Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 59.67 | 59.76 | 58.97 | 58.97 | 529,305 | -0.98(-1.63%) |
Jan 30, 2024 | 59.95 | 60.05 | 59.88 | 59.95 | 397,429 | -0.09(-0.15%) |
Jan 29, 2024 | 59.61 | 60.04 | 59.52 | 60.04 | 451,167 | +0.49(+0.82%) |
Jan 26, 2024 | 59.58 | 59.76 | 59.46 | 59.55 | 487,912 | -0.03(-0.05%) |
Jan 25, 2024 | 59.55 | 59.65 | 59.30 | 59.58 | 398,207 | +0.30(+0.50%) |
Jan 24, 2024 | 59.63 | 59.70 | 59.24 | 59.28 | 956,064 | +0.02(+0.03%) |
Jan 23, 2024 | 59.22 | 59.28 | 59.01 | 59.26 | 404,690 | +0.13(+0.22%) |
Jan 22, 2024 | 59.14 | 59.31 | 59.03 | 59.13 | 391,565 | +0.19(+0.32%) |
Jan 19, 2024 | 58.45 | 58.96 | 58.27 | 58.94 | 474,479 | +0.71(+1.22%) |
Jan 18, 2024 | 57.95 | 58.29 | 57.73 | 58.24 | 340,086 | +0.52(+0.90%) |
Jan 17, 2024 | 57.59 | 57.77 | 57.42 | 57.72 | 479,367 | -0.32(-0.55%) |
Jan 16, 2024 | 58.05 | 58.24 | 57.82 | 58.04 | 481,213 | -0.25(-0.43%) |
Jan 12, 2024 | 58.42 | 58.55 | 58.11 | 58.29 | 361,934 | +0.06(+0.10%) |
Jan 11, 2024 | 58.36 | 58.44 | 57.75 | 58.23 | 347,946 | -0.08(-0.14%) |
Jan 10, 2024 | 58.03 | 58.38 | 57.95 | 58.31 | 513,562 | +0.32(+0.55%) |
Jan 09, 2024 | 57.76 | 58.10 | 57.67 | 57.99 | 1,513,298 | -0.11(-0.19%) |
Jan 08, 2024 | 57.30 | 58.10 | 57.30 | 58.10 | 397,070 | +0.81(+1.41%) |
Jan 05, 2024 | 57.21 | 57.59 | 57.12 | 57.29 | 4,272,240 | +0.10(+0.17%) |
Jan 04, 2024 | 57.31 | 57.64 | 57.17 | 57.19 | 584,192 | -0.20(-0.35%) |
Jan 03, 2024 | 57.65 | 57.69 | 57.30 | 57.39 | 635,594 | -0.55(-0.95%) |
Jan 02, 2024 | 57.87 | 58.06 | 57.66 | 57.94 | 1,116,199 | -0.32(-0.55%) |
Dec 29, 2023 | 58.37 | 58.48 | 58.02 | 58.26 | 498,659 | -0.20(-0.34%) |
Dec 28, 2023 | 58.46 | 58.54 | 58.40 | 58.46 | 389,938 | +0.04(+0.07%) |
Dec 27, 2023 | 58.32 | 58.46 | 58.24 | 58.42 | 432,026 | +0.11(+0.19%) |
Dec 26, 2023 | 58.11 | 58.43 | 58.11 | 58.31 | 217,790 | +0.23(+0.39%) |
Dec 22, 2023 | 58.06 | 58.27 | 57.83 | 58.08 | 463,455 | +0.13(+0.22%) |
Dec 21, 2023 | 57.76 | 57.96 | 57.45 | 57.95 | 763,690 | +0.60(+1.04%) |
Dec 20, 2023 | 58.11 | 58.33 | 57.32 | 57.35 | 543,165 | -0.81(-1.39%) |
Dec 19, 2023 | 57.85 | 58.19 | 57.85 | 58.16 | 400,152 | +0.35(+0.60%) |
Dec 18, 2023 | 57.72 | 57.89 | 57.65 | 57.81 | 345,784 | +0.27(+0.47%) |
Dec 15, 2023 | 57.46 | 57.66 | 57.38 | 57.54 | 522,298 | -0.05(-0.09%) |
Dec 14, 2023 | 57.63 | 57.82 | 57.29 | 57.59 | 495,030 | +0.26(+0.45%) |
Dec 13, 2023 | 56.51 | 57.34 | 56.47 | 57.33 | 321,522 | +0.84(+1.49%) |
Dec 12, 2023 | 56.18 | 56.51 | 56.08 | 56.49 | 377,913 | +0.22(+0.39%) |
Dec 11, 2023 | 55.97 | 56.28 | 55.97 | 56.27 | 349,105 | +0.27(+0.48%) |
Dec 08, 2023 | 55.70 | 56.09 | 55.70 | 56.00 | 252,560 | +0.24(+0.43%) |
Dec 07, 2023 | 55.60 | 55.85 | 55.55 | 55.76 | 993,085 | +0.43(+0.77%) |
Dec 06, 2023 | 55.80 | 55.84 | 55.31 | 55.33 | 459,530 | -0.25(-0.45%) |
Dec 05, 2023 | 55.45 | 55.70 | 55.40 | 55.58 | 614,010 | -0.06(-0.11%) |
Dec 04, 2023 | 55.48 | 55.68 | 55.36 | 55.64 | 330,454 | -0.24(-0.43%) |
Dec 01, 2023 | 55.37 | 55.92 | 55.32 | 55.88 | 373,695 | +0.43(+0.77%) |
Nov 30, 2023 | 55.30 | 55.49 | 55.12 | 55.45 | 596,610 | +0.21(+0.38%) |
Nov 29, 2023 | 55.52 | 55.68 | 55.20 | 55.24 | 268,148 | +0.00(+0.00%) |
Nov 28, 2023 | 55.18 | 55.43 | 55.10 | 55.24 | 348,610 | +0.02(+0.04%) |
Nov 27, 2023 | 55.24 | 55.34 | 55.18 | 55.23 | 358,317 | -0.08(-0.14%) |
Nov 24, 2023 | 55.25 | 55.33 | 55.25 | 55.30 | 185,353 | +0.05(+0.09%) |
Nov 22, 2023 | 55.22 | 55.43 | 55.16 | 55.25 | 444,960 | +0.18(+0.32%) |
Nov 21, 2023 | 55.06 | 55.11 | 54.93 | 55.08 | 599,930 | -0.14(-0.25%) |
Nov 20, 2023 | 54.78 | 55.30 | 54.73 | 55.22 | 499,224 | +0.42(+0.76%) |
Nov 17, 2023 | 54.80 | 54.87 | 54.64 | 54.80 | 967,901 | +0.13(+0.24%) |
Nov 16, 2023 | 54.61 | 54.75 | 54.45 | 54.67 | 387,489 | -0.02(-0.04%) |
Nov 15, 2023 | 54.71 | 54.92 | 54.59 | 54.69 | 609,238 | +0.12(+0.22%) |
Nov 14, 2023 | 54.18 | 54.70 | 54.18 | 54.57 | 654,531 | +1.16(+2.17%) |
Nov 13, 2023 | 53.29 | 53.56 | 53.21 | 53.41 | 567,704 | -0.04(-0.07%) |
Nov 10, 2023 | 52.92 | 53.49 | 52.74 | 53.45 | 503,831 | +0.77(+1.47%) |
Nov 09, 2023 | 53.24 | 53.24 | 52.61 | 52.67 | 426,817 | -0.44(-0.82%) |
Nov 08, 2023 | 53.17 | 53.22 | 52.82 | 53.11 | 415,437 | +0.05(+0.09%) |
Nov 07, 2023 | 52.92 | 53.16 | 52.81 | 53.06 | 474,915 | +0.10(+0.19%) |
Nov 06, 2023 | 52.99 | 53.07 | 52.73 | 52.96 | 475,742 | +0.06(+0.11%) |
Nov 03, 2023 | 52.66 | 53.09 | 52.66 | 52.90 | 298,098 | +0.54(+1.02%) |
Nov 02, 2023 | 51.80 | 52.37 | 51.80 | 52.37 | 422,249 | +0.99(+1.93%) |
Nov 01, 2023 | 50.95 | 51.44 | 50.87 | 51.37 | 608,916 | +0.56(+1.09%) |
Oct 31, 2023 | 50.55 | 50.87 | 50.36 | 50.82 | 340,900 | +0.32(+0.63%) |
Oct 30, 2023 | 50.25 | 50.64 | 50.11 | 50.50 | 690,927 | +0.56(+1.11%) |
Oct 27, 2023 | 50.37 | 50.40 | 49.76 | 49.94 | 565,742 | -0.22(-0.44%) |
Oct 26, 2023 | 50.60 | 50.71 | 50.06 | 50.16 | 441,233 | -0.56(-1.10%) |
Oct 25, 2023 | 51.17 | 51.22 | 50.67 | 50.72 | 496,297 | -0.75(-1.47%) |
Oct 24, 2023 | 51.36 | 51.61 | 51.13 | 51.47 | 431,983 | +0.42(+0.82%) |
Oct 23, 2023 | 51.02 | 51.58 | 50.81 | 51.06 | 698,369 | -0.17(-0.33%) |
Oct 20, 2023 | 51.80 | 51.85 | 51.20 | 51.22 | 431,126 | -0.63(-1.21%) |
Oct 19, 2023 | 52.44 | 52.63 | 51.75 | 51.85 | 611,270 | -0.49(-0.93%) |
Oct 18, 2023 | 52.84 | 52.92 | 52.20 | 52.34 | 365,735 | -0.74(-1.40%) |
Oct 17, 2023 | 52.62 | 53.32 | 52.62 | 53.08 | 320,141 | +0.09(+0.17%) |
Oct 16, 2023 | 52.68 | 53.14 | 52.68 | 52.99 | 400,779 | +0.54(+1.02%) |
Oct 13, 2023 | 52.92 | 53.02 | 52.26 | 52.46 | 555,911 | -0.28(-0.53%) |
Oct 12, 2023 | 53.15 | 53.16 | 52.43 | 52.73 | 396,748 | -0.38(-0.71%) |
Oct 11, 2023 | 53.02 | 53.13 | 52.71 | 53.11 | 583,390 | +0.26(+0.49%) |
Oct 10, 2023 | 52.66 | 53.20 | 52.63 | 52.85 | 625,503 | +0.29(+0.55%) |
Oct 09, 2023 | 52.00 | 52.66 | 51.96 | 52.56 | 650,225 | +0.34(+0.65%) |
Oct 06, 2023 | 51.36 | 52.44 | 51.19 | 52.23 | 621,968 | +0.60(+1.15%) |
Oct 05, 2023 | 51.62 | 51.75 | 51.27 | 51.63 | 1,343,718 | -0.07(-0.13%) |
Oct 04, 2023 | 51.40 | 51.76 | 51.17 | 51.70 | 468,130 | +0.37(+0.72%) |
Oct 03, 2023 | 51.73 | 51.93 | 51.15 | 51.33 | 801,273 | -0.67(-1.30%) |
Oct 02, 2023 | 52.01 | 52.19 | 51.70 | 52.01 | 664,382 | -0.10(-0.19%) |
Sep 29, 2023 | 52.63 | 52.63 | 51.93 | 52.11 | 876,359 | -0.09(-0.17%) |
Sep 28, 2023 | 51.81 | 52.44 | 51.81 | 52.20 | 433,328 | +0.29(+0.55%) |
Sep 27, 2023 | 52.04 | 52.10 | 51.47 | 51.91 | 502,534 | +0.07(+0.13%) |
Sep 26, 2023 | 52.28 | 52.35 | 51.77 | 51.84 | 790,528 | -0.77(-1.47%) |
Sep 25, 2023 | 52.26 | 52.63 | 52.39 | 52.61 | 338,730 | +0.22(+0.42%) |
Sep 22, 2023 | 52.66 | 52.83 | 52.37 | 52.40 | 369,730 | -0.15(-0.28%) |
Sep 21, 2023 | 53.06 | 53.08 | 52.51 | 52.54 | 429,894 | -0.84(-1.58%) |
Sep 20, 2023 | 54.04 | 54.12 | 53.39 | 53.39 | 331,603 | -0.50(-0.92%) |
Sep 19, 2023 | 53.87 | 53.95 | 53.57 | 53.88 | 473,489 | -0.11(-0.20%) |
Sep 18, 2023 | 53.91 | 54.16 | 53.88 | 53.99 | 531,423 | -0.01(-0.03%) |
Sep 15, 2023 | 54.47 | 54.47 | 53.94 | 54.01 | 481,227 | -0.64(-1.18%) |
Sep 14, 2023 | 54.46 | 54.71 | 54.32 | 54.65 | 287,192 | +0.52(+0.97%) |
Sep 13, 2023 | 54.10 | 54.28 | 53.99 | 54.13 | 273,739 | +0.00(+0.00%) |
Sep 12, 2023 | 54.24 | 54.40 | 54.05 | 54.13 | 372,620 | -0.28(-0.51%) |
Sep 11, 2023 | 54.38 | 54.42 | 54.18 | 54.40 | 277,702 | +0.37(+0.68%) |
Sep 08, 2023 | 54.01 | 54.22 | 53.95 | 54.04 | 320,092 | +0.06(+0.11%) |
Sep 07, 2023 | 53.78 | 54.07 | 53.74 | 53.98 | 518,927 | -0.21(-0.38%) |
Sep 06, 2023 | 54.40 | 54.46 | 53.89 | 54.19 | 495,748 | -0.36(-0.65%) |
Sep 05, 2023 | 54.76 | 54.80 | 54.53 | 54.54 | 303,564 | -0.31(-0.56%) |
Sep 01, 2023 | 55.08 | 55.10 | 54.68 | 54.85 | 206,457 | +0.11(+0.20%) |
Aug 31, 2023 | 54.87 | 55.02 | 54.71 | 54.74 | 466,352 | -0.03(-0.05%) |
Aug 30, 2023 | 54.61 | 54.87 | 54.53 | 54.77 | 439,592 | +0.18(+0.33%) |
Aug 29, 2023 | 53.80 | 54.59 | 53.78 | 54.59 | 456,594 | +0.77(+1.43%) |
Aug 28, 2023 | 53.73 | 53.87 | 53.57 | 53.82 | 542,293 | +0.40(+0.74%) |
Aug 25, 2023 | 53.27 | 53.61 | 52.85 | 53.42 | 276,329 | +0.33(+0.61%) |
Aug 24, 2023 | 53.99 | 54.07 | 53.09 | 53.10 | 393,100 | -0.71(-1.32%) |
Aug 23, 2023 | 53.35 | 53.88 | 53.34 | 53.81 | 1,342,085 | +0.60(+1.13%) |
Aug 22, 2023 | 53.57 | 53.57 | 53.16 | 53.21 | 754,134 | -0.15(-0.28%) |
Aug 21, 2023 | 53.16 | 53.46 | 52.90 | 53.36 | 328,013 | +0.32(+0.60%) |
Aug 18, 2023 | 52.63 | 53.17 | 52.62 | 53.04 | 239,842 | +0.04(+0.07%) |
Aug 17, 2023 | 53.63 | 53.66 | 52.97 | 53.00 | 291,301 | -0.45(-0.85%) |
Aug 16, 2023 | 53.76 | 53.99 | 53.44 | 53.45 | 318,690 | -0.41(-0.75%) |
Aug 15, 2023 | 54.23 | 54.30 | 53.80 | 53.86 | 264,756 | -0.61(-1.13%) |
Aug 14, 2023 | 54.12 | 54.49 | 54.04 | 54.47 | 372,955 | +0.28(+0.51%) |
Aug 11, 2023 | 54.03 | 54.34 | 53.96 | 54.20 | 716,573 | -0.06(-0.11%) |
Aug 10, 2023 | 54.54 | 54.95 | 54.10 | 54.26 | 985,137 | +0.04(+0.07%) |
Aug 09, 2023 | 54.66 | 54.66 | 54.15 | 54.22 | 322,370 | -0.37(-0.67%) |
Aug 08, 2023 | 54.49 | 54.64 | 54.18 | 54.58 | 522,622 | -0.26(-0.47%) |
Aug 07, 2023 | 54.58 | 54.86 | 54.54 | 54.84 | 721,724 | +0.44(+0.80%) |
Aug 04, 2023 | 54.83 | 55.11 | 54.33 | 54.40 | 367,112 | -0.22(-0.40%) |
Aug 03, 2023 | 54.51 | 54.84 | 54.43 | 54.62 | 315,429 | -0.17(-0.31%) |
Aug 02, 2023 | 55.14 | 55.15 | 54.68 | 54.79 | 355,413 | -0.74(-1.34%) |
Aug 01, 2023 | 55.51 | 55.61 | 55.39 | 55.53 | 424,008 | -0.16(-0.28%) |
Jul 31, 2023 | 55.66 | 55.72 | 55.49 | 55.69 | 335,815 | +0.13(+0.23%) |
Jul 28, 2023 | 55.46 | 55.66 | 55.34 | 55.56 | 323,504 | +0.56(+1.02%) |
Jul 27, 2023 | 55.79 | 55.86 | 54.93 | 55.00 | 420,070 | -0.42(-0.75%) |
Jul 26, 2023 | 55.28 | 55.59 | 55.17 | 55.41 | 266,743 | +0.01(+0.02%) |
Jul 25, 2023 | 55.20 | 55.55 | 55.19 | 55.40 | 290,268 | +0.15(+0.27%) |
Jul 24, 2023 | 55.14 | 55.33 | 55.09 | 55.25 | 331,982 | +0.23(+0.41%) |
Jul 21, 2023 | 55.24 | 55.24 | 55.01 | 55.03 | 182,650 | +0.00(+0.00%) |
Jul 20, 2023 | 55.23 | 55.35 | 54.94 | 55.03 | 507,466 | -0.38(-0.68%) |
Jul 19, 2023 | 55.36 | 55.50 | 55.27 | 55.40 | 519,717 | +0.18(+0.32%) |
Jul 18, 2023 | 54.78 | 55.32 | 54.74 | 55.22 | 344,843 | +0.42(+0.76%) |
Jul 17, 2023 | 54.63 | 54.95 | 54.60 | 54.81 | 480,103 | +0.19(+0.34%) |
Jul 14, 2023 | 54.78 | 54.85 | 54.53 | 54.62 | 258,986 | -0.08(-0.14%) |
Jul 13, 2023 | 54.52 | 54.79 | 54.48 | 54.70 | 371,585 | +0.45(+0.84%) |
Jul 12, 2023 | 54.30 | 54.43 | 54.15 | 54.25 | 327,212 | +0.40(+0.73%) |
Jul 11, 2023 | 53.59 | 53.89 | 53.48 | 53.85 | 339,777 | +0.37(+0.68%) |
Jul 10, 2023 | 53.25 | 53.50 | 53.24 | 53.48 | 241,314 | +0.21(+0.39%) |
Jul 07, 2023 | 53.28 | 53.78 | 53.28 | 53.28 | 327,634 | -0.12(-0.22%) |
Jul 06, 2023 | 53.35 | 53.42 | 53.06 | 53.40 | 802,998 | -0.41(-0.75%) |
Jul 05, 2023 | 53.68 | 53.91 | 53.68 | 53.80 | 478,631 | -0.17(-0.31%) |
Jul 03, 2023 | 53.85 | 53.98 | 53.80 | 53.97 | 161,957 | +0.13(+0.24%) |
Jun 30, 2023 | 53.60 | 53.98 | 53.60 | 53.84 | 313,990 | +0.55(+1.04%) |
Jun 29, 2023 | 52.99 | 53.29 | 52.95 | 53.29 | 333,543 | +0.28(+0.52%) |
Jun 28, 2023 | 52.86 | 53.12 | 52.78 | 53.01 | 266,222 | +0.04(+0.07%) |
Jun 27, 2023 | 52.52 | 53.06 | 52.46 | 52.97 | 397,407 | +0.57(+1.09%) |
Jun 26, 2023 | 52.53 | 52.75 | 52.37 | 52.40 | 437,755 | -0.19(-0.36%) |
Jun 23, 2023 | 52.58 | 52.80 | 52.49 | 52.58 | 303,105 | -0.43(-0.80%) |
Jun 22, 2023 | 52.69 | 53.01 | 52.65 | 53.01 | 385,050 | +0.20(+0.37%) |
Jun 21, 2023 | 52.92 | 53.08 | 52.76 | 52.81 | 428,316 | -0.30(-0.56%) |
Jun 20, 2023 | 53.11 | 53.22 | 52.84 | 53.11 | 702,053 | -0.23(-0.44%) |
Jun 16, 2023 | 53.84 | 53.84 | 53.33 | 53.34 | 506,590 | -0.18(-0.33%) |
Jun 15, 2023 | 52.76 | 53.69 | 52.76 | 53.52 | 393,720 | +3.52(+7.03%) |
May 08, 2023 | 50.04 | 50.04 | 49.81 | 50.00 | 468,899 | +0.02(+0.04%) |
May 05, 2023 | 49.53 | 50.09 | 49.53 | 49.98 | 454,892 | +0.93(+1.89%) |
May 04, 2023 | 49.26 | 49.31 | 48.88 | 49.06 | 1,036,633 | -0.40(-0.82%) |
May 03, 2023 | 49.80 | 50.15 | 49.40 | 49.46 | 854,480 | -0.30(-0.59%) |
May 02, 2023 | 50.23 | 50.23 | 49.37 | 49.76 | 412,736 | -0.59(-1.17%) |
May 01, 2023 | 50.35 | 50.56 | 50.30 | 50.35 | 724,083 | -0.03(-0.06%) |
Apr 28, 2023 | 49.86 | 50.38 | 49.86 | 50.38 | 628,818 | +0.41(+0.83%) |
Apr 27, 2023 | 49.31 | 49.97 | 49.28 | 49.96 | 307,109 | +0.96(+1.95%) |
Apr 26, 2023 | 49.34 | 49.41 | 48.92 | 49.01 | 480,339 | -0.21(-0.42%) |
Apr 25, 2023 | 49.83 | 49.83 | 49.21 | 49.22 | 468,322 | -0.81(-1.61%) |
Apr 24, 2023 | 49.96 | 50.09 | 49.80 | 50.02 | 500,688 | +0.04(+0.08%) |
Apr 21, 2023 | 49.99 | 50.04 | 49.75 | 49.98 | 342,197 | +0.06(+0.12%) |
Apr 20, 2023 | 49.86 | 50.17 | 49.76 | 49.92 | 329,358 | -0.30(-0.59%) |
Apr 19, 2023 | 49.99 | 50.32 | 49.97 | 50.22 | 289,341 | -0.01(-0.02%) |
Apr 18, 2023 | 50.38 | 50.40 | 50.05 | 50.23 | 290,932 | +0.05(+0.10%) |
Apr 17, 2023 | 49.98 | 50.19 | 49.86 | 50.18 | 311,357 | +0.15(+0.30%) |
Apr 14, 2023 | 50.02 | 50.35 | 49.72 | 50.03 | 363,220 | -0.11(-0.22%) |
Apr 13, 2023 | 49.65 | 50.17 | 49.59 | 50.14 | 376,223 | +0.63(+1.27%) |
Apr 12, 2023 | 49.97 | 50.01 | 49.43 | 49.51 | 313,323 | -0.17(-0.34%) |
Apr 11, 2023 | 49.72 | 49.89 | 49.62 | 49.68 | 1,049,115 | +0.02(+0.04%) |
Apr 10, 2023 | 49.30 | 49.67 | 49.22 | 49.66 | 240,264 | +0.10(+0.20%) |
Apr 06, 2023 | 49.33 | 49.60 | 49.18 | 49.56 | 582,822 | +0.17(+0.34%) |
Apr 05, 2023 | 49.45 | 49.52 | 49.19 | 49.39 | 308,888 | -0.16(-0.32%) |
Apr 04, 2023 | 49.97 | 49.97 | 49.37 | 49.55 | 343,098 | -0.31(-0.61%) |
Apr 03, 2023 | 49.69 | 49.94 | 49.56 | 49.86 | 608,160 | +0.18(+0.36%) |
Mar 31, 2023 | 49.11 | 49.72 | 49.11 | 49.68 | 631,414 | +0.67(+1.37%) |
Mar 30, 2023 | 49.06 | 49.10 | 48.77 | 49.01 | 331,597 | +0.28(+0.57%) |
Mar 29, 2023 | 48.51 | 48.75 | 48.41 | 48.73 | 307,521 | +0.66(+1.37%) |
Mar 28, 2023 | 48.07 | 48.16 | 47.81 | 48.07 | 317,958 | -0.05(-0.10%) |
Mar 27, 2023 | 48.33 | 48.41 | 48.01 | 48.12 | 711,897 | +0.09(+0.18%) |
Mar 24, 2023 | 47.47 | 48.03 | 47.23 | 48.03 | 407,106 | +0.32(+0.66%) |
Mar 23, 2023 | 47.99 | 48.48 | 47.36 | 47.72 | 737,356 | +0.13(+0.27%) |
Mar 22, 2023 | 48.43 | 48.86 | 47.59 | 47.59 | 550,964 | -0.87(-1.79%) |
Mar 21, 2023 | 48.26 | 48.53 | 48.08 | 48.46 | 430,042 | +0.69(+1.44%) |
Mar 20, 2023 | 47.42 | 47.89 | 47.39 | 47.77 | 631,526 | +0.47(+1.00%) |
Mar 17, 2023 | 47.83 | 47.86 | 47.17 | 47.29 | 453,276 | -0.64(-1.33%) |
Mar 16, 2023 | 46.86 | 47.97 | 46.74 | 47.93 | 436,705 | +0.80(+1.71%) |
Mar 15, 2023 | 46.75 | 47.14 | 46.48 | 47.13 | 650,453 | -0.37(-0.78%) |
Mar 14, 2023 | 47.40 | 47.72 | 46.92 | 47.50 | 468,289 | +0.83(+1.79%) |
Mar 13, 2023 | 46.28 | 47.30 | 46.13 | 46.67 | 804,850 | -0.20(-0.42%) |
Mar 10, 2023 | 47.51 | 47.71 | 46.64 | 46.86 | 613,740 | -0.71(-1.49%) |
Mar 09, 2023 | 48.53 | 48.79 | 47.47 | 47.57 | 336,739 | -0.93(-1.92%) |
Mar 08, 2023 | 48.43 | 48.59 | 48.22 | 48.50 | 324,089 | +0.07(+0.14%) |
Mar 07, 2023 | 49.17 | 49.18 | 48.35 | 48.43 | 730,868 | -0.73(-1.48%) |
Mar 06, 2023 | 49.27 | 49.53 | 49.10 | 49.16 | 354,890 | -0.06(-0.12%) |
Mar 03, 2023 | 48.63 | 49.22 | 48.57 | 49.22 | 313,681 | +0.78(+1.62%) |
Mar 02, 2023 | 47.84 | 48.54 | 47.77 | 48.43 | 1,182,940 | +0.36(+0.76%) |
Mar 01, 2023 | 48.17 | 48.30 | 47.90 | 48.07 | 460,829 | -0.19(-0.39%) |
Feb 28, 2023 | 48.35 | 48.60 | 48.26 | 48.26 | 567,282 | -0.12(-0.24%) |
Feb 27, 2023 | 48.66 | 48.81 | 48.30 | 48.37 | 480,040 | +0.15(+0.31%) |
Feb 24, 2023 | 48.10 | 48.33 | 47.91 | 48.23 | 482,882 | -0.49(-1.01%) |
Feb 23, 2023 | 48.88 | 48.92 | 48.22 | 48.72 | 428,177 | +0.25(+0.51%) |
Feb 22, 2023 | 48.64 | 48.78 | 48.32 | 48.47 | 276,432 | -0.07(-0.14%) |
Feb 21, 2023 | 49.08 | 49.16 | 48.51 | 48.54 | 360,511 | -1.03(-2.08%) |
Feb 17, 2023 | 49.42 | 49.58 | 49.18 | 49.57 | 457,535 | -0.09(-0.18%) |
Feb 16, 2023 | 49.72 | 50.22 | 49.65 | 49.66 | 506,024 | -0.69(-1.36%) |
Feb 15, 2023 | 49.90 | 50.35 | 49.81 | 50.35 | 454,048 | +0.21(+0.41%) |
Feb 14, 2023 | 50.03 | 50.45 | 49.66 | 50.14 | 811,532 | -0.05(-0.10%) |
Feb 13, 2023 | 49.67 | 50.19 | 49.63 | 50.19 | 521,639 | +0.58(+1.17%) |
Feb 10, 2023 | 49.35 | 49.65 | 49.24 | 49.61 | 311,247 | +0.14(+0.28%) |
Feb 09, 2023 | 50.38 | 50.39 | 49.35 | 49.47 | 623,341 | -0.44(-0.88%) |
Feb 08, 2023 | 50.25 | 50.41 | 49.85 | 49.91 | 1,544,491 | -0.59(-1.17%) |
Feb 07, 2023 | 49.79 | 50.63 | 49.57 | 50.50 | 602,372 | +0.62(+1.24%) |
Feb 06, 2023 | 49.90 | 50.03 | 49.66 | 49.89 | 530,176 | -0.34(-0.68%) |
Feb 03, 2023 | 50.06 | 50.74 | 50.05 | 50.23 | 595,980 | -0.45(-0.89%) |
Feb 02, 2023 | 50.43 | 50.88 | 50.24 | 50.68 | 648,235 | +0.73(+1.45%) |