Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 37.78 | 37.99 | 37.78 | 37.94 | 2,181 | +0.05(+0.13%) |
Oct 30, 2023 | 37.62 | 37.94 | 37.52 | 37.89 | 7,246 | +0.62(+1.65%) |
Oct 27, 2023 | 37.64 | 37.76 | 37.22 | 37.28 | 6,111 | -0.64(-1.68%) |
Oct 26, 2023 | 37.35 | 38.02 | 37.34 | 37.91 | 19,842 | +1.17(+3.20%) |
Oct 25, 2023 | 36.59 | 36.93 | 36.09 | 36.74 | 19,221 | -0.14(-0.37%) |
Oct 24, 2023 | 37.43 | 37.43 | 36.43 | 36.88 | 11,452 | -0.38(-1.03%) |
Oct 23, 2023 | 37.12 | 37.74 | 37.12 | 37.26 | 5,717 | -0.09(-0.24%) |
Oct 20, 2023 | 38.35 | 38.35 | 37.30 | 37.35 | 13,171 | -1.08(-2.80%) |
Oct 19, 2023 | 38.93 | 39.23 | 38.29 | 38.43 | 15,126 | -0.32(-0.82%) |
Oct 18, 2023 | 39.25 | 39.37 | 38.63 | 38.74 | 18,115 | -1.12(-2.80%) |
Oct 17, 2023 | 39.40 | 40.18 | 39.40 | 39.86 | 23,629 | +0.92(+2.36%) |
Oct 16, 2023 | 38.64 | 39.00 | 38.64 | 38.94 | 4,482 | +0.70(+1.83%) |
Oct 13, 2023 | 39.07 | 39.07 | 38.20 | 38.24 | 13,905 | -0.80(-2.05%) |
Oct 12, 2023 | 39.43 | 39.43 | 38.78 | 39.04 | 6,911 | -0.48(-1.22%) |
Oct 11, 2023 | 39.56 | 39.67 | 39.44 | 39.52 | 2,015 | +0.10(+0.25%) |
Oct 10, 2023 | 39.58 | 39.62 | 39.34 | 39.42 | 50,892 | +0.27(+0.68%) |
Oct 09, 2023 | 38.99 | 39.33 | 38.99 | 39.16 | 10,553 | +0.06(+0.15%) |
Oct 06, 2023 | 38.58 | 39.38 | 38.39 | 39.10 | 4,987 | +0.09(+0.23%) |
Oct 05, 2023 | 38.35 | 39.05 | 38.29 | 39.01 | 4,429 | +0.72(+1.88%) |
Oct 04, 2023 | 37.79 | 38.33 | 37.69 | 38.29 | 6,748 | +0.31(+0.81%) |
Oct 03, 2023 | 38.01 | 38.17 | 37.78 | 37.98 | 3,528 | -0.57(-1.48%) |
Oct 02, 2023 | 39.15 | 39.15 | 38.37 | 38.56 | 8,965 | -0.66(-1.69%) |
Sep 29, 2023 | 39.15 | 39.50 | 39.02 | 39.22 | 17,636 | +0.29(+0.74%) |
Sep 28, 2023 | 38.84 | 39.10 | 38.60 | 38.93 | 28,419 | +0.32(+0.82%) |
Sep 27, 2023 | 38.84 | 38.84 | 38.38 | 38.61 | 2,880 | -0.13(-0.33%) |
Sep 26, 2023 | 38.99 | 39.07 | 38.66 | 38.74 | 2,029 | -0.50(-1.28%) |
Sep 25, 2023 | 38.49 | 39.25 | 38.99 | 39.25 | 2,431 | +0.55(+1.43%) |
Sep 22, 2023 | 38.93 | 38.93 | 38.54 | 38.69 | 1,885 | -0.10(-0.26%) |
Sep 21, 2023 | 38.99 | 39.25 | 38.73 | 38.79 | 5,929 | -0.53(-1.34%) |
Sep 20, 2023 | 40.06 | 40.06 | 39.32 | 39.32 | 3,565 | -0.23(-0.57%) |
Sep 19, 2023 | 39.76 | 39.84 | 39.49 | 39.55 | 4,866 | -0.31(-0.79%) |
Sep 18, 2023 | 40.46 | 40.46 | 39.69 | 39.86 | 2,680 | -0.75(-1.86%) |
Sep 15, 2023 | 40.85 | 40.90 | 40.36 | 40.61 | 7,993 | -0.27(-0.67%) |
Sep 14, 2023 | 40.58 | 40.89 | 40.46 | 40.89 | 11,498 | +0.78(+1.95%) |
Sep 13, 2023 | 40.49 | 40.49 | 39.79 | 40.11 | 7,979 | -0.32(-0.80%) |
Sep 12, 2023 | 40.41 | 40.67 | 40.19 | 40.43 | 4,079 | +0.20(+0.49%) |
Sep 11, 2023 | 40.86 | 40.88 | 40.10 | 40.23 | 4,784 | -0.17(-0.41%) |
Sep 08, 2023 | 40.27 | 40.60 | 40.03 | 40.40 | 4,261 | +0.19(+0.46%) |
Sep 07, 2023 | 40.38 | 40.38 | 40.12 | 40.21 | 14,186 | -0.47(-1.16%) |
Sep 06, 2023 | 41.31 | 41.55 | 40.51 | 40.68 | 12,311 | -0.79(-1.91%) |
Sep 05, 2023 | 42.13 | 42.13 | 41.41 | 41.48 | 28,232 | -0.84(-1.99%) |
Sep 01, 2023 | 42.00 | 42.50 | 41.82 | 42.32 | 10,737 | +0.94(+2.27%) |
Aug 31, 2023 | 41.18 | 41.60 | 41.18 | 41.38 | 8,108 | +0.02(+0.05%) |
Aug 30, 2023 | 41.47 | 41.47 | 41.16 | 41.36 | 10,393 | -0.22(-0.52%) |
Aug 29, 2023 | 41.25 | 41.57 | 41.22 | 41.57 | 25,448 | +0.20(+0.47%) |
Aug 28, 2023 | 41.29 | 41.46 | 41.20 | 41.38 | 5,143 | +0.59(+1.44%) |
Aug 25, 2023 | 41.31 | 41.31 | 40.39 | 40.79 | 4,358 | -0.40(-0.97%) |
Aug 24, 2023 | 41.32 | 41.32 | 40.93 | 41.19 | 3,866 | +0.17(+0.41%) |
Aug 23, 2023 | 40.60 | 41.04 | 40.45 | 41.03 | 8,771 | +0.42(+1.04%) |
Aug 22, 2023 | 41.77 | 41.77 | 40.48 | 40.60 | 15,027 | -0.92(-2.22%) |
Aug 21, 2023 | 42.08 | 42.08 | 41.34 | 41.53 | 12,541 | -0.49(-1.16%) |
Aug 18, 2023 | 41.80 | 42.26 | 41.80 | 42.01 | 6,700 | +0.03(+0.07%) |
Aug 17, 2023 | 42.09 | 42.19 | 41.96 | 41.99 | 7,370 | +0.07(+0.16%) |
Aug 16, 2023 | 42.61 | 42.61 | 41.92 | 41.92 | 4,810 | -0.41(-0.97%) |
Aug 15, 2023 | 42.96 | 43.01 | 42.29 | 42.33 | 39,816 | -1.28(-2.94%) |
Aug 14, 2023 | 43.72 | 43.81 | 43.48 | 43.61 | 8,163 | -0.63(-1.42%) |
Aug 11, 2023 | 44.11 | 44.30 | 44.11 | 44.24 | 6,192 | +0.10(+0.22%) |
Aug 10, 2023 | 44.65 | 44.80 | 43.96 | 44.14 | 93,497 | -0.15(-0.33%) |
Aug 09, 2023 | 44.63 | 44.63 | 44.13 | 44.29 | 7,205 | -0.46(-1.03%) |
Aug 08, 2023 | 43.81 | 44.91 | 43.70 | 44.75 | 13,703 | -0.62(-1.36%) |
Aug 07, 2023 | 45.18 | 45.39 | 45.18 | 45.36 | 4,217 | +0.48(+1.07%) |
Aug 04, 2023 | 44.70 | 45.25 | 44.70 | 44.88 | 6,713 | -0.01(-0.02%) |
Aug 03, 2023 | 44.31 | 45.03 | 44.14 | 44.89 | 4,278 | +0.28(+0.64%) |
Aug 02, 2023 | 44.35 | 44.62 | 44.10 | 44.61 | 8,428 | +0.06(+0.13%) |
Aug 01, 2023 | 44.59 | 44.67 | 43.88 | 44.55 | 7,183 | -0.33(-0.74%) |
Jul 31, 2023 | 44.93 | 45.19 | 44.62 | 44.88 | 8,297 | +0.05(+0.12%) |
Jul 28, 2023 | 44.82 | 45.13 | 44.71 | 44.83 | 8,659 | +0.37(+0.83%) |
Jul 27, 2023 | 45.52 | 45.52 | 44.25 | 44.46 | 16,336 | -0.68(-1.50%) |
Jul 26, 2023 | 44.06 | 45.35 | 44.06 | 45.14 | 11,067 | +1.66(+3.82%) |
Jul 25, 2023 | 44.21 | 44.27 | 43.48 | 43.48 | 12,587 | -0.40(-0.91%) |
Jul 24, 2023 | 43.52 | 43.98 | 43.51 | 43.88 | 9,680 | +0.89(+2.07%) |
Jul 21, 2023 | 43.83 | 43.83 | 42.92 | 42.98 | 7,161 | -0.44(-1.01%) |
Jul 20, 2023 | 43.51 | 43.51 | 42.85 | 43.42 | 16,913 | -0.36(-0.83%) |
Jul 19, 2023 | 42.79 | 43.79 | 42.48 | 43.79 | 32,924 | +1.30(+3.07%) |
Jul 18, 2023 | 41.07 | 42.59 | 41.07 | 42.48 | 22,664 | +1.40(+3.41%) |
Jul 17, 2023 | 40.35 | 41.38 | 40.35 | 41.08 | 5,540 | +0.84(+2.09%) |
Jul 14, 2023 | 41.17 | 41.17 | 40.16 | 40.24 | 7,028 | -0.69(-1.67%) |
Jul 13, 2023 | 40.56 | 40.93 | 40.56 | 40.93 | 7,189 | +0.55(+1.36%) |
Jul 12, 2023 | 40.32 | 40.60 | 40.08 | 40.38 | 18,891 | +0.82(+2.07%) |
Jul 11, 2023 | 39.30 | 39.70 | 39.30 | 39.56 | 7,914 | +0.47(+1.21%) |
Jul 10, 2023 | 38.81 | 39.70 | 38.81 | 39.09 | 16,173 | +0.15(+0.38%) |
Jul 07, 2023 | 38.30 | 39.26 | 38.30 | 38.94 | 48,636 | +0.78(+2.05%) |
Jul 06, 2023 | 38.42 | 38.42 | 37.65 | 38.16 | 10,861 | -0.70(-1.81%) |
Jul 05, 2023 | 38.98 | 39.38 | 38.61 | 38.86 | 20,663 | -0.51(-1.29%) |
Jul 03, 2023 | 38.65 | 39.37 | 38.65 | 39.37 | 5,508 | +0.65(+1.67%) |
Jun 30, 2023 | 39.52 | 39.52 | 38.67 | 38.73 | 20,642 | -0.33(-0.85%) |
Jun 29, 2023 | 38.96 | 39.45 | 38.96 | 39.06 | 16,523 | +0.56(+1.45%) |
Jun 28, 2023 | 38.21 | 38.66 | 38.21 | 38.50 | 12,582 | -0.21(-0.55%) |
Jun 27, 2023 | 38.38 | 39.10 | 38.23 | 38.71 | 28,065 | +0.47(+1.24%) |
Jun 26, 2023 | 38.75 | 38.85 | 38.24 | 38.24 | 32,577 | +0.29(+0.77%) |
Jun 23, 2023 | 38.38 | 38.38 | 37.70 | 37.95 | 32,687 | -0.54(-1.41%) |
Jun 22, 2023 | 39.37 | 39.37 | 38.35 | 38.49 | 14,019 | -0.99(-2.51%) |
Jun 21, 2023 | 39.93 | 40.02 | 39.41 | 39.48 | 47,222 | -0.63(-1.58%) |
Jun 20, 2023 | 40.42 | 40.42 | 40.03 | 40.11 | 12,986 | -0.58(-1.43%) |
Jun 16, 2023 | 41.05 | 41.06 | 40.37 | 40.69 | 21,694 | -0.61(-1.48%) |
Jun 15, 2023 | 40.38 | 41.35 | 40.38 | 41.31 | 17,161 | +0.63(+1.55%) |
Jun 14, 2023 | 41.83 | 41.83 | 40.42 | 40.68 | 24,997 | -0.94(-2.26%) |
Jun 13, 2023 | 40.80 | 41.65 | 40.69 | 41.62 | 6,705 | +0.99(+2.44%) |
Jun 12, 2023 | 41.55 | 41.58 | 40.40 | 40.63 | 61,126 | -0.25(-0.62%) |
Jun 09, 2023 | 41.21 | 41.35 | 40.77 | 40.88 | 112,376 | -0.57(-1.38%) |
Jun 08, 2023 | 41.84 | 41.84 | 40.86 | 41.45 | 15,528 | -0.47(-1.11%) |
Jun 07, 2023 | 40.99 | 42.24 | 40.90 | 41.92 | 83,952 | +1.53(+3.80%) |
Jun 06, 2023 | 39.09 | 40.81 | 39.09 | 40.38 | 72,039 | +1.97(+5.13%) |
Jun 05, 2023 | 39.52 | 39.52 | 38.36 | 38.41 | 36,134 | -1.18(-2.99%) |
Jun 02, 2023 | 37.80 | 39.60 | 37.75 | 39.60 | 14,907 | +2.40(+6.45%) |
Jun 01, 2023 | 36.52 | 37.50 | 36.26 | 37.20 | 9,094 | +0.90(+2.49%) |
May 31, 2023 | 37.00 | 37.00 | 36.06 | 36.30 | 23,949 | -1.06(-2.83%) |
May 30, 2023 | 37.49 | 37.49 | 36.89 | 37.36 | 6,550 | -0.06(-0.16%) |
May 26, 2023 | 36.96 | 37.47 | 36.64 | 37.41 | 6,173 | +0.31(+0.84%) |
May 25, 2023 | 37.34 | 37.34 | 36.61 | 37.10 | 56,282 | -0.24(-0.65%) |
May 24, 2023 | 37.75 | 37.75 | 37.32 | 37.35 | 75,560 | -0.69(-1.81%) |
May 23, 2023 | 37.45 | 38.83 | 37.45 | 38.03 | 8,525 | +0.63(+1.69%) |
May 22, 2023 | 36.71 | 37.54 | 36.45 | 37.40 | 11,230 | +1.02(+2.80%) |
May 19, 2023 | 37.39 | 37.39 | 36.10 | 36.38 | 15,525 | -0.74(-1.99%) |
May 18, 2023 | 37.11 | 37.27 | 36.78 | 37.12 | 33,496 | +0.12(+0.31%) |
May 17, 2023 | 35.44 | 37.07 | 35.29 | 37.01 | 27,771 | +2.27(+6.54%) |
May 16, 2023 | 35.35 | 35.51 | 34.73 | 34.73 | 9,124 | -0.53(-1.51%) |
May 15, 2023 | 34.45 | 35.41 | 34.45 | 35.27 | 20,150 | +0.93(+2.71%) |
May 12, 2023 | 34.54 | 34.54 | 33.89 | 34.34 | 24,339 | +0.13(+0.37%) |
May 11, 2023 | 34.51 | 34.64 | 34.21 | 34.21 | 10,880 | -0.72(-2.06%) |
May 10, 2023 | 35.71 | 35.71 | 34.62 | 34.93 | 24,541 | -0.16(-0.47%) |
May 09, 2023 | 35.11 | 35.36 | 34.66 | 35.09 | 19,297 | -0.32(-0.90%) |
May 08, 2023 | 36.82 | 36.82 | 35.41 | 35.41 | 129,780 | -0.88(-2.43%) |
May 05, 2023 | 36.24 | 36.41 | 35.71 | 36.30 | 47,886 | +1.45(+4.15%) |
May 04, 2023 | 34.64 | 35.08 | 33.58 | 34.85 | 86,573 | -1.09(-3.03%) |
May 03, 2023 | 36.17 | 37.24 | 35.88 | 35.94 | 14,941 | -0.16(-0.46%) |
May 02, 2023 | 38.20 | 38.20 | 35.84 | 36.10 | 28,099 | -2.18(-5.69%) |
May 01, 2023 | 39.05 | 39.05 | 38.25 | 38.28 | 8,340 | -0.68(-1.74%) |
Apr 28, 2023 | 38.63 | 39.36 | 38.63 | 38.96 | 72,292 | +0.14(+0.35%) |
Apr 27, 2023 | 38.40 | 38.87 | 38.35 | 38.82 | 12,273 | +0.67(+1.76%) |
Apr 26, 2023 | 38.42 | 38.60 | 37.88 | 38.15 | 17,703 | +0.10(+0.26%) |
Apr 25, 2023 | 39.20 | 39.20 | 37.91 | 38.05 | 18,230 | -1.54(-3.90%) |
Apr 24, 2023 | 39.63 | 40.18 | 39.55 | 39.60 | 20,429 | -0.10(-0.24%) |
Apr 21, 2023 | 40.41 | 40.41 | 39.54 | 39.70 | 15,418 | -0.58(-1.45%) |
Apr 20, 2023 | 40.27 | 40.55 | 39.96 | 40.28 | 39,880 | -0.48(-1.17%) |
Apr 19, 2023 | 39.87 | 40.94 | 39.82 | 40.75 | 11,810 | +1.09(+2.74%) |
Apr 18, 2023 | 40.79 | 40.79 | 39.57 | 39.67 | 31,714 | -1.08(-2.64%) |
Apr 17, 2023 | 39.74 | 40.74 | 39.46 | 40.74 | 20,923 | +0.86(+2.17%) |
Apr 14, 2023 | 41.02 | 41.04 | 39.66 | 39.88 | 21,365 | -0.81(-1.98%) |
Apr 13, 2023 | 40.47 | 40.82 | 40.28 | 40.69 | 36,169 | +0.47(+1.16%) |
Apr 12, 2023 | 40.81 | 40.87 | 40.14 | 40.22 | 14,306 | -0.50(-1.24%) |
Apr 11, 2023 | 41.11 | 41.11 | 40.66 | 40.72 | 16,026 | -0.15(-0.36%) |
Apr 10, 2023 | 40.39 | 41.14 | 40.39 | 40.87 | 14,253 | +0.24(+0.60%) |
Apr 06, 2023 | 40.41 | 40.86 | 40.39 | 40.63 | 66,975 | +0.33(+0.83%) |
Apr 05, 2023 | 40.04 | 40.49 | 39.98 | 40.29 | 12,144 | -0.25(-0.61%) |
Apr 04, 2023 | 41.50 | 41.50 | 40.10 | 40.54 | 58,085 | -0.98(-2.36%) |
Apr 03, 2023 | 41.66 | 42.08 | 41.22 | 41.52 | 16,691 | -0.21(-0.51%) |
Mar 31, 2023 | 41.77 | 41.90 | 41.37 | 41.73 | 22,400 | +0.39(+0.94%) |
Mar 30, 2023 | 42.63 | 42.63 | 41.26 | 41.35 | 24,762 | -0.93(-2.20%) |
Mar 29, 2023 | 42.66 | 42.66 | 41.83 | 42.28 | 225,075 | +0.11(+0.25%) |
Mar 28, 2023 | 42.45 | 42.56 | 41.90 | 42.17 | 21,334 | -0.35(-0.82%) |
Mar 27, 2023 | 43.02 | 43.02 | 42.49 | 42.52 | 27,540 | +0.23(+0.55%) |
Mar 24, 2023 | 40.73 | 42.29 | 40.19 | 42.29 | 49,372 | +1.30(+3.16%) |
Mar 23, 2023 | 42.41 | 42.64 | 40.70 | 40.99 | 77,427 | -1.24(-2.94%) |
Mar 22, 2023 | 44.41 | 44.41 | 42.13 | 42.23 | 132,928 | -2.09(-4.71%) |
Mar 21, 2023 | 44.55 | 44.68 | 43.81 | 44.32 | 88,167 | +1.66(+3.88%) |
Mar 20, 2023 | 43.26 | 44.14 | 42.50 | 42.67 | 57,352 | +0.08(+0.18%) |
Mar 17, 2023 | 43.61 | 43.61 | 42.17 | 42.59 | 52,190 | -2.03(-4.55%) |
Mar 16, 2023 | 42.72 | 45.66 | 42.37 | 44.62 | 96,965 | +1.35(+3.12%) |
Mar 15, 2023 | 41.69 | 43.50 | 41.67 | 43.27 | 436,862 | -0.35(-0.79%) |
Mar 14, 2023 | 44.53 | 46.82 | 43.19 | 43.62 | 78,670 | +1.10(+2.58%) |
Mar 13, 2023 | 43.25 | 44.67 | 40.97 | 42.52 | 254,550 | -3.00(-6.60%) |
Mar 10, 2023 | 46.04 | 46.75 | 44.26 | 45.52 | 151,316 | -1.04(-2.24%) |
Mar 09, 2023 | 49.15 | 49.19 | 46.53 | 46.57 | 63,548 | -2.79(-5.65%) |
Mar 08, 2023 | 49.41 | 49.71 | 49.04 | 49.36 | 40,611 | -0.14(-0.29%) |
Mar 07, 2023 | 50.35 | 50.35 | 49.39 | 49.50 | 15,931 | -1.17(-2.31%) |
Mar 06, 2023 | 51.23 | 51.37 | 50.59 | 50.67 | 11,727 | -0.47(-0.91%) |
Mar 03, 2023 | 50.80 | 51.23 | 50.52 | 51.14 | 13,363 | +0.53(+1.06%) |
Mar 02, 2023 | 50.67 | 50.73 | 50.32 | 50.60 | 18,586 | -0.79(-1.54%) |
Mar 01, 2023 | 51.25 | 51.48 | 51.06 | 51.40 | 15,690 | -0.25(-0.48%) |
Feb 28, 2023 | 51.74 | 52.01 | 51.61 | 51.65 | 13,152 | -0.06(-0.12%) |
Feb 27, 2023 | 52.01 | 52.34 | 51.58 | 51.71 | 7,264 | +0.01(+0.03%) |
Feb 24, 2023 | 51.44 | 51.70 | 51.28 | 51.70 | 16,034 | +0.02(+0.04%) |
Feb 23, 2023 | 51.69 | 52.01 | 51.44 | 51.68 | 19,235 | +0.22(+0.43%) |
Feb 22, 2023 | 51.86 | 51.86 | 51.30 | 51.46 | 41,790 | -0.40(-0.78%) |
Feb 21, 2023 | 52.21 | 52.21 | 51.61 | 51.86 | 10,889 | -0.74(-1.40%) |
Feb 17, 2023 | 51.97 | 52.67 | 51.97 | 52.60 | 17,630 | +0.63(+1.21%) |
Feb 16, 2023 | 52.02 | 52.45 | 51.97 | 51.97 | 14,424 | -0.66(-1.25%) |
Feb 15, 2023 | 51.81 | 52.67 | 51.78 | 52.62 | 15,889 | +0.47(+0.91%) |
Feb 14, 2023 | 52.22 | 52.68 | 51.81 | 52.15 | 13,982 | -0.38(-0.73%) |
Feb 13, 2023 | 52.12 | 52.55 | 52.00 | 52.53 | 28,218 | +0.32(+0.61%) |
Feb 10, 2023 | 51.97 | 52.25 | 51.86 | 52.22 | 23,537 | +0.06(+0.11%) |
Feb 09, 2023 | 52.98 | 53.11 | 52.09 | 52.16 | 40,610 | -0.71(-1.35%) |
Feb 08, 2023 | 52.96 | 53.21 | 52.68 | 52.87 | 78,881 | -0.52(-0.97%) |
Feb 07, 2023 | 52.46 | 53.43 | 52.40 | 53.39 | 33,306 | +0.57(+1.09%) |
Feb 06, 2023 | 53.20 | 53.32 | 52.51 | 52.82 | 84,479 | -0.50(-0.94%) |
Feb 03, 2023 | 52.61 | 53.59 | 52.61 | 53.32 | 571,838 | +0.42(+0.80%) |
Feb 02, 2023 | 51.81 | 52.96 | 51.81 | 52.89 | 23,987 | +1.19(+2.29%) |
Feb 01, 2023 | 51.01 | 52.26 | 50.97 | 51.71 | 58,660 | +0.28(+0.55%) |
Jan 31, 2023 | 50.14 | 51.43 | 50.00 | 51.43 | 12,154 | +1.58(+3.18%) |
Jan 30, 2023 | 49.77 | 50.26 | 49.77 | 49.84 | 17,163 | -0.22(-0.44%) |
Jan 27, 2023 | 49.83 | 50.19 | 49.74 | 50.06 | 13,852 | +0.21(+0.41%) |
Jan 26, 2023 | 50.33 | 50.33 | 49.53 | 49.86 | 47,432 | -0.12(-0.23%) |
Jan 25, 2023 | 50.01 | 50.01 | 49.75 | 49.97 | 27,127 | -0.22(-0.43%) |
Jan 24, 2023 | 50.37 | 50.40 | 49.98 | 50.19 | 120,937 | -0.54(-1.07%) |
Jan 23, 2023 | 50.32 | 50.92 | 50.30 | 50.73 | 25,525 | +0.38(+0.76%) |
Jan 20, 2023 | 50.02 | 50.44 | 49.67 | 50.35 | 15,002 | +0.82(+1.65%) |
Jan 19, 2023 | 49.37 | 49.69 | 49.15 | 49.53 | 49,436 | -0.14(-0.28%) |
Jan 18, 2023 | 51.30 | 51.30 | 49.67 | 49.67 | 9,092 | -1.79(-3.48%) |
Jan 17, 2023 | 51.70 | 51.75 | 51.46 | 51.46 | 18,556 | -0.53(-1.02%) |
Jan 13, 2023 | 51.01 | 52.10 | 50.97 | 51.99 | 32,795 | +0.14(+0.27%) |
Jan 12, 2023 | 51.51 | 52.05 | 51.28 | 51.85 | 19,210 | +0.67(+1.32%) |
Jan 11, 2023 | 51.24 | 51.26 | 50.89 | 51.18 | 24,141 | +0.29(+0.57%) |
Jan 10, 2023 | 50.45 | 51.15 | 50.38 | 50.89 | 4,187 | +0.30(+0.60%) |
Jan 09, 2023 | 51.12 | 51.12 | 50.45 | 50.59 | 19,769 | -0.42(-0.82%) |
Jan 06, 2023 | 50.43 | 51.19 | 50.18 | 51.00 | 11,984 | +1.30(+2.62%) |
Jan 05, 2023 | 49.97 | 49.97 | 49.57 | 49.70 | 36,793 | -0.75(-1.49%) |
Jan 04, 2023 | 50.90 | 51.05 | 50.19 | 50.45 | 26,054 | +0.18(+0.36%) |
Jan 03, 2023 | 51.05 | 51.05 | 50.11 | 50.27 | 21,031 | -0.37(-0.72%) |
Dec 30, 2022 | 50.80 | 51.03 | 50.64 | 50.64 | 52,872 | -0.42(-0.83%) |
Dec 29, 2022 | 50.44 | 51.18 | 50.44 | 51.06 | 233,434 | +0.71(+1.40%) |
Dec 28, 2022 | 50.87 | 50.89 | 50.35 | 50.35 | 34,003 | -0.44(-0.86%) |
Dec 27, 2022 | 50.79 | 50.96 | 50.56 | 50.79 | 15,276 | +0.04(+0.08%) |
Dec 23, 2022 | 50.47 | 50.86 | 50.41 | 50.75 | 8,017 | +0.43(+0.84%) |
Dec 22, 2022 | 50.03 | 50.41 | 49.66 | 50.32 | 31,647 | -0.13(-0.26%) |
Dec 21, 2022 | 49.91 | 50.81 | 49.91 | 50.46 | 41,663 | +0.71(+1.43%) |
Dec 20, 2022 | 49.44 | 50.01 | 49.44 | 49.74 | 11,417 | +0.33(+0.67%) |
Dec 19, 2022 | 49.17 | 49.73 | 49.17 | 49.41 | 10,168 | +0.15(+0.31%) |
Dec 16, 2022 | 49.47 | 49.63 | 48.98 | 49.26 | 22,471 | -0.17(-0.35%) |
Dec 15, 2022 | 50.01 | 50.05 | 49.30 | 49.43 | 18,964 | -1.17(-2.31%) |
Dec 14, 2022 | 51.23 | 51.49 | 50.39 | 50.60 | 113,223 | -0.81(-1.57%) |
Dec 13, 2022 | 52.86 | 53.07 | 51.26 | 51.41 | 14,003 | -0.58(-1.12%) |
Dec 12, 2022 | 51.63 | 52.21 | 51.54 | 51.99 | 13,526 | +0.18(+0.36%) |
Dec 09, 2022 | 52.37 | 52.37 | 51.77 | 51.80 | 24,255 | -0.18(-0.35%) |
Dec 08, 2022 | 52.01 | 52.38 | 51.79 | 51.98 | 21,644 | +0.02(+0.04%) |
Dec 07, 2022 | 51.90 | 52.39 | 51.81 | 51.96 | 61,444 | -0.07(-0.13%) |
Dec 06, 2022 | 52.31 | 52.51 | 51.74 | 52.03 | 219,442 | -0.45(-0.85%) |
Dec 05, 2022 | 54.39 | 54.39 | 51.94 | 52.48 | 47,156 | -2.07(-3.80%) |
Dec 02, 2022 | 54.32 | 54.60 | 54.14 | 54.55 | 23,138 | +0.02(+0.03%) |
Dec 01, 2022 | 54.74 | 54.75 | 54.27 | 54.53 | 24,302 | -0.23(-0.41%) |
Nov 30, 2022 | 53.34 | 54.76 | 52.88 | 54.76 | 10,372 | +1.01(+1.88%) |
Nov 29, 2022 | 53.69 | 53.91 | 53.69 | 53.75 | 14,782 | +0.14(+0.26%) |
Nov 28, 2022 | 54.30 | 54.30 | 53.42 | 53.61 | 17,694 | -1.14(-2.08%) |
Nov 25, 2022 | 54.40 | 54.79 | 54.38 | 54.75 | 10,905 | +0.46(+0.86%) |
Nov 23, 2022 | 54.33 | 54.56 | 54.20 | 54.29 | 7,377 | -0.21(-0.38%) |
Nov 22, 2022 | 54.40 | 54.62 | 54.13 | 54.49 | 18,158 | +0.60(+1.11%) |
Nov 21, 2022 | 53.69 | 54.07 | 53.69 | 53.89 | 13,826 | +0.16(+0.30%) |
Nov 18, 2022 | 53.70 | 53.90 | 53.38 | 53.73 | 25,242 | +0.57(+1.07%) |
Nov 17, 2022 | 53.02 | 53.31 | 52.99 | 53.16 | 22,749 | -0.55(-1.02%) |
Nov 16, 2022 | 54.25 | 54.35 | 53.58 | 53.71 | 16,420 | -0.70(-1.28%) |
Nov 15, 2022 | 54.65 | 54.84 | 54.16 | 54.40 | 49,315 | +0.28(+0.52%) |
Nov 14, 2022 | 54.22 | 54.79 | 54.07 | 54.12 | 15,433 | -0.21(-0.39%) |
Nov 11, 2022 | 55.45 | 55.45 | 54.34 | 54.34 | 34,361 | -1.06(-1.91%) |
Nov 10, 2022 | 54.61 | 55.47 | 54.61 | 55.40 | 65,098 | +2.06(+3.86%) |
Nov 09, 2022 | 53.81 | 53.90 | 53.20 | 53.34 | 41,664 | -0.47(-0.88%) |
Nov 08, 2022 | 54.13 | 54.35 | 53.56 | 53.81 | 41,055 | -0.20(-0.36%) |
Nov 07, 2022 | 54.13 | 54.26 | 53.68 | 54.01 | 118,323 | +0.21(+0.40%) |
Nov 04, 2022 | 53.28 | 53.95 | 53.02 | 53.80 | 132,618 | +1.19(+2.26%) |
Nov 03, 2022 | 52.54 | 52.77 | 51.86 | 52.61 | 382,811 | -0.43(-0.80%) |
Nov 02, 2022 | 53.63 | 54.21 | 52.82 | 53.03 | 59,226 | -0.87(-1.62%) |