Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 41.36 | 41.51 | 41.27 | 41.45 | 1,350 | -0.14(-0.34%) |
Oct 30, 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 110 | +0.37(+0.90%) |
Oct 27, 2023 | 41.43 | 41.43 | 41.23 | 41.23 | 442 | +0.37(+0.91%) |
Oct 26, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 11 | +0.01(+0.02%) |
Oct 25, 2023 | 40.81 | 40.87 | 40.79 | 40.84 | 1,141 | -0.25(-0.60%) |
Oct 24, 2023 | 41.09 | 41.09 | 41.09 | 41.09 | 264 | +0.38(+0.92%) |
Oct 23, 2023 | 40.77 | 40.77 | 40.59 | 40.71 | 647 | -0.20(-0.48%) |
Oct 20, 2023 | 40.91 | 40.91 | 40.91 | 40.91 | 137 | -0.46(-1.11%) |
Oct 19, 2023 | 41.37 | 41.37 | 41.37 | 41.37 | 146 | -0.23(-0.56%) |
Oct 18, 2023 | 41.56 | 41.60 | 41.56 | 41.60 | 377 | -0.84(-1.97%) |
Oct 17, 2023 | 42.31 | 42.45 | 42.31 | 42.44 | 718 | -0.02(-0.04%) |
Oct 16, 2023 | 42.13 | 42.47 | 42.13 | 42.46 | 613 | +0.13(+0.32%) |
Oct 13, 2023 | 42.60 | 42.60 | 42.20 | 42.33 | 1,577 | -0.12(-0.29%) |
Oct 12, 2023 | 42.49 | 42.56 | 42.41 | 42.45 | 1,988 | -0.47(-1.10%) |
Oct 11, 2023 | 42.91 | 42.92 | 42.91 | 42.92 | 927 | +0.23(+0.54%) |
Oct 10, 2023 | 42.57 | 42.69 | 42.57 | 42.69 | 534 | +0.05(+0.12%) |
Oct 09, 2023 | 42.28 | 42.64 | 42.28 | 42.64 | 1,057 | -0.30(-0.69%) |
Oct 06, 2023 | 42.94 | 42.94 | 42.94 | 42.94 | 151 | +0.50(+1.18%) |
Oct 05, 2023 | 42.30 | 42.44 | 42.15 | 42.44 | 16,375 | +0.06(+0.14%) |
Oct 04, 2023 | 42.38 | 42.38 | 42.38 | 42.38 | 200 | -0.10(-0.25%) |
Oct 03, 2023 | 42.63 | 42.64 | 42.44 | 42.48 | 1,788 | -0.62(-1.43%) |
Oct 02, 2023 | 43.23 | 43.23 | 43.07 | 43.10 | 1,958 | -0.15(-0.35%) |
Sep 29, 2023 | 43.44 | 43.44 | 43.24 | 43.25 | 834 | +0.11(+0.26%) |
Sep 28, 2023 | 43.09 | 43.14 | 43.07 | 43.14 | 2,444 | -0.26(-0.61%) |
Sep 27, 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 364 | +0.20(+0.46%) |
Sep 26, 2023 | 43.36 | 43.37 | 43.20 | 43.20 | 2,656 | -0.50(-1.14%) |
Sep 25, 2023 | 43.72 | 43.74 | 43.70 | 43.70 | 613 | -0.51(-1.14%) |
Sep 22, 2023 | 44.21 | 44.21 | 44.20 | 44.20 | 951 | +0.82(+1.90%) |
Sep 21, 2023 | 43.41 | 43.41 | 43.38 | 43.38 | 949 | -0.91(-2.06%) |
Sep 20, 2023 | 44.33 | 44.44 | 44.29 | 44.29 | 571 | -0.30(-0.66%) |
Sep 19, 2023 | 44.44 | 44.59 | 44.44 | 44.59 | 1,380 | -0.08(-0.18%) |
Sep 18, 2023 | 44.64 | 44.67 | 44.54 | 44.67 | 1,080 | +0.24(+0.54%) |
Sep 15, 2023 | 44.39 | 44.43 | 44.39 | 44.43 | 185 | -0.18(-0.40%) |
Sep 14, 2023 | 44.31 | 44.61 | 44.31 | 44.61 | 1,277 | +0.13(+0.28%) |
Sep 13, 2023 | 44.48 | 44.48 | 44.48 | 44.48 | 36 | -0.10(-0.22%) |
Sep 12, 2023 | 44.68 | 44.68 | 44.47 | 44.58 | 588 | -0.28(-0.62%) |
Sep 11, 2023 | 44.84 | 44.86 | 44.84 | 44.86 | 148 | +0.42(+0.94%) |
Sep 08, 2023 | 44.45 | 44.45 | 44.44 | 44.44 | 279 | +0.13(+0.29%) |
Sep 07, 2023 | 44.31 | 44.31 | 44.31 | 44.31 | 238 | -0.50(-1.12%) |
Sep 06, 2023 | 44.81 | 44.81 | 44.81 | 44.81 | 312 | -0.26(-0.58%) |
Sep 05, 2023 | 45.07 | 45.07 | 45.07 | 45.07 | 11 | -0.07(-0.15%) |
Sep 01, 2023 | 45.34 | 45.36 | 44.81 | 45.14 | 5,172 | +0.28(+0.63%) |
Aug 31, 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 129 | -0.45(-1.00%) |
Aug 30, 2023 | 45.21 | 45.41 | 45.14 | 45.31 | 1,129 | +0.06(+0.13%) |
Aug 29, 2023 | 45.15 | 45.25 | 45.14 | 45.25 | 3,267 | +0.41(+0.92%) |
Aug 28, 2023 | 44.77 | 44.84 | 44.77 | 44.84 | 702 | +0.10(+0.22%) |
Aug 25, 2023 | 44.69 | 44.74 | 44.69 | 44.74 | 216 | -0.04(-0.09%) |
Aug 24, 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 176 | -0.05(-0.11%) |
Aug 23, 2023 | 44.88 | 44.88 | 44.79 | 44.83 | 1,748 | +0.07(+0.15%) |
Aug 22, 2023 | 44.67 | 44.76 | 44.67 | 44.76 | 620 | -0.17(-0.38%) |
Aug 21, 2023 | 44.96 | 44.96 | 44.82 | 44.93 | 478 | -0.06(-0.13%) |
Aug 18, 2023 | 44.97 | 44.99 | 44.97 | 44.99 | 195 | -0.35(-0.78%) |
Aug 17, 2023 | 45.28 | 45.35 | 45.28 | 45.35 | 162 | +0.11(+0.24%) |
Aug 16, 2023 | 45.24 | 45.24 | 45.24 | 45.24 | 48 | -0.04(-0.09%) |
Aug 15, 2023 | 45.28 | 45.28 | 45.28 | 45.28 | 110 | -0.44(-0.96%) |
Aug 14, 2023 | 45.72 | 45.72 | 45.72 | 45.72 | 303 | -0.28(-0.61%) |
Aug 11, 2023 | 46.13 | 46.13 | 46.00 | 46.00 | 525 | -0.77(-1.65%) |
Aug 10, 2023 | 46.77 | 46.77 | 46.77 | 46.77 | 308 | -0.27(-0.58%) |
Aug 09, 2023 | 46.90 | 47.04 | 46.90 | 47.04 | 1,264 | +0.26(+0.57%) |
Aug 08, 2023 | 46.72 | 46.78 | 46.69 | 46.78 | 888 | -0.57(-1.20%) |
Aug 07, 2023 | 47.50 | 47.50 | 47.35 | 47.35 | 208 | -0.37(-0.77%) |
Aug 04, 2023 | 47.95 | 47.95 | 47.72 | 47.72 | 225 | -0.25(-0.53%) |
Aug 03, 2023 | 47.94 | 47.97 | 47.93 | 47.97 | 1,188 | +0.27(+0.57%) |
Aug 02, 2023 | 48.00 | 48.00 | 47.70 | 47.70 | 770 | -0.60(-1.24%) |
Aug 01, 2023 | 48.45 | 48.45 | 48.30 | 48.30 | 3,412 | -0.75(-1.52%) |
Jul 31, 2023 | 48.93 | 49.05 | 48.93 | 49.05 | 431 | +0.09(+0.18%) |
Jul 28, 2023 | 48.96 | 48.96 | 48.96 | 48.96 | 100 | +1.39(+2.92%) |
Jul 27, 2023 | 47.57 | 47.57 | 47.57 | 47.57 | 83 | -0.16(-0.33%) |
Jul 26, 2023 | 47.72 | 47.72 | 47.72 | 47.72 | 102 | +0.01(+0.02%) |
Jul 25, 2023 | 47.57 | 47.71 | 47.57 | 47.71 | 347 | +0.62(+1.32%) |
Jul 24, 2023 | 47.09 | 47.09 | 47.09 | 47.09 | 179 | +0.15(+0.33%) |
Jul 21, 2023 | 46.89 | 46.98 | 46.89 | 46.94 | 3,241 | +0.06(+0.12%) |
Jul 20, 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 12 | -0.08(-0.16%) |
Jul 19, 2023 | 46.90 | 46.96 | 46.90 | 46.96 | 621 | +0.06(+0.13%) |
Jul 18, 2023 | 46.74 | 46.90 | 46.74 | 46.90 | 898 | -0.31(-0.67%) |
Jul 17, 2023 | 47.16 | 47.21 | 47.16 | 47.21 | 398 | -0.22(-0.46%) |
Jul 14, 2023 | 47.43 | 47.43 | 47.43 | 47.43 | 100 | -0.17(-0.35%) |
Jul 13, 2023 | 47.59 | 47.60 | 47.59 | 47.60 | 270 | +0.42(+0.88%) |
Jul 12, 2023 | 47.18 | 47.18 | 47.18 | 47.18 | 139 | +0.46(+1.00%) |
Jul 11, 2023 | 46.60 | 46.72 | 46.60 | 46.72 | 557 | +0.19(+0.41%) |
Jul 10, 2023 | 46.53 | 46.53 | 46.53 | 46.53 | 22 | +0.06(+0.13%) |
Jul 07, 2023 | 46.40 | 46.63 | 46.33 | 46.46 | 2,794 | +0.28(+0.62%) |
Jul 06, 2023 | 46.18 | 46.18 | 46.18 | 46.18 | 167 | -0.67(-1.44%) |
Jul 05, 2023 | 46.96 | 46.96 | 46.85 | 46.85 | 260 | -0.09(-0.20%) |
Jul 03, 2023 | 47.00 | 47.00 | 46.95 | 46.95 | 682 | +0.43(+0.94%) |
Jun 30, 2023 | 46.41 | 46.51 | 46.41 | 46.51 | 246 | +0.34(+0.74%) |
Jun 29, 2023 | 46.02 | 46.17 | 46.01 | 46.17 | 1,039 | -0.25(-0.54%) |
Jun 28, 2023 | 46.42 | 46.42 | 46.42 | 46.42 | 69 | +0.04(+0.09%) |
Jun 27, 2023 | 46.39 | 46.46 | 46.36 | 46.38 | 2,340 | +0.49(+1.06%) |
Jun 26, 2023 | 45.91 | 45.91 | 45.89 | 45.89 | 1,721 | +0.04(+0.09%) |
Jun 23, 2023 | 45.98 | 45.98 | 45.85 | 45.85 | 1,820 | -0.68(-1.45%) |
Jun 22, 2023 | 46.53 | 46.53 | 46.53 | 46.53 | 122 | -0.23(-0.50%) |
Jun 21, 2023 | 46.68 | 46.76 | 46.68 | 46.76 | 501 | -0.15(-0.32%) |
Jun 20, 2023 | 46.91 | 46.91 | 46.91 | 46.91 | 61 | -0.93(-1.94%) |
Jun 16, 2023 | 47.87 | 47.87 | 47.75 | 47.84 | 577 | +0.02(+0.04%) |
Jun 15, 2023 | 47.68 | 47.82 | 47.68 | 47.82 | 534 | +0.66(+1.40%) |
Jun 14, 2023 | 47.09 | 47.16 | 47.09 | 47.16 | 1,529 | +0.27(+0.57%) |
Jun 13, 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 51 | +0.30(+0.64%) |
Jun 12, 2023 | 46.66 | 46.66 | 46.59 | 46.59 | 404 | +0.02(+0.04%) |
Jun 09, 2023 | 46.53 | 46.58 | 46.53 | 46.58 | 131 | -0.15(-0.33%) |
Jun 08, 2023 | 46.44 | 46.73 | 46.44 | 46.73 | 2,398 | +0.33(+0.72%) |
Jun 07, 2023 | 46.32 | 46.39 | 46.32 | 46.39 | 385 | -0.64(-1.37%) |
Jun 06, 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 142 | +0.55(+1.18%) |
Jun 05, 2023 | 46.38 | 46.49 | 46.38 | 46.49 | 503 | -0.18(-0.38%) |
Jun 02, 2023 | 46.68 | 46.68 | 46.67 | 46.67 | 492 | +0.71(+1.55%) |
Jun 01, 2023 | 45.96 | 45.96 | 45.96 | 45.96 | 354 | +0.59(+1.30%) |
May 31, 2023 | 45.20 | 45.37 | 45.20 | 45.37 | 298 | -0.27(-0.58%) |
May 30, 2023 | 45.64 | 45.64 | 45.64 | 45.64 | 71 | -0.42(-0.91%) |
May 26, 2023 | 45.80 | 46.05 | 45.80 | 46.05 | 357 | +0.67(+1.49%) |
May 25, 2023 | 45.27 | 45.38 | 45.27 | 45.38 | 858 | -0.16(-0.35%) |
May 24, 2023 | 45.51 | 45.56 | 45.51 | 45.54 | 400 | -0.36(-0.79%) |
May 23, 2023 | 46.11 | 46.11 | 45.78 | 45.90 | 1,665 | -0.63(-1.35%) |
May 22, 2023 | 46.69 | 46.73 | 46.53 | 46.53 | 787 | +0.33(+0.71%) |
May 19, 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 164 | -0.12(-0.27%) |
May 18, 2023 | 46.48 | 46.48 | 46.28 | 46.33 | 555 | -0.47(-1.01%) |
May 17, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 48 | -0.14(-0.29%) |
May 16, 2023 | 46.77 | 46.94 | 46.77 | 46.94 | 4,770 | -0.20(-0.42%) |
May 15, 2023 | 47.14 | 47.14 | 47.14 | 47.14 | 44 | +0.60(+1.29%) |
May 12, 2023 | 46.63 | 46.63 | 46.53 | 46.53 | 1,778 | -0.81(-1.70%) |
May 11, 2023 | 47.17 | 47.34 | 47.17 | 47.34 | 618 | +0.00(+0.00%) |
May 10, 2023 | 47.43 | 47.43 | 47.34 | 47.34 | 681 | +0.16(+0.34%) |
May 09, 2023 | 47.18 | 47.18 | 47.18 | 47.18 | 31 | -0.41(-0.85%) |
May 08, 2023 | 47.64 | 47.71 | 47.59 | 47.59 | 465 | +0.09(+0.18%) |
May 05, 2023 | 47.36 | 47.50 | 47.36 | 47.50 | 1,299 | +0.38(+0.80%) |
May 04, 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 54 | +0.34(+0.74%) |
May 03, 2023 | 46.83 | 46.83 | 46.78 | 46.78 | 1,685 | +0.08(+0.17%) |
May 02, 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 105 | -0.39(-0.84%) |
May 01, 2023 | 47.09 | 47.09 | 47.09 | 47.09 | 9 | -0.01(-0.03%) |
Apr 28, 2023 | 47.09 | 47.11 | 47.09 | 47.11 | 167 | +0.48(+1.03%) |
Apr 27, 2023 | 46.63 | 46.63 | 46.63 | 46.63 | 171 | +0.36(+0.79%) |
Apr 26, 2023 | 46.27 | 46.27 | 46.27 | 46.27 | 44 | +0.38(+0.84%) |
Apr 25, 2023 | 45.88 | 45.88 | 45.88 | 45.88 | 116 | -0.93(-1.98%) |
Apr 24, 2023 | 46.81 | 46.81 | 46.81 | 46.81 | 8 | +0.01(+0.02%) |
Apr 21, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 100 | -0.45(-0.94%) |
Apr 20, 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 126 | -0.13(-0.28%) |
Apr 19, 2023 | 47.43 | 47.43 | 47.38 | 47.38 | 503 | -0.62(-1.30%) |
Apr 18, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 200 | -0.16(-0.34%) |
Apr 17, 2023 | 48.16 | 48.16 | 48.16 | 48.16 | 32 | +0.44(+0.92%) |
Apr 14, 2023 | 47.72 | 47.73 | 47.72 | 47.73 | 460 | -0.16(-0.34%) |
Apr 13, 2023 | 47.87 | 47.96 | 47.87 | 47.89 | 364 | +0.55(+1.16%) |
Apr 12, 2023 | 47.34 | 47.34 | 47.34 | 47.34 | 49 | -0.12(-0.25%) |
Apr 11, 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 76 | +0.40(+0.86%) |
Apr 10, 2023 | 46.60 | 47.06 | 46.60 | 47.06 | 971 | +0.11(+0.24%) |
Apr 06, 2023 | 46.94 | 46.94 | 46.94 | 46.94 | 181 | +0.12(+0.27%) |
Apr 05, 2023 | 46.89 | 46.97 | 46.66 | 46.82 | 1,400 | -0.19(-0.40%) |
Apr 04, 2023 | 47.12 | 47.22 | 47.01 | 47.01 | 1,035 | +0.01(+0.02%) |
Apr 03, 2023 | 46.80 | 46.99 | 46.80 | 46.99 | 1,438 | -0.08(-0.16%) |
Mar 31, 2023 | 47.04 | 47.07 | 46.84 | 47.07 | 762 | -0.08(-0.17%) |
Mar 30, 2023 | 47.15 | 47.15 | 47.15 | 47.15 | 136 | +0.50(+1.07%) |
Mar 29, 2023 | 46.65 | 46.65 | 46.65 | 46.65 | 51 | -0.08(-0.17%) |
Mar 28, 2023 | 46.60 | 46.73 | 46.60 | 46.73 | 374 | +0.16(+0.35%) |
Mar 27, 2023 | 46.22 | 46.57 | 46.22 | 46.57 | 132 | -0.09(-0.19%) |
Mar 24, 2023 | 46.65 | 46.65 | 46.65 | 46.65 | 100 | -0.36(-0.76%) |
Mar 23, 2023 | 46.95 | 47.01 | 46.95 | 47.01 | 559 | +0.32(+0.69%) |
Mar 22, 2023 | 46.69 | 46.69 | 46.69 | 46.69 | 21 | +0.15(+0.33%) |
Mar 21, 2023 | 46.41 | 46.53 | 46.41 | 46.53 | 400 | +0.19(+0.42%) |
Mar 20, 2023 | 46.24 | 46.34 | 46.24 | 46.34 | 450 | +0.22(+0.48%) |
Mar 17, 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 100 | -0.43(-0.92%) |
Mar 16, 2023 | 45.91 | 46.55 | 45.91 | 46.55 | 684 | +0.77(+1.68%) |
Mar 15, 2023 | 45.77 | 45.77 | 45.77 | 45.77 | 132 | -0.61(-1.32%) |
Mar 14, 2023 | 46.50 | 46.50 | 46.39 | 46.39 | 968 | +0.01(+0.03%) |
Mar 13, 2023 | 46.37 | 46.38 | 46.37 | 46.38 | 373 | -0.02(-0.05%) |
Mar 10, 2023 | 46.64 | 46.64 | 46.40 | 46.40 | 879 | -0.22(-0.48%) |
Mar 09, 2023 | 47.24 | 47.24 | 46.62 | 46.62 | 274 | -0.69(-1.45%) |
Mar 08, 2023 | 47.31 | 47.31 | 47.31 | 47.31 | 357 | +0.14(+0.30%) |
Mar 07, 2023 | 47.84 | 47.84 | 47.17 | 47.17 | 390 | -0.73(-1.52%) |
Mar 06, 2023 | 48.52 | 48.52 | 47.90 | 47.90 | 329 | -0.51(-1.05%) |
Mar 03, 2023 | 47.90 | 48.55 | 47.90 | 48.41 | 1,830 | +0.41(+0.86%) |
Mar 02, 2023 | 47.70 | 48.04 | 47.49 | 48.00 | 3,002 | +0.25(+0.52%) |
Mar 01, 2023 | 47.83 | 47.83 | 47.74 | 47.75 | 1,047 | +0.85(+1.82%) |
Feb 28, 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 28 | -0.34(-0.71%) |
Feb 27, 2023 | 47.23 | 47.23 | 47.23 | 47.23 | 203 | +0.39(+0.83%) |
Feb 24, 2023 | 46.70 | 46.99 | 46.70 | 46.84 | 966 | -0.80(-1.68%) |
Feb 23, 2023 | 47.91 | 47.91 | 47.64 | 47.64 | 1,262 | -0.10(-0.21%) |
Feb 22, 2023 | 47.96 | 48.18 | 47.74 | 47.74 | 906 | -0.44(-0.92%) |
Feb 21, 2023 | 48.04 | 48.60 | 48.04 | 48.18 | 2,488 | +0.10(+0.20%) |
Feb 17, 2023 | 47.99 | 48.18 | 47.99 | 48.09 | 1,147 | -0.41(-0.84%) |
Feb 16, 2023 | 48.52 | 48.83 | 48.49 | 48.49 | 631 | +0.07(+0.15%) |
Feb 15, 2023 | 48.16 | 48.79 | 48.16 | 48.42 | 1,115 | -0.17(-0.35%) |
Feb 14, 2023 | 48.91 | 48.91 | 48.55 | 48.59 | 1,917 | -0.18(-0.38%) |
Feb 13, 2023 | 48.24 | 48.91 | 48.24 | 48.77 | 4,786 | +0.42(+0.86%) |
Feb 10, 2023 | 48.42 | 48.42 | 48.36 | 48.36 | 702 | -0.23(-0.48%) |
Feb 09, 2023 | 48.76 | 48.79 | 48.59 | 48.59 | 902 | +0.56(+1.17%) |
Feb 08, 2023 | 48.17 | 48.17 | 48.03 | 48.03 | 492 | +0.04(+0.08%) |
Feb 07, 2023 | 48.05 | 48.39 | 47.99 | 47.99 | 1,932 | -0.07(-0.14%) |
Feb 06, 2023 | 48.06 | 48.06 | 48.06 | 48.06 | 473 | -0.36(-0.75%) |
Feb 03, 2023 | 48.65 | 48.73 | 48.39 | 48.42 | 1,317 | -0.53(-1.08%) |
Feb 02, 2023 | 48.86 | 48.95 | 48.78 | 48.95 | 1,454 | -0.05(-0.10%) |
Feb 01, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 209 | +0.21(+0.43%) |
Jan 31, 2023 | 48.66 | 48.79 | 48.54 | 48.79 | 1,841 | -0.06(-0.12%) |
Jan 30, 2023 | 48.85 | 48.85 | 48.85 | 48.85 | 184 | -0.79(-1.59%) |
Jan 27, 2023 | 50.03 | 50.03 | 49.64 | 49.64 | 521 | -0.27(-0.54%) |
Jan 26, 2023 | 50.19 | 50.19 | 49.91 | 49.91 | 564 | +0.34(+0.69%) |
Jan 25, 2023 | 49.71 | 49.71 | 49.57 | 49.57 | 591 | +0.10(+0.20%) |
Jan 24, 2023 | 49.50 | 49.50 | 49.47 | 49.47 | 382 | +0.03(+0.06%) |
Jan 23, 2023 | 49.76 | 49.86 | 49.44 | 49.44 | 422 | +0.11(+0.23%) |
Jan 20, 2023 | 49.16 | 49.41 | 49.08 | 49.33 | 959 | +0.55(+1.12%) |
Jan 19, 2023 | 48.74 | 49.08 | 48.74 | 48.78 | 1,201 | +0.37(+0.76%) |
Jan 18, 2023 | 48.89 | 49.20 | 48.41 | 48.41 | 1,726 | -0.37(-0.77%) |
Jan 17, 2023 | 48.47 | 48.78 | 48.39 | 48.78 | 1,543 | +0.06(+0.11%) |
Jan 13, 2023 | 48.36 | 48.73 | 48.36 | 48.73 | 265 | +0.38(+0.78%) |
Jan 12, 2023 | 48.38 | 48.61 | 48.35 | 48.35 | 2,216 | -0.07(-0.14%) |
Jan 11, 2023 | 48.30 | 48.55 | 48.28 | 48.42 | 1,886 | +0.49(+1.02%) |
Jan 10, 2023 | 48.27 | 48.27 | 47.93 | 47.93 | 757 | -0.06(-0.13%) |
Jan 09, 2023 | 47.95 | 47.99 | 47.95 | 47.99 | 313 | +0.43(+0.90%) |
Jan 06, 2023 | 47.56 | 47.56 | 47.56 | 47.56 | 100 | +0.97(+2.08%) |
Jan 05, 2023 | 46.24 | 46.59 | 46.24 | 46.59 | 306 | +0.16(+0.35%) |
Jan 04, 2023 | 46.04 | 46.53 | 46.00 | 46.43 | 4,818 | +0.88(+1.92%) |
Jan 03, 2023 | 45.41 | 45.74 | 45.34 | 45.55 | 2,187 | +0.35(+0.77%) |
Dec 30, 2022 | 45.63 | 45.63 | 44.98 | 45.21 | 2,497 | -0.51(-1.12%) |
Dec 29, 2022 | 45.64 | 45.72 | 45.48 | 45.72 | 2,604 | +0.56(+1.24%) |
Dec 28, 2022 | 45.44 | 45.44 | 45.13 | 45.16 | 1,116 | -0.55(-1.21%) |
Dec 27, 2022 | 45.67 | 45.71 | 45.67 | 45.71 | 201 | +0.86(+1.91%) |
Dec 23, 2022 | 44.90 | 44.90 | 44.57 | 44.85 | 3,178 | +0.27(+0.60%) |
Dec 22, 2022 | 44.42 | 44.59 | 44.42 | 44.59 | 913 | -1.76(-3.80%) |
Dec 21, 2022 | 46.08 | 46.35 | 46.08 | 46.35 | 250 | +0.25(+0.54%) |
Dec 20, 2022 | 46.26 | 46.36 | 46.03 | 46.10 | 3,233 | -0.26(-0.56%) |
Dec 19, 2022 | 46.52 | 46.52 | 46.36 | 46.36 | 311 | -0.15(-0.32%) |
Dec 16, 2022 | 46.51 | 46.51 | 46.51 | 46.51 | 126 | +0.17(+0.37%) |
Dec 15, 2022 | 46.34 | 46.47 | 46.34 | 46.34 | 446 | -0.76(-1.61%) |
Dec 14, 2022 | 47.02 | 47.16 | 46.90 | 47.10 | 877 | +0.05(+0.10%) |
Dec 13, 2022 | 47.05 | 47.05 | 47.05 | 47.05 | 16 | +0.02(+0.04%) |
Dec 12, 2022 | 46.93 | 47.03 | 46.93 | 47.03 | 1,247 | -0.13(-0.28%) |
Dec 09, 2022 | 47.19 | 47.78 | 47.16 | 47.16 | 2,892 | +0.09(+0.19%) |
Dec 08, 2022 | 47.05 | 47.07 | 46.96 | 47.07 | 456 | +0.32(+0.68%) |
Dec 07, 2022 | 46.51 | 46.80 | 46.51 | 46.75 | 2,562 | -0.11(-0.24%) |
Dec 06, 2022 | 46.84 | 46.94 | 46.67 | 46.86 | 917 | +0.23(+0.49%) |
Dec 05, 2022 | 46.98 | 47.10 | 46.51 | 46.64 | 3,113 | -0.26(-0.55%) |
Dec 02, 2022 | 46.28 | 46.89 | 46.28 | 46.89 | 299 | +0.11(+0.23%) |
Dec 01, 2022 | 46.83 | 46.93 | 46.54 | 46.79 | 12,590 | -0.12(-0.25%) |
Nov 30, 2022 | 46.56 | 46.90 | 46.56 | 46.90 | 276 | +1.14(+2.50%) |
Nov 29, 2022 | 45.70 | 45.81 | 45.70 | 45.76 | 887 | +0.94(+2.09%) |
Nov 28, 2022 | 45.19 | 45.19 | 44.72 | 44.82 | 2,649 | -0.13(-0.29%) |
Nov 25, 2022 | 44.74 | 44.95 | 44.74 | 44.95 | 728 | +0.36(+0.82%) |
Nov 23, 2022 | 44.60 | 44.63 | 44.59 | 44.59 | 745 | +0.27(+0.61%) |
Nov 22, 2022 | 44.25 | 44.32 | 44.25 | 44.32 | 897 | -0.12(-0.26%) |
Nov 21, 2022 | 44.41 | 44.43 | 44.41 | 44.43 | 297 | -0.28(-0.63%) |
Nov 18, 2022 | 44.73 | 44.73 | 44.69 | 44.72 | 389 | -0.34(-0.76%) |
Nov 17, 2022 | 45.06 | 45.06 | 45.06 | 45.06 | 310 | +0.03(+0.06%) |
Nov 16, 2022 | 45.03 | 45.03 | 45.03 | 45.03 | 231 | -0.59(-1.28%) |
Nov 15, 2022 | 45.62 | 45.62 | 45.62 | 45.62 | 1,924 | +0.47(+1.04%) |
Nov 14, 2022 | 44.21 | 45.15 | 44.21 | 45.15 | 1,095 | +1.00(+2.27%) |
Nov 11, 2022 | 43.82 | 44.15 | 43.82 | 44.15 | 1,564 | +1.00(+2.32%) |
Nov 10, 2022 | 43.15 | 43.15 | 43.15 | 43.15 | 141 | +1.24(+2.95%) |
Nov 09, 2022 | 42.11 | 42.11 | 41.91 | 41.91 | 1,451 | -0.49(-1.16%) |
Nov 08, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 533 | +0.14(+0.34%) |
Nov 07, 2022 | 42.19 | 42.38 | 42.19 | 42.26 | 759 | +0.01(+0.02%) |
Nov 04, 2022 | 42.04 | 42.25 | 41.79 | 42.25 | 1,232 | +1.64(+4.03%) |
Nov 03, 2022 | 40.42 | 40.74 | 40.42 | 40.61 | 1,053 | +0.00(+0.00%) |
Nov 02, 2022 | 40.65 | 40.61 | 40.61 | 1,113 | +0.01(+0.02%) |