Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 65.48 | 65.63 | 64.90 | 65.35 | 148,692 | +0.02(+0.03%) |
Nov 29, 2023 | 65.62 | 65.98 | 65.31 | 65.33 | 151,082 | +0.10(+0.15%) |
Nov 28, 2023 | 64.97 | 65.40 | 64.87 | 65.23 | 97,462 | +0.15(+0.23%) |
Nov 27, 2023 | 64.91 | 65.39 | 64.84 | 65.08 | 94,006 | +0.04(+0.06%) |
Nov 24, 2023 | 65.10 | 65.12 | 64.82 | 65.04 | 109,978 | -0.16(-0.24%) |
Nov 22, 2023 | 65.36 | 65.70 | 65.00 | 65.20 | 111,752 | +0.26(+0.40%) |
Nov 21, 2023 | 65.27 | 65.27 | 64.75 | 64.94 | 142,709 | -0.52(-0.79%) |
Nov 20, 2023 | 64.71 | 65.66 | 64.59 | 65.46 | 266,184 | +0.87(+1.34%) |
Nov 17, 2023 | 64.59 | 64.79 | 64.31 | 64.59 | 233,921 | +0.03(+0.05%) |
Nov 16, 2023 | 64.19 | 64.67 | 64.17 | 64.56 | 175,062 | +0.38(+0.59%) |
Nov 15, 2023 | 64.34 | 64.52 | 64.03 | 64.18 | 79,274 | +0.16(+0.25%) |
Nov 14, 2023 | 63.77 | 64.20 | 63.57 | 64.02 | 113,614 | +1.31(+2.08%) |
Nov 13, 2023 | 62.85 | 62.92 | 62.46 | 62.71 | 335,440 | -0.43(-0.68%) |
Nov 10, 2023 | 61.89 | 63.15 | 61.85 | 63.14 | 122,495 | +1.59(+2.57%) |
Nov 09, 2023 | 61.97 | 62.39 | 61.47 | 61.56 | 136,232 | -0.24(-0.39%) |
Nov 08, 2023 | 61.69 | 61.96 | 61.48 | 61.80 | 153,777 | +0.20(+0.32%) |
Nov 07, 2023 | 61.10 | 61.74 | 61.03 | 61.60 | 125,983 | +0.61(+1.00%) |
Nov 06, 2023 | 60.65 | 61.02 | 60.57 | 60.99 | 226,428 | +0.38(+0.62%) |
Nov 03, 2023 | 60.02 | 60.87 | 59.93 | 60.61 | 172,997 | +0.70(+1.16%) |
Nov 02, 2023 | 59.42 | 59.98 | 59.41 | 59.91 | 288,978 | +1.24(+2.11%) |
Nov 01, 2023 | 57.79 | 58.82 | 57.79 | 58.68 | 775,820 | +1.06(+1.83%) |
Oct 31, 2023 | 57.30 | 57.66 | 56.91 | 57.62 | 107,290 | +0.33(+0.57%) |
Oct 30, 2023 | 57.00 | 57.55 | 56.87 | 57.29 | 148,695 | +0.67(+1.18%) |
Oct 27, 2023 | 56.75 | 57.21 | 56.45 | 56.62 | 189,008 | +0.26(+0.46%) |
Oct 26, 2023 | 57.36 | 57.67 | 56.12 | 56.36 | 351,407 | -1.04(-1.81%) |
Oct 25, 2023 | 58.30 | 58.30 | 57.26 | 57.40 | 73,580 | -0.76(-1.30%) |
Oct 24, 2023 | 57.96 | 58.23 | 57.57 | 58.16 | 182,323 | +0.43(+0.74%) |
Oct 23, 2023 | 57.23 | 58.25 | 56.98 | 57.73 | 88,227 | +0.06(+0.10%) |
Oct 20, 2023 | 58.56 | 58.61 | 57.59 | 57.67 | 180,653 | -0.94(-1.60%) |
Oct 19, 2023 | 59.07 | 59.45 | 58.47 | 58.61 | 137,784 | -0.15(-0.25%) |
Oct 18, 2023 | 58.95 | 59.40 | 58.55 | 58.76 | 73,783 | -0.70(-1.17%) |
Oct 17, 2023 | 59.02 | 59.84 | 58.61 | 59.45 | 406,901 | -0.30(-0.50%) |
Oct 16, 2023 | 59.27 | 59.92 | 59.27 | 59.75 | 69,970 | +0.60(+1.01%) |
Oct 13, 2023 | 60.09 | 60.24 | 59.00 | 59.16 | 88,712 | -0.93(-1.54%) |
Oct 12, 2023 | 60.07 | 60.65 | 59.63 | 60.08 | 125,729 | +0.12(+0.20%) |
Oct 11, 2023 | 59.67 | 59.99 | 59.41 | 59.96 | 86,049 | +0.57(+0.96%) |
Oct 10, 2023 | 59.28 | 59.87 | 59.17 | 59.39 | 118,662 | +0.16(+0.27%) |
Oct 09, 2023 | 58.60 | 59.28 | 58.40 | 59.23 | 97,817 | +0.23(+0.39%) |
Oct 06, 2023 | 57.62 | 59.24 | 57.47 | 59.01 | 128,686 | +1.01(+1.74%) |
Oct 05, 2023 | 57.91 | 58.11 | 57.39 | 58.00 | 75,476 | +0.05(+0.09%) |
Oct 04, 2023 | 57.23 | 58.01 | 57.23 | 57.95 | 230,619 | +0.82(+1.43%) |
Oct 03, 2023 | 57.70 | 57.98 | 56.87 | 57.13 | 93,380 | -1.00(-1.71%) |
Oct 02, 2023 | 57.63 | 58.33 | 57.63 | 58.13 | 102,613 | +0.47(+0.81%) |
Sep 29, 2023 | 58.10 | 58.32 | 57.49 | 57.66 | 79,562 | +0.19(+0.33%) |
Sep 28, 2023 | 56.74 | 57.79 | 56.58 | 57.47 | 109,646 | +0.44(+0.77%) |
Sep 27, 2023 | 57.24 | 57.34 | 56.53 | 57.03 | 96,989 | +0.12(+0.21%) |
Sep 26, 2023 | 57.56 | 57.67 | 56.76 | 56.91 | 104,675 | -1.14(-1.96%) |
Sep 25, 2023 | 57.63 | 58.10 | 57.71 | 58.05 | 76,370 | +0.18(+0.31%) |
Sep 22, 2023 | 57.99 | 58.35 | 57.80 | 57.87 | 66,856 | +0.15(+0.26%) |
Sep 21, 2023 | 57.95 | 58.32 | 57.65 | 57.72 | 86,321 | -0.93(-1.58%) |
Sep 20, 2023 | 59.66 | 59.71 | 58.61 | 58.65 | 74,237 | -0.89(-1.49%) |
Sep 19, 2023 | 59.29 | 59.64 | 59.02 | 59.53 | 154,167 | -0.07(-0.12%) |
Sep 18, 2023 | 59.20 | 59.79 | 59.16 | 59.60 | 76,258 | +0.16(+0.27%) |
Sep 15, 2023 | 60.29 | 60.30 | 59.30 | 59.44 | 94,952 | -1.05(-1.73%) |
Sep 14, 2023 | 60.45 | 60.66 | 60.13 | 60.49 | 246,487 | +0.47(+0.78%) |
Sep 13, 2023 | 59.86 | 60.33 | 59.72 | 60.02 | 115,192 | +0.11(+0.18%) |
Sep 12, 2023 | 60.45 | 60.64 | 59.82 | 59.91 | 187,491 | -0.98(-1.60%) |
Sep 11, 2023 | 61.08 | 61.09 | 60.35 | 60.89 | 72,482 | +0.34(+0.56%) |
Sep 08, 2023 | 60.56 | 60.92 | 60.41 | 60.55 | 53,620 | +0.03(+0.05%) |
Sep 07, 2023 | 60.31 | 60.58 | 60.02 | 60.52 | 73,054 | -0.88(-1.43%) |
Sep 06, 2023 | 61.90 | 62.00 | 61.08 | 61.40 | 98,336 | -0.71(-1.14%) |
Sep 05, 2023 | 61.81 | 62.28 | 61.60 | 62.11 | 135,291 | +0.18(+0.29%) |
Sep 01, 2023 | 62.19 | 62.26 | 61.66 | 61.93 | 89,319 | +0.22(+0.36%) |
Aug 31, 2023 | 61.63 | 61.94 | 61.53 | 61.71 | 52,221 | +0.22(+0.36%) |
Aug 30, 2023 | 61.05 | 61.57 | 61.03 | 61.49 | 78,979 | +0.39(+0.64%) |
Aug 29, 2023 | 59.76 | 61.18 | 59.67 | 61.10 | 97,297 | +1.15(+1.91%) |
Aug 28, 2023 | 59.92 | 60.09 | 59.49 | 59.95 | 67,837 | +0.44(+0.74%) |
Aug 25, 2023 | 59.10 | 59.78 | 58.63 | 59.51 | 128,659 | +0.50(+0.84%) |
Aug 24, 2023 | 61.01 | 61.07 | 58.96 | 59.02 | 141,440 | -1.26(-2.08%) |
Aug 23, 2023 | 59.35 | 60.45 | 59.35 | 60.27 | 117,733 | +1.09(+1.84%) |
Aug 22, 2023 | 59.81 | 59.88 | 59.09 | 59.19 | 67,501 | -0.05(-0.08%) |
Aug 21, 2023 | 58.49 | 59.34 | 58.43 | 59.23 | 98,576 | +1.02(+1.75%) |
Aug 18, 2023 | 57.53 | 58.43 | 57.52 | 58.22 | 115,780 | +0.09(+0.15%) |
Aug 17, 2023 | 58.92 | 59.04 | 58.02 | 58.13 | 155,735 | -0.60(-1.02%) |
Aug 16, 2023 | 59.13 | 59.38 | 58.67 | 58.73 | 99,753 | -0.41(-0.69%) |
Aug 15, 2023 | 59.60 | 59.79 | 59.04 | 59.14 | 103,660 | -0.68(-1.13%) |
Aug 14, 2023 | 58.79 | 59.81 | 58.69 | 59.81 | 158,545 | +0.84(+1.42%) |
Aug 11, 2023 | 59.01 | 59.29 | 58.81 | 58.98 | 146,083 | -0.58(-0.97%) |
Aug 10, 2023 | 59.94 | 60.41 | 59.27 | 59.55 | 86,672 | +0.10(+0.17%) |
Aug 09, 2023 | 60.24 | 60.24 | 59.29 | 59.45 | 159,663 | -0.68(-1.13%) |
Aug 08, 2023 | 60.23 | 60.23 | 59.54 | 60.13 | 151,000 | -0.50(-0.82%) |
Aug 07, 2023 | 60.73 | 60.79 | 60.24 | 60.63 | 372,059 | +0.18(+0.30%) |
Aug 04, 2023 | 61.09 | 61.45 | 60.43 | 60.45 | 99,761 | -0.75(-1.22%) |
Aug 03, 2023 | 61.07 | 61.59 | 61.01 | 61.20 | 189,566 | -0.39(-0.63%) |
Aug 02, 2023 | 62.55 | 62.55 | 61.38 | 61.59 | 315,266 | -1.59(-2.52%) |
Aug 01, 2023 | 62.98 | 63.25 | 62.80 | 63.18 | 171,231 | +0.06(+0.09%) |
Jul 31, 2023 | 63.14 | 63.15 | 62.82 | 63.12 | 79,643 | -0.03(-0.05%) |
Jul 28, 2023 | 62.87 | 63.33 | 62.75 | 63.15 | 82,559 | +0.88(+1.41%) |
Jul 27, 2023 | 63.21 | 63.50 | 62.05 | 62.28 | 114,847 | -0.07(-0.11%) |
Jul 26, 2023 | 62.48 | 62.63 | 61.96 | 62.35 | 306,962 | -0.88(-1.39%) |
Jul 25, 2023 | 62.72 | 63.39 | 62.72 | 63.22 | 352,380 | +0.70(+1.12%) |
Jul 24, 2023 | 62.59 | 62.74 | 62.28 | 62.52 | 210,463 | +0.18(+0.29%) |
Jul 21, 2023 | 62.88 | 63.05 | 62.31 | 62.35 | 141,632 | -0.17(-0.27%) |
Jul 20, 2023 | 63.38 | 63.65 | 62.35 | 62.51 | 306,295 | -1.42(-2.21%) |
Jul 19, 2023 | 64.33 | 64.49 | 63.74 | 63.93 | 193,967 | -0.31(-0.48%) |
Jul 18, 2023 | 63.52 | 64.56 | 63.15 | 64.24 | 204,744 | +0.55(+0.86%) |
Jul 17, 2023 | 63.02 | 63.77 | 62.97 | 63.69 | 146,878 | +0.70(+1.11%) |
Jul 14, 2023 | 63.17 | 63.69 | 62.82 | 62.99 | 184,117 | -0.07(-0.11%) |
Jul 13, 2023 | 62.55 | 63.16 | 62.54 | 63.06 | 132,798 | +0.92(+1.48%) |
Jul 12, 2023 | 61.93 | 62.37 | 61.74 | 62.15 | 463,799 | +0.90(+1.46%) |
Jul 11, 2023 | 61.27 | 61.32 | 60.75 | 61.25 | 114,383 | +0.19(+0.31%) |
Jul 10, 2023 | 60.81 | 61.06 | 60.54 | 61.06 | 113,784 | +0.00(+0.00%) |
Jul 07, 2023 | 61.05 | 61.69 | 60.99 | 61.06 | 131,789 | -0.13(-0.21%) |
Jul 06, 2023 | 60.85 | 61.23 | 60.59 | 61.19 | 133,163 | -0.28(-0.45%) |
Jul 05, 2023 | 61.52 | 61.95 | 61.46 | 61.47 | 396,927 | -0.53(-0.85%) |
Jul 03, 2023 | 62.09 | 62.18 | 61.75 | 62.00 | 80,106 | +0.00(+0.00%) |
Jun 30, 2023 | 61.64 | 62.20 | 61.59 | 62.00 | 132,750 | +0.89(+1.45%) |
Jun 29, 2023 | 61.03 | 61.20 | 60.81 | 61.11 | 130,952 | +0.07(+0.11%) |
Jun 28, 2023 | 60.67 | 61.36 | 60.62 | 61.04 | 105,125 | +0.02(+0.03%) |
Jun 27, 2023 | 60.10 | 61.11 | 60.09 | 61.02 | 168,058 | +1.17(+1.95%) |
Jun 26, 2023 | 60.26 | 60.82 | 59.85 | 59.85 | 165,835 | -0.44(-0.73%) |
Jun 23, 2023 | 60.16 | 60.57 | 60.03 | 60.29 | 70,733 | -0.74(-1.21%) |
Jun 22, 2023 | 60.24 | 61.03 | 60.18 | 61.03 | 174,299 | +0.50(+0.82%) |
Jun 21, 2023 | 61.11 | 61.22 | 60.34 | 60.53 | 123,311 | -0.81(-1.32%) |
Jun 20, 2023 | 61.39 | 61.72 | 61.05 | 61.34 | 858,330 | -0.40(-0.65%) |
Jun 16, 2023 | 62.77 | 62.77 | 61.74 | 61.74 | 381,219 | -0.65(-1.04%) |
Jun 15, 2023 | 61.42 | 62.57 | 61.33 | 62.39 | 118,209 | +0.76(+1.23%) |
Jun 14, 2023 | 61.07 | 61.71 | 60.84 | 61.63 | 158,180 | +0.47(+0.77%) |
Jun 13, 2023 | 61.22 | 61.37 | 60.68 | 61.16 | 232,690 | +0.49(+0.81%) |
Jun 12, 2023 | 59.82 | 60.69 | 59.76 | 60.67 | 189,326 | +1.18(+1.98%) |
Jun 09, 2023 | 59.44 | 60.01 | 59.35 | 59.49 | 117,055 | +0.32(+0.54%) |
Jun 08, 2023 | 58.52 | 59.28 | 58.52 | 59.18 | 186,742 | +0.65(+1.11%) |
Jun 07, 2023 | 59.31 | 59.75 | 58.44 | 58.53 | 159,285 | -0.95(-1.60%) |
Jun 06, 2023 | 59.35 | 59.58 | 59.03 | 59.48 | 148,081 | +0.03(+0.05%) |
Jun 05, 2023 | 59.62 | 60.09 | 59.33 | 59.45 | 244,847 | -0.32(-0.53%) |
Jun 02, 2023 | 59.74 | 60.02 | 59.40 | 59.77 | 201,763 | +0.44(+0.74%) |
Jun 01, 2023 | 58.56 | 59.60 | 58.51 | 59.33 | 199,892 | +0.62(+1.05%) |
May 31, 2023 | 58.82 | 59.33 | 58.65 | 58.71 | 275,781 | -0.45(-0.76%) |
May 30, 2023 | 59.81 | 60.01 | 59.07 | 59.16 | 280,770 | +0.17(+0.29%) |
May 26, 2023 | 57.60 | 59.08 | 57.60 | 58.99 | 249,484 | +1.59(+2.77%) |
May 25, 2023 | 56.80 | 57.59 | 56.58 | 57.40 | 206,742 | +2.20(+3.98%) |
May 24, 2023 | 55.18 | 55.45 | 55.00 | 55.20 | 112,296 | -0.38(-0.68%) |
May 23, 2023 | 56.21 | 56.38 | 55.58 | 55.58 | 161,758 | -0.91(-1.62%) |
May 22, 2023 | 56.21 | 56.62 | 56.21 | 56.50 | 98,987 | +0.14(+0.25%) |
May 19, 2023 | 56.38 | 56.50 | 56.25 | 56.36 | 99,472 | +0.02(+0.04%) |
May 18, 2023 | 55.44 | 56.43 | 55.31 | 56.34 | 147,570 | +1.07(+1.94%) |
May 17, 2023 | 54.80 | 55.30 | 54.57 | 55.26 | 86,095 | +0.77(+1.40%) |
May 16, 2023 | 54.40 | 54.80 | 54.40 | 54.50 | 112,353 | +0.05(+0.09%) |
May 15, 2023 | 54.05 | 54.46 | 53.91 | 54.45 | 175,944 | +0.46(+0.85%) |
May 12, 2023 | 54.20 | 54.30 | 53.62 | 53.99 | 231,261 | -0.18(-0.33%) |
May 11, 2023 | 54.24 | 54.24 | 53.76 | 54.17 | 146,546 | -0.25(-0.46%) |
May 10, 2023 | 54.27 | 54.54 | 53.93 | 54.42 | 155,960 | +0.60(+1.11%) |
May 09, 2023 | 53.98 | 54.03 | 53.81 | 53.82 | 76,791 | -0.53(-0.97%) |
May 08, 2023 | 54.14 | 54.35 | 53.99 | 54.35 | 274,315 | +0.10(+0.18%) |
May 05, 2023 | 53.41 | 54.41 | 53.41 | 54.25 | 153,358 | +1.37(+2.59%) |
May 04, 2023 | 52.87 | 53.21 | 52.70 | 52.88 | 216,282 | -0.14(-0.26%) |
May 03, 2023 | 53.49 | 53.83 | 53.02 | 53.02 | 230,251 | -0.37(-0.69%) |
May 02, 2023 | 53.86 | 53.93 | 53.15 | 53.38 | 178,178 | -0.49(-0.90%) |
May 01, 2023 | 53.72 | 54.10 | 53.69 | 53.87 | 210,106 | +0.09(+0.17%) |
Apr 28, 2023 | 53.31 | 53.82 | 53.26 | 53.78 | 409,751 | +0.51(+0.95%) |
Apr 27, 2023 | 52.47 | 53.33 | 52.44 | 53.28 | 181,016 | +1.03(+1.98%) |
Apr 26, 2023 | 52.30 | 52.68 | 52.10 | 52.24 | 85,900 | +0.77(+1.49%) |
Apr 25, 2023 | 52.27 | 52.39 | 51.47 | 51.48 | 108,371 | -1.16(-2.21%) |
Apr 24, 2023 | 52.67 | 52.89 | 52.25 | 52.64 | 307,187 | -0.19(-0.36%) |
Apr 21, 2023 | 52.80 | 52.93 | 52.57 | 52.83 | 106,529 | -0.17(-0.32%) |
Apr 20, 2023 | 52.89 | 53.46 | 52.76 | 53.00 | 139,450 | -0.25(-0.47%) |
Apr 19, 2023 | 52.92 | 53.37 | 52.86 | 53.25 | 635,926 | -0.23(-0.43%) |
Apr 18, 2023 | 53.64 | 53.84 | 53.28 | 53.47 | 95,617 | +0.20(+0.37%) |
Apr 17, 2023 | 53.14 | 53.33 | 52.90 | 53.28 | 190,117 | +0.08(+0.15%) |
Apr 14, 2023 | 53.17 | 53.58 | 52.75 | 53.20 | 192,331 | -0.26(-0.48%) |
Apr 13, 2023 | 52.75 | 53.59 | 52.67 | 53.45 | 213,449 | +0.97(+1.86%) |
Apr 12, 2023 | 53.15 | 53.33 | 52.45 | 52.48 | 259,141 | -0.39(-0.73%) |
Apr 11, 2023 | 53.18 | 53.18 | 52.80 | 52.87 | 145,006 | -0.41(-0.77%) |
Apr 10, 2023 | 52.77 | 53.29 | 52.50 | 53.28 | 128,294 | -0.03(-0.06%) |
Apr 06, 2023 | 52.64 | 53.34 | 52.45 | 53.31 | 91,651 | +0.29(+0.54%) |
Apr 05, 2023 | 53.36 | 53.42 | 52.68 | 53.02 | 116,212 | -0.59(-1.09%) |
Apr 04, 2023 | 53.98 | 54.20 | 53.45 | 53.60 | 301,404 | -0.40(-0.74%) |
Apr 03, 2023 | 53.65 | 54.03 | 53.47 | 54.00 | 210,886 | -0.04(-0.07%) |
Mar 31, 2023 | 53.30 | 54.11 | 53.29 | 54.04 | 262,976 | +0.70(+1.30%) |
Mar 30, 2023 | 53.21 | 53.40 | 53.05 | 53.34 | 156,769 | +0.62(+1.17%) |
Mar 29, 2023 | 52.25 | 52.83 | 52.25 | 52.73 | 119,569 | +0.99(+1.92%) |
Mar 28, 2023 | 51.82 | 51.88 | 51.29 | 51.73 | 169,952 | -0.11(-0.21%) |
Mar 27, 2023 | 52.29 | 52.54 | 51.79 | 51.84 | 129,444 | -0.47(-0.89%) |
Mar 24, 2023 | 52.12 | 52.35 | 51.74 | 52.31 | 266,448 | -0.06(-0.11%) |
Mar 23, 2023 | 52.11 | 52.93 | 51.81 | 52.37 | 525,019 | +0.98(+1.92%) |
Mar 22, 2023 | 51.84 | 52.85 | 51.37 | 51.39 | 254,608 | -0.42(-0.81%) |
Mar 21, 2023 | 51.62 | 51.87 | 51.19 | 51.80 | 420,565 | +0.41(+0.79%) |
Mar 20, 2023 | 51.13 | 51.45 | 50.81 | 51.40 | 516,793 | +0.20(+0.39%) |
Mar 17, 2023 | 51.39 | 51.72 | 50.92 | 51.20 | 369,745 | -0.08(-0.16%) |
Mar 16, 2023 | 49.65 | 51.31 | 49.61 | 51.28 | 188,037 | +1.50(+3.02%) |
Mar 15, 2023 | 49.30 | 49.89 | 49.06 | 49.78 | 238,654 | -0.26(-0.52%) |
Mar 14, 2023 | 49.52 | 50.16 | 49.38 | 50.03 | 217,685 | +1.07(+2.19%) |
Mar 13, 2023 | 48.36 | 49.57 | 48.20 | 48.96 | 375,007 | +0.29(+0.59%) |
Mar 10, 2023 | 49.42 | 49.58 | 48.53 | 48.67 | 226,823 | -0.79(-1.59%) |
Mar 09, 2023 | 50.25 | 50.74 | 49.39 | 49.46 | 339,494 | -0.75(-1.49%) |
Mar 08, 2023 | 49.86 | 50.23 | 49.69 | 50.20 | 126,643 | +0.49(+0.98%) |
Mar 07, 2023 | 50.37 | 50.56 | 49.63 | 49.72 | 114,467 | -0.71(-1.40%) |
Mar 06, 2023 | 50.50 | 51.08 | 50.39 | 50.42 | 147,385 | +0.15(+0.30%) |
Mar 03, 2023 | 49.53 | 50.27 | 49.53 | 50.27 | 178,526 | +1.00(+2.04%) |
Mar 02, 2023 | 48.52 | 49.34 | 48.46 | 49.27 | 298,778 | +0.57(+1.16%) |
Mar 01, 2023 | 49.05 | 49.14 | 48.59 | 48.70 | 179,066 | -0.22(-0.45%) |
Feb 28, 2023 | 48.85 | 49.34 | 48.78 | 48.92 | 135,562 | -0.14(-0.28%) |
Feb 27, 2023 | 49.24 | 49.44 | 48.97 | 49.06 | 167,831 | +0.31(+0.63%) |
Feb 24, 2023 | 48.85 | 48.95 | 48.50 | 48.75 | 127,179 | -0.96(-1.94%) |
Feb 23, 2023 | 49.79 | 49.91 | 49.05 | 49.72 | 187,134 | +0.82(+1.67%) |
Feb 22, 2023 | 49.13 | 49.22 | 48.68 | 48.90 | 164,192 | -0.08(-0.16%) |
Feb 21, 2023 | 49.58 | 49.77 | 48.96 | 48.98 | 172,131 | -1.22(-2.44%) |
Feb 17, 2023 | 50.43 | 50.43 | 49.85 | 50.20 | 195,362 | -0.59(-1.15%) |
Feb 16, 2023 | 50.93 | 51.50 | 50.79 | 50.79 | 150,952 | -0.87(-1.69%) |
Feb 15, 2023 | 51.09 | 51.66 | 51.00 | 51.66 | 173,722 | +0.05(+0.10%) |
Feb 14, 2023 | 51.10 | 51.86 | 50.86 | 51.62 | 230,430 | +0.25(+0.48%) |
Feb 13, 2023 | 50.70 | 51.47 | 50.66 | 51.37 | 156,017 | +0.83(+1.63%) |
Feb 10, 2023 | 50.46 | 50.68 | 50.12 | 50.54 | 106,368 | -0.35(-0.68%) |
Feb 09, 2023 | 51.81 | 51.90 | 50.70 | 50.89 | 212,928 | -0.15(-0.29%) |
Feb 08, 2023 | 51.64 | 51.88 | 50.92 | 51.04 | 353,934 | -0.53(-1.02%) |
Feb 07, 2023 | 50.47 | 51.77 | 50.46 | 51.57 | 138,603 | +1.12(+2.23%) |
Feb 06, 2023 | 50.48 | 50.84 | 50.27 | 50.44 | 167,739 | -0.74(-1.44%) |
Feb 03, 2023 | 50.69 | 51.99 | 50.67 | 51.18 | 474,904 | -0.58(-1.11%) |
Feb 02, 2023 | 51.42 | 52.00 | 51.04 | 51.75 | 295,666 | +1.32(+2.62%) |
Feb 01, 2023 | 49.25 | 50.72 | 49.08 | 50.43 | 144,902 | +1.14(+2.32%) |
Jan 31, 2023 | 48.60 | 49.29 | 48.56 | 49.29 | 247,139 | +0.65(+1.33%) |
Jan 30, 2023 | 49.04 | 49.23 | 48.64 | 48.64 | 193,170 | -0.94(-1.90%) |
Jan 27, 2023 | 49.05 | 49.89 | 49.00 | 49.59 | 432,453 | +0.18(+0.36%) |
Jan 26, 2023 | 49.10 | 49.41 | 48.63 | 49.41 | 1,171,752 | +0.77(+1.57%) |
Jan 25, 2023 | 47.93 | 48.80 | 47.61 | 48.64 | 604,078 | -0.05(-0.10%) |
Jan 24, 2023 | 48.44 | 48.84 | 48.34 | 48.69 | 136,582 | -0.12(-0.24%) |
Jan 23, 2023 | 47.89 | 49.00 | 47.86 | 48.81 | 555,078 | +1.10(+2.31%) |
Jan 20, 2023 | 46.76 | 47.72 | 46.55 | 47.71 | 433,201 | +1.20(+2.59%) |
Jan 19, 2023 | 46.64 | 46.89 | 46.36 | 46.51 | 144,257 | -0.48(-1.02%) |
Jan 18, 2023 | 47.88 | 48.10 | 46.96 | 46.98 | 220,655 | -0.53(-1.11%) |
Jan 17, 2023 | 47.23 | 47.79 | 47.22 | 47.51 | 417,925 | +0.13(+0.27%) |
Jan 13, 2023 | 46.74 | 47.42 | 46.64 | 47.38 | 403,840 | +0.20(+0.42%) |
Jan 12, 2023 | 46.84 | 47.36 | 46.38 | 47.18 | 476,680 | +0.44(+0.94%) |
Jan 11, 2023 | 46.12 | 46.74 | 46.02 | 46.74 | 488,619 | +0.79(+1.71%) |
Jan 10, 2023 | 45.66 | 46.03 | 45.38 | 45.96 | 245,414 | +0.25(+0.54%) |
Jan 09, 2023 | 45.55 | 46.45 | 45.38 | 45.71 | 487,108 | +0.58(+1.28%) |
Jan 06, 2023 | 44.12 | 45.27 | 43.69 | 45.13 | 197,469 | +1.42(+3.25%) |
Jan 05, 2023 | 44.26 | 44.28 | 43.68 | 43.71 | 187,673 | -0.80(-1.79%) |
Jan 04, 2023 | 44.56 | 44.76 | 44.03 | 44.51 | 3,183,419 | +0.29(+0.65%) |
Jan 03, 2023 | 45.05 | 45.29 | 43.92 | 44.22 | 142,548 | -0.35(-0.78%) |
Dec 30, 2022 | 44.18 | 44.58 | 43.98 | 44.57 | 306,255 | -0.12(-0.27%) |
Dec 29, 2022 | 44.00 | 44.85 | 44.00 | 44.69 | 405,581 | +1.16(+2.67%) |
Dec 28, 2022 | 44.20 | 44.48 | 43.50 | 43.52 | 957,291 | -0.74(-1.66%) |
Dec 27, 2022 | 44.52 | 44.52 | 44.08 | 44.26 | 482,699 | -0.42(-0.93%) |
Dec 23, 2022 | 44.36 | 44.73 | 44.05 | 44.68 | 273,372 | +0.02(+0.04%) |
Dec 22, 2022 | 45.24 | 45.24 | 43.98 | 44.66 | 352,095 | -1.09(-2.39%) |
Dec 21, 2022 | 45.24 | 45.97 | 45.15 | 45.75 | 822,152 | +0.67(+1.48%) |
Dec 20, 2022 | 44.80 | 45.33 | 44.64 | 45.08 | 391,938 | +0.04(+0.09%) |
Dec 19, 2022 | 45.70 | 45.71 | 44.78 | 45.04 | 715,090 | -0.57(-1.24%) |
Dec 16, 2022 | 46.10 | 46.24 | 45.39 | 45.61 | 226,351 | -0.54(-1.16%) |
Dec 15, 2022 | 47.22 | 47.29 | 46.01 | 46.15 | 206,066 | -1.81(-3.77%) |
Dec 14, 2022 | 48.30 | 48.84 | 47.45 | 47.96 | 171,478 | -0.40(-0.82%) |
Dec 13, 2022 | 49.52 | 49.71 | 48.01 | 48.35 | 375,682 | +0.59(+1.24%) |
Dec 12, 2022 | 46.92 | 47.77 | 46.91 | 47.76 | 180,381 | +0.86(+1.84%) |
Dec 09, 2022 | 47.00 | 47.56 | 46.88 | 46.90 | 127,828 | -0.22(-0.46%) |
Dec 08, 2022 | 46.64 | 47.27 | 46.41 | 47.12 | 348,572 | +0.66(+1.43%) |
Dec 07, 2022 | 46.42 | 46.77 | 46.17 | 46.45 | 125,629 | -0.20(-0.42%) |
Dec 06, 2022 | 47.64 | 47.64 | 46.40 | 46.65 | 176,118 | -1.01(-2.12%) |
Dec 05, 2022 | 48.12 | 48.38 | 47.42 | 47.66 | 169,285 | -0.77(-1.59%) |
Dec 02, 2022 | 47.83 | 48.61 | 47.83 | 48.43 | 146,375 | -0.31(-0.63%) |