Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.12 | 55.44 | 54.73 | 55.07 | 274,075 | +0.51(+0.93%) |
Feb 28, 2024 | 54.48 | 54.85 | 54.34 | 54.56 | 194,204 | -0.30(-0.55%) |
Feb 27, 2024 | 54.80 | 54.95 | 54.66 | 54.86 | 260,655 | +0.37(+0.68%) |
Feb 26, 2024 | 54.49 | 54.79 | 54.23 | 54.50 | 314,127 | -0.04(-0.07%) |
Feb 23, 2024 | 54.46 | 54.75 | 54.24 | 54.54 | 292,094 | +0.10(+0.18%) |
Feb 22, 2024 | 54.34 | 54.52 | 54.11 | 54.44 | 275,346 | +0.32(+0.59%) |
Feb 21, 2024 | 54.02 | 54.13 | 53.70 | 54.12 | 272,449 | -0.02(-0.04%) |
Feb 20, 2024 | 54.17 | 54.35 | 53.99 | 54.14 | 362,511 | -0.57(-1.04%) |
Feb 16, 2024 | 54.79 | 55.25 | 54.61 | 54.70 | 311,787 | -0.72(-1.30%) |
Feb 15, 2024 | 54.44 | 55.42 | 54.44 | 55.42 | 352,515 | +1.32(+2.43%) |
Feb 14, 2024 | 53.76 | 54.23 | 53.36 | 54.11 | 260,186 | +0.98(+1.84%) |
Feb 13, 2024 | 53.45 | 53.65 | 52.69 | 53.13 | 381,229 | -1.87(-3.41%) |
Feb 12, 2024 | 54.33 | 55.18 | 54.33 | 55.00 | 335,992 | +0.83(+1.53%) |
Feb 09, 2024 | 53.81 | 54.22 | 53.52 | 54.18 | 305,947 | +0.48(+0.89%) |
Feb 08, 2024 | 53.11 | 53.73 | 52.91 | 53.70 | 374,176 | +0.61(+1.15%) |
Feb 07, 2024 | 53.21 | 53.27 | 52.74 | 53.09 | 476,923 | +0.04(+0.08%) |
Feb 06, 2024 | 52.68 | 53.13 | 52.49 | 53.05 | 297,218 | +0.38(+0.72%) |
Feb 05, 2024 | 52.99 | 52.99 | 52.28 | 52.67 | 402,431 | -0.82(-1.53%) |
Feb 02, 2024 | 53.24 | 53.74 | 52.83 | 53.49 | 504,042 | -0.24(-0.45%) |
Feb 01, 2024 | 53.35 | 53.73 | 52.63 | 53.73 | 313,759 | +0.72(+1.35%) |
Jan 31, 2024 | 54.14 | 54.50 | 52.99 | 53.01 | 990,173 | -1.30(-2.39%) |
Jan 30, 2024 | 54.43 | 54.58 | 54.21 | 54.31 | 359,900 | -0.34(-0.62%) |
Jan 29, 2024 | 54.02 | 54.64 | 53.82 | 54.64 | 412,540 | +0.63(+1.16%) |
Jan 26, 2024 | 54.13 | 54.40 | 53.87 | 54.02 | 262,558 | +0.05(+0.09%) |
Jan 25, 2024 | 54.14 | 54.26 | 53.51 | 53.97 | 274,926 | +0.45(+0.84%) |
Jan 24, 2024 | 54.52 | 54.52 | 53.43 | 53.52 | 315,094 | -0.40(-0.74%) |
Jan 23, 2024 | 54.48 | 54.61 | 53.74 | 53.92 | 308,145 | -0.21(-0.39%) |
Jan 22, 2024 | 53.63 | 54.19 | 53.63 | 54.13 | 387,796 | +0.94(+1.76%) |
Jan 19, 2024 | 52.76 | 53.26 | 52.35 | 53.19 | 280,472 | +0.57(+1.08%) |
Jan 18, 2024 | 52.53 | 52.67 | 51.99 | 52.62 | 365,990 | +0.42(+0.80%) |
Jan 17, 2024 | 52.11 | 52.40 | 51.81 | 52.20 | 484,005 | -0.51(-0.96%) |
Jan 16, 2024 | 52.80 | 52.95 | 52.49 | 52.71 | 386,355 | -0.53(-0.99%) |
Jan 12, 2024 | 53.85 | 54.09 | 53.08 | 53.24 | 391,494 | -0.09(-0.17%) |
Jan 11, 2024 | 53.46 | 53.47 | 52.71 | 53.33 | 422,096 | -0.30(-0.56%) |
Jan 10, 2024 | 53.38 | 53.71 | 53.11 | 53.63 | 326,861 | +0.23(+0.43%) |
Jan 09, 2024 | 53.41 | 53.60 | 53.14 | 53.40 | 370,765 | -0.61(-1.13%) |
Jan 08, 2024 | 53.25 | 54.01 | 53.05 | 54.01 | 347,800 | +0.80(+1.50%) |
Jan 05, 2024 | 53.02 | 53.86 | 52.95 | 53.21 | 335,787 | -0.10(-0.19%) |
Jan 04, 2024 | 53.52 | 53.67 | 53.27 | 53.31 | 539,419 | -0.13(-0.24%) |
Jan 03, 2024 | 54.35 | 54.35 | 53.39 | 53.44 | 387,218 | -1.50(-2.72%) |
Jan 02, 2024 | 54.81 | 55.36 | 54.65 | 54.93 | 336,883 | -0.26(-0.47%) |
Dec 29, 2023 | 55.74 | 55.84 | 55.12 | 55.19 | 237,166 | -0.68(-1.21%) |
Dec 28, 2023 | 55.70 | 56.00 | 55.65 | 55.87 | 281,052 | -0.08(-0.14%) |
Dec 27, 2023 | 55.97 | 56.15 | 55.69 | 55.95 | 291,163 | +0.11(+0.20%) |
Dec 26, 2023 | 55.49 | 55.99 | 55.31 | 55.84 | 351,002 | +0.55(+0.99%) |
Dec 22, 2023 | 55.26 | 55.66 | 55.01 | 55.29 | 393,671 | +0.30(+0.54%) |
Dec 21, 2023 | 54.75 | 55.01 | 54.44 | 54.99 | 370,838 | +0.86(+1.58%) |
Dec 20, 2023 | 54.94 | 55.58 | 54.14 | 54.14 | 487,117 | -0.94(-1.70%) |
Dec 19, 2023 | 54.39 | 55.12 | 54.39 | 55.07 | 430,933 | +1.02(+1.88%) |
Dec 18, 2023 | 54.35 | 54.42 | 54.01 | 54.06 | 416,998 | +0.04(+0.07%) |
Dec 15, 2023 | 54.71 | 54.73 | 53.87 | 54.02 | 486,341 | -0.59(-1.08%) |
Dec 14, 2023 | 54.00 | 54.96 | 54.00 | 54.60 | 374,630 | +1.40(+2.62%) |
Dec 13, 2023 | 51.71 | 53.21 | 51.23 | 53.21 | 448,495 | +1.65(+3.19%) |
Dec 12, 2023 | 51.65 | 51.75 | 51.30 | 51.56 | 352,961 | -0.16(-0.31%) |
Dec 11, 2023 | 51.44 | 51.77 | 51.38 | 51.72 | 351,082 | +0.25(+0.48%) |
Dec 08, 2023 | 51.08 | 51.66 | 51.08 | 51.47 | 390,609 | +0.31(+0.60%) |
Dec 07, 2023 | 50.76 | 51.19 | 50.59 | 51.16 | 387,451 | +0.45(+0.88%) |
Dec 06, 2023 | 51.20 | 51.72 | 50.67 | 50.72 | 467,020 | -0.08(-0.15%) |
Dec 05, 2023 | 51.36 | 51.36 | 50.67 | 50.79 | 342,289 | -0.75(-1.46%) |
Dec 04, 2023 | 50.89 | 51.56 | 50.82 | 51.55 | 607,323 | +0.54(+1.05%) |
Dec 01, 2023 | 49.48 | 51.08 | 49.26 | 51.01 | 353,791 | +1.42(+2.86%) |
Nov 30, 2023 | 49.67 | 49.73 | 49.22 | 49.59 | 542,676 | +0.14(+0.28%) |
Nov 29, 2023 | 49.55 | 50.07 | 49.37 | 49.45 | 328,070 | +0.31(+0.63%) |
Nov 28, 2023 | 49.18 | 49.42 | 48.90 | 49.15 | 342,480 | -0.12(-0.24%) |
Nov 27, 2023 | 49.13 | 49.36 | 48.92 | 49.26 | 254,224 | -0.14(-0.28%) |
Nov 24, 2023 | 49.12 | 49.47 | 49.11 | 49.40 | 172,232 | +0.24(+0.48%) |
Nov 22, 2023 | 49.15 | 49.43 | 49.00 | 49.16 | 317,351 | +0.24(+0.49%) |
Nov 21, 2023 | 49.11 | 49.20 | 48.88 | 48.93 | 408,026 | -0.45(-0.90%) |
Nov 20, 2023 | 49.22 | 49.45 | 48.96 | 49.37 | 282,354 | +0.18(+0.36%) |
Nov 17, 2023 | 49.01 | 49.24 | 48.95 | 49.19 | 558,890 | +0.51(+1.04%) |
Nov 16, 2023 | 49.18 | 49.30 | 48.49 | 48.69 | 315,595 | -0.66(-1.35%) |
Nov 15, 2023 | 49.15 | 49.96 | 49.15 | 49.35 | 331,515 | +0.20(+0.40%) |
Nov 14, 2023 | 48.00 | 49.16 | 48.00 | 49.15 | 389,524 | +2.39(+5.11%) |
Nov 13, 2023 | 46.67 | 46.96 | 46.50 | 46.76 | 477,795 | -0.16(-0.34%) |
Nov 10, 2023 | 46.62 | 46.99 | 46.29 | 46.92 | 422,135 | +0.56(+1.20%) |
Nov 09, 2023 | 47.25 | 47.25 | 46.30 | 46.37 | 333,746 | -0.62(-1.31%) |
Nov 08, 2023 | 47.31 | 47.39 | 46.79 | 46.98 | 347,845 | -0.33(-0.69%) |
Nov 07, 2023 | 47.36 | 47.53 | 47.10 | 47.31 | 360,809 | -0.26(-0.54%) |
Nov 06, 2023 | 48.07 | 48.07 | 47.31 | 47.57 | 267,817 | -0.53(-1.09%) |
Nov 03, 2023 | 47.54 | 48.36 | 47.54 | 48.09 | 277,526 | +1.23(+2.63%) |
Nov 02, 2023 | 46.16 | 46.86 | 46.16 | 46.86 | 474,470 | +1.28(+2.81%) |
Nov 01, 2023 | 45.32 | 45.60 | 44.91 | 45.58 | 334,847 | +0.18(+0.39%) |
Oct 31, 2023 | 45.18 | 45.45 | 44.99 | 45.40 | 820,204 | +0.36(+0.79%) |
Oct 30, 2023 | 45.09 | 45.35 | 44.68 | 45.05 | 417,323 | +0.42(+0.93%) |
Oct 27, 2023 | 45.31 | 45.31 | 44.50 | 44.63 | 550,862 | -0.58(-1.27%) |
Oct 26, 2023 | 45.11 | 45.55 | 44.91 | 45.21 | 428,936 | +0.24(+0.53%) |
Oct 25, 2023 | 45.41 | 45.43 | 44.92 | 44.97 | 1,015,412 | -0.72(-1.59%) |
Oct 24, 2023 | 45.71 | 46.01 | 45.42 | 45.69 | 352,964 | +0.29(+0.63%) |
Oct 23, 2023 | 45.57 | 46.04 | 45.38 | 45.40 | 537,768 | -0.42(-0.91%) |
Oct 20, 2023 | 46.48 | 46.48 | 45.82 | 45.82 | 362,405 | -0.59(-1.26%) |
Oct 19, 2023 | 47.05 | 47.34 | 46.31 | 46.41 | 357,015 | -0.66(-1.41%) |
Oct 18, 2023 | 47.81 | 47.81 | 47.04 | 47.07 | 260,562 | -1.01(-2.10%) |
Oct 17, 2023 | 47.27 | 48.48 | 47.27 | 48.08 | 270,021 | +0.56(+1.17%) |
Oct 16, 2023 | 47.14 | 47.65 | 47.02 | 47.53 | 288,636 | +0.82(+1.76%) |
Oct 13, 2023 | 47.42 | 47.42 | 46.60 | 46.70 | 238,450 | -0.53(-1.11%) |
Oct 12, 2023 | 48.18 | 48.18 | 46.93 | 47.23 | 283,712 | -0.89(-1.86%) |
Oct 11, 2023 | 48.08 | 48.38 | 47.77 | 48.12 | 162,244 | +0.15(+0.31%) |
Oct 10, 2023 | 47.61 | 48.27 | 47.59 | 47.97 | 191,450 | +0.59(+1.24%) |
Oct 09, 2023 | 46.80 | 47.57 | 46.76 | 47.39 | 274,298 | +0.29(+0.61%) |
Oct 06, 2023 | 46.49 | 47.33 | 46.24 | 47.10 | 281,183 | +0.37(+0.79%) |
Oct 05, 2023 | 46.67 | 46.91 | 46.43 | 46.73 | 230,444 | -0.05(-0.11%) |
Oct 04, 2023 | 46.68 | 46.88 | 46.24 | 46.78 | 348,856 | +0.13(+0.28%) |
Oct 03, 2023 | 47.25 | 47.34 | 46.49 | 46.65 | 431,854 | -0.87(-1.84%) |
Oct 02, 2023 | 48.06 | 48.12 | 47.28 | 47.53 | 324,824 | -0.59(-1.22%) |
Sep 29, 2023 | 48.68 | 48.68 | 48.03 | 48.11 | 241,067 | -0.12(-0.25%) |
Sep 28, 2023 | 47.83 | 48.48 | 47.83 | 48.23 | 213,055 | +0.49(+1.02%) |
Sep 27, 2023 | 47.74 | 48.01 | 47.40 | 47.75 | 274,091 | +0.36(+0.75%) |
Sep 26, 2023 | 47.80 | 48.10 | 47.39 | 47.39 | 543,461 | -0.80(-1.67%) |
Sep 25, 2023 | 47.71 | 48.21 | 48.04 | 48.19 | 358,719 | +0.23(+0.48%) |
Sep 22, 2023 | 48.22 | 48.34 | 47.93 | 47.96 | 265,115 | -0.11(-0.23%) |
Sep 21, 2023 | 48.52 | 48.52 | 48.07 | 48.07 | 512,309 | -0.74(-1.52%) |
Sep 20, 2023 | 49.34 | 49.63 | 48.80 | 48.82 | 245,492 | -0.25(-0.51%) |
Sep 19, 2023 | 49.21 | 49.38 | 48.89 | 49.07 | 258,625 | -0.09(-0.18%) |
Sep 18, 2023 | 49.55 | 49.55 | 49.14 | 49.16 | 270,311 | -0.29(-0.58%) |
Sep 15, 2023 | 49.73 | 49.76 | 49.22 | 49.44 | 254,421 | -0.47(-0.95%) |
Sep 14, 2023 | 49.41 | 49.92 | 49.41 | 49.92 | 231,493 | +0.93(+1.90%) |
Sep 13, 2023 | 49.31 | 49.40 | 48.85 | 48.99 | 198,724 | -0.36(-0.72%) |
Sep 12, 2023 | 49.28 | 49.56 | 49.18 | 49.34 | 176,562 | -0.05(-0.10%) |
Sep 11, 2023 | 49.62 | 49.69 | 49.31 | 49.39 | 239,347 | +0.11(+0.22%) |
Sep 08, 2023 | 49.46 | 49.46 | 49.14 | 49.28 | 175,656 | -0.10(-0.20%) |
Sep 07, 2023 | 49.57 | 49.71 | 49.19 | 49.38 | 298,260 | -0.48(-0.97%) |
Sep 06, 2023 | 50.10 | 50.35 | 49.56 | 49.87 | 198,285 | -0.17(-0.34%) |
Sep 05, 2023 | 51.09 | 51.09 | 50.03 | 50.03 | 395,088 | -1.31(-2.56%) |
Sep 01, 2023 | 51.16 | 51.50 | 51.11 | 51.35 | 301,663 | +0.63(+1.25%) |
Aug 31, 2023 | 50.91 | 51.11 | 50.72 | 50.72 | 208,640 | -0.17(-0.33%) |
Aug 30, 2023 | 50.60 | 51.01 | 50.52 | 50.89 | 220,803 | +0.24(+0.47%) |
Aug 29, 2023 | 49.99 | 50.65 | 49.77 | 50.65 | 215,543 | +0.66(+1.32%) |
Aug 28, 2023 | 49.74 | 50.24 | 49.74 | 49.99 | 226,171 | +0.53(+1.08%) |
Aug 25, 2023 | 49.65 | 49.77 | 49.00 | 49.45 | 217,074 | +0.00(+0.00%) |
Aug 24, 2023 | 49.85 | 50.22 | 49.40 | 49.45 | 226,072 | -0.43(-0.87%) |
Aug 23, 2023 | 49.43 | 49.96 | 49.25 | 49.89 | 270,870 | +0.54(+1.10%) |
Aug 22, 2023 | 49.73 | 49.80 | 49.26 | 49.34 | 160,696 | -0.18(-0.36%) |
Aug 21, 2023 | 49.79 | 49.84 | 49.28 | 49.52 | 197,521 | -0.23(-0.46%) |
Aug 18, 2023 | 49.17 | 49.86 | 49.06 | 49.75 | 204,324 | +0.28(+0.56%) |
Aug 17, 2023 | 50.14 | 50.18 | 49.47 | 49.47 | 183,243 | -0.47(-0.95%) |
Aug 16, 2023 | 50.52 | 50.80 | 49.95 | 49.95 | 241,900 | -0.60(-1.19%) |
Aug 15, 2023 | 50.90 | 50.93 | 50.55 | 50.55 | 182,417 | -0.74(-1.45%) |
Aug 14, 2023 | 51.27 | 51.29 | 50.83 | 51.29 | 368,555 | -0.15(-0.29%) |
Aug 11, 2023 | 51.33 | 51.63 | 51.28 | 51.44 | 170,602 | -0.04(-0.08%) |
Aug 10, 2023 | 51.90 | 52.31 | 51.25 | 51.48 | 292,097 | -0.22(-0.42%) |
Aug 09, 2023 | 52.10 | 52.10 | 51.50 | 51.70 | 291,568 | -0.43(-0.82%) |
Aug 08, 2023 | 51.91 | 52.17 | 51.44 | 52.12 | 208,216 | -0.40(-0.75%) |
Aug 07, 2023 | 52.26 | 52.54 | 52.08 | 52.52 | 180,392 | +0.40(+0.76%) |
Aug 04, 2023 | 52.35 | 52.63 | 51.99 | 52.12 | 249,943 | +0.05(+0.09%) |
Aug 03, 2023 | 52.07 | 52.34 | 51.67 | 52.07 | 269,549 | -0.09(-0.17%) |
Aug 02, 2023 | 52.23 | 52.33 | 51.94 | 52.16 | 703,541 | -0.69(-1.31%) |
Aug 01, 2023 | 52.65 | 52.88 | 52.37 | 52.85 | 210,097 | -0.12(-0.22%) |
Jul 31, 2023 | 52.64 | 52.98 | 52.60 | 52.97 | 237,673 | +0.47(+0.90%) |
Jul 28, 2023 | 52.57 | 52.64 | 52.28 | 52.50 | 187,310 | +0.43(+0.84%) |
Jul 27, 2023 | 53.02 | 53.02 | 51.89 | 52.06 | 233,544 | -0.61(-1.16%) |
Jul 26, 2023 | 52.20 | 52.80 | 52.17 | 52.67 | 179,236 | +0.45(+0.87%) |
Jul 25, 2023 | 52.11 | 52.48 | 52.07 | 52.22 | 259,060 | -0.01(-0.02%) |
Jul 24, 2023 | 52.00 | 52.38 | 51.95 | 52.23 | 200,718 | +0.30(+0.57%) |
Jul 21, 2023 | 52.52 | 52.52 | 51.92 | 51.93 | 241,648 | -0.29(-0.55%) |
Jul 20, 2023 | 52.55 | 52.55 | 51.93 | 52.22 | 196,751 | -0.31(-0.58%) |
Jul 19, 2023 | 52.28 | 52.55 | 52.19 | 52.53 | 227,066 | +0.39(+0.74%) |
Jul 18, 2023 | 51.51 | 52.20 | 51.44 | 52.14 | 231,525 | +0.69(+1.35%) |
Jul 17, 2023 | 51.08 | 51.60 | 50.96 | 51.45 | 236,294 | +0.33(+0.64%) |
Jul 14, 2023 | 51.65 | 51.65 | 50.77 | 51.12 | 225,343 | -0.46(-0.90%) |
Jul 13, 2023 | 51.52 | 51.63 | 51.21 | 51.59 | 339,903 | +0.33(+0.64%) |
Jul 12, 2023 | 51.44 | 51.55 | 51.14 | 51.26 | 267,097 | +0.45(+0.90%) |
Jul 11, 2023 | 50.39 | 50.83 | 50.34 | 50.81 | 196,369 | +0.60(+1.20%) |
Jul 10, 2023 | 49.51 | 50.30 | 49.51 | 50.20 | 227,286 | +0.56(+1.14%) |
Jul 07, 2023 | 49.01 | 50.00 | 49.01 | 49.64 | 171,124 | +0.67(+1.37%) |
Jul 06, 2023 | 49.13 | 49.13 | 48.39 | 48.97 | 226,837 | -0.66(-1.33%) |
Jul 05, 2023 | 50.04 | 50.04 | 49.48 | 49.63 | 217,841 | -0.62(-1.24%) |
Jul 03, 2023 | 49.90 | 50.29 | 49.85 | 50.25 | 191,989 | +0.38(+0.75%) |
Jun 30, 2023 | 50.21 | 50.21 | 49.79 | 49.88 | 196,324 | +0.13(+0.26%) |
Jun 29, 2023 | 49.04 | 49.75 | 49.03 | 49.75 | 217,936 | +0.78(+1.59%) |
Jun 28, 2023 | 48.77 | 48.99 | 48.53 | 48.97 | 182,087 | +0.06(+0.12%) |
Jun 27, 2023 | 48.19 | 49.02 | 48.02 | 48.91 | 327,727 | +0.79(+1.64%) |
Jun 26, 2023 | 47.71 | 48.38 | 47.71 | 48.12 | 202,309 | +0.40(+0.83%) |
Jun 23, 2023 | 47.85 | 48.18 | 47.62 | 47.72 | 254,074 | -0.73(-1.51%) |
Jun 22, 2023 | 48.74 | 48.74 | 48.22 | 48.45 | 194,103 | -0.41(-0.83%) |
Jun 21, 2023 | 48.78 | 49.14 | 48.56 | 48.86 | 206,245 | -0.09(-0.19%) |
Jun 20, 2023 | 49.14 | 49.14 | 48.70 | 48.95 | 207,053 | -0.37(-0.76%) |
Jun 16, 2023 | 49.79 | 49.79 | 49.03 | 49.33 | 190,358 | -0.24(-0.48%) |
Jun 15, 2023 | 48.97 | 49.61 | 48.97 | 49.56 | 266,848 | +3.31(+7.16%) |
May 08, 2023 | 46.57 | 46.63 | 46.04 | 46.25 | 160,743 | -0.07(-0.15%) |
May 05, 2023 | 46.01 | 46.49 | 46.01 | 46.32 | 189,682 | +0.96(+2.11%) |
May 04, 2023 | 45.71 | 45.71 | 45.01 | 45.37 | 441,457 | -0.66(-1.43%) |
May 03, 2023 | 46.22 | 46.83 | 46.00 | 46.03 | 165,881 | -0.09(-0.19%) |
May 02, 2023 | 46.74 | 46.74 | 45.49 | 46.12 | 294,814 | -0.84(-1.78%) |
May 01, 2023 | 47.00 | 47.48 | 46.87 | 46.95 | 273,949 | -0.08(-0.17%) |
Apr 28, 2023 | 46.42 | 47.14 | 46.42 | 47.03 | 226,336 | +0.52(+1.12%) |
Apr 27, 2023 | 45.97 | 46.55 | 45.81 | 46.51 | 214,701 | +0.77(+1.68%) |
Apr 26, 2023 | 46.03 | 46.27 | 45.64 | 45.74 | 395,612 | -0.41(-0.90%) |
Apr 25, 2023 | 46.86 | 46.86 | 46.16 | 46.16 | 249,587 | -1.14(-2.42%) |
Apr 24, 2023 | 47.26 | 47.53 | 47.09 | 47.30 | 152,372 | +0.02(+0.04%) |
Apr 21, 2023 | 47.47 | 47.47 | 46.98 | 47.28 | 852,700 | -0.09(-0.19%) |
Apr 20, 2023 | 47.36 | 47.59 | 47.15 | 47.37 | 178,206 | -0.29(-0.60%) |
Apr 19, 2023 | 47.26 | 47.73 | 47.16 | 47.65 | 176,448 | +0.15(+0.31%) |
Apr 18, 2023 | 47.86 | 47.88 | 47.27 | 47.50 | 223,814 | -0.12(-0.25%) |
Apr 17, 2023 | 47.31 | 47.66 | 47.24 | 47.62 | 191,000 | +0.37(+0.79%) |
Apr 14, 2023 | 47.63 | 47.94 | 46.98 | 47.25 | 243,225 | -0.36(-0.77%) |
Apr 13, 2023 | 47.40 | 47.72 | 47.20 | 47.61 | 192,190 | +0.40(+0.86%) |
Apr 12, 2023 | 47.95 | 48.03 | 47.15 | 47.21 | 253,387 | -0.36(-0.77%) |
Apr 11, 2023 | 47.30 | 47.79 | 47.28 | 47.57 | 281,576 | +0.39(+0.84%) |
Apr 10, 2023 | 46.48 | 47.18 | 46.42 | 47.18 | 323,524 | +0.60(+1.29%) |
Apr 06, 2023 | 46.56 | 46.76 | 46.32 | 46.58 | 253,686 | +0.01(+0.02%) |
Apr 05, 2023 | 46.85 | 46.85 | 46.35 | 46.57 | 224,636 | -0.47(-1.01%) |
Apr 04, 2023 | 48.04 | 48.04 | 46.79 | 47.04 | 208,253 | -0.88(-1.83%) |
Apr 03, 2023 | 48.07 | 48.20 | 47.50 | 47.92 | 241,714 | -0.02(-0.04%) |
Mar 31, 2023 | 47.46 | 47.99 | 47.42 | 47.94 | 229,941 | +0.87(+1.84%) |
Mar 30, 2023 | 47.44 | 47.51 | 46.96 | 47.07 | 232,251 | +0.09(+0.19%) |
Mar 29, 2023 | 46.97 | 47.04 | 46.62 | 46.98 | 1,391,601 | +0.45(+0.97%) |
Mar 28, 2023 | 46.30 | 46.75 | 46.28 | 46.53 | 133,290 | +0.09(+0.19%) |
Mar 27, 2023 | 46.51 | 46.67 | 46.13 | 46.44 | 375,219 | +0.51(+1.12%) |
Mar 24, 2023 | 45.14 | 45.94 | 44.82 | 45.93 | 371,637 | +0.41(+0.91%) |
Mar 23, 2023 | 46.25 | 46.63 | 45.14 | 45.51 | 212,446 | -0.33(-0.71%) |
Mar 22, 2023 | 47.07 | 47.21 | 45.84 | 45.84 | 149,432 | -1.24(-2.64%) |
Mar 21, 2023 | 47.03 | 47.31 | 46.87 | 47.08 | 219,295 | +0.82(+1.78%) |
Mar 20, 2023 | 45.95 | 46.76 | 45.94 | 46.26 | 263,547 | +0.56(+1.23%) |
Mar 17, 2023 | 46.45 | 46.45 | 45.54 | 45.70 | 231,619 | -1.20(-2.55%) |
Mar 16, 2023 | 45.83 | 47.09 | 45.48 | 46.89 | 332,845 | +0.67(+1.44%) |
Mar 15, 2023 | 45.98 | 46.27 | 45.45 | 46.23 | 470,519 | -0.90(-1.92%) |
Mar 14, 2023 | 47.59 | 47.84 | 46.65 | 47.13 | 198,238 | +0.79(+1.70%) |
Mar 13, 2023 | 46.42 | 47.15 | 45.95 | 46.34 | 430,523 | -1.04(-2.20%) |
Mar 10, 2023 | 48.43 | 48.46 | 46.95 | 47.39 | 392,403 | -1.30(-2.66%) |
Mar 09, 2023 | 50.13 | 50.13 | 48.64 | 48.68 | 219,628 | -1.23(-2.46%) |
Mar 08, 2023 | 49.93 | 50.14 | 49.58 | 49.91 | 219,433 | +0.07(+0.14%) |
Mar 07, 2023 | 50.48 | 50.51 | 49.72 | 49.84 | 188,599 | -0.57(-1.13%) |
Mar 06, 2023 | 51.33 | 51.33 | 50.26 | 50.41 | 159,808 | -0.90(-1.76%) |
Mar 03, 2023 | 50.96 | 51.36 | 50.62 | 51.31 | 157,513 | +0.65(+1.28%) |
Mar 02, 2023 | 50.05 | 50.76 | 49.91 | 50.67 | 135,089 | +0.23(+0.45%) |