Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 49.50 | 49.94 | 48.71 | 48.90 | 122,698 | -0.13(-0.26%) |
Nov 29, 2023 | 49.59 | 50.34 | 48.66 | 49.03 | 49,292 | -0.32(-0.64%) |
Nov 28, 2023 | 49.23 | 49.96 | 49.10 | 49.35 | 42,135 | +0.28(+0.57%) |
Nov 27, 2023 | 48.73 | 49.54 | 48.39 | 49.07 | 46,619 | -0.03(-0.06%) |
Nov 24, 2023 | 48.28 | 49.10 | 48.28 | 49.10 | 15,767 | +0.97(+2.02%) |
Nov 22, 2023 | 48.59 | 48.59 | 47.62 | 48.13 | 31,657 | +0.04(+0.08%) |
Nov 21, 2023 | 48.25 | 52.27 | 47.30 | 48.09 | 43,796 | -0.15(-0.31%) |
Nov 20, 2023 | 50.33 | 50.33 | 47.95 | 48.23 | 47,819 | -2.62(-5.15%) |
Nov 17, 2023 | 50.36 | 52.10 | 49.59 | 50.85 | 55,358 | +1.32(+2.66%) |
Nov 16, 2023 | 49.49 | 49.80 | 49.00 | 49.53 | 37,932 | +0.00(+0.00%) |
Nov 15, 2023 | 49.40 | 49.99 | 49.00 | 49.53 | 53,036 | +0.17(+0.34%) |
Nov 14, 2023 | 48.00 | 49.41 | 47.25 | 49.37 | 50,244 | +2.38(+5.07%) |
Nov 13, 2023 | 46.62 | 47.52 | 46.62 | 46.98 | 44,539 | +0.02(+0.04%) |
Nov 10, 2023 | 46.35 | 47.14 | 45.78 | 46.97 | 46,627 | +0.57(+1.22%) |
Nov 09, 2023 | 46.01 | 46.50 | 45.50 | 46.40 | 35,807 | +0.61(+1.34%) |
Nov 08, 2023 | 46.14 | 46.14 | 45.31 | 45.78 | 29,401 | -0.37(-0.80%) |
Nov 07, 2023 | 46.71 | 47.08 | 45.76 | 46.15 | 33,085 | -0.78(-1.67%) |
Nov 06, 2023 | 46.34 | 47.06 | 46.12 | 46.94 | 37,300 | +0.28(+0.60%) |
Nov 03, 2023 | 45.53 | 47.10 | 45.53 | 46.66 | 79,352 | +2.00(+4.49%) |
Nov 02, 2023 | 43.57 | 44.73 | 43.47 | 44.65 | 32,831 | +1.61(+3.73%) |
Nov 01, 2023 | 42.73 | 43.35 | 42.48 | 43.05 | 26,303 | +0.37(+0.87%) |
Oct 31, 2023 | 42.76 | 42.97 | 42.42 | 42.68 | 21,250 | -0.21(-0.50%) |
Oct 30, 2023 | 43.00 | 43.00 | 41.96 | 42.89 | 30,841 | +0.40(+0.93%) |
Oct 27, 2023 | 42.53 | 42.62 | 41.91 | 42.49 | 27,390 | +0.06(+0.14%) |
Oct 26, 2023 | 41.44 | 43.10 | 41.44 | 42.43 | 30,813 | +1.20(+2.91%) |
Oct 25, 2023 | 41.10 | 41.46 | 40.99 | 41.23 | 24,278 | -0.19(-0.45%) |
Oct 24, 2023 | 41.06 | 41.59 | 41.03 | 41.42 | 26,886 | +0.48(+1.16%) |
Oct 23, 2023 | 40.86 | 41.52 | 40.82 | 40.94 | 32,990 | -0.22(-0.53%) |
Oct 20, 2023 | 41.94 | 42.00 | 40.99 | 41.16 | 37,778 | -0.69(-1.66%) |
Oct 19, 2023 | 42.68 | 43.04 | 41.65 | 41.86 | 43,592 | -1.06(-2.47%) |
Oct 18, 2023 | 44.24 | 44.24 | 42.84 | 42.92 | 31,091 | -1.63(-3.65%) |
Oct 17, 2023 | 43.99 | 45.00 | 43.99 | 44.54 | 39,832 | +0.24(+0.54%) |
Oct 16, 2023 | 44.43 | 45.11 | 44.10 | 44.31 | 24,022 | +0.62(+1.41%) |
Oct 13, 2023 | 45.41 | 45.43 | 43.67 | 43.69 | 24,961 | -1.45(-3.21%) |
Oct 12, 2023 | 46.53 | 46.53 | 44.36 | 45.14 | 26,834 | -1.24(-2.67%) |
Oct 11, 2023 | 46.40 | 47.21 | 46.18 | 46.38 | 29,030 | +0.20(+0.43%) |
Oct 10, 2023 | 45.68 | 47.04 | 45.65 | 46.18 | 42,879 | +0.57(+1.24%) |
Oct 09, 2023 | 44.69 | 45.82 | 44.62 | 45.62 | 30,196 | +0.82(+1.84%) |
Oct 06, 2023 | 44.29 | 45.34 | 44.23 | 44.79 | 23,401 | +0.36(+0.80%) |
Oct 05, 2023 | 44.28 | 44.98 | 44.22 | 44.44 | 36,034 | +0.10(+0.22%) |
Oct 04, 2023 | 44.78 | 45.62 | 44.19 | 44.34 | 26,704 | -0.40(-0.89%) |
Oct 03, 2023 | 44.34 | 44.88 | 44.04 | 44.73 | 24,876 | +0.12(+0.27%) |
Oct 02, 2023 | 45.31 | 45.43 | 44.27 | 44.61 | 60,291 | -1.53(-3.31%) |
Sep 29, 2023 | 46.98 | 46.98 | 45.95 | 46.14 | 44,119 | -0.37(-0.79%) |
Sep 28, 2023 | 45.99 | 46.90 | 45.48 | 46.51 | 52,412 | +0.50(+1.08%) |
Sep 27, 2023 | 45.60 | 46.43 | 45.08 | 46.01 | 35,744 | +0.98(+2.18%) |
Sep 26, 2023 | 45.50 | 46.03 | 44.40 | 45.03 | 66,626 | -0.93(-2.03%) |
Sep 25, 2023 | 45.14 | 46.25 | 45.76 | 45.96 | 33,069 | +0.57(+1.25%) |
Sep 22, 2023 | 45.32 | 46.20 | 45.32 | 45.40 | 29,132 | +0.26(+0.57%) |
Sep 21, 2023 | 45.75 | 45.90 | 45.11 | 45.14 | 62,559 | -0.94(-2.04%) |
Sep 20, 2023 | 48.07 | 48.07 | 46.07 | 46.08 | 42,325 | -0.94(-2.00%) |
Sep 19, 2023 | 48.22 | 48.22 | 46.91 | 47.02 | 35,011 | -0.64(-1.35%) |
Sep 18, 2023 | 48.55 | 48.55 | 47.52 | 47.67 | 32,048 | -0.75(-1.56%) |
Sep 15, 2023 | 48.78 | 49.36 | 48.11 | 48.42 | 285,281 | -0.37(-0.75%) |
Sep 14, 2023 | 48.31 | 49.03 | 48.26 | 48.79 | 35,329 | +1.19(+2.50%) |
Sep 13, 2023 | 47.67 | 48.06 | 47.27 | 47.60 | 46,301 | -0.85(-1.76%) |
Sep 12, 2023 | 48.70 | 49.19 | 48.18 | 48.45 | 39,333 | -0.56(-1.13%) |
Sep 11, 2023 | 48.47 | 49.35 | 48.37 | 49.01 | 54,140 | +1.31(+2.74%) |
Sep 08, 2023 | 48.76 | 49.39 | 47.67 | 47.70 | 39,531 | -0.98(-2.02%) |
Sep 07, 2023 | 48.34 | 48.69 | 47.39 | 48.68 | 49,425 | +0.05(+0.10%) |
Sep 06, 2023 | 47.20 | 49.27 | 46.54 | 48.63 | 52,369 | +1.59(+3.37%) |
Sep 05, 2023 | 48.15 | 48.15 | 45.24 | 47.04 | 77,446 | -1.26(-2.61%) |
Sep 01, 2023 | 48.97 | 49.67 | 48.26 | 48.30 | 66,470 | -0.11(-0.23%) |
Aug 31, 2023 | 48.65 | 49.14 | 48.07 | 48.41 | 49,619 | +0.08(+0.16%) |
Aug 30, 2023 | 47.94 | 49.05 | 47.94 | 48.33 | 20,295 | +0.22(+0.45%) |
Aug 29, 2023 | 47.80 | 48.22 | 47.25 | 48.12 | 23,395 | +0.50(+1.06%) |
Aug 28, 2023 | 47.56 | 48.34 | 47.28 | 47.61 | 26,417 | +0.39(+0.82%) |
Aug 25, 2023 | 47.53 | 47.89 | 47.02 | 47.23 | 20,435 | -0.39(-0.83%) |
Aug 24, 2023 | 47.71 | 48.76 | 47.46 | 47.62 | 46,346 | -0.44(-0.92%) |
Aug 23, 2023 | 48.19 | 48.73 | 47.85 | 48.07 | 28,603 | -0.21(-0.43%) |
Aug 22, 2023 | 48.54 | 49.10 | 47.84 | 48.27 | 35,849 | +0.24(+0.49%) |
Aug 21, 2023 | 48.78 | 48.78 | 48.01 | 48.04 | 29,821 | -0.86(-1.76%) |
Aug 18, 2023 | 47.48 | 49.18 | 47.48 | 48.90 | 50,296 | +0.90(+1.87%) |
Aug 17, 2023 | 47.37 | 48.64 | 47.37 | 48.00 | 31,330 | +0.93(+1.97%) |
Aug 16, 2023 | 47.08 | 48.36 | 47.05 | 47.07 | 37,829 | +0.21(+0.44%) |
Aug 15, 2023 | 47.59 | 47.66 | 46.72 | 46.86 | 43,341 | -1.16(-2.41%) |
Aug 14, 2023 | 48.06 | 48.50 | 47.02 | 48.02 | 39,556 | -0.28(-0.57%) |
Aug 11, 2023 | 48.96 | 49.19 | 48.23 | 48.29 | 27,365 | -0.88(-1.79%) |
Aug 10, 2023 | 48.93 | 49.74 | 48.46 | 49.17 | 37,315 | +1.01(+2.09%) |
Aug 09, 2023 | 48.18 | 48.38 | 47.76 | 48.17 | 41,959 | -0.17(-0.35%) |
Aug 08, 2023 | 50.00 | 50.00 | 48.28 | 48.33 | 44,088 | -2.29(-4.53%) |
Aug 07, 2023 | 50.75 | 51.01 | 49.86 | 50.62 | 39,201 | +0.02(+0.04%) |
Aug 04, 2023 | 47.90 | 51.33 | 47.90 | 50.60 | 53,550 | +2.66(+5.54%) |
Aug 03, 2023 | 47.74 | 48.61 | 47.46 | 47.95 | 43,207 | -0.63(-1.30%) |
Aug 02, 2023 | 48.93 | 49.23 | 48.41 | 48.58 | 52,520 | -0.69(-1.40%) |
Aug 01, 2023 | 49.05 | 49.86 | 48.92 | 49.27 | 36,167 | -0.26(-0.52%) |
Jul 31, 2023 | 49.05 | 50.43 | 49.05 | 49.53 | 57,911 | +0.72(+1.48%) |
Jul 28, 2023 | 48.81 | 49.14 | 48.48 | 48.81 | 71,817 | +0.46(+0.96%) |
Jul 27, 2023 | 49.11 | 49.13 | 48.03 | 48.34 | 66,353 | -0.66(-1.35%) |
Jul 26, 2023 | 49.04 | 49.27 | 48.43 | 49.01 | 51,617 | -0.23(-0.46%) |
Jul 25, 2023 | 48.75 | 50.12 | 48.56 | 49.23 | 75,471 | +0.47(+0.97%) |
Jul 24, 2023 | 48.17 | 49.44 | 48.07 | 48.76 | 45,338 | +0.38(+0.78%) |
Jul 21, 2023 | 49.90 | 50.87 | 48.10 | 48.38 | 46,740 | -1.43(-2.87%) |
Jul 20, 2023 | 49.19 | 50.19 | 48.86 | 49.81 | 70,917 | +0.62(+1.26%) |
Jul 19, 2023 | 49.24 | 50.01 | 47.97 | 49.19 | 110,417 | -1.09(-2.16%) |
Jul 18, 2023 | 49.57 | 50.98 | 49.57 | 50.28 | 52,973 | +0.70(+1.41%) |
Jul 17, 2023 | 49.12 | 50.70 | 49.12 | 49.58 | 38,787 | +0.23(+0.46%) |
Jul 14, 2023 | 49.53 | 50.25 | 48.36 | 49.35 | 38,012 | -0.36(-0.72%) |
Jul 13, 2023 | 50.35 | 51.00 | 49.64 | 49.71 | 34,449 | -0.09(-0.18%) |
Jul 12, 2023 | 50.78 | 51.22 | 49.66 | 49.80 | 60,585 | +0.16(+0.32%) |
Jul 11, 2023 | 49.05 | 49.64 | 48.52 | 49.64 | 27,940 | +0.63(+1.29%) |
Jul 10, 2023 | 48.36 | 49.92 | 48.36 | 49.01 | 25,774 | +0.33(+0.67%) |
Jul 07, 2023 | 48.11 | 49.91 | 48.11 | 48.68 | 50,741 | +0.63(+1.32%) |
Jul 06, 2023 | 48.17 | 48.37 | 46.96 | 48.05 | 32,114 | -0.88(-1.80%) |
Jul 05, 2023 | 50.16 | 50.16 | 48.21 | 48.93 | 58,932 | -1.47(-2.92%) |
Jul 03, 2023 | 50.14 | 50.90 | 50.14 | 50.40 | 21,420 | +0.22(+0.43%) |
Jun 30, 2023 | 50.50 | 50.65 | 49.58 | 50.18 | 43,931 | +0.24(+0.47%) |
Jun 29, 2023 | 47.68 | 50.00 | 47.68 | 49.94 | 47,173 | +2.38(+5.00%) |
Jun 28, 2023 | 47.41 | 47.95 | 46.65 | 47.56 | 45,464 | -0.11(-0.23%) |
Jun 27, 2023 | 47.49 | 48.29 | 46.89 | 47.67 | 62,124 | +0.48(+1.03%) |
Jun 26, 2023 | 46.11 | 48.36 | 46.11 | 47.19 | 54,326 | +1.07(+2.31%) |
Jun 23, 2023 | 47.00 | 47.73 | 45.65 | 46.12 | 111,507 | -1.80(-3.75%) |
Jun 22, 2023 | 49.34 | 49.34 | 47.77 | 47.92 | 48,884 | -1.46(-2.96%) |
Jun 21, 2023 | 49.32 | 49.97 | 48.85 | 49.38 | 43,071 | -0.36(-0.71%) |
Jun 20, 2023 | 50.87 | 50.87 | 49.51 | 49.74 | 43,405 | -1.17(-2.29%) |
Jun 16, 2023 | 51.08 | 51.17 | 50.27 | 50.90 | 226,138 | -0.20(-0.39%) |
Jun 15, 2023 | 49.56 | 51.23 | 49.17 | 51.10 | 63,796 | +1.42(+2.86%) |
Jun 14, 2023 | 52.43 | 52.78 | 49.31 | 49.68 | 73,362 | -2.17(-4.19%) |
Jun 13, 2023 | 51.11 | 52.50 | 51.11 | 51.85 | 65,160 | +1.26(+2.50%) |
Jun 12, 2023 | 48.65 | 50.94 | 48.65 | 50.59 | 42,369 | +1.37(+2.79%) |
Jun 09, 2023 | 47.91 | 49.72 | 47.91 | 49.21 | 43,612 | -0.46(-0.93%) |
Jun 08, 2023 | 49.53 | 50.04 | 48.50 | 49.68 | 57,318 | +0.04(+0.08%) |
Jun 07, 2023 | 48.46 | 49.83 | 48.46 | 49.64 | 54,413 | +1.65(+3.44%) |
Jun 06, 2023 | 46.10 | 48.22 | 46.10 | 47.99 | 44,643 | +1.59(+3.43%) |
Jun 05, 2023 | 46.35 | 47.05 | 45.11 | 46.40 | 47,738 | -0.35(-0.74%) |
Jun 02, 2023 | 44.73 | 47.01 | 44.73 | 46.74 | 55,672 | +3.14(+7.20%) |
Jun 01, 2023 | 42.77 | 43.95 | 42.45 | 43.60 | 31,874 | +0.73(+1.70%) |
May 31, 2023 | 42.93 | 43.19 | 42.22 | 42.87 | 52,287 | -0.34(-0.78%) |
May 30, 2023 | 44.55 | 44.55 | 43.05 | 43.21 | 44,887 | -1.45(-3.26%) |
May 26, 2023 | 45.42 | 45.71 | 43.91 | 44.66 | 53,678 | -0.68(-1.50%) |
May 25, 2023 | 44.74 | 45.99 | 44.01 | 45.34 | 56,445 | +1.54(+3.52%) |
May 24, 2023 | 44.45 | 44.45 | 43.69 | 43.80 | 31,391 | -0.90(-2.02%) |
May 23, 2023 | 44.34 | 45.29 | 44.21 | 44.70 | 34,772 | -0.07(-0.15%) |
May 22, 2023 | 44.06 | 44.98 | 43.75 | 44.77 | 47,772 | +0.66(+1.49%) |
May 19, 2023 | 45.06 | 45.40 | 43.73 | 44.11 | 38,154 | -0.17(-0.38%) |
May 18, 2023 | 43.70 | 44.41 | 43.66 | 44.28 | 37,647 | +0.29(+0.67%) |
May 17, 2023 | 43.23 | 44.45 | 42.87 | 43.99 | 44,273 | +1.18(+2.75%) |
May 16, 2023 | 43.68 | 43.68 | 42.81 | 42.81 | 31,513 | -0.94(-2.16%) |
May 15, 2023 | 43.56 | 44.34 | 43.51 | 43.75 | 36,570 | +0.47(+1.09%) |
May 12, 2023 | 43.10 | 44.07 | 42.89 | 43.28 | 49,377 | +0.08(+0.18%) |
May 11, 2023 | 44.17 | 44.69 | 43.06 | 43.20 | 47,157 | -1.69(-3.76%) |
May 10, 2023 | 45.98 | 46.08 | 44.76 | 44.89 | 51,900 | -0.28(-0.63%) |
May 09, 2023 | 45.60 | 45.68 | 45.05 | 45.17 | 27,657 | -0.37(-0.82%) |
May 08, 2023 | 46.10 | 46.10 | 44.71 | 45.55 | 51,633 | +0.12(+0.26%) |
May 05, 2023 | 45.57 | 47.09 | 45.02 | 45.43 | 61,050 | +2.05(+4.73%) |
May 04, 2023 | 44.85 | 44.85 | 43.07 | 43.38 | 64,315 | -2.13(-4.68%) |
May 03, 2023 | 45.98 | 46.68 | 44.71 | 45.51 | 32,770 | -0.44(-0.96%) |
May 02, 2023 | 45.69 | 46.02 | 44.39 | 45.95 | 48,739 | +0.22(+0.47%) |
May 01, 2023 | 46.19 | 47.02 | 45.59 | 45.73 | 35,923 | -0.45(-0.98%) |
Apr 28, 2023 | 45.78 | 46.62 | 45.65 | 46.19 | 39,456 | +0.18(+0.38%) |
Apr 27, 2023 | 45.50 | 46.19 | 44.93 | 46.01 | 39,486 | +0.63(+1.39%) |
Apr 26, 2023 | 46.25 | 46.34 | 44.92 | 45.38 | 24,393 | -1.00(-2.16%) |
Apr 25, 2023 | 47.30 | 47.58 | 46.19 | 46.38 | 42,456 | -1.56(-3.26%) |
Apr 24, 2023 | 47.57 | 48.11 | 47.17 | 47.94 | 29,473 | +0.25(+0.51%) |
Apr 21, 2023 | 49.19 | 49.19 | 46.89 | 47.70 | 64,248 | -1.70(-3.44%) |
Apr 20, 2023 | 48.81 | 50.08 | 48.73 | 49.40 | 64,161 | +0.11(+0.22%) |
Apr 19, 2023 | 48.84 | 50.29 | 48.38 | 49.29 | 85,205 | -0.13(-0.26%) |
Apr 18, 2023 | 48.15 | 49.57 | 47.83 | 49.42 | 53,702 | +1.60(+3.35%) |
Apr 17, 2023 | 47.84 | 47.93 | 47.26 | 47.82 | 24,242 | +0.28(+0.58%) |
Apr 14, 2023 | 48.32 | 48.37 | 47.09 | 47.54 | 30,495 | -0.57(-1.18%) |
Apr 13, 2023 | 48.38 | 48.44 | 47.66 | 48.11 | 40,001 | +0.10(+0.20%) |
Apr 12, 2023 | 47.38 | 48.67 | 47.27 | 48.01 | 30,672 | +0.35(+0.74%) |
Apr 11, 2023 | 47.69 | 48.47 | 46.99 | 47.66 | 49,970 | +0.28(+0.60%) |
Apr 10, 2023 | 46.44 | 47.90 | 46.44 | 47.37 | 81,153 | +0.79(+1.69%) |
Apr 06, 2023 | 45.98 | 46.65 | 45.35 | 46.59 | 32,508 | +0.58(+1.26%) |
Apr 05, 2023 | 46.58 | 46.81 | 45.17 | 46.01 | 71,059 | -1.21(-2.56%) |
Apr 04, 2023 | 49.83 | 49.83 | 46.63 | 47.22 | 46,863 | -2.52(-5.06%) |
Apr 03, 2023 | 49.09 | 49.76 | 48.52 | 49.73 | 61,450 | +0.52(+1.06%) |
Mar 31, 2023 | 48.48 | 49.50 | 48.04 | 49.21 | 82,813 | +1.17(+2.43%) |
Mar 30, 2023 | 48.12 | 48.48 | 47.93 | 48.04 | 38,370 | +0.41(+0.87%) |
Mar 29, 2023 | 47.93 | 48.01 | 46.39 | 47.63 | 59,323 | +0.20(+0.41%) |
Mar 28, 2023 | 47.41 | 48.53 | 47.28 | 47.43 | 37,406 | -0.03(-0.06%) |
Mar 27, 2023 | 48.02 | 48.19 | 47.13 | 47.46 | 45,823 | +0.13(+0.27%) |
Mar 24, 2023 | 46.25 | 47.47 | 45.69 | 47.34 | 42,760 | +0.39(+0.84%) |
Mar 23, 2023 | 47.56 | 48.66 | 46.58 | 46.94 | 45,403 | +0.11(+0.23%) |
Mar 22, 2023 | 48.18 | 48.76 | 46.83 | 46.83 | 62,413 | -1.41(-2.93%) |
Mar 21, 2023 | 47.92 | 48.75 | 47.37 | 48.25 | 71,211 | +1.27(+2.70%) |
Mar 20, 2023 | 45.85 | 47.65 | 45.85 | 46.98 | 92,002 | +1.69(+3.73%) |
Mar 17, 2023 | 46.35 | 46.35 | 44.56 | 45.29 | 234,884 | -1.78(-3.78%) |
Mar 16, 2023 | 45.29 | 47.68 | 44.97 | 47.07 | 75,381 | +1.33(+2.90%) |
Mar 15, 2023 | 47.75 | 47.75 | 44.54 | 45.74 | 87,202 | -3.94(-7.93%) |
Mar 14, 2023 | 50.74 | 51.27 | 49.27 | 49.68 | 89,257 | +0.84(+1.73%) |
Mar 13, 2023 | 49.35 | 49.91 | 47.87 | 48.84 | 88,050 | -1.33(-2.64%) |
Mar 10, 2023 | 54.17 | 54.70 | 49.73 | 50.17 | 99,480 | -4.08(-7.52%) |
Mar 09, 2023 | 57.05 | 57.58 | 53.86 | 54.24 | 82,533 | -2.75(-4.83%) |
Mar 08, 2023 | 56.08 | 57.16 | 55.45 | 56.99 | 102,567 | +0.63(+1.12%) |
Mar 07, 2023 | 56.97 | 57.79 | 55.64 | 56.36 | 90,313 | -0.59(-1.04%) |
Mar 06, 2023 | 57.75 | 59.78 | 55.96 | 56.95 | 153,790 | -0.75(-1.29%) |
Mar 03, 2023 | 57.46 | 57.88 | 56.10 | 57.70 | 97,447 | +0.47(+0.82%) |
Mar 02, 2023 | 56.58 | 57.86 | 55.60 | 57.23 | 159,578 | +0.35(+0.62%) |
Mar 01, 2023 | 54.14 | 57.24 | 54.14 | 56.88 | 180,282 | +3.12(+5.81%) |
Feb 28, 2023 | 51.85 | 54.37 | 51.60 | 53.75 | 137,998 | +1.78(+3.42%) |
Feb 27, 2023 | 52.21 | 53.05 | 51.81 | 51.97 | 74,639 | +0.10(+0.19%) |
Feb 24, 2023 | 51.78 | 52.36 | 50.68 | 51.88 | 56,281 | -0.68(-1.30%) |
Feb 23, 2023 | 52.30 | 53.32 | 51.89 | 52.56 | 74,001 | +0.45(+0.86%) |
Feb 22, 2023 | 52.78 | 53.70 | 51.83 | 52.11 | 91,588 | -0.65(-1.22%) |
Feb 21, 2023 | 53.57 | 54.10 | 52.64 | 52.76 | 125,821 | -1.19(-2.21%) |
Feb 17, 2023 | 54.19 | 55.75 | 50.41 | 53.95 | 80,880 | +0.15(+0.27%) |
Feb 16, 2023 | 52.84 | 54.56 | 52.38 | 53.80 | 105,589 | +1.03(+1.95%) |
Feb 15, 2023 | 51.92 | 53.01 | 51.48 | 52.78 | 46,185 | +0.38(+0.73%) |
Feb 14, 2023 | 52.55 | 53.11 | 51.81 | 52.39 | 49,064 | -0.43(-0.81%) |
Feb 13, 2023 | 52.37 | 52.93 | 51.44 | 52.82 | 85,456 | +0.56(+1.07%) |
Feb 10, 2023 | 51.11 | 52.35 | 51.11 | 52.27 | 74,973 | +0.61(+1.17%) |
Feb 09, 2023 | 52.36 | 53.09 | 51.35 | 51.66 | 95,262 | -0.23(-0.43%) |
Feb 08, 2023 | 52.89 | 53.18 | 51.64 | 51.88 | 110,777 | -1.12(-2.10%) |
Feb 07, 2023 | 51.82 | 53.18 | 51.07 | 53.00 | 71,829 | +0.88(+1.69%) |
Feb 06, 2023 | 53.33 | 54.30 | 50.41 | 52.12 | 70,482 | -1.94(-3.58%) |
Feb 03, 2023 | 55.71 | 56.50 | 53.69 | 54.06 | 136,230 | -1.83(-3.27%) |
Feb 02, 2023 | 54.63 | 56.65 | 54.28 | 55.89 | 67,888 | +1.14(+2.09%) |
Feb 01, 2023 | 54.07 | 55.19 | 49.75 | 54.74 | 139,164 | +0.25(+0.47%) |
Jan 31, 2023 | 53.72 | 54.65 | 52.87 | 54.49 | 222,159 | +0.96(+1.79%) |
Jan 30, 2023 | 53.08 | 54.85 | 51.44 | 53.53 | 95,287 | +0.02(+0.04%) |
Jan 27, 2023 | 55.69 | 55.69 | 52.99 | 53.51 | 111,320 | -2.38(-4.25%) |
Jan 26, 2023 | 54.12 | 57.10 | 53.74 | 55.89 | 253,006 | +2.15(+4.01%) |
Jan 25, 2023 | 51.46 | 54.03 | 50.54 | 53.73 | 155,052 | +1.63(+3.14%) |
Jan 24, 2023 | 51.71 | 52.59 | 49.27 | 52.10 | 54,274 | +0.39(+0.76%) |
Jan 23, 2023 | 51.52 | 52.19 | 46.45 | 51.71 | 47,274 | +0.07(+0.13%) |
Jan 20, 2023 | 50.87 | 51.86 | 50.41 | 51.64 | 94,037 | +1.10(+2.17%) |
Jan 19, 2023 | 50.23 | 51.65 | 49.39 | 50.54 | 77,201 | -0.16(-0.31%) |
Jan 18, 2023 | 51.77 | 52.36 | 50.57 | 50.70 | 72,328 | -1.00(-1.93%) |
Jan 17, 2023 | 52.62 | 53.26 | 51.47 | 51.70 | 55,517 | -1.33(-2.51%) |
Jan 13, 2023 | 51.90 | 53.18 | 51.56 | 53.03 | 33,077 | +0.67(+1.27%) |
Jan 12, 2023 | 52.04 | 52.54 | 51.16 | 52.36 | 68,152 | +0.63(+1.21%) |
Jan 11, 2023 | 51.61 | 51.89 | 49.90 | 51.74 | 42,963 | +0.18(+0.34%) |
Jan 10, 2023 | 49.16 | 51.70 | 49.16 | 51.56 | 54,509 | +2.08(+4.21%) |
Jan 09, 2023 | 49.53 | 50.94 | 49.27 | 49.48 | 53,962 | +0.14(+0.28%) |
Jan 06, 2023 | 47.96 | 50.59 | 47.96 | 49.34 | 56,564 | +1.80(+3.79%) |
Jan 05, 2023 | 46.63 | 47.80 | 46.34 | 47.54 | 39,509 | +0.50(+1.06%) |
Jan 04, 2023 | 45.62 | 47.16 | 45.49 | 47.04 | 52,257 | +1.50(+3.29%) |
Jan 03, 2023 | 45.07 | 45.99 | 44.57 | 45.54 | 77,870 | +0.84(+1.88%) |
Dec 30, 2022 | 45.16 | 45.95 | 44.53 | 44.70 | 46,116 | -0.65(-1.42%) |
Dec 29, 2022 | 45.07 | 45.92 | 44.59 | 45.35 | 39,994 | +0.86(+1.94%) |
Dec 28, 2022 | 45.67 | 46.46 | 44.35 | 44.49 | 62,867 | -1.31(-2.86%) |
Dec 27, 2022 | 45.68 | 46.30 | 45.42 | 45.80 | 46,666 | +0.38(+0.84%) |
Dec 23, 2022 | 45.29 | 45.62 | 45.09 | 45.42 | 33,019 | +0.18(+0.39%) |
Dec 22, 2022 | 46.26 | 46.26 | 44.46 | 45.24 | 47,461 | -1.49(-3.18%) |
Dec 21, 2022 | 46.32 | 47.11 | 46.07 | 46.73 | 56,223 | +1.17(+2.58%) |
Dec 20, 2022 | 44.73 | 46.19 | 43.93 | 45.55 | 41,534 | +0.52(+1.15%) |
Dec 19, 2022 | 44.52 | 45.52 | 44.48 | 45.04 | 49,319 | +0.59(+1.32%) |
Dec 16, 2022 | 44.02 | 45.26 | 43.70 | 44.45 | 284,612 | -0.50(-1.11%) |
Dec 15, 2022 | 46.99 | 46.99 | 44.25 | 44.95 | 84,700 | -2.62(-5.51%) |
Dec 14, 2022 | 47.55 | 48.40 | 46.58 | 47.57 | 74,164 | +0.29(+0.62%) |
Dec 13, 2022 | 48.83 | 48.92 | 46.19 | 47.28 | 93,941 | -0.12(-0.25%) |
Dec 12, 2022 | 46.81 | 48.70 | 46.55 | 47.39 | 56,103 | +0.71(+1.53%) |
Dec 09, 2022 | 48.15 | 48.52 | 46.54 | 46.68 | 52,934 | -1.47(-3.05%) |
Dec 08, 2022 | 48.05 | 49.02 | 47.94 | 48.15 | 57,039 | +0.43(+0.90%) |
Dec 07, 2022 | 48.80 | 48.92 | 47.55 | 47.72 | 44,672 | -1.37(-2.79%) |
Dec 06, 2022 | 47.55 | 49.11 | 47.55 | 49.09 | 55,639 | +1.60(+3.38%) |
Dec 05, 2022 | 49.26 | 49.26 | 47.39 | 47.48 | 64,085 | -1.90(-3.84%) |
Dec 02, 2022 | 47.21 | 50.09 | 47.21 | 49.38 | 57,292 | +1.69(+3.55%) |