022 | 51.08 | 51.57 | 51.05 | 51.46 | 26,362 | -0.04(-0.07%) |
Nov 16, 2022 | 51.88 | 52.01 | 51.43 | 51.49 | 62,717 | -0.49(-0.94%) |
Nov 15, 2022 | 52.37 | 52.46 | 51.56 | 51.98 | 44,351 | +0.25(+0.47%) |
Nov 14, 2022 | 52.36 | 52.45 | 51.73 | 51.73 | 7,958 | -1.03(-1.95%) |
Nov 11, 2022 | 53.08 | 53.08 | 52.60 | 52.76 | 11,841 | +0.10(+0.18%) |
Nov 10, 2022 | 51.32 | 52.75 | 51.32 | 52.67 | 19,161 | +3.30(+6.69%) |
Nov 09, 2022 | 49.61 | 50.10 | 49.37 | 49.37 | 13,752 | -0.51(-1.02%) |
Nov 08, 2022 | 49.67 | 50.17 | 49.65 | 49.88 | 33,153 | +0.34(+0.68%) |
Nov 07, 2022 | 49.77 | 49.81 | 49.24 | 49.54 | 14,170 | -0.08(-0.16%) |
Nov 04, 2022 | 49.21 | 49.63 | 48.73 | 49.62 | 62,454 | +1.08(+2.22%) |
Nov 03, 2022 | 47.95 | 48.82 | 47.89 | 48.54 | 14,678 | -0.52(-1.06%) |
Nov 02, 2022 | 49.61 | 50.52 | 48.91 | 49.06 | 20,647 | -1.22(-2.43%) |