Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.54 | 44.54 | 43.26 | 43.28 | 156,357 | -1.15(-2.59%) |
Jan 30, 2024 | 43.70 | 44.53 | 43.38 | 44.43 | 221,757 | +0.50(+1.13%) |
Jan 29, 2024 | 43.89 | 44.22 | 43.81 | 43.93 | 77,545 | +0.17(+0.39%) |
Jan 26, 2024 | 43.79 | 44.24 | 43.66 | 43.76 | 67,572 | +0.21(+0.48%) |
Jan 25, 2024 | 43.32 | 43.68 | 43.20 | 43.56 | 96,864 | +0.45(+1.03%) |
Jan 24, 2024 | 43.86 | 43.86 | 42.91 | 43.11 | 129,371 | -0.54(-1.23%) |
Jan 23, 2024 | 44.06 | 44.16 | 43.42 | 43.64 | 106,138 | -0.12(-0.27%) |
Jan 22, 2024 | 43.01 | 43.95 | 43.01 | 43.76 | 189,426 | +0.48(+1.10%) |
Jan 19, 2024 | 43.32 | 43.32 | 42.62 | 43.29 | 121,547 | -0.02(-0.05%) |
Jan 18, 2024 | 43.37 | 43.61 | 42.70 | 43.31 | 161,215 | -0.06(-0.14%) |
Jan 17, 2024 | 43.49 | 43.85 | 43.34 | 43.37 | 136,262 | -0.25(-0.57%) |
Jan 16, 2024 | 43.73 | 44.06 | 43.51 | 43.61 | 97,389 | -0.28(-0.63%) |
Jan 12, 2024 | 44.09 | 44.27 | 43.61 | 43.89 | 83,542 | -0.01(-0.02%) |
Jan 11, 2024 | 43.12 | 43.96 | 43.12 | 43.90 | 141,575 | +0.69(+1.61%) |
Jan 10, 2024 | 43.33 | 43.67 | 43.13 | 43.21 | 82,337 | -0.16(-0.37%) |
Jan 09, 2024 | 43.61 | 43.61 | 43.16 | 43.37 | 97,504 | -0.36(-0.82%) |
Jan 08, 2024 | 44.08 | 44.32 | 43.64 | 43.72 | 101,430 | -0.53(-1.19%) |
Jan 05, 2024 | 43.56 | 44.43 | 43.54 | 44.25 | 126,141 | +0.56(+1.27%) |
Jan 04, 2024 | 44.04 | 44.14 | 43.58 | 43.69 | 110,375 | -0.31(-0.70%) |
Jan 03, 2024 | 44.71 | 44.71 | 43.91 | 44.00 | 118,926 | -0.65(-1.46%) |
Jan 02, 2024 | 45.11 | 45.35 | 44.49 | 44.66 | 119,764 | -0.40(-0.88%) |
Dec 29, 2023 | 45.12 | 45.54 | 45.01 | 45.05 | 118,798 | -0.31(-0.68%) |
Dec 28, 2023 | 45.30 | 45.52 | 45.25 | 45.36 | 92,664 | -0.08(-0.17%) |
Dec 27, 2023 | 45.21 | 45.80 | 45.11 | 45.44 | 122,744 | +0.41(+0.90%) |
Dec 26, 2023 | 45.17 | 45.46 | 44.94 | 45.03 | 89,456 | -0.13(-0.29%) |
Dec 22, 2023 | 44.88 | 45.32 | 44.79 | 45.16 | 91,789 | +0.44(+0.98%) |
Dec 21, 2023 | 44.59 | 44.94 | 44.36 | 44.73 | 85,124 | +0.49(+1.10%) |
Dec 20, 2023 | 44.53 | 45.54 | 44.20 | 44.24 | 162,492 | -0.34(-0.76%) |
Dec 19, 2023 | 43.45 | 44.68 | 43.45 | 44.58 | 166,814 | +1.05(+2.41%) |
Dec 18, 2023 | 43.12 | 43.66 | 43.02 | 43.53 | 160,384 | +0.28(+0.64%) |
Dec 15, 2023 | 43.52 | 44.11 | 43.13 | 43.25 | 590,125 | -0.14(-0.32%) |
Dec 14, 2023 | 44.10 | 44.43 | 43.09 | 43.39 | 233,167 | -0.39(-0.88%) |
Dec 13, 2023 | 43.20 | 43.90 | 43.05 | 43.77 | 283,156 | +0.64(+1.49%) |
Dec 12, 2023 | 43.02 | 43.24 | 42.60 | 43.13 | 160,817 | +0.06(+0.14%) |
Dec 11, 2023 | 43.57 | 43.91 | 43.04 | 43.07 | 133,052 | -0.40(-0.91%) |
Dec 08, 2023 | 44.15 | 44.29 | 43.27 | 43.47 | 113,450 | -0.75(-1.70%) |
Dec 07, 2023 | 44.48 | 44.65 | 44.02 | 44.22 | 114,278 | -0.38(-0.84%) |
Dec 06, 2023 | 44.32 | 44.80 | 44.12 | 44.60 | 95,612 | +0.27(+0.60%) |
Dec 05, 2023 | 44.97 | 45.08 | 44.25 | 44.33 | 148,363 | -0.52(-1.15%) |
Dec 04, 2023 | 44.50 | 45.10 | 44.50 | 44.84 | 143,216 | +0.56(+1.28%) |
Dec 01, 2023 | 43.51 | 44.28 | 43.36 | 44.28 | 124,692 | +0.70(+1.62%) |
Nov 30, 2023 | 43.44 | 43.75 | 43.34 | 43.58 | 165,097 | -0.05(-0.11%) |
Nov 29, 2023 | 44.11 | 44.57 | 43.50 | 43.62 | 121,716 | -0.08(-0.18%) |
Nov 28, 2023 | 44.63 | 44.84 | 43.65 | 43.70 | 121,329 | -1.01(-2.26%) |
Nov 27, 2023 | 45.01 | 45.22 | 44.66 | 44.72 | 111,491 | -0.38(-0.84%) |
Nov 24, 2023 | 45.18 | 45.42 | 44.97 | 45.09 | 50,160 | +0.14(+0.31%) |
Nov 22, 2023 | 45.17 | 45.82 | 44.94 | 44.95 | 130,576 | -0.15(-0.33%) |
Nov 21, 2023 | 44.64 | 45.25 | 44.56 | 45.10 | 129,429 | +0.44(+0.98%) |
Nov 20, 2023 | 44.17 | 44.95 | 44.09 | 44.67 | 173,494 | +0.41(+0.92%) |
Nov 17, 2023 | 44.57 | 44.80 | 43.91 | 44.26 | 554,579 | -0.06(-0.13%) |
Nov 16, 2023 | 44.92 | 44.92 | 43.67 | 44.32 | 192,576 | -0.89(-1.97%) |
Nov 15, 2023 | 45.10 | 45.71 | 44.80 | 45.21 | 180,163 | +0.10(+0.22%) |
Nov 14, 2023 | 44.47 | 45.11 | 44.24 | 45.11 | 183,964 | +1.19(+2.71%) |
Nov 13, 2023 | 44.62 | 44.86 | 43.66 | 43.92 | 195,546 | -0.65(-1.46%) |
Nov 10, 2023 | 43.70 | 44.62 | 43.60 | 44.57 | 149,244 | +0.92(+2.10%) |
Nov 09, 2023 | 43.44 | 44.00 | 43.19 | 43.66 | 191,347 | +0.64(+1.49%) |
Nov 08, 2023 | 43.98 | 44.10 | 42.55 | 43.01 | 305,625 | -0.69(-1.58%) |
Nov 07, 2023 | 45.18 | 45.42 | 43.51 | 43.70 | 274,266 | -1.39(-3.09%) |
Nov 06, 2023 | 44.63 | 45.72 | 44.25 | 45.10 | 282,857 | +0.52(+1.17%) |
Nov 03, 2023 | 45.70 | 45.86 | 44.45 | 44.57 | 381,004 | -0.33(-0.73%) |
Nov 02, 2023 | 50.49 | 52.11 | 44.78 | 44.90 | 616,571 | -8.81(-16.40%) |
Nov 01, 2023 | 54.78 | 54.88 | 53.11 | 53.71 | 162,106 | -0.95(-1.73%) |
Oct 31, 2023 | 53.38 | 54.86 | 53.33 | 54.66 | 96,425 | +1.29(+2.42%) |
Oct 30, 2023 | 53.28 | 53.53 | 52.98 | 53.36 | 75,168 | +0.12(+0.22%) |
Oct 27, 2023 | 53.88 | 54.25 | 53.14 | 53.24 | 73,730 | -0.79(-1.46%) |
Oct 26, 2023 | 53.45 | 54.23 | 53.23 | 54.03 | 89,603 | +0.72(+1.35%) |
Oct 25, 2023 | 52.52 | 53.57 | 52.19 | 53.31 | 81,483 | +0.60(+1.14%) |
Oct 24, 2023 | 53.02 | 53.16 | 52.29 | 52.71 | 67,169 | -0.04(-0.07%) |
Oct 23, 2023 | 53.84 | 54.04 | 52.68 | 52.75 | 112,954 | -1.18(-2.18%) |
Oct 20, 2023 | 54.42 | 54.64 | 53.93 | 53.93 | 106,095 | -0.26(-0.47%) |
Oct 19, 2023 | 54.07 | 54.56 | 53.54 | 54.18 | 132,550 | -0.22(-0.40%) |
Oct 18, 2023 | 54.26 | 55.24 | 54.12 | 54.40 | 155,544 | +0.17(+0.31%) |
Oct 17, 2023 | 53.93 | 54.31 | 53.70 | 54.23 | 142,205 | +0.42(+0.79%) |
Oct 16, 2023 | 53.62 | 54.34 | 52.82 | 53.81 | 167,948 | +0.17(+0.31%) |
Oct 13, 2023 | 52.55 | 53.69 | 51.58 | 53.64 | 183,671 | +0.97(+1.84%) |
Oct 12, 2023 | 52.96 | 53.16 | 52.27 | 52.67 | 98,587 | -0.44(-0.84%) |
Oct 11, 2023 | 52.86 | 53.31 | 52.86 | 53.12 | 54,004 | +0.23(+0.43%) |
Oct 10, 2023 | 52.42 | 53.34 | 52.42 | 52.89 | 110,189 | +0.57(+1.09%) |
Oct 09, 2023 | 51.05 | 52.39 | 51.05 | 52.32 | 83,395 | +1.28(+2.52%) |
Oct 06, 2023 | 50.59 | 51.29 | 50.36 | 51.03 | 83,734 | +0.16(+0.31%) |
Oct 05, 2023 | 51.35 | 51.62 | 50.76 | 50.87 | 114,081 | -0.53(-1.04%) |
Oct 04, 2023 | 51.04 | 51.59 | 50.85 | 51.41 | 119,318 | +0.24(+0.46%) |
Oct 03, 2023 | 51.25 | 51.59 | 51.06 | 51.17 | 71,990 | -0.13(-0.25%) |
Oct 02, 2023 | 51.35 | 51.59 | 51.05 | 51.30 | 105,992 | -0.17(-0.33%) |
Sep 29, 2023 | 51.14 | 51.62 | 50.95 | 51.47 | 97,612 | +0.38(+0.73%) |
Sep 28, 2023 | 50.67 | 51.55 | 50.67 | 51.09 | 120,221 | +0.33(+0.64%) |
Sep 27, 2023 | 50.38 | 51.07 | 50.38 | 50.77 | 63,166 | +0.47(+0.94%) |
Sep 26, 2023 | 50.51 | 50.82 | 50.23 | 50.29 | 101,219 | -0.38(-0.74%) |
Sep 25, 2023 | 50.56 | 51.02 | 50.66 | 50.67 | 94,766 | -0.01(-0.02%) |
Sep 22, 2023 | 50.68 | 51.11 | 50.64 | 50.68 | 68,329 | -0.12(-0.23%) |
Sep 21, 2023 | 50.53 | 51.02 | 50.18 | 50.79 | 144,950 | +0.03(+0.06%) |
Sep 20, 2023 | 51.02 | 51.51 | 50.75 | 50.77 | 78,633 | -0.29(-0.56%) |
Sep 19, 2023 | 50.85 | 51.43 | 50.76 | 51.05 | 67,694 | +0.17(+0.33%) |
Sep 18, 2023 | 49.75 | 51.22 | 49.75 | 50.88 | 196,061 | +1.28(+2.59%) |
Sep 15, 2023 | 50.26 | 50.46 | 49.45 | 49.60 | 353,876 | -0.66(-1.32%) |
Sep 14, 2023 | 49.71 | 50.47 | 49.71 | 50.26 | 70,156 | +0.62(+1.25%) |
Sep 13, 2023 | 49.87 | 49.97 | 49.60 | 49.64 | 81,897 | -0.45(-0.91%) |
Sep 12, 2023 | 50.04 | 50.45 | 49.92 | 50.09 | 64,322 | +0.04(+0.08%) |
Sep 11, 2023 | 49.77 | 50.59 | 49.77 | 50.05 | 81,595 | +0.33(+0.66%) |
Sep 08, 2023 | 50.20 | 51.20 | 49.42 | 49.73 | 123,838 | +0.76(+1.55%) |
Sep 07, 2023 | 49.74 | 49.74 | 48.83 | 48.97 | 131,175 | -0.77(-1.55%) |
Sep 06, 2023 | 50.11 | 50.41 | 49.45 | 49.74 | 121,975 | -0.25(-0.49%) |
Sep 05, 2023 | 50.76 | 50.76 | 49.83 | 49.99 | 118,702 | -1.15(-2.24%) |
Sep 01, 2023 | 50.93 | 51.64 | 50.93 | 51.13 | 68,162 | +0.20(+0.39%) |
Aug 31, 2023 | 51.36 | 51.82 | 50.90 | 50.93 | 109,877 | -0.58(-1.13%) |
Aug 30, 2023 | 50.81 | 51.58 | 50.59 | 51.52 | 85,906 | +0.53(+1.05%) |
Aug 29, 2023 | 51.10 | 51.20 | 50.77 | 50.98 | 110,141 | -0.13(-0.25%) |
Aug 28, 2023 | 51.00 | 51.52 | 51.00 | 51.11 | 134,504 | +0.26(+0.50%) |
Aug 25, 2023 | 50.61 | 51.03 | 50.61 | 50.85 | 64,878 | +0.23(+0.45%) |
Aug 24, 2023 | 51.06 | 51.43 | 50.57 | 50.63 | 90,673 | -0.64(-1.25%) |
Aug 23, 2023 | 50.94 | 51.39 | 50.85 | 51.27 | 63,736 | +0.16(+0.31%) |
Aug 22, 2023 | 51.36 | 51.55 | 50.87 | 51.11 | 58,591 | -0.39(-0.75%) |
Aug 21, 2023 | 52.23 | 52.28 | 51.42 | 51.50 | 89,384 | -0.68(-1.31%) |
Aug 18, 2023 | 52.38 | 53.03 | 52.12 | 52.18 | 84,073 | -0.41(-0.79%) |
Aug 17, 2023 | 52.58 | 52.93 | 52.48 | 52.59 | 88,251 | -0.04(-0.08%) |
Aug 16, 2023 | 52.80 | 53.23 | 52.55 | 52.63 | 64,150 | -0.31(-0.58%) |
Aug 15, 2023 | 53.05 | 53.17 | 52.62 | 52.94 | 47,406 | -0.37(-0.69%) |
Aug 14, 2023 | 53.78 | 53.78 | 53.11 | 53.30 | 47,616 | -0.47(-0.88%) |
Aug 11, 2023 | 53.31 | 53.96 | 53.12 | 53.78 | 67,004 | +0.26(+0.50%) |
Aug 10, 2023 | 54.13 | 54.56 | 53.47 | 53.51 | 57,505 | -0.65(-1.20%) |
Aug 09, 2023 | 54.23 | 54.59 | 53.99 | 54.16 | 56,853 | -0.19(-0.34%) |
Aug 08, 2023 | 53.96 | 54.41 | 53.24 | 54.35 | 72,755 | +0.12(+0.22%) |
Aug 07, 2023 | 54.00 | 54.62 | 52.72 | 54.23 | 157,084 | +0.02(+0.04%) |
Aug 04, 2023 | 53.85 | 55.13 | 53.85 | 54.21 | 87,642 | +0.06(+0.11%) |
Aug 03, 2023 | 53.40 | 54.55 | 52.17 | 54.15 | 149,137 | +2.85(+5.57%) |
Aug 02, 2023 | 51.57 | 52.02 | 50.82 | 51.30 | 123,547 | -0.58(-1.12%) |
Aug 01, 2023 | 51.75 | 52.53 | 51.53 | 51.87 | 68,006 | -0.07(-0.13%) |
Jul 31, 2023 | 52.09 | 52.30 | 51.81 | 51.94 | 129,638 | +0.05(+0.09%) |
Jul 28, 2023 | 52.69 | 52.85 | 51.89 | 51.89 | 49,216 | -0.74(-1.40%) |
Jul 27, 2023 | 52.55 | 52.99 | 52.49 | 52.63 | 60,391 | +0.07(+0.13%) |
Jul 26, 2023 | 51.97 | 52.71 | 51.89 | 52.56 | 76,463 | +0.34(+0.66%) |
Jul 25, 2023 | 52.13 | 52.41 | 51.90 | 52.22 | 66,559 | -0.06(-0.11%) |
Jul 24, 2023 | 52.60 | 52.68 | 52.03 | 52.28 | 65,069 | -0.32(-0.62%) |
Jul 21, 2023 | 53.37 | 53.40 | 52.40 | 52.60 | 82,469 | -0.53(-1.00%) |
Jul 20, 2023 | 52.61 | 53.22 | 52.24 | 53.13 | 71,226 | +0.58(+1.10%) |
Jul 19, 2023 | 52.24 | 52.75 | 52.20 | 52.55 | 78,511 | +0.39(+0.75%) |
Jul 18, 2023 | 52.23 | 52.86 | 51.55 | 52.16 | 72,763 | -0.23(-0.43%) |
Jul 17, 2023 | 52.55 | 52.89 | 52.35 | 52.38 | 55,963 | -0.31(-0.60%) |
Jul 14, 2023 | 52.69 | 53.06 | 52.06 | 52.70 | 59,530 | -0.17(-0.32%) |
Jul 13, 2023 | 52.55 | 53.10 | 52.36 | 52.86 | 61,552 | +0.29(+0.56%) |
Jul 12, 2023 | 52.37 | 53.04 | 52.33 | 52.57 | 69,519 | +0.44(+0.85%) |
Jul 11, 2023 | 51.64 | 52.29 | 51.58 | 52.13 | 112,066 | +0.53(+1.03%) |
Jul 10, 2023 | 51.21 | 52.12 | 51.15 | 51.60 | 82,813 | +0.26(+0.52%) |
Jul 07, 2023 | 51.46 | 51.91 | 51.17 | 51.33 | 108,262 | -0.20(-0.38%) |
Jul 06, 2023 | 51.17 | 51.67 | 50.94 | 51.53 | 110,554 | +0.01(+0.02%) |
Jul 05, 2023 | 51.92 | 51.92 | 51.09 | 51.52 | 112,165 | -0.69(-1.32%) |
Jul 03, 2023 | 51.61 | 52.48 | 51.61 | 52.21 | 44,712 | +0.26(+0.49%) |
Jun 30, 2023 | 52.34 | 52.37 | 51.91 | 51.95 | 74,908 | -0.29(-0.56%) |
Jun 29, 2023 | 51.88 | 52.97 | 51.88 | 52.25 | 81,281 | +0.28(+0.55%) |
Jun 28, 2023 | 51.47 | 52.04 | 51.34 | 51.96 | 79,041 | +0.34(+0.67%) |
Jun 27, 2023 | 51.78 | 51.99 | 51.24 | 51.62 | 75,529 | -0.02(-0.04%) |
Jun 26, 2023 | 51.44 | 52.23 | 51.44 | 51.64 | 102,515 | +0.26(+0.50%) |
Jun 23, 2023 | 51.01 | 53.09 | 51.01 | 51.38 | 205,825 | +0.43(+0.85%) |
Jun 22, 2023 | 51.03 | 51.39 | 50.59 | 50.95 | 108,234 | -0.19(-0.36%) |
Jun 21, 2023 | 50.39 | 51.34 | 49.88 | 51.14 | 102,968 | +0.60(+1.18%) |
Jun 20, 2023 | 50.63 | 50.99 | 50.42 | 50.54 | 119,530 | -0.15(-0.29%) |
Jun 16, 2023 | 50.74 | 50.88 | 50.16 | 50.69 | 549,088 | +0.10(+0.19%) |
Jun 15, 2023 | 50.48 | 50.76 | 49.64 | 50.59 | 156,563 | -1.73(-3.30%) |
May 08, 2023 | 52.74 | 53.25 | 52.13 | 52.32 | 148,113 | -0.43(-0.81%) |
May 05, 2023 | 52.47 | 53.17 | 52.29 | 52.74 | 161,114 | +0.64(+1.24%) |
May 04, 2023 | 54.18 | 54.84 | 50.72 | 52.10 | 247,794 | -4.34(-7.69%) |
May 03, 2023 | 56.12 | 56.99 | 56.12 | 56.44 | 101,663 | +0.41(+0.73%) |
May 02, 2023 | 56.24 | 56.27 | 55.29 | 56.03 | 90,506 | -0.47(-0.83%) |
May 01, 2023 | 56.22 | 56.56 | 56.04 | 56.50 | 69,265 | +0.37(+0.66%) |
Apr 28, 2023 | 55.78 | 56.21 | 55.66 | 56.13 | 101,105 | +0.19(+0.33%) |
Apr 27, 2023 | 56.16 | 56.43 | 55.84 | 55.94 | 83,007 | -0.13(-0.23%) |
Apr 26, 2023 | 56.11 | 56.34 | 55.83 | 56.07 | 141,286 | -0.52(-0.91%) |
Apr 25, 2023 | 56.07 | 56.62 | 55.87 | 56.59 | 117,320 | +0.13(+0.22%) |
Apr 24, 2023 | 56.16 | 56.62 | 55.88 | 56.46 | 136,596 | +0.38(+0.68%) |
Apr 21, 2023 | 55.95 | 56.12 | 55.58 | 56.08 | 55,725 | +0.19(+0.33%) |
Apr 20, 2023 | 55.52 | 55.90 | 55.19 | 55.89 | 75,126 | +0.19(+0.33%) |
Apr 19, 2023 | 55.91 | 56.20 | 55.58 | 55.71 | 133,680 | -0.42(-0.75%) |
Apr 18, 2023 | 57.31 | 57.54 | 55.83 | 56.13 | 135,299 | -1.12(-1.96%) |
Apr 17, 2023 | 56.46 | 57.27 | 56.41 | 57.25 | 71,598 | +0.70(+1.24%) |
Apr 14, 2023 | 57.03 | 57.24 | 56.18 | 56.55 | 79,639 | -0.57(-0.99%) |
Apr 13, 2023 | 56.88 | 57.20 | 56.45 | 57.11 | 67,158 | +0.23(+0.41%) |
Apr 12, 2023 | 57.71 | 57.71 | 56.65 | 56.88 | 88,314 | -0.59(-1.03%) |
Apr 11, 2023 | 56.81 | 57.99 | 56.58 | 57.47 | 109,835 | +0.92(+1.62%) |
Apr 10, 2023 | 55.42 | 56.65 | 55.42 | 56.56 | 105,156 | +1.02(+1.84%) |
Apr 06, 2023 | 55.71 | 55.71 | 55.23 | 55.53 | 71,306 | -0.08(-0.14%) |
Apr 05, 2023 | 55.55 | 55.88 | 55.10 | 55.61 | 175,119 | -0.23(-0.42%) |
Apr 04, 2023 | 56.32 | 56.43 | 55.26 | 55.85 | 70,158 | -0.40(-0.71%) |
Apr 03, 2023 | 56.04 | 56.44 | 55.55 | 56.25 | 145,233 | +0.23(+0.42%) |
Mar 31, 2023 | 55.19 | 56.13 | 55.03 | 56.01 | 120,635 | +1.02(+1.86%) |
Mar 30, 2023 | 54.75 | 55.13 | 54.45 | 54.99 | 67,944 | +0.36(+0.66%) |
Mar 29, 2023 | 54.61 | 54.74 | 54.36 | 54.63 | 77,649 | +0.32(+0.59%) |
Mar 28, 2023 | 53.90 | 54.36 | 53.83 | 54.30 | 62,004 | +0.39(+0.72%) |
Mar 27, 2023 | 54.11 | 54.11 | 53.45 | 53.91 | 77,700 | +0.20(+0.38%) |
Mar 24, 2023 | 52.85 | 54.07 | 52.66 | 53.71 | 120,289 | +0.71(+1.34%) |
Mar 23, 2023 | 53.29 | 53.70 | 52.54 | 53.00 | 95,114 | -0.21(-0.40%) |
Mar 22, 2023 | 53.93 | 54.25 | 53.17 | 53.21 | 113,500 | -0.72(-1.34%) |
Mar 21, 2023 | 54.63 | 55.25 | 53.82 | 53.93 | 135,274 | +0.04(+0.07%) |
Mar 20, 2023 | 53.32 | 54.44 | 53.32 | 53.90 | 136,998 | +0.92(+1.73%) |
Mar 17, 2023 | 53.98 | 53.98 | 52.79 | 52.98 | 638,638 | -1.11(-2.06%) |
Mar 16, 2023 | 53.03 | 54.22 | 52.46 | 54.09 | 126,724 | +0.63(+1.19%) |
Mar 15, 2023 | 53.52 | 54.07 | 52.85 | 53.46 | 180,937 | -0.79(-1.46%) |
Mar 14, 2023 | 54.56 | 55.08 | 53.85 | 54.25 | 161,137 | +0.51(+0.94%) |
Mar 13, 2023 | 53.92 | 54.17 | 52.98 | 53.74 | 192,452 | -0.95(-1.73%) |
Mar 10, 2023 | 54.30 | 55.26 | 54.28 | 54.69 | 122,663 | +0.29(+0.54%) |
Mar 09, 2023 | 54.52 | 54.70 | 54.17 | 54.39 | 94,333 | -0.15(-0.27%) |
Mar 08, 2023 | 54.77 | 54.94 | 54.09 | 54.54 | 84,397 | -0.32(-0.58%) |
Mar 07, 2023 | 54.31 | 55.12 | 54.31 | 54.86 | 94,336 | +0.42(+0.76%) |
Mar 06, 2023 | 56.52 | 56.52 | 54.20 | 54.44 | 132,458 | -1.75(-3.12%) |
Mar 03, 2023 | 55.99 | 56.55 | 55.38 | 56.19 | 108,067 | +0.41(+0.73%) |
Mar 02, 2023 | 55.70 | 56.19 | 55.65 | 55.79 | 162,329 | -0.41(-0.72%) |
Mar 01, 2023 | 56.24 | 56.77 | 55.94 | 56.19 | 111,992 | -0.20(-0.36%) |
Feb 28, 2023 | 56.16 | 56.69 | 55.85 | 56.40 | 129,802 | -0.11(-0.19%) |
Feb 27, 2023 | 57.60 | 57.66 | 56.02 | 56.50 | 150,593 | -1.03(-1.78%) |
Feb 24, 2023 | 58.16 | 58.52 | 57.05 | 57.53 | 128,291 | -1.06(-1.82%) |
Feb 23, 2023 | 57.10 | 59.37 | 56.38 | 58.59 | 367,538 | +4.29(+7.90%) |
Feb 22, 2023 | 54.41 | 54.98 | 53.75 | 54.31 | 140,423 | -0.01(-0.02%) |
Feb 21, 2023 | 55.15 | 55.25 | 54.32 | 54.32 | 144,337 | -1.29(-2.31%) |
Feb 17, 2023 | 55.20 | 55.83 | 55.13 | 55.60 | 93,196 | +0.61(+1.11%) |
Feb 16, 2023 | 55.17 | 55.69 | 54.80 | 54.99 | 90,637 | -0.78(-1.41%) |
Feb 15, 2023 | 54.59 | 55.80 | 54.59 | 55.78 | 93,594 | +0.96(+1.75%) |
Feb 14, 2023 | 54.78 | 55.20 | 54.40 | 54.82 | 61,238 | -0.09(-0.16%) |
Feb 13, 2023 | 53.80 | 55.04 | 53.80 | 54.91 | 71,438 | +1.04(+1.92%) |
Feb 10, 2023 | 53.88 | 54.10 | 53.38 | 53.87 | 75,108 | +0.15(+0.27%) |
Feb 09, 2023 | 54.79 | 55.14 | 53.68 | 53.73 | 80,526 | -0.87(-1.60%) |
Feb 08, 2023 | 54.93 | 55.17 | 54.46 | 54.60 | 69,698 | -0.73(-1.31%) |
Feb 07, 2023 | 54.41 | 55.35 | 53.92 | 55.32 | 91,806 | +0.56(+1.03%) |
Feb 06, 2023 | 55.32 | 55.53 | 54.42 | 54.76 | 146,128 | -0.72(-1.29%) |
Feb 03, 2023 | 55.37 | 56.20 | 55.32 | 55.48 | 103,830 | -0.24(-0.43%) |
Feb 02, 2023 | 55.35 | 56.28 | 55.22 | 55.72 | 113,324 | +0.28(+0.51%) |