Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.18 | 36.43 | 35.87 | 36.26 | 266,291 | +0.27(+0.76%) |
Nov 29, 2023 | 35.40 | 36.32 | 35.40 | 35.98 | 349,829 | +0.81(+2.32%) |
Nov 28, 2023 | 35.00 | 35.23 | 34.76 | 35.17 | 311,452 | +0.10(+0.28%) |
Nov 27, 2023 | 35.04 | 35.13 | 34.80 | 35.07 | 165,479 | -0.17(-0.47%) |
Nov 24, 2023 | 35.10 | 35.36 | 34.90 | 35.24 | 84,172 | +0.18(+0.50%) |
Nov 22, 2023 | 35.35 | 35.44 | 34.91 | 35.06 | 186,903 | -0.02(-0.06%) |
Nov 21, 2023 | 35.60 | 35.61 | 35.04 | 35.08 | 136,795 | -0.66(-1.84%) |
Nov 20, 2023 | 35.68 | 35.83 | 35.32 | 35.74 | 203,856 | -0.04(-0.11%) |
Nov 17, 2023 | 35.62 | 35.83 | 35.36 | 35.78 | 183,849 | +0.51(+1.45%) |
Nov 16, 2023 | 35.51 | 35.60 | 35.02 | 35.27 | 247,469 | -0.29(-0.83%) |
Nov 15, 2023 | 34.80 | 35.64 | 34.80 | 35.56 | 400,300 | +0.80(+2.29%) |
Nov 14, 2023 | 33.87 | 35.17 | 33.87 | 34.77 | 764,936 | +2.02(+6.17%) |
Nov 13, 2023 | 32.64 | 32.91 | 32.39 | 32.74 | 394,586 | -0.11(-0.33%) |
Nov 10, 2023 | 32.76 | 32.90 | 32.35 | 32.85 | 204,219 | +0.26(+0.78%) |
Nov 09, 2023 | 33.40 | 33.44 | 32.50 | 32.60 | 262,063 | -0.61(-1.83%) |
Nov 08, 2023 | 33.53 | 33.53 | 33.09 | 33.21 | 913,441 | -0.28(-0.85%) |
Nov 07, 2023 | 33.54 | 33.74 | 33.34 | 33.49 | 177,865 | -0.25(-0.73%) |
Nov 06, 2023 | 34.23 | 34.38 | 33.53 | 33.74 | 265,821 | -0.43(-1.26%) |
Nov 03, 2023 | 33.88 | 34.44 | 33.84 | 34.17 | 500,084 | +1.12(+3.39%) |
Nov 02, 2023 | 31.53 | 33.05 | 31.53 | 33.05 | 501,251 | +1.84(+5.88%) |
Nov 01, 2023 | 31.22 | 31.40 | 30.81 | 31.21 | 260,910 | -0.05(-0.16%) |
Oct 31, 2023 | 30.98 | 31.26 | 30.73 | 31.26 | 131,203 | +0.32(+1.05%) |
Oct 30, 2023 | 30.69 | 31.04 | 30.40 | 30.94 | 249,731 | +0.53(+1.74%) |
Oct 27, 2023 | 31.24 | 31.25 | 30.21 | 30.41 | 381,940 | -0.92(-2.94%) |
Oct 26, 2023 | 30.60 | 31.58 | 30.58 | 31.33 | 588,097 | +0.81(+2.67%) |
Oct 25, 2023 | 30.32 | 30.61 | 29.90 | 30.52 | 463,768 | -0.04(-0.13%) |
Oct 24, 2023 | 30.66 | 30.83 | 30.19 | 30.55 | 513,324 | +0.10(+0.32%) |
Oct 23, 2023 | 30.53 | 31.05 | 30.41 | 30.46 | 459,563 | -0.17(-0.55%) |
Oct 20, 2023 | 31.88 | 31.88 | 30.55 | 30.62 | 443,054 | -1.45(-4.53%) |
Oct 19, 2023 | 32.47 | 33.10 | 32.03 | 32.08 | 456,832 | -0.34(-1.06%) |
Oct 18, 2023 | 33.12 | 33.20 | 32.37 | 32.42 | 280,613 | -1.02(-3.05%) |
Oct 17, 2023 | 32.39 | 33.79 | 32.39 | 33.44 | 506,417 | +0.84(+2.59%) |
Oct 16, 2023 | 32.24 | 32.68 | 32.03 | 32.60 | 240,807 | +0.70(+2.18%) |
Oct 13, 2023 | 32.68 | 32.74 | 31.73 | 31.90 | 409,401 | -0.49(-1.51%) |
Oct 12, 2023 | 32.91 | 32.91 | 32.19 | 32.39 | 308,460 | -0.45(-1.38%) |
Oct 11, 2023 | 32.93 | 33.37 | 32.60 | 32.84 | 246,895 | +0.00(+0.00%) |
Oct 10, 2023 | 32.59 | 33.13 | 32.51 | 32.84 | 213,547 | +0.71(+2.20%) |
Oct 09, 2023 | 31.79 | 32.28 | 31.70 | 32.14 | 227,466 | +0.07(+0.21%) |
Oct 06, 2023 | 31.70 | 32.46 | 31.36 | 32.07 | 328,399 | +0.06(+0.18%) |
Oct 05, 2023 | 31.51 | 32.11 | 31.35 | 32.01 | 368,940 | +0.41(+1.30%) |
Oct 04, 2023 | 31.50 | 31.65 | 31.09 | 31.60 | 339,073 | +0.18(+0.56%) |
Oct 03, 2023 | 31.80 | 31.86 | 31.27 | 31.42 | 405,123 | -0.57(-1.78%) |
Oct 02, 2023 | 32.90 | 32.92 | 31.89 | 31.99 | 379,780 | -0.99(-3.01%) |
Sep 29, 2023 | 32.92 | 33.41 | 32.81 | 32.98 | 249,628 | +0.38(+1.17%) |
Sep 28, 2023 | 32.22 | 32.83 | 32.21 | 32.60 | 352,746 | +0.37(+1.16%) |
Sep 27, 2023 | 32.58 | 32.58 | 31.93 | 32.22 | 269,617 | -0.22(-0.67%) |
Sep 26, 2023 | 32.68 | 33.05 | 32.33 | 32.44 | 367,257 | -0.59(-1.79%) |
Sep 25, 2023 | 32.54 | 33.03 | 32.84 | 33.03 | 200,656 | +0.43(+1.31%) |
Sep 22, 2023 | 32.94 | 33.02 | 32.53 | 32.60 | 205,809 | -0.25(-0.77%) |
Sep 21, 2023 | 33.19 | 33.54 | 32.86 | 32.86 | 471,612 | -0.50(-1.51%) |
Sep 20, 2023 | 33.81 | 34.11 | 33.36 | 33.36 | 280,292 | -0.23(-0.69%) |
Sep 19, 2023 | 33.66 | 33.86 | 33.27 | 33.59 | 261,658 | -0.07(-0.20%) |
Sep 18, 2023 | 33.97 | 33.97 | 33.52 | 33.66 | 214,091 | -0.44(-1.30%) |
Sep 15, 2023 | 34.02 | 34.31 | 33.85 | 34.10 | 243,397 | -0.25(-0.73%) |
Sep 14, 2023 | 34.11 | 34.58 | 34.05 | 34.35 | 178,016 | +0.62(+1.83%) |
Sep 13, 2023 | 34.71 | 34.91 | 33.55 | 33.74 | 216,327 | -0.79(-2.30%) |
Sep 12, 2023 | 33.88 | 34.75 | 33.84 | 34.53 | 394,966 | +0.72(+2.12%) |
Sep 11, 2023 | 33.97 | 34.35 | 33.77 | 33.81 | 264,065 | +0.13(+0.37%) |
Sep 08, 2023 | 33.34 | 33.74 | 32.93 | 33.69 | 281,667 | +0.44(+1.31%) |
Sep 07, 2023 | 33.63 | 33.93 | 33.15 | 33.25 | 256,326 | -0.53(-1.57%) |
Sep 06, 2023 | 34.34 | 34.51 | 33.58 | 33.78 | 350,268 | -0.73(-2.10%) |
Sep 05, 2023 | 34.88 | 35.24 | 34.51 | 34.51 | 181,142 | -0.52(-1.49%) |
Sep 01, 2023 | 34.70 | 35.19 | 34.70 | 35.03 | 214,319 | +0.57(+1.66%) |
Aug 31, 2023 | 34.45 | 34.69 | 34.28 | 34.46 | 148,537 | +0.11(+0.31%) |
Aug 30, 2023 | 34.60 | 34.65 | 34.25 | 34.35 | 215,218 | -0.21(-0.62%) |
Aug 29, 2023 | 34.03 | 34.69 | 33.82 | 34.57 | 224,495 | +0.54(+1.59%) |
Aug 28, 2023 | 33.78 | 34.28 | 33.73 | 34.03 | 197,264 | +0.49(+1.47%) |
Aug 25, 2023 | 33.94 | 34.17 | 33.23 | 33.53 | 459,660 | -0.23(-0.69%) |
Aug 24, 2023 | 33.76 | 34.34 | 33.70 | 33.76 | 213,570 | +0.04(+0.11%) |
Aug 23, 2023 | 33.32 | 33.77 | 33.05 | 33.73 | 240,726 | +0.43(+1.28%) |
Aug 22, 2023 | 34.28 | 34.38 | 33.29 | 33.30 | 319,066 | -0.99(-2.88%) |
Aug 21, 2023 | 34.58 | 34.58 | 33.94 | 34.29 | 229,240 | -0.10(-0.28%) |
Aug 18, 2023 | 34.18 | 34.53 | 34.00 | 34.38 | 280,821 | -0.08(-0.22%) |
Aug 17, 2023 | 34.71 | 34.84 | 34.37 | 34.46 | 312,633 | -0.04(-0.11%) |
Aug 16, 2023 | 34.76 | 34.91 | 34.42 | 34.50 | 462,877 | -0.35(-1.00%) |
Aug 15, 2023 | 35.42 | 35.54 | 34.77 | 34.85 | 674,937 | -1.16(-3.22%) |
Aug 14, 2023 | 36.60 | 36.60 | 35.89 | 36.01 | 273,404 | -0.85(-2.31%) |
Aug 11, 2023 | 36.50 | 37.00 | 36.44 | 36.86 | 244,766 | +0.14(+0.37%) |
Aug 10, 2023 | 36.82 | 37.13 | 36.53 | 36.72 | 384,105 | +0.10(+0.26%) |
Aug 09, 2023 | 37.10 | 37.25 | 36.61 | 36.63 | 376,040 | -0.71(-1.89%) |
Aug 08, 2023 | 36.39 | 37.38 | 36.01 | 37.33 | 559,338 | -0.44(-1.15%) |
Aug 07, 2023 | 37.52 | 37.83 | 37.43 | 37.77 | 321,349 | +0.34(+0.90%) |
Aug 04, 2023 | 37.40 | 37.84 | 37.28 | 37.43 | 379,244 | -0.02(-0.05%) |
Aug 03, 2023 | 36.92 | 37.53 | 36.70 | 37.45 | 253,680 | +0.41(+1.10%) |
Aug 02, 2023 | 36.80 | 37.10 | 36.48 | 37.04 | 368,447 | -0.27(-0.73%) |
Aug 01, 2023 | 37.57 | 37.60 | 36.92 | 37.31 | 233,830 | -0.54(-1.43%) |
Jul 31, 2023 | 37.88 | 38.05 | 37.52 | 37.86 | 357,965 | +0.15(+0.38%) |
Jul 28, 2023 | 37.56 | 37.76 | 37.18 | 37.71 | 322,820 | +0.67(+1.80%) |
Jul 27, 2023 | 38.04 | 38.10 | 36.93 | 37.04 | 543,290 | -0.64(-1.69%) |
Jul 26, 2023 | 37.18 | 37.88 | 37.18 | 37.68 | 594,439 | +1.15(+3.15%) |
Jul 25, 2023 | 37.32 | 37.41 | 36.51 | 36.53 | 731,910 | -0.71(-1.90%) |
Jul 24, 2023 | 36.62 | 37.44 | 36.61 | 37.24 | 554,893 | +0.68(+1.85%) |
Jul 21, 2023 | 37.32 | 37.32 | 36.41 | 36.56 | 650,271 | -0.49(-1.33%) |
Jul 20, 2023 | 36.86 | 37.09 | 36.40 | 37.05 | 2,748,860 | -0.07(-0.18%) |
Jul 19, 2023 | 36.19 | 37.24 | 35.93 | 37.12 | 2,425,798 | +1.11(+3.09%) |
Jul 18, 2023 | 34.84 | 36.02 | 34.73 | 36.01 | 823,975 | +1.14(+3.27%) |
Jul 17, 2023 | 34.42 | 34.99 | 34.25 | 34.87 | 469,183 | +0.43(+1.24%) |
Jul 14, 2023 | 35.52 | 35.52 | 34.30 | 34.44 | 456,801 | -0.62(-1.77%) |
Jul 13, 2023 | 34.69 | 35.23 | 34.57 | 35.06 | 325,972 | +0.59(+1.71%) |
Jul 12, 2023 | 34.68 | 35.22 | 34.36 | 34.47 | 489,653 | +0.41(+1.19%) |
Jul 11, 2023 | 33.75 | 34.19 | 33.48 | 34.06 | 526,061 | +0.54(+1.62%) |
Jul 10, 2023 | 33.24 | 33.76 | 33.15 | 33.52 | 463,254 | +0.17(+0.52%) |
Jul 07, 2023 | 32.60 | 33.66 | 32.60 | 33.35 | 448,182 | +0.68(+2.07%) |
Jul 06, 2023 | 32.64 | 32.71 | 31.99 | 32.67 | 512,346 | -0.40(-1.20%) |
Jul 05, 2023 | 33.11 | 33.53 | 32.81 | 33.07 | 394,887 | -0.34(-1.01%) |
Jul 03, 2023 | 32.82 | 33.55 | 32.79 | 33.41 | 241,688 | +0.67(+2.04%) |
Jun 30, 2023 | 33.10 | 33.23 | 32.63 | 32.74 | 329,261 | -0.04(-0.12%) |
Jun 29, 2023 | 32.56 | 32.99 | 32.49 | 32.78 | 575,722 | +0.56(+1.74%) |
Jun 28, 2023 | 32.28 | 32.28 | 31.78 | 32.22 | 339,888 | -0.07(-0.21%) |
Jun 27, 2023 | 31.92 | 32.50 | 31.59 | 32.28 | 452,664 | +0.41(+1.27%) |
Jun 26, 2023 | 31.69 | 32.25 | 31.69 | 31.88 | 259,462 | +0.34(+1.07%) |
Jun 23, 2023 | 31.59 | 31.88 | 31.46 | 31.54 | 431,866 | -0.37(-1.15%) |
Jun 22, 2023 | 32.83 | 32.85 | 31.87 | 31.91 | 536,495 | -1.01(-3.06%) |
Jun 21, 2023 | 33.15 | 33.23 | 32.75 | 32.91 | 364,838 | -0.22(-0.67%) |
Jun 20, 2023 | 33.27 | 33.30 | 32.84 | 33.14 | 437,975 | -0.32(-0.95%) |
Jun 16, 2023 | 33.83 | 33.85 | 33.19 | 33.46 | 448,140 | -0.31(-0.92%) |
Jun 15, 2023 | 32.90 | 33.84 | 32.84 | 33.76 | 629,109 | +0.75(+2.29%) |
Jun 14, 2023 | 34.06 | 34.30 | 32.83 | 33.01 | 754,724 | -0.87(-2.57%) |
Jun 13, 2023 | 33.32 | 34.10 | 32.95 | 33.88 | 782,359 | +0.65(+1.95%) |
Jun 12, 2023 | 33.67 | 34.33 | 32.73 | 33.23 | 988,015 | -0.46(-1.38%) |
Jun 09, 2023 | 34.05 | 34.15 | 33.55 | 33.70 | 1,897,670 | -0.41(-1.19%) |
Jun 08, 2023 | 34.18 | 34.22 | 33.56 | 34.10 | 661,181 | -0.21(-0.62%) |
Jun 07, 2023 | 33.98 | 34.47 | 33.50 | 34.32 | 1,192,090 | +0.62(+1.84%) |
Jun 06, 2023 | 32.35 | 34.04 | 32.25 | 33.70 | 1,759,093 | +1.37(+4.24%) |
Jun 05, 2023 | 32.67 | 33.07 | 31.99 | 32.33 | 713,980 | -0.58(-1.75%) |
Jun 02, 2023 | 32.09 | 33.04 | 31.89 | 32.90 | 1,151,799 | +1.39(+4.41%) |
Jun 01, 2023 | 31.12 | 31.67 | 30.55 | 31.51 | 948,978 | +0.73(+2.37%) |
May 31, 2023 | 31.48 | 31.53 | 30.35 | 30.78 | 910,930 | -1.01(-3.17%) |
May 30, 2023 | 31.89 | 31.93 | 31.15 | 31.79 | 637,052 | +0.12(+0.36%) |
May 26, 2023 | 31.52 | 31.74 | 31.06 | 31.67 | 415,348 | +0.21(+0.67%) |
May 25, 2023 | 31.53 | 31.74 | 31.04 | 31.46 | 439,845 | -0.18(-0.58%) |
May 24, 2023 | 31.89 | 32.05 | 31.42 | 31.65 | 565,512 | -0.51(-1.58%) |
May 23, 2023 | 31.99 | 33.03 | 31.99 | 32.15 | 829,998 | +0.27(+0.84%) |
May 22, 2023 | 31.45 | 31.91 | 31.04 | 31.89 | 810,565 | +0.76(+2.43%) |
May 19, 2023 | 31.76 | 31.76 | 30.61 | 31.13 | 755,338 | -0.38(-1.22%) |
May 18, 2023 | 31.31 | 31.59 | 30.84 | 31.51 | 723,250 | +0.25(+0.80%) |
May 17, 2023 | 29.92 | 31.27 | 29.92 | 31.26 | 1,061,018 | +1.96(+6.67%) |
May 16, 2023 | 29.95 | 30.07 | 29.31 | 29.31 | 709,718 | -0.60(-2.02%) |
May 15, 2023 | 29.14 | 29.98 | 29.12 | 29.91 | 539,703 | +0.82(+2.83%) |
May 12, 2023 | 29.28 | 29.28 | 28.68 | 29.09 | 460,690 | +0.08(+0.26%) |
May 11, 2023 | 29.11 | 29.31 | 28.73 | 29.01 | 691,476 | -0.52(-1.75%) |
May 10, 2023 | 30.60 | 30.61 | 29.22 | 29.53 | 610,495 | -0.39(-1.31%) |
May 09, 2023 | 29.67 | 30.12 | 29.31 | 29.92 | 571,588 | -0.02(-0.06%) |
May 08, 2023 | 31.01 | 31.12 | 29.90 | 29.94 | 727,865 | -0.34(-1.11%) |
May 05, 2023 | 30.04 | 30.36 | 29.43 | 30.27 | 1,400,087 | +1.75(+6.15%) |
May 04, 2023 | 28.78 | 29.18 | 27.61 | 28.52 | 2,594,178 | -1.52(-5.07%) |
May 03, 2023 | 30.87 | 31.42 | 29.92 | 30.04 | 2,989,744 | -0.67(-2.18%) |
May 02, 2023 | 32.50 | 32.50 | 30.37 | 30.72 | 1,881,134 | -1.89(-5.79%) |
May 01, 2023 | 33.54 | 33.65 | 32.49 | 32.60 | 565,492 | -1.17(-3.46%) |
Apr 28, 2023 | 32.81 | 33.97 | 32.65 | 33.77 | 1,006,009 | +0.77(+2.32%) |
Apr 27, 2023 | 32.51 | 33.18 | 32.51 | 33.01 | 323,528 | +0.66(+2.04%) |
Apr 26, 2023 | 32.12 | 32.91 | 32.00 | 32.35 | 941,581 | +0.21(+0.66%) |
Apr 25, 2023 | 32.78 | 32.98 | 31.82 | 32.13 | 717,646 | -1.16(-3.48%) |
Apr 24, 2023 | 33.44 | 33.65 | 33.13 | 33.29 | 394,404 | -0.22(-0.66%) |
Apr 21, 2023 | 34.20 | 34.20 | 33.41 | 33.51 | 413,565 | -0.77(-2.24%) |
Apr 20, 2023 | 34.47 | 34.86 | 34.11 | 34.28 | 533,971 | -0.85(-2.43%) |
Apr 19, 2023 | 34.19 | 35.31 | 34.06 | 35.13 | 780,916 | +1.07(+3.15%) |
Apr 18, 2023 | 34.50 | 34.50 | 33.71 | 34.06 | 382,705 | -0.36(-1.06%) |
Apr 17, 2023 | 33.35 | 34.45 | 32.84 | 34.43 | 368,282 | +1.04(+3.13%) |
Apr 14, 2023 | 34.29 | 34.33 | 33.17 | 33.38 | 367,324 | -0.37(-1.11%) |
Apr 13, 2023 | 33.57 | 33.87 | 32.99 | 33.75 | 396,547 | +0.40(+1.21%) |
Apr 12, 2023 | 33.86 | 34.05 | 33.18 | 33.35 | 515,172 | -0.39(-1.16%) |
Apr 11, 2023 | 33.58 | 33.95 | 33.48 | 33.74 | 2,184,180 | +0.16(+0.49%) |
Apr 10, 2023 | 33.31 | 33.85 | 33.05 | 33.58 | 568,258 | +0.21(+0.63%) |
Apr 06, 2023 | 32.94 | 33.68 | 32.93 | 33.37 | 592,904 | +0.45(+1.37%) |
Apr 05, 2023 | 32.58 | 33.06 | 32.46 | 32.92 | 845,765 | -0.13(-0.41%) |
Apr 04, 2023 | 34.11 | 34.21 | 32.67 | 33.05 | 1,271,850 | -0.81(-2.38%) |
Apr 03, 2023 | 34.36 | 34.59 | 33.67 | 33.86 | 587,079 | -0.45(-1.31%) |
Mar 31, 2023 | 34.42 | 34.53 | 33.83 | 34.31 | 795,831 | +0.28(+0.82%) |
Mar 30, 2023 | 35.09 | 35.14 | 33.90 | 34.03 | 914,363 | -0.55(-1.58%) |
Mar 29, 2023 | 34.39 | 34.64 | 34.10 | 34.58 | 1,222,767 | +0.68(+2.01%) |
Mar 28, 2023 | 33.66 | 34.12 | 33.37 | 33.90 | 758,391 | +0.24(+0.71%) |
Mar 27, 2023 | 34.62 | 34.88 | 33.53 | 33.66 | 895,371 | +0.75(+2.27%) |
Mar 24, 2023 | 31.76 | 32.99 | 31.57 | 32.91 | 1,527,030 | +0.63(+1.96%) |
Mar 23, 2023 | 33.33 | 33.53 | 32.12 | 32.28 | 2,081,867 | -0.64(-1.96%) |
Mar 22, 2023 | 34.89 | 34.93 | 32.89 | 32.92 | 1,932,261 | -2.02(-5.78%) |
Mar 21, 2023 | 34.35 | 35.04 | 34.09 | 34.94 | 3,271,627 | +2.13(+6.48%) |
Mar 20, 2023 | 33.25 | 34.06 | 32.73 | 32.82 | 1,296,246 | +0.70(+2.17%) |
Mar 17, 2023 | 33.65 | 33.73 | 32.06 | 32.12 | 1,874,187 | -2.34(-6.80%) |
Mar 16, 2023 | 32.90 | 35.17 | 31.64 | 34.47 | 2,189,983 | +1.16(+3.49%) |
Mar 15, 2023 | 33.07 | 33.82 | 32.40 | 33.30 | 2,174,856 | -1.07(-3.11%) |
Mar 14, 2023 | 37.68 | 37.68 | 33.76 | 34.37 | 3,995,239 | +0.60(+1.78%) |
Mar 13, 2023 | 33.96 | 35.39 | 31.50 | 33.77 | 4,799,816 | -5.69(-14.42%) |
Mar 10, 2023 | 39.61 | 41.42 | 37.77 | 39.46 | 1,502,237 | -2.08(-5.00%) |
Mar 09, 2023 | 44.30 | 44.38 | 41.43 | 41.54 | 493,586 | -3.69(-8.16%) |
Mar 08, 2023 | 45.60 | 45.77 | 45.02 | 45.23 | 89,484 | -0.32(-0.70%) |
Mar 07, 2023 | 47.18 | 47.18 | 45.53 | 45.55 | 148,005 | -1.93(-4.06%) |
Mar 06, 2023 | 47.72 | 48.04 | 47.40 | 47.47 | 65,935 | -0.20(-0.43%) |
Mar 03, 2023 | 47.22 | 47.69 | 46.95 | 47.68 | 99,327 | +0.76(+1.63%) |
Mar 02, 2023 | 47.64 | 47.64 | 46.44 | 46.91 | 95,170 | -1.10(-2.28%) |
Mar 01, 2023 | 48.04 | 48.22 | 47.71 | 48.01 | 46,849 | -0.46(-0.94%) |
Feb 28, 2023 | 48.51 | 48.83 | 48.40 | 48.47 | 44,684 | +0.03(+0.06%) |
Feb 27, 2023 | 48.74 | 49.11 | 48.33 | 48.44 | 47,622 | +0.00(+0.00%) |
Feb 24, 2023 | 47.81 | 48.47 | 47.65 | 48.44 | 49,853 | +0.10(+0.22%) |
Feb 23, 2023 | 48.53 | 48.69 | 47.85 | 48.33 | 45,077 | +0.14(+0.30%) |
Feb 22, 2023 | 48.30 | 48.52 | 47.94 | 48.19 | 86,807 | -0.18(-0.37%) |
Feb 21, 2023 | 49.21 | 49.21 | 48.17 | 48.37 | 68,476 | -1.23(-2.48%) |
Feb 17, 2023 | 49.35 | 49.65 | 49.08 | 49.60 | 30,301 | +0.16(+0.33%) |
Feb 16, 2023 | 49.57 | 49.93 | 49.35 | 49.44 | 48,987 | -0.73(-1.46%) |
Feb 15, 2023 | 49.80 | 50.26 | 49.74 | 50.17 | 45,292 | +0.08(+0.15%) |
Feb 14, 2023 | 50.17 | 50.48 | 49.62 | 50.10 | 37,085 | -0.21(-0.42%) |
Feb 13, 2023 | 49.82 | 50.31 | 49.60 | 50.31 | 67,297 | +0.48(+0.96%) |
Feb 10, 2023 | 49.70 | 49.88 | 49.55 | 49.83 | 35,262 | +0.00(+0.00%) |
Feb 09, 2023 | 50.79 | 50.90 | 49.74 | 49.83 | 54,542 | -0.70(-1.38%) |
Feb 08, 2023 | 50.53 | 50.93 | 50.44 | 50.53 | 34,664 | -0.52(-1.03%) |
Feb 07, 2023 | 50.36 | 51.18 | 50.08 | 51.05 | 67,217 | +0.58(+1.15%) |
Feb 06, 2023 | 50.59 | 50.66 | 50.25 | 50.47 | 28,803 | -0.50(-0.97%) |
Feb 03, 2023 | 50.62 | 51.40 | 50.61 | 50.97 | 65,890 | -0.13(-0.26%) |
Feb 02, 2023 | 50.65 | 51.36 | 50.41 | 51.10 | 89,790 | +0.82(+1.63%) |
Feb 01, 2023 | 49.58 | 50.77 | 49.55 | 50.28 | 144,611 | +0.30(+0.61%) |
Jan 31, 2023 | 48.95 | 49.97 | 48.73 | 49.97 | 111,922 | +1.06(+2.16%) |
Jan 30, 2023 | 48.91 | 49.30 | 48.87 | 48.92 | 102,125 | -0.44(-0.89%) |
Jan 27, 2023 | 49.02 | 49.50 | 49.00 | 49.35 | 79,032 | +0.30(+0.62%) |
Jan 26, 2023 | 49.13 | 49.40 | 48.59 | 49.05 | 75,422 | +0.30(+0.61%) |
Jan 25, 2023 | 47.81 | 48.76 | 47.66 | 48.75 | 103,481 | +0.69(+1.43%) |
Jan 24, 2023 | 48.29 | 48.74 | 47.95 | 48.07 | 65,071 | -0.49(-1.00%) |
Jan 23, 2023 | 47.79 | 48.77 | 47.73 | 48.55 | 131,378 | +0.99(+2.08%) |
Jan 20, 2023 | 46.58 | 47.57 | 46.44 | 47.56 | 123,958 | +1.32(+2.84%) |
Jan 19, 2023 | 45.67 | 46.47 | 45.48 | 46.25 | 468,055 | +0.16(+0.35%) |
Jan 18, 2023 | 47.10 | 47.36 | 46.06 | 46.09 | 459,704 | -1.60(-3.36%) |
Jan 17, 2023 | 47.87 | 47.94 | 47.28 | 47.69 | 151,825 | -0.21(-0.44%) |
Jan 13, 2023 | 47.35 | 47.92 | 46.71 | 47.90 | 173,031 | -0.10(-0.22%) |
Jan 12, 2023 | 47.76 | 48.26 | 47.59 | 48.00 | 93,371 | +0.51(+1.06%) |
Jan 11, 2023 | 47.37 | 47.65 | 47.16 | 47.50 | 76,655 | +0.31(+0.67%) |
Jan 10, 2023 | 46.91 | 47.27 | 46.59 | 47.18 | 118,180 | +0.19(+0.41%) |
Jan 09, 2023 | 47.40 | 47.46 | 46.92 | 46.99 | 138,102 | -0.21(-0.44%) |
Jan 06, 2023 | 46.19 | 47.33 | 45.91 | 47.20 | 145,982 | +1.37(+3.00%) |
Jan 05, 2023 | 46.01 | 46.06 | 45.48 | 45.83 | 132,606 | -0.59(-1.27%) |
Jan 04, 2023 | 45.78 | 46.86 | 45.78 | 46.42 | 123,337 | +0.96(+2.12%) |
Jan 03, 2023 | 45.72 | 46.10 | 45.12 | 45.46 | 131,044 | +0.05(+0.11%) |
Dec 30, 2022 | 45.08 | 45.61 | 45.08 | 45.41 | 115,997 | -0.11(-0.25%) |
Dec 29, 2022 | 44.85 | 45.56 | 44.79 | 45.52 | 91,031 | +0.83(+1.86%) |
Dec 28, 2022 | 45.03 | 45.07 | 44.57 | 44.69 | 149,542 | -0.27(-0.59%) |
Dec 27, 2022 | 44.85 | 45.11 | 44.50 | 44.96 | 151,272 | +0.23(+0.51%) |
Dec 23, 2022 | 44.54 | 44.85 | 44.39 | 44.73 | 92,853 | +0.18(+0.41%) |
Dec 22, 2022 | 44.26 | 44.55 | 43.63 | 44.55 | 147,116 | +0.10(+0.21%) |
Dec 21, 2022 | 44.09 | 44.68 | 44.09 | 44.46 | 103,025 | +0.70(+1.59%) |
Dec 20, 2022 | 43.70 | 44.08 | 43.61 | 43.76 | 141,254 | +0.17(+0.39%) |
Dec 19, 2022 | 43.70 | 44.00 | 43.26 | 43.59 | 150,647 | -0.01(-0.02%) |
Dec 16, 2022 | 43.44 | 43.98 | 43.25 | 43.60 | 185,903 | -0.33(-0.76%) |
Dec 15, 2022 | 43.94 | 44.18 | 43.65 | 43.93 | 222,285 | -0.63(-1.41%) |
Dec 14, 2022 | 45.42 | 45.58 | 44.39 | 44.56 | 185,238 | -0.87(-1.91%) |
Dec 13, 2022 | 46.85 | 47.09 | 45.08 | 45.43 | 154,024 | -0.41(-0.88%) |
Dec 12, 2022 | 45.29 | 45.97 | 44.81 | 45.83 | 143,358 | +0.62(+1.38%) |
Dec 09, 2022 | 45.09 | 45.54 | 45.09 | 45.21 | 137,598 | -0.13(-0.29%) |
Dec 08, 2022 | 45.40 | 45.52 | 45.00 | 45.34 | 149,795 | +0.16(+0.36%) |
Dec 07, 2022 | 44.74 | 45.52 | 44.53 | 45.18 | 206,829 | +0.09(+0.21%) |
Dec 06, 2022 | 45.63 | 45.74 | 44.70 | 45.09 | 295,574 | -0.65(-1.42%) |
Dec 05, 2022 | 47.85 | 47.85 | 45.48 | 45.74 | 336,970 | -2.49(-5.17%) |
Dec 02, 2022 | 47.92 | 48.29 | 47.91 | 48.23 | 85,433 | -0.25(-0.53%) |