Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.73 | 47.91 | 47.66 | 47.81 | 2,697,087 | +0.04(+0.08%) |
Oct 30, 2023 | 47.85 | 47.92 | 47.71 | 47.77 | 878,592 | -0.19(-0.40%) |
Oct 27, 2023 | 47.97 | 48.00 | 47.57 | 47.96 | 815,157 | -0.07(-0.15%) |
Oct 26, 2023 | 47.72 | 48.10 | 47.54 | 48.03 | 1,031,721 | +0.19(+0.40%) |
Oct 25, 2023 | 47.76 | 47.85 | 47.42 | 47.84 | 2,340,877 | -0.14(-0.29%) |
Oct 24, 2023 | 47.98 | 48.00 | 47.75 | 47.98 | 787,080 | +0.08(+0.17%) |
Oct 23, 2023 | 47.67 | 48.02 | 47.62 | 47.90 | 1,074,894 | +0.01(+0.02%) |
Oct 20, 2023 | 47.69 | 47.89 | 47.63 | 47.89 | 836,830 | +0.31(+0.65%) |
Oct 19, 2023 | 47.70 | 47.80 | 47.38 | 47.58 | 2,036,991 | -0.24(-0.50%) |
Oct 18, 2023 | 47.80 | 47.99 | 47.58 | 47.82 | 1,654,145 | -0.18(-0.37%) |
Oct 17, 2023 | 48.53 | 48.53 | 47.92 | 48.00 | 3,766,011 | -0.73(-1.50%) |
Oct 16, 2023 | 48.86 | 48.89 | 48.62 | 48.73 | 697,338 | -0.36(-0.73%) |
Oct 13, 2023 | 49.15 | 49.16 | 49.00 | 49.09 | 852,360 | +0.23(+0.47%) |
Oct 12, 2023 | 49.11 | 49.12 | 48.79 | 48.86 | 675,417 | -0.33(-0.67%) |
Oct 11, 2023 | 48.93 | 49.23 | 48.89 | 49.19 | 637,832 | +0.50(+1.03%) |
Oct 10, 2023 | 48.55 | 48.85 | 48.54 | 48.69 | 1,028,334 | +0.08(+0.16%) |
Oct 09, 2023 | 48.26 | 48.67 | 48.10 | 48.61 | 969,981 | +0.40(+0.83%) |
Oct 06, 2023 | 48.06 | 48.33 | 47.88 | 48.21 | 856,383 | -0.22(-0.45%) |
Oct 05, 2023 | 48.29 | 48.48 | 48.25 | 48.43 | 659,337 | +0.06(+0.12%) |
Oct 04, 2023 | 48.19 | 48.49 | 48.02 | 48.37 | 1,548,896 | +0.35(+0.73%) |
Oct 03, 2023 | 48.43 | 48.69 | 47.93 | 48.02 | 1,418,525 | -0.50(-1.03%) |
Oct 02, 2023 | 48.62 | 48.77 | 48.45 | 48.52 | 1,124,339 | -0.55(-1.12%) |
Sep 29, 2023 | 48.88 | 49.16 | 48.75 | 49.07 | 1,313,423 | +0.46(+0.95%) |
Sep 28, 2023 | 48.86 | 48.93 | 48.60 | 48.61 | 951,177 | -0.24(-0.49%) |
Sep 27, 2023 | 49.14 | 49.20 | 48.80 | 48.85 | 1,351,119 | -0.18(-0.37%) |
Sep 26, 2023 | 49.20 | 49.24 | 48.99 | 49.03 | 818,158 | -0.27(-0.55%) |
Sep 25, 2023 | 49.34 | 49.36 | 49.21 | 49.30 | 763,070 | -0.42(-0.84%) |
Sep 22, 2023 | 49.76 | 49.89 | 49.58 | 49.72 | 610,903 | +0.09(+0.18%) |
Sep 21, 2023 | 49.90 | 49.90 | 49.56 | 49.63 | 587,471 | -0.45(-0.90%) |
Sep 20, 2023 | 50.08 | 50.18 | 50.08 | 50.08 | 407,311 | +0.00(+0.00%) |
Sep 19, 2023 | 50.16 | 50.26 | 50.05 | 50.08 | 361,258 | -0.08(-0.16%) |
Sep 18, 2023 | 50.20 | 50.20 | 50.02 | 50.16 | 1,026,302 | -0.01(-0.02%) |
Sep 15, 2023 | 50.26 | 50.99 | 50.13 | 50.17 | 344,613 | -0.18(-0.36%) |
Sep 14, 2023 | 50.29 | 50.43 | 50.20 | 50.35 | 598,088 | -0.10(-0.20%) |
Sep 13, 2023 | 50.24 | 50.49 | 50.24 | 50.45 | 457,680 | +0.18(+0.36%) |
Sep 12, 2023 | 50.28 | 50.31 | 50.16 | 50.27 | 415,481 | +0.04(+0.08%) |
Sep 11, 2023 | 50.32 | 50.38 | 50.22 | 50.23 | 518,677 | -0.04(-0.08%) |
Sep 08, 2023 | 50.32 | 50.44 | 50.18 | 50.27 | 553,598 | +0.02(+0.04%) |
Sep 07, 2023 | 50.20 | 50.34 | 50.16 | 50.25 | 688,280 | -0.07(-0.14%) |
Sep 06, 2023 | 50.46 | 50.46 | 50.21 | 50.32 | 524,683 | +0.01(+0.02%) |
Sep 05, 2023 | 50.43 | 50.50 | 50.27 | 50.31 | 679,394 | -0.16(-0.32%) |
Sep 01, 2023 | 50.59 | 50.66 | 50.33 | 50.47 | 359,712 | -0.32(-0.63%) |
Aug 31, 2023 | 50.80 | 50.93 | 50.66 | 50.79 | 441,757 | +0.00(+0.00%) |
Aug 30, 2023 | 50.70 | 50.87 | 50.66 | 50.79 | 594,487 | +0.06(+0.12%) |
Aug 29, 2023 | 50.51 | 50.79 | 50.44 | 50.73 | 640,816 | +0.21(+0.42%) |
Aug 28, 2023 | 50.51 | 50.55 | 50.12 | 50.52 | 526,731 | +0.06(+0.12%) |
Aug 25, 2023 | 50.50 | 50.50 | 50.24 | 50.46 | 373,500 | -0.03(-0.06%) |
Aug 24, 2023 | 50.52 | 50.52 | 50.29 | 50.49 | 649,136 | +0.02(+0.04%) |
Aug 23, 2023 | 50.27 | 50.49 | 50.27 | 50.47 | 430,413 | +0.29(+0.58%) |
Aug 22, 2023 | 50.21 | 50.30 | 50.15 | 50.18 | 504,248 | +0.03(+0.06%) |
Aug 21, 2023 | 50.33 | 50.64 | 50.13 | 50.15 | 639,982 | -0.37(-0.72%) |
Aug 18, 2023 | 50.44 | 50.58 | 50.39 | 50.52 | 403,189 | +0.05(+0.09%) |
Aug 17, 2023 | 50.60 | 50.74 | 50.39 | 50.47 | 400,185 | -0.27(-0.53%) |
Aug 16, 2023 | 50.81 | 50.91 | 50.69 | 50.74 | 527,053 | -0.04(-0.08%) |
Aug 15, 2023 | 50.72 | 50.81 | 50.67 | 50.78 | 461,739 | +0.06(+0.12%) |
Aug 14, 2023 | 50.81 | 50.85 | 50.59 | 50.72 | 435,370 | -0.05(-0.10%) |
Aug 11, 2023 | 50.83 | 51.00 | 50.64 | 50.77 | 394,555 | -0.12(-0.24%) |
Aug 10, 2023 | 51.06 | 51.06 | 50.82 | 50.89 | 457,909 | -0.07(-0.14%) |
Aug 09, 2023 | 50.76 | 50.99 | 50.76 | 50.96 | 564,869 | +0.24(+0.47%) |
Aug 08, 2023 | 50.63 | 50.74 | 50.54 | 50.72 | 575,743 | +0.36(+0.71%) |
Aug 07, 2023 | 50.63 | 50.63 | 50.36 | 50.36 | 411,652 | -0.17(-0.34%) |
Aug 04, 2023 | 50.35 | 50.60 | 50.33 | 50.53 | 321,104 | +0.37(+0.74%) |
Aug 03, 2023 | 50.21 | 50.37 | 50.12 | 50.16 | 1,601,681 | -0.46(-0.91%) |
Aug 02, 2023 | 50.80 | 50.83 | 50.54 | 50.62 | 850,984 | -0.25(-0.49%) |
Aug 01, 2023 | 50.97 | 51.00 | 50.80 | 50.87 | 1,054,533 | -0.35(-0.68%) |
Jul 31, 2023 | 51.32 | 51.38 | 51.09 | 51.22 | 823,094 | -0.01(-0.02%) |
Jul 28, 2023 | 51.35 | 51.35 | 51.18 | 51.23 | 776,703 | +0.05(+0.10%) |
Jul 27, 2023 | 51.55 | 51.58 | 51.15 | 51.18 | 1,171,246 | -0.40(-0.78%) |
Jul 26, 2023 | 51.55 | 51.68 | 51.48 | 51.58 | 512,092 | +0.10(+0.19%) |
Jul 25, 2023 | 51.49 | 51.55 | 51.34 | 51.48 | 831,990 | -0.04(-0.08%) |
Jul 24, 2023 | 51.69 | 51.75 | 51.50 | 51.52 | 455,923 | -0.03(-0.06%) |
Jul 21, 2023 | 51.67 | 51.70 | 51.39 | 51.55 | 854,736 | +0.05(+0.10%) |
Jul 20, 2023 | 51.79 | 51.86 | 51.39 | 51.50 | 2,467,868 | -0.36(-0.69%) |
Jul 19, 2023 | 51.72 | 51.93 | 51.68 | 51.86 | 826,752 | +0.14(+0.27%) |
Jul 18, 2023 | 51.53 | 51.74 | 51.49 | 51.72 | 630,533 | +0.26(+0.51%) |
Jul 17, 2023 | 51.50 | 51.55 | 51.39 | 51.46 | 592,828 | +0.06(+0.12%) |
Jul 14, 2023 | 51.55 | 51.57 | 51.33 | 51.40 | 574,295 | -0.05(-0.10%) |
Jul 13, 2023 | 51.35 | 51.53 | 51.30 | 51.45 | 955,995 | +0.21(+0.41%) |
Jul 12, 2023 | 51.29 | 51.39 | 51.18 | 51.24 | 602,784 | +0.10(+0.20%) |
Jul 11, 2023 | 51.13 | 51.26 | 51.05 | 51.14 | 255,355 | +0.07(+0.14%) |
Jul 10, 2023 | 50.95 | 51.15 | 50.90 | 51.07 | 464,030 | +0.02(+0.04%) |
Jul 07, 2023 | 50.99 | 51.12 | 50.85 | 51.05 | 457,707 | +0.06(+0.12%) |
Jul 06, 2023 | 51.04 | 51.15 | 50.76 | 50.99 | 1,001,925 | -0.12(-0.23%) |
Jul 05, 2023 | 51.15 | 51.21 | 51.06 | 51.11 | 338,598 | -0.05(-0.10%) |
Jul 03, 2023 | 51.23 | 51.26 | 51.11 | 51.16 | 284,364 | -0.18(-0.35%) |
Jun 30, 2023 | 51.36 | 51.42 | 51.27 | 51.34 | 509,596 | +0.08(+0.16%) |
Jun 29, 2023 | 51.60 | 51.63 | 51.20 | 51.26 | 712,857 | -0.35(-0.68%) |
Jun 28, 2023 | 51.70 | 51.70 | 51.45 | 51.61 | 322,366 | +0.06(+0.12%) |
Jun 27, 2023 | 51.71 | 51.72 | 51.48 | 51.55 | 660,965 | -0.07(-0.14%) |
Jun 26, 2023 | 51.67 | 51.72 | 51.57 | 51.62 | 804,410 | +0.00(+0.00%) |
Jun 23, 2023 | 51.82 | 51.82 | 51.56 | 51.62 | 873,282 | +0.09(+0.17%) |
Jun 22, 2023 | 51.61 | 51.64 | 51.52 | 51.53 | 503,773 | -0.06(-0.12%) |
Jun 21, 2023 | 51.44 | 51.63 | 51.31 | 51.59 | 681,261 | +0.12(+0.23%) |
Jun 20, 2023 | 51.40 | 51.57 | 51.39 | 51.47 | 1,153,434 | -0.01(-0.02%) |
Jun 16, 2023 | 51.47 | 51.50 | 51.26 | 51.48 | 639,214 | +0.01(+0.02%) |
Jun 15, 2023 | 51.20 | 51.49 | 51.20 | 51.47 | 1,103,835 | +0.31(+0.61%) |
Jun 14, 2023 | 51.15 | 51.21 | 51.01 | 51.16 | 362,310 | +0.14(+0.28%) |
Jun 13, 2023 | 50.97 | 51.14 | 50.92 | 51.02 | 664,371 | +0.09(+0.17%) |
Jun 12, 2023 | 51.00 | 51.06 | 50.82 | 50.93 | 470,711 | -0.08(-0.16%) |
Jun 09, 2023 | 50.81 | 51.05 | 50.70 | 51.01 | 315,040 | +0.07(+0.14%) |
Jun 08, 2023 | 50.86 | 50.95 | 50.77 | 50.94 | 428,433 | +0.21(+0.41%) |
Jun 07, 2023 | 50.94 | 51.12 | 50.69 | 50.73 | 470,569 | -0.25(-0.49%) |
Jun 06, 2023 | 50.96 | 50.98 | 50.84 | 50.98 | 408,671 | +0.13(+0.26%) |
Jun 05, 2023 | 50.77 | 50.90 | 50.65 | 50.85 | 547,241 | +0.06(+0.12%) |
Jun 02, 2023 | 51.08 | 51.08 | 50.77 | 50.79 | 589,747 | -0.24(-0.47%) |
Jun 01, 2023 | 51.09 | 51.12 | 50.91 | 51.03 | 879,403 | -0.12(-0.23%) |
May 31, 2023 | 51.01 | 51.18 | 50.94 | 51.15 | 527,010 | +0.25(+0.49%) |
May 30, 2023 | 50.72 | 51.05 | 50.59 | 50.90 | 1,173,241 | +0.39(+0.77%) |
May 26, 2023 | 50.48 | 50.77 | 50.34 | 50.51 | 575,366 | +0.16(+0.32%) |
May 25, 2023 | 50.20 | 50.48 | 50.20 | 50.35 | 862,191 | +0.15(+0.30%) |
May 24, 2023 | 50.26 | 50.43 | 50.19 | 50.20 | 446,675 | -0.08(-0.16%) |
May 23, 2023 | 50.39 | 50.52 | 50.28 | 50.28 | 580,620 | -0.15(-0.30%) |
May 22, 2023 | 50.39 | 50.54 | 50.29 | 50.43 | 612,045 | +0.00(+0.00%) |
May 19, 2023 | 50.49 | 50.62 | 50.40 | 50.43 | 964,375 | -0.14(-0.28%) |
May 18, 2023 | 51.23 | 51.29 | 50.56 | 50.57 | 958,403 | -0.76(-1.48%) |
May 17, 2023 | 51.20 | 51.36 | 51.12 | 51.33 | 565,434 | +0.11(+0.21%) |
May 16, 2023 | 51.28 | 51.36 | 51.21 | 51.22 | 768,755 | -0.09(-0.18%) |
May 15, 2023 | 51.39 | 51.40 | 51.29 | 51.31 | 574,688 | -0.10(-0.19%) |
May 12, 2023 | 51.46 | 51.58 | 51.41 | 51.41 | 544,699 | -0.02(-0.04%) |
May 11, 2023 | 51.51 | 51.59 | 51.38 | 51.43 | 345,988 | +0.02(+0.04%) |
May 10, 2023 | 51.30 | 51.48 | 51.22 | 51.41 | 730,846 | +0.24(+0.47%) |
May 09, 2023 | 51.27 | 51.32 | 51.13 | 51.17 | 776,204 | -0.03(-0.06%) |
May 08, 2023 | 51.40 | 51.55 | 51.16 | 51.20 | 613,676 | -0.36(-0.70%) |
May 05, 2023 | 51.55 | 51.67 | 51.47 | 51.56 | 405,291 | +0.02(+0.04%) |
May 04, 2023 | 51.40 | 51.63 | 51.40 | 51.54 | 406,621 | +0.06(+0.13%) |
May 03, 2023 | 51.35 | 51.62 | 51.32 | 51.48 | 622,440 | +0.12(+0.24%) |
May 02, 2023 | 51.19 | 51.44 | 51.13 | 51.35 | 492,208 | +0.26(+0.51%) |
May 01, 2023 | 51.35 | 51.37 | 51.09 | 51.09 | 651,768 | -0.47(-0.91%) |
Apr 28, 2023 | 51.47 | 51.63 | 51.33 | 51.56 | 575,134 | +0.24(+0.47%) |
Apr 27, 2023 | 51.24 | 51.41 | 51.21 | 51.32 | 536,981 | +0.05(+0.10%) |
Apr 26, 2023 | 51.40 | 51.64 | 51.23 | 51.27 | 567,793 | -0.14(-0.27%) |
Apr 25, 2023 | 51.27 | 51.63 | 51.24 | 51.41 | 844,778 | +0.22(+0.43%) |
Apr 24, 2023 | 51.07 | 51.25 | 51.00 | 51.19 | 538,466 | +0.24(+0.47%) |
Apr 21, 2023 | 51.05 | 51.08 | 50.80 | 50.95 | 715,498 | +0.00(+0.00%) |
Apr 20, 2023 | 50.81 | 51.03 | 50.75 | 50.95 | 910,224 | +0.21(+0.41%) |
Apr 19, 2023 | 50.90 | 50.99 | 50.60 | 50.74 | 1,362,166 | -0.27(-0.53%) |
Apr 18, 2023 | 51.28 | 51.48 | 50.82 | 51.01 | 925,000 | -0.45(-0.87%) |
Apr 17, 2023 | 51.43 | 51.66 | 51.31 | 51.46 | 820,102 | -0.16(-0.31%) |
Apr 14, 2023 | 51.96 | 52.01 | 51.54 | 51.62 | 614,707 | -0.37(-0.71%) |
Apr 13, 2023 | 51.92 | 52.07 | 51.88 | 51.99 | 633,450 | +0.00(+0.00%) |
Apr 12, 2023 | 51.91 | 52.00 | 51.84 | 51.99 | 608,668 | +0.19(+0.37%) |
Apr 11, 2023 | 51.71 | 51.83 | 51.65 | 51.80 | 914,268 | +0.07(+0.14%) |
Apr 10, 2023 | 51.91 | 51.91 | 51.60 | 51.73 | 1,184,602 | -0.22(-0.42%) |
Apr 06, 2023 | 51.90 | 51.95 | 51.83 | 51.95 | 773,850 | +0.04(+0.08%) |
Apr 05, 2023 | 51.90 | 51.98 | 51.77 | 51.91 | 678,518 | +0.19(+0.37%) |
Apr 04, 2023 | 51.59 | 51.76 | 51.51 | 51.72 | 543,217 | +0.11(+0.21%) |
Apr 03, 2023 | 51.52 | 51.63 | 51.38 | 51.61 | 1,050,031 | -0.13(-0.25%) |
Mar 31, 2023 | 51.50 | 51.74 | 51.41 | 51.74 | 1,204,659 | +0.27(+0.52%) |
Mar 30, 2023 | 51.23 | 51.52 | 51.23 | 51.47 | 694,980 | +0.24(+0.47%) |
Mar 29, 2023 | 51.11 | 51.31 | 51.05 | 51.23 | 391,200 | +0.08(+0.16%) |
Mar 28, 2023 | 51.06 | 51.21 | 51.05 | 51.15 | 380,368 | -0.02(-0.04%) |
Mar 27, 2023 | 51.12 | 51.24 | 50.99 | 51.17 | 416,668 | +0.03(+0.06%) |
Mar 24, 2023 | 51.12 | 51.32 | 51.00 | 51.14 | 439,105 | -0.04(-0.08%) |
Mar 23, 2023 | 50.88 | 51.18 | 50.88 | 51.18 | 477,322 | +0.09(+0.18%) |
Mar 22, 2023 | 50.88 | 51.14 | 50.87 | 51.09 | 627,335 | +0.22(+0.43%) |
Mar 21, 2023 | 51.05 | 51.05 | 50.79 | 50.87 | 848,257 | -0.20(-0.39%) |
Mar 20, 2023 | 51.06 | 51.20 | 50.94 | 51.07 | 583,082 | +0.01(+0.02%) |
Mar 17, 2023 | 51.08 | 51.31 | 51.04 | 51.06 | 957,400 | -0.02(-0.04%) |
Mar 16, 2023 | 51.00 | 51.15 | 50.89 | 51.08 | 770,838 | +0.20(+0.40%) |
Mar 15, 2023 | 51.19 | 51.19 | 50.70 | 50.88 | 1,665,152 | -0.15(-0.28%) |
Mar 14, 2023 | 51.10 | 51.16 | 50.91 | 51.02 | 928,433 | -0.13(-0.25%) |
Mar 13, 2023 | 50.66 | 51.23 | 50.66 | 51.15 | 911,357 | +0.11(+0.22%) |
Mar 10, 2023 | 50.97 | 51.30 | 50.88 | 51.04 | 854,429 | +0.22(+0.43%) |
Mar 09, 2023 | 50.88 | 51.00 | 50.74 | 50.82 | 563,467 | +0.11(+0.22%) |
Mar 08, 2023 | 50.77 | 50.86 | 50.42 | 50.71 | 1,340,563 | -0.04(-0.08%) |
Mar 07, 2023 | 50.78 | 50.88 | 50.63 | 50.75 | 414,804 | -0.05(-0.10%) |
Mar 06, 2023 | 50.87 | 50.92 | 50.66 | 50.80 | 335,919 | -0.03(-0.06%) |
Mar 03, 2023 | 50.75 | 50.89 | 50.73 | 50.83 | 510,295 | +0.15(+0.30%) |
Mar 02, 2023 | 50.42 | 50.69 | 50.41 | 50.68 | 727,946 | +0.03(+0.06%) |
Mar 01, 2023 | 50.77 | 51.03 | 50.61 | 50.65 | 384,962 | -0.39(-0.76%) |
Feb 28, 2023 | 51.01 | 51.08 | 50.85 | 51.04 | 292,491 | -0.01(-0.02%) |
Feb 27, 2023 | 50.94 | 51.10 | 50.94 | 51.05 | 550,178 | +0.11(+0.22%) |
Feb 24, 2023 | 51.00 | 51.00 | 50.78 | 50.94 | 495,859 | -0.25(-0.49%) |
Feb 23, 2023 | 51.07 | 51.19 | 50.99 | 51.19 | 430,918 | +0.19(+0.37%) |
Feb 22, 2023 | 50.94 | 51.12 | 50.94 | 51.00 | 428,370 | +0.05(+0.10%) |
Feb 21, 2023 | 51.07 | 51.24 | 50.88 | 50.95 | 1,349,180 | -0.41(-0.80%) |
Feb 17, 2023 | 51.22 | 51.36 | 51.17 | 51.36 | 862,626 | -0.04(-0.08%) |
Feb 16, 2023 | 51.66 | 51.66 | 51.31 | 51.40 | 1,296,602 | -0.31(-0.60%) |
Feb 15, 2023 | 52.10 | 52.10 | 51.68 | 51.71 | 871,690 | -0.41(-0.79%) |
Feb 14, 2023 | 52.00 | 52.21 | 51.92 | 52.12 | 1,069,089 | -0.03(-0.06%) |
Feb 13, 2023 | 52.12 | 52.25 | 52.09 | 52.15 | 402,297 | +0.01(+0.02%) |
Feb 10, 2023 | 52.14 | 52.24 | 52.09 | 52.14 | 790,268 | -0.06(-0.11%) |
Feb 09, 2023 | 52.37 | 52.37 | 52.11 | 52.20 | 829,153 | -0.14(-0.27%) |
Feb 08, 2023 | 52.29 | 52.62 | 52.21 | 52.34 | 705,954 | +0.13(+0.25%) |
Feb 07, 2023 | 52.20 | 52.37 | 52.17 | 52.21 | 1,049,341 | -0.09(-0.17%) |
Feb 06, 2023 | 52.31 | 52.44 | 52.24 | 52.30 | 1,007,870 | -0.23(-0.44%) |
Feb 03, 2023 | 52.60 | 52.61 | 52.44 | 52.53 | 1,440,866 | -0.21(-0.40%) |
Feb 02, 2023 | 52.50 | 52.88 | 52.50 | 52.74 | 1,363,823 | +0.33(+0.63%) |
Feb 01, 2023 | 52.36 | 52.55 | 52.26 | 52.41 | 876,169 | -0.03(-0.06%) |
Jan 31, 2023 | 52.55 | 52.55 | 52.30 | 52.44 | 734,083 | +0.08(+0.15%) |
Jan 30, 2023 | 52.38 | 52.48 | 52.29 | 52.36 | 1,234,647 | -0.14(-0.27%) |
Jan 27, 2023 | 52.42 | 52.55 | 52.36 | 52.50 | 1,504,098 | -0.04(-0.08%) |
Jan 26, 2023 | 52.62 | 52.62 | 52.47 | 52.54 | 807,599 | +0.08(+0.15%) |
Jan 25, 2023 | 52.63 | 52.75 | 52.42 | 52.46 | 910,701 | -0.19(-0.36%) |
Jan 24, 2023 | 52.66 | 52.80 | 52.59 | 52.65 | 734,521 | +0.10(+0.19%) |
Jan 23, 2023 | 52.77 | 52.78 | 52.52 | 52.55 | 1,231,746 | -0.23(-0.44%) |
Jan 20, 2023 | 52.69 | 52.85 | 52.68 | 52.78 | 2,980,376 | -0.09(-0.17%) |
Jan 19, 2023 | 52.73 | 52.98 | 52.67 | 52.87 | 2,636,287 | +0.16(+0.30%) |
Jan 18, 2023 | 52.60 | 52.83 | 52.56 | 52.71 | 2,654,389 | +0.52(+1.00%) |
Jan 17, 2023 | 52.42 | 52.48 | 52.15 | 52.19 | 2,601,599 | -0.18(-0.34%) |
Jan 13, 2023 | 52.55 | 52.60 | 52.34 | 52.37 | 925,006 | -0.16(-0.30%) |
Jan 12, 2023 | 52.40 | 52.61 | 52.25 | 52.53 | 1,578,971 | +0.26(+0.50%) |
Jan 11, 2023 | 52.01 | 52.33 | 51.95 | 52.27 | 1,156,017 | +0.40(+0.77%) |
Jan 10, 2023 | 51.97 | 51.99 | 51.71 | 51.87 | 1,096,757 | -0.05(-0.10%) |
Jan 09, 2023 | 51.80 | 51.99 | 51.79 | 51.92 | 1,795,773 | +0.19(+0.37%) |
Jan 06, 2023 | 51.32 | 51.79 | 51.32 | 51.73 | 1,054,654 | +0.32(+0.62%) |
Jan 05, 2023 | 51.13 | 51.41 | 51.11 | 51.41 | 848,927 | +0.21(+0.41%) |
Jan 04, 2023 | 51.02 | 51.37 | 51.01 | 51.20 | 1,839,369 | +0.43(+0.85%) |
Jan 03, 2023 | 50.85 | 50.97 | 50.68 | 50.77 | 1,284,869 | +0.22(+0.44%) |
Dec 30, 2022 | 50.51 | 50.72 | 50.43 | 50.55 | 2,062,100 | -0.14(-0.28%) |
Dec 29, 2022 | 50.80 | 50.85 | 50.65 | 50.69 | 1,596,227 | +0.08(+0.16%) |
Dec 28, 2022 | 50.86 | 50.99 | 50.53 | 50.61 | 1,246,158 | -0.19(-0.37%) |
Dec 27, 2022 | 50.95 | 51.04 | 50.75 | 50.80 | 1,492,467 | -0.44(-0.86%) |
Dec 23, 2022 | 51.45 | 51.45 | 51.06 | 51.24 | 1,025,071 | -0.12(-0.23%) |
Dec 22, 2022 | 51.32 | 51.46 | 51.19 | 51.36 | 1,462,399 | -0.13(-0.25%) |
Dec 21, 2022 | 51.19 | 51.53 | 51.11 | 51.49 | 1,793,173 | +0.26(+0.51%) |
Dec 20, 2022 | 51.43 | 51.53 | 51.15 | 51.23 | 1,588,027 | -0.34(-0.66%) |
Dec 19, 2022 | 51.80 | 51.94 | 51.46 | 51.57 | 2,356,002 | -0.36(-0.69%) |
Dec 16, 2022 | 52.08 | 52.22 | 51.80 | 51.93 | 2,193,192 | -0.22(-0.42%) |
Dec 15, 2022 | 52.36 | 52.37 | 52.13 | 52.15 | 1,307,531 | -0.19(-0.36%) |
Dec 14, 2022 | 52.52 | 52.59 | 52.10 | 52.34 | 2,057,732 | -0.16(-0.30%) |
Dec 13, 2022 | 52.79 | 52.79 | 52.35 | 52.50 | 1,734,447 | +0.53(+1.02%) |
Dec 12, 2022 | 51.99 | 52.04 | 51.81 | 51.97 | 1,473,877 | +0.10(+0.19%) |
Dec 09, 2022 | 51.83 | 51.99 | 51.80 | 51.87 | 1,084,550 | +0.03(+0.06%) |
Dec 08, 2022 | 51.90 | 52.00 | 51.81 | 51.84 | 1,147,314 | +0.08(+0.15%) |
Dec 07, 2022 | 51.76 | 52.09 | 51.59 | 51.76 | 1,246,481 | +0.04(+0.08%) |
Dec 06, 2022 | 51.82 | 51.83 | 51.64 | 51.72 | 888,937 | +0.03(+0.06%) |
Dec 05, 2022 | 51.78 | 51.94 | 51.64 | 51.69 | 1,294,291 | -0.24(-0.46%) |
Dec 02, 2022 | 51.83 | 51.98 | 51.59 | 51.93 | 927,422 | +0.06(+0.12%) |
Dec 01, 2022 | 51.72 | 51.94 | 51.58 | 51.87 | 1,466,287 | +0.06(+0.12%) |
Nov 30, 2022 | 51.62 | 51.92 | 51.58 | 51.81 | 2,673,039 | +0.21(+0.41%) |
Nov 29, 2022 | 51.46 | 51.74 | 51.30 | 51.60 | 1,726,235 | +0.24(+0.47%) |
Nov 28, 2022 | 51.47 | 51.47 | 51.28 | 51.36 | 1,199,182 | +0.09(+0.18%) |
Nov 25, 2022 | 51.48 | 51.53 | 51.27 | 51.27 | 488,501 | -0.08(-0.16%) |
Nov 23, 2022 | 51.21 | 51.44 | 51.21 | 51.35 | 863,727 | +0.11(+0.21%) |
Nov 22, 2022 | 51.09 | 51.30 | 50.77 | 51.24 | 1,089,509 | +0.23(+0.45%) |
Nov 21, 2022 | 51.10 | 51.15 | 50.92 | 51.01 | 1,009,987 | +0.09(+0.18%) |
Nov 18, 2022 | 51.01 | 51.06 | 50.78 | 50.92 | 1,637,110 | -0.15(-0.29%) |
Nov 17, 2022 | 51.03 | 51.12 | 50.75 | 51.07 | 1,698,302 | -0.12(-0.23%) |
Nov 16, 2022 | 50.94 | 51.26 | 50.79 | 51.19 | 2,618,422 | +0.61(+1.21%) |
Nov 15, 2022 | 50.52 | 50.71 | 50.42 | 50.58 | 2,292,183 | +0.51(+1.02%) |
Nov 14, 2022 | 50.39 | 50.62 | 49.98 | 50.07 | 2,960,966 | -0.55(-1.09%) |
Nov 11, 2022 | 50.20 | 50.63 | 50.20 | 50.62 | 1,698,489 | +0.24(+0.48%) |
Nov 10, 2022 | 49.91 | 50.43 | 49.65 | 50.38 | 2,595,670 | +1.40(+2.86%) |
Nov 09, 2022 | 48.89 | 49.13 | 48.85 | 48.98 | 1,017,310 | +0.02(+0.04%) |
Nov 08, 2022 | 48.82 | 49.07 | 48.58 | 48.96 | 1,609,126 | +0.15(+0.31%) |
Nov 07, 2022 | 48.82 | 48.94 | 48.55 | 48.81 | 1,421,946 | -0.01(-0.02%) |
Nov 04, 2022 | 48.64 | 48.84 | 48.60 | 48.82 | 1,089,713 | +0.09(+0.18%) |
Nov 03, 2022 | 48.69 | 48.99 | 48.51 | 48.73 | 1,998,948 | -0.43(-0.87%) |
Nov 02, 2022 | 48.85 | 49.31 | 48.84 | 49.16 | 1,897,585 | +0.14(+0.29%) |