Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 38.11 | 38.71 | 37.01 | 38.00 | 174,187 | +0.00(+0.00%) |
Nov 29, 2023 | 37.26 | 38.78 | 36.91 | 38.00 | 198,953 | +1.30(+3.53%) |
Nov 28, 2023 | 35.99 | 36.87 | 35.53 | 36.71 | 132,205 | +0.78(+2.16%) |
Nov 27, 2023 | 36.54 | 37.82 | 35.75 | 35.93 | 186,943 | -0.89(-2.43%) |
Nov 24, 2023 | 37.06 | 37.17 | 36.61 | 36.82 | 50,641 | -0.27(-0.72%) |
Nov 22, 2023 | 37.62 | 37.64 | 36.73 | 37.09 | 104,547 | -0.03(-0.08%) |
Nov 21, 2023 | 38.21 | 38.21 | 37.09 | 37.12 | 105,746 | -1.18(-3.08%) |
Nov 20, 2023 | 38.32 | 39.20 | 37.73 | 38.30 | 117,448 | -0.04(-0.10%) |
Nov 17, 2023 | 38.21 | 39.09 | 37.89 | 38.34 | 203,286 | +0.68(+1.80%) |
Nov 16, 2023 | 38.60 | 38.60 | 37.25 | 37.66 | 177,013 | -0.93(-2.42%) |
Nov 15, 2023 | 38.33 | 39.52 | 37.88 | 38.59 | 212,124 | +0.11(+0.28%) |
Nov 14, 2023 | 36.88 | 38.56 | 35.83 | 38.48 | 416,118 | +3.12(+8.84%) |
Nov 13, 2023 | 35.10 | 36.26 | 34.63 | 35.36 | 146,152 | +0.02(+0.06%) |
Nov 10, 2023 | 35.79 | 35.79 | 35.04 | 35.34 | 201,661 | -0.26(-0.72%) |
Nov 09, 2023 | 36.51 | 36.53 | 35.29 | 35.60 | 205,342 | -0.86(-2.37%) |
Nov 08, 2023 | 36.84 | 36.99 | 36.06 | 36.46 | 256,590 | -0.19(-0.51%) |
Nov 07, 2023 | 36.66 | 36.82 | 35.19 | 36.65 | 269,619 | -0.16(-0.43%) |
Nov 06, 2023 | 37.64 | 37.73 | 33.93 | 36.80 | 240,778 | -0.89(-2.37%) |
Nov 03, 2023 | 37.17 | 38.27 | 37.14 | 37.70 | 383,290 | +1.67(+4.64%) |
Nov 02, 2023 | 34.69 | 36.08 | 34.69 | 36.03 | 477,226 | +1.84(+5.37%) |
Nov 01, 2023 | 34.37 | 34.62 | 33.90 | 34.19 | 231,817 | -0.17(-0.49%) |
Oct 31, 2023 | 34.94 | 35.64 | 34.07 | 34.36 | 285,942 | -0.56(-1.61%) |
Oct 30, 2023 | 35.23 | 35.73 | 34.87 | 34.92 | 236,764 | -0.25(-0.72%) |
Oct 27, 2023 | 35.91 | 35.94 | 34.71 | 35.17 | 251,217 | -0.84(-2.32%) |
Oct 26, 2023 | 35.22 | 36.18 | 35.00 | 36.01 | 264,346 | +0.93(+2.66%) |
Oct 25, 2023 | 34.28 | 35.51 | 34.13 | 35.08 | 402,554 | +0.32(+0.92%) |
Oct 24, 2023 | 37.12 | 38.66 | 34.20 | 34.76 | 435,191 | -0.72(-2.03%) |
Oct 23, 2023 | 35.07 | 36.02 | 34.89 | 35.47 | 283,102 | +0.21(+0.61%) |
Oct 20, 2023 | 36.26 | 36.26 | 35.15 | 35.26 | 302,873 | -0.95(-2.63%) |
Oct 19, 2023 | 36.82 | 37.14 | 36.08 | 36.21 | 203,644 | -0.45(-1.22%) |
Oct 18, 2023 | 37.51 | 37.61 | 36.54 | 36.66 | 186,941 | -1.20(-3.16%) |
Oct 17, 2023 | 37.10 | 38.51 | 37.10 | 37.86 | 240,322 | +0.53(+1.43%) |
Oct 16, 2023 | 37.02 | 37.77 | 36.97 | 37.32 | 144,909 | +0.59(+1.61%) |
Oct 13, 2023 | 38.04 | 39.12 | 36.61 | 36.73 | 173,353 | -0.93(-2.48%) |
Oct 12, 2023 | 38.20 | 38.20 | 37.26 | 37.66 | 274,749 | -0.59(-1.55%) |
Oct 11, 2023 | 37.85 | 39.10 | 37.84 | 38.25 | 172,903 | +0.47(+1.23%) |
Oct 10, 2023 | 37.36 | 38.54 | 37.29 | 37.79 | 163,322 | +0.61(+1.65%) |
Oct 09, 2023 | 37.31 | 37.89 | 36.86 | 37.18 | 209,458 | -0.34(-0.91%) |
Oct 06, 2023 | 37.19 | 38.07 | 36.88 | 37.52 | 216,822 | -0.14(-0.36%) |
Oct 05, 2023 | 36.69 | 37.91 | 36.69 | 37.65 | 349,605 | +0.56(+1.52%) |
Oct 04, 2023 | 37.15 | 37.26 | 36.34 | 37.09 | 186,683 | +0.08(+0.21%) |
Oct 03, 2023 | 37.53 | 38.43 | 36.79 | 37.01 | 181,548 | -0.92(-2.43%) |
Oct 02, 2023 | 38.43 | 38.45 | 36.77 | 37.93 | 269,668 | -0.51(-1.31%) |
Sep 29, 2023 | 38.76 | 38.86 | 38.07 | 38.44 | 423,294 | +0.07(+0.18%) |
Sep 28, 2023 | 38.69 | 39.30 | 38.24 | 38.37 | 387,518 | -0.26(-0.68%) |
Sep 27, 2023 | 39.10 | 39.19 | 38.17 | 38.63 | 224,683 | -0.22(-0.58%) |
Sep 26, 2023 | 39.50 | 39.88 | 38.59 | 38.86 | 352,437 | -0.91(-2.30%) |
Sep 25, 2023 | 39.08 | 40.04 | 39.59 | 39.77 | 209,668 | +0.60(+1.54%) |
Sep 22, 2023 | 39.34 | 39.69 | 38.75 | 39.17 | 187,633 | -0.11(-0.27%) |
Sep 21, 2023 | 39.08 | 39.71 | 38.18 | 39.28 | 244,352 | -0.12(-0.30%) |
Sep 20, 2023 | 39.62 | 39.81 | 39.26 | 39.39 | 182,888 | -0.01(-0.02%) |
Sep 19, 2023 | 39.18 | 39.56 | 38.63 | 39.40 | 219,967 | +0.38(+0.97%) |
Sep 18, 2023 | 39.35 | 39.62 | 38.59 | 39.02 | 204,443 | -0.39(-0.99%) |
Sep 15, 2023 | 37.84 | 39.56 | 37.62 | 39.41 | 969,643 | +1.45(+3.81%) |
Sep 14, 2023 | 37.36 | 38.03 | 37.30 | 37.96 | 189,563 | +1.15(+3.12%) |
Sep 13, 2023 | 37.74 | 37.74 | 36.35 | 36.82 | 170,019 | -0.72(-1.92%) |
Sep 12, 2023 | 37.46 | 37.85 | 37.04 | 37.54 | 118,101 | +0.13(+0.34%) |
Sep 11, 2023 | 37.60 | 37.91 | 37.06 | 37.41 | 152,450 | +0.01(+0.03%) |
Sep 08, 2023 | 37.20 | 37.44 | 36.67 | 37.40 | 123,348 | +0.32(+0.87%) |
Sep 07, 2023 | 37.96 | 38.03 | 36.60 | 37.08 | 175,843 | -1.10(-2.88%) |
Sep 06, 2023 | 39.31 | 39.59 | 37.98 | 38.18 | 204,833 | -1.25(-3.18%) |
Sep 05, 2023 | 40.71 | 40.95 | 39.31 | 39.43 | 203,889 | -1.55(-3.77%) |
Sep 01, 2023 | 41.47 | 42.05 | 40.87 | 40.98 | 323,528 | -0.04(-0.09%) |
Aug 31, 2023 | 40.93 | 41.61 | 40.76 | 41.01 | 214,601 | +0.06(+0.14%) |
Aug 30, 2023 | 40.77 | 41.17 | 40.37 | 40.96 | 91,319 | +0.17(+0.43%) |
Aug 29, 2023 | 40.70 | 41.51 | 40.18 | 40.78 | 106,191 | +0.15(+0.36%) |
Aug 28, 2023 | 40.40 | 40.88 | 39.72 | 40.64 | 102,359 | +0.64(+1.60%) |
Aug 25, 2023 | 39.89 | 40.35 | 38.74 | 39.99 | 194,641 | +0.22(+0.56%) |
Aug 24, 2023 | 39.59 | 40.73 | 38.96 | 39.77 | 209,809 | +0.08(+0.20%) |
Aug 23, 2023 | 39.13 | 40.04 | 38.63 | 39.69 | 195,018 | +0.52(+1.31%) |
Aug 22, 2023 | 39.94 | 40.14 | 39.10 | 39.18 | 211,421 | -0.85(-2.11%) |
Aug 21, 2023 | 41.28 | 41.67 | 39.70 | 40.02 | 119,960 | -1.18(-2.85%) |
Aug 18, 2023 | 40.78 | 41.45 | 40.43 | 41.20 | 331,661 | -0.15(-0.35%) |
Aug 17, 2023 | 41.46 | 42.15 | 40.88 | 41.35 | 191,569 | +0.25(+0.61%) |
Aug 16, 2023 | 42.08 | 42.64 | 41.03 | 41.09 | 277,088 | -1.20(-2.83%) |
Aug 15, 2023 | 42.41 | 43.43 | 41.85 | 42.29 | 413,131 | -0.84(-1.94%) |
Aug 14, 2023 | 43.00 | 43.33 | 42.02 | 43.12 | 201,835 | -0.33(-0.76%) |
Aug 11, 2023 | 42.23 | 43.47 | 41.80 | 43.45 | 153,343 | +0.89(+2.10%) |
Aug 10, 2023 | 42.95 | 43.33 | 42.26 | 42.56 | 175,316 | -0.18(-0.41%) |
Aug 09, 2023 | 42.57 | 43.13 | 42.09 | 42.74 | 227,133 | -0.19(-0.45%) |
Aug 08, 2023 | 42.50 | 43.04 | 41.05 | 42.93 | 182,846 | -0.51(-1.16%) |
Aug 07, 2023 | 42.88 | 43.56 | 42.84 | 43.43 | 215,278 | +0.55(+1.29%) |
Aug 04, 2023 | 43.01 | 43.60 | 42.52 | 42.88 | 249,733 | -0.33(-0.76%) |
Aug 03, 2023 | 42.39 | 43.30 | 41.89 | 43.21 | 186,052 | +0.69(+1.62%) |
Aug 02, 2023 | 42.16 | 42.80 | 41.56 | 42.52 | 154,117 | -0.39(-0.91%) |
Aug 01, 2023 | 43.09 | 43.09 | 41.82 | 42.91 | 183,760 | -0.33(-0.76%) |
Jul 31, 2023 | 43.24 | 43.78 | 42.69 | 43.24 | 255,103 | +0.07(+0.16%) |
Jul 28, 2023 | 42.62 | 43.94 | 42.25 | 43.17 | 235,752 | +1.15(+2.73%) |
Jul 27, 2023 | 43.44 | 43.44 | 41.87 | 42.02 | 291,744 | -1.17(-2.70%) |
Jul 26, 2023 | 40.47 | 44.24 | 40.47 | 43.19 | 428,237 | +2.20(+5.36%) |
Jul 25, 2023 | 39.63 | 41.66 | 39.63 | 40.99 | 808,676 | -0.42(-1.02%) |
Jul 24, 2023 | 39.24 | 41.83 | 39.24 | 41.42 | 326,318 | +1.99(+5.06%) |
Jul 21, 2023 | 39.90 | 39.95 | 38.94 | 39.42 | 238,475 | -0.13(-0.34%) |
Jul 20, 2023 | 40.64 | 40.64 | 39.16 | 39.56 | 240,734 | -1.25(-3.07%) |
Jul 19, 2023 | 38.96 | 40.92 | 38.55 | 40.81 | 295,661 | +2.23(+5.77%) |
Jul 18, 2023 | 36.14 | 38.70 | 36.14 | 38.58 | 273,282 | +2.45(+6.77%) |
Jul 17, 2023 | 35.28 | 36.55 | 35.21 | 36.14 | 180,599 | +0.75(+2.12%) |
Jul 14, 2023 | 36.55 | 36.55 | 34.88 | 35.38 | 244,310 | -0.90(-2.47%) |
Jul 13, 2023 | 35.78 | 36.74 | 35.38 | 36.28 | 230,354 | +0.69(+1.95%) |
Jul 12, 2023 | 35.58 | 37.36 | 34.84 | 35.59 | 274,709 | +0.98(+2.84%) |
Jul 11, 2023 | 34.36 | 34.93 | 33.63 | 34.60 | 207,788 | +0.52(+1.53%) |
Jul 10, 2023 | 34.17 | 35.12 | 33.88 | 34.08 | 197,577 | -0.22(-0.65%) |
Jul 07, 2023 | 33.79 | 34.75 | 33.79 | 34.30 | 227,353 | +0.64(+1.89%) |
Jul 06, 2023 | 33.95 | 34.19 | 33.05 | 33.67 | 154,495 | -0.76(-2.21%) |
Jul 05, 2023 | 34.18 | 34.88 | 33.25 | 34.43 | 288,101 | -0.25(-0.72%) |
Jul 03, 2023 | 33.36 | 34.87 | 33.28 | 34.68 | 167,393 | +1.41(+4.23%) |
Jun 30, 2023 | 35.04 | 35.04 | 33.23 | 33.27 | 296,256 | -1.41(-4.06%) |
Jun 29, 2023 | 34.82 | 35.74 | 34.66 | 34.68 | 253,271 | +0.10(+0.28%) |
Jun 28, 2023 | 34.79 | 34.91 | 34.16 | 34.58 | 240,307 | -0.59(-1.67%) |
Jun 27, 2023 | 34.89 | 35.58 | 33.74 | 35.17 | 194,569 | +0.35(+1.00%) |
Jun 26, 2023 | 34.01 | 35.15 | 33.93 | 34.83 | 256,631 | +0.86(+2.52%) |
Jun 23, 2023 | 33.71 | 34.33 | 33.41 | 33.97 | 349,084 | -0.37(-1.07%) |
Jun 22, 2023 | 35.09 | 35.09 | 33.38 | 34.33 | 248,533 | -0.93(-2.62%) |
Jun 21, 2023 | 36.01 | 36.01 | 35.16 | 35.26 | 222,490 | -1.06(-2.92%) |
Jun 20, 2023 | 36.98 | 37.05 | 35.99 | 36.32 | 341,754 | -1.07(-2.86%) |
Jun 16, 2023 | 38.24 | 38.24 | 36.60 | 37.39 | 753,141 | -0.57(-1.50%) |
Jun 15, 2023 | 36.59 | 38.28 | 36.59 | 37.96 | 244,132 | +0.90(+2.42%) |
Jun 14, 2023 | 37.84 | 38.36 | 36.73 | 37.06 | 325,750 | -0.72(-1.91%) |
Jun 13, 2023 | 36.74 | 38.54 | 36.68 | 37.78 | 293,116 | +1.33(+3.65%) |
Jun 12, 2023 | 37.08 | 37.95 | 35.92 | 36.45 | 281,496 | -0.73(-1.97%) |
Jun 09, 2023 | 38.47 | 38.47 | 36.97 | 37.19 | 142,609 | -1.10(-2.87%) |
Jun 08, 2023 | 38.61 | 38.65 | 37.11 | 38.28 | 283,791 | -0.70(-1.80%) |
Jun 07, 2023 | 38.33 | 39.38 | 38.07 | 38.99 | 270,539 | +1.24(+3.29%) |
Jun 06, 2023 | 34.76 | 39.09 | 34.76 | 37.74 | 362,108 | +2.83(+8.11%) |
Jun 05, 2023 | 35.57 | 35.66 | 34.09 | 34.91 | 236,939 | -0.78(-2.19%) |
Jun 02, 2023 | 34.04 | 35.84 | 33.52 | 35.69 | 362,736 | +2.38(+7.14%) |
Jun 01, 2023 | 32.45 | 33.80 | 31.81 | 33.31 | 251,305 | +1.16(+3.60%) |
May 31, 2023 | 32.88 | 33.26 | 31.56 | 32.16 | 218,862 | -0.96(-2.91%) |
May 30, 2023 | 33.52 | 33.57 | 32.62 | 33.12 | 133,455 | -0.40(-1.21%) |
May 26, 2023 | 33.31 | 33.61 | 32.84 | 33.52 | 166,458 | +0.17(+0.52%) |
May 25, 2023 | 34.17 | 34.49 | 32.97 | 33.35 | 248,683 | -1.04(-3.03%) |
May 24, 2023 | 34.21 | 34.64 | 33.82 | 34.39 | 226,702 | -0.19(-0.56%) |
May 23, 2023 | 33.99 | 35.75 | 33.90 | 34.58 | 394,860 | +0.68(+2.02%) |
May 22, 2023 | 32.16 | 33.96 | 31.65 | 33.90 | 350,388 | +2.01(+6.32%) |
May 19, 2023 | 33.60 | 33.73 | 31.07 | 31.89 | 371,975 | -1.18(-3.56%) |
May 18, 2023 | 33.18 | 33.57 | 32.33 | 33.06 | 776,598 | -0.11(-0.32%) |
May 17, 2023 | 30.48 | 33.46 | 30.16 | 33.17 | 742,512 | +3.28(+10.96%) |
May 16, 2023 | 29.95 | 30.57 | 29.60 | 29.89 | 275,944 | -0.20(-0.67%) |
May 15, 2023 | 28.68 | 30.19 | 28.62 | 30.09 | 343,203 | +1.51(+5.29%) |
May 12, 2023 | 29.02 | 29.26 | 28.18 | 28.58 | 216,097 | -0.18(-0.64%) |
May 11, 2023 | 29.35 | 29.65 | 28.62 | 28.76 | 296,696 | -0.86(-2.90%) |
May 10, 2023 | 30.10 | 30.73 | 28.86 | 29.62 | 261,257 | +0.06(+0.20%) |
May 09, 2023 | 29.23 | 29.80 | 28.21 | 29.56 | 304,114 | +0.11(+0.36%) |
May 08, 2023 | 30.69 | 32.18 | 29.38 | 29.46 | 466,662 | -0.89(-2.92%) |
May 05, 2023 | 30.67 | 31.69 | 30.02 | 30.34 | 667,504 | +1.17(+4.00%) |
May 04, 2023 | 29.82 | 30.44 | 27.76 | 29.18 | 430,108 | -1.52(-4.96%) |
May 03, 2023 | 31.51 | 32.14 | 30.52 | 30.70 | 409,180 | -0.76(-2.42%) |
May 02, 2023 | 33.81 | 33.81 | 31.08 | 31.46 | 355,333 | -2.56(-7.53%) |
May 01, 2023 | 34.53 | 34.86 | 33.94 | 34.02 | 287,754 | -0.63(-1.81%) |
Apr 28, 2023 | 34.67 | 35.21 | 34.39 | 34.65 | 457,587 | -0.05(-0.14%) |
Apr 27, 2023 | 35.23 | 35.70 | 34.22 | 34.70 | 370,759 | -0.21(-0.60%) |
Apr 26, 2023 | 35.55 | 36.40 | 34.77 | 34.91 | 592,220 | -0.99(-2.76%) |
Apr 25, 2023 | 39.03 | 40.41 | 35.37 | 35.90 | 478,065 | -3.15(-8.07%) |
Apr 24, 2023 | 39.65 | 40.08 | 38.95 | 39.05 | 586,835 | +0.09(+0.22%) |
Apr 21, 2023 | 39.56 | 39.57 | 38.73 | 38.97 | 366,425 | -0.60(-1.52%) |
Apr 20, 2023 | 39.99 | 40.66 | 39.28 | 39.57 | 227,495 | -0.72(-1.80%) |
Apr 19, 2023 | 39.43 | 40.65 | 38.75 | 40.29 | 249,089 | +1.10(+2.79%) |
Apr 18, 2023 | 41.11 | 41.11 | 38.97 | 39.20 | 219,620 | -1.59(-3.90%) |
Apr 17, 2023 | 40.37 | 41.02 | 39.72 | 40.79 | 452,211 | +0.31(+0.78%) |
Apr 14, 2023 | 42.09 | 42.51 | 40.23 | 40.47 | 154,328 | -1.20(-2.88%) |
Apr 13, 2023 | 41.65 | 42.15 | 41.29 | 41.67 | 254,027 | +0.06(+0.14%) |
Apr 12, 2023 | 43.17 | 43.25 | 41.40 | 41.62 | 150,352 | -1.15(-2.69%) |
Apr 11, 2023 | 43.41 | 43.46 | 42.65 | 42.77 | 222,694 | -0.54(-1.25%) |
Apr 10, 2023 | 41.74 | 43.34 | 41.54 | 43.31 | 351,657 | +1.36(+3.25%) |
Apr 06, 2023 | 42.14 | 42.56 | 41.81 | 41.95 | 197,854 | +0.02(+0.05%) |
Apr 05, 2023 | 42.24 | 42.69 | 41.25 | 41.93 | 304,805 | -0.93(-2.18%) |
Apr 04, 2023 | 44.07 | 44.07 | 42.13 | 42.86 | 238,958 | -0.91(-2.09%) |
Apr 03, 2023 | 43.92 | 44.66 | 43.12 | 43.78 | 194,793 | -0.37(-0.84%) |
Mar 31, 2023 | 44.09 | 44.80 | 43.17 | 44.15 | 262,255 | +0.61(+1.40%) |
Mar 30, 2023 | 45.25 | 45.46 | 43.20 | 43.54 | 267,535 | -1.40(-3.12%) |
Mar 29, 2023 | 45.18 | 45.85 | 44.18 | 44.94 | 215,895 | +0.34(+0.77%) |
Mar 28, 2023 | 44.67 | 45.27 | 44.11 | 44.60 | 199,908 | -0.21(-0.47%) |
Mar 27, 2023 | 44.36 | 45.25 | 44.36 | 44.81 | 226,233 | +1.38(+3.18%) |
Mar 24, 2023 | 41.33 | 43.55 | 40.90 | 43.43 | 257,698 | +1.47(+3.50%) |
Mar 23, 2023 | 44.68 | 44.81 | 41.88 | 41.96 | 216,337 | -2.18(-4.94%) |
Mar 22, 2023 | 46.11 | 46.28 | 44.06 | 44.14 | 291,639 | -1.99(-4.32%) |
Mar 21, 2023 | 47.06 | 47.71 | 45.80 | 46.13 | 474,824 | +0.89(+1.96%) |
Mar 20, 2023 | 46.36 | 47.21 | 45.21 | 45.25 | 558,040 | -0.11(-0.25%) |
Mar 17, 2023 | 47.35 | 47.43 | 45.18 | 45.36 | 1,068,104 | -2.33(-4.89%) |
Mar 16, 2023 | 45.17 | 49.02 | 44.75 | 47.69 | 698,424 | +1.92(+4.20%) |
Mar 15, 2023 | 42.84 | 46.87 | 42.45 | 45.77 | 683,157 | +0.90(+2.02%) |
Mar 14, 2023 | 49.19 | 49.51 | 44.35 | 44.86 | 422,427 | -0.90(-1.96%) |
Mar 13, 2023 | 48.50 | 49.11 | 44.98 | 45.76 | 1,098,769 | -4.69(-9.29%) |
Mar 10, 2023 | 49.20 | 51.38 | 47.20 | 50.45 | 386,781 | +0.60(+1.20%) |
Mar 09, 2023 | 52.33 | 52.33 | 49.60 | 49.85 | 203,739 | -2.80(-5.32%) |
Mar 08, 2023 | 52.87 | 53.22 | 52.31 | 52.65 | 89,263 | -0.03(-0.05%) |
Mar 07, 2023 | 53.48 | 53.79 | 52.64 | 52.68 | 181,300 | -1.06(-1.97%) |
Mar 06, 2023 | 54.98 | 55.10 | 53.45 | 53.73 | 194,485 | -1.33(-2.42%) |
Mar 03, 2023 | 54.50 | 55.21 | 53.88 | 55.07 | 101,699 | +0.78(+1.44%) |
Mar 02, 2023 | 53.90 | 54.45 | 52.92 | 54.28 | 144,261 | -0.35(-0.65%) |
Mar 01, 2023 | 55.85 | 56.08 | 54.51 | 54.64 | 297,850 | -1.43(-2.55%) |
Feb 28, 2023 | 57.22 | 57.41 | 55.96 | 56.07 | 179,624 | -1.09(-1.90%) |
Feb 27, 2023 | 58.24 | 58.24 | 56.84 | 57.15 | 155,423 | -0.49(-0.84%) |
Feb 24, 2023 | 57.24 | 57.91 | 56.95 | 57.64 | 138,050 | -0.12(-0.21%) |
Feb 23, 2023 | 57.76 | 57.91 | 57.13 | 57.76 | 75,688 | +0.37(+0.65%) |
Feb 22, 2023 | 57.70 | 57.89 | 57.08 | 57.39 | 164,332 | +0.04(+0.07%) |
Feb 21, 2023 | 57.75 | 58.09 | 56.97 | 57.35 | 134,056 | -0.81(-1.39%) |
Feb 17, 2023 | 58.83 | 58.96 | 58.01 | 58.16 | 159,140 | -0.43(-0.73%) |
Feb 16, 2023 | 59.12 | 59.33 | 57.16 | 58.59 | 127,114 | -0.87(-1.46%) |
Feb 15, 2023 | 58.12 | 59.68 | 58.05 | 59.46 | 94,491 | +0.83(+1.41%) |
Feb 14, 2023 | 59.67 | 60.76 | 58.34 | 58.63 | 116,269 | -1.32(-2.21%) |
Feb 13, 2023 | 59.36 | 60.03 | 59.35 | 59.95 | 64,524 | +0.41(+0.69%) |
Feb 10, 2023 | 59.94 | 60.48 | 59.32 | 59.54 | 107,384 | -0.58(-0.97%) |
Feb 09, 2023 | 61.35 | 61.71 | 59.93 | 60.12 | 108,882 | -0.84(-1.37%) |
Feb 08, 2023 | 61.34 | 61.66 | 60.67 | 60.96 | 81,798 | -0.68(-1.10%) |
Feb 07, 2023 | 60.77 | 61.81 | 55.77 | 61.64 | 169,552 | +0.70(+1.16%) |
Feb 06, 2023 | 61.37 | 61.93 | 60.48 | 60.93 | 182,505 | -0.80(-1.30%) |
Feb 03, 2023 | 61.26 | 62.02 | 60.21 | 61.73 | 266,954 | -0.03(-0.05%) |
Feb 02, 2023 | 59.05 | 61.76 | 58.54 | 61.76 | 234,198 | +2.99(+5.09%) |
Feb 01, 2023 | 57.67 | 59.55 | 57.51 | 58.77 | 269,475 | +0.72(+1.24%) |
Jan 31, 2023 | 56.10 | 58.18 | 55.85 | 58.05 | 263,801 | +2.04(+3.63%) |
Jan 30, 2023 | 55.91 | 56.57 | 55.59 | 56.01 | 175,614 | -0.13(-0.24%) |
Jan 27, 2023 | 56.12 | 56.41 | 55.35 | 56.15 | 160,815 | -0.01(-0.02%) |
Jan 26, 2023 | 56.36 | 57.20 | 55.78 | 56.16 | 153,406 | +0.37(+0.66%) |
Jan 25, 2023 | 55.43 | 56.86 | 54.97 | 55.79 | 173,152 | -0.35(-0.62%) |
Jan 24, 2023 | 55.71 | 56.76 | 54.66 | 56.14 | 358,035 | -1.94(-3.34%) |
Jan 23, 2023 | 57.42 | 58.36 | 57.42 | 58.08 | 125,043 | +0.55(+0.95%) |
Jan 20, 2023 | 56.75 | 58.36 | 56.11 | 57.53 | 227,098 | +1.46(+2.60%) |
Jan 19, 2023 | 55.90 | 56.82 | 55.33 | 56.07 | 126,836 | -0.15(-0.27%) |
Jan 18, 2023 | 58.20 | 58.20 | 55.88 | 56.22 | 103,256 | -2.17(-3.71%) |
Jan 17, 2023 | 57.84 | 58.48 | 57.84 | 58.39 | 69,782 | +0.04(+0.06%) |
Jan 13, 2023 | 57.57 | 58.73 | 57.06 | 58.35 | 87,150 | +0.07(+0.11%) |
Jan 12, 2023 | 57.25 | 58.50 | 56.80 | 58.29 | 124,073 | +1.34(+2.34%) |
Jan 11, 2023 | 55.99 | 56.96 | 55.78 | 56.95 | 161,209 | +1.30(+2.33%) |
Jan 10, 2023 | 55.06 | 55.90 | 54.30 | 55.65 | 160,376 | +0.45(+0.82%) |
Jan 09, 2023 | 56.02 | 56.14 | 54.82 | 55.20 | 112,258 | -0.48(-0.87%) |
Jan 06, 2023 | 54.76 | 55.74 | 54.59 | 55.68 | 112,169 | +1.58(+2.92%) |
Jan 05, 2023 | 54.14 | 54.60 | 53.24 | 54.10 | 182,821 | -0.41(-0.75%) |
Jan 04, 2023 | 55.32 | 55.69 | 54.07 | 54.51 | 203,143 | -0.66(-1.20%) |
Jan 03, 2023 | 57.17 | 57.26 | 54.68 | 55.17 | 222,409 | -1.72(-3.03%) |
Dec 30, 2022 | 56.91 | 57.25 | 56.52 | 56.89 | 129,222 | -0.35(-0.61%) |
Dec 29, 2022 | 57.02 | 57.44 | 56.43 | 57.25 | 132,254 | +0.65(+1.15%) |
Dec 28, 2022 | 57.62 | 57.73 | 56.55 | 56.59 | 97,817 | -0.70(-1.22%) |
Dec 27, 2022 | 57.80 | 57.81 | 57.07 | 57.29 | 53,136 | -0.25(-0.43%) |
Dec 23, 2022 | 56.71 | 57.55 | 56.53 | 57.54 | 49,761 | +0.73(+1.28%) |
Dec 22, 2022 | 57.04 | 57.04 | 55.76 | 56.81 | 83,735 | -0.36(-0.63%) |
Dec 21, 2022 | 56.07 | 57.55 | 56.07 | 57.17 | 84,471 | +1.33(+2.37%) |
Dec 20, 2022 | 55.56 | 56.29 | 55.56 | 55.84 | 86,610 | +0.33(+0.60%) |
Dec 19, 2022 | 55.46 | 55.97 | 54.80 | 55.51 | 114,842 | +0.25(+0.45%) |
Dec 16, 2022 | 54.84 | 55.86 | 54.21 | 55.27 | 425,273 | -0.36(-0.65%) |
Dec 15, 2022 | 57.26 | 57.31 | 55.48 | 55.63 | 147,910 | -2.39(-4.11%) |
Dec 14, 2022 | 59.74 | 59.86 | 57.78 | 58.01 | 96,564 | -1.76(-2.95%) |
Dec 13, 2022 | 60.80 | 61.45 | 59.37 | 59.77 | 137,828 | +0.26(+0.43%) |
Dec 12, 2022 | 59.39 | 60.11 | 59.00 | 59.52 | 93,191 | -0.03(-0.05%) |
Dec 09, 2022 | 59.78 | 59.96 | 59.22 | 59.55 | 79,686 | -0.37(-0.62%) |
Dec 08, 2022 | 60.01 | 60.42 | 59.54 | 59.92 | 70,425 | +0.26(+0.43%) |
Dec 07, 2022 | 59.31 | 59.83 | 58.90 | 59.66 | 102,037 | +0.35(+0.59%) |
Dec 06, 2022 | 59.47 | 59.70 | 58.75 | 59.31 | 94,799 | -0.42(-0.70%) |
Dec 05, 2022 | 61.90 | 62.33 | 59.19 | 59.73 | 112,501 | -2.63(-4.22%) |
Dec 02, 2022 | 61.72 | 63.80 | 61.63 | 62.36 | 80,257 | -0.01(-0.02%) |