Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 70.44 | 70.81 | 69.75 | 69.75 | 164,013 | -1.40(-1.96%) |
Jan 30, 2024 | 71.70 | 71.77 | 70.97 | 71.15 | 187,251 | -0.55(-0.77%) |
Jan 29, 2024 | 71.25 | 71.73 | 71.03 | 71.70 | 236,591 | +0.61(+0.86%) |
Jan 26, 2024 | 71.39 | 71.66 | 70.94 | 71.09 | 236,544 | -0.69(-0.96%) |
Jan 25, 2024 | 72.19 | 72.46 | 71.49 | 71.78 | 2,647,841 | +0.33(+0.46%) |
Jan 24, 2024 | 71.42 | 72.13 | 71.35 | 71.45 | 703,412 | +0.56(+0.79%) |
Jan 23, 2024 | 70.56 | 70.94 | 70.31 | 70.89 | 116,551 | +0.27(+0.38%) |
Jan 22, 2024 | 70.71 | 71.04 | 70.42 | 70.62 | 605,633 | +0.30(+0.43%) |
Jan 19, 2024 | 69.27 | 70.36 | 69.08 | 70.32 | 239,970 | +1.57(+2.28%) |
Jan 18, 2024 | 68.19 | 68.84 | 68.14 | 68.75 | 197,440 | +1.44(+2.14%) |
Jan 17, 2024 | 67.11 | 67.34 | 66.52 | 67.31 | 98,241 | -0.36(-0.53%) |
Jan 16, 2024 | 67.41 | 67.86 | 67.05 | 67.67 | 2,538,590 | -0.01(-0.01%) |
Jan 12, 2024 | 67.62 | 67.83 | 67.38 | 67.68 | 102,200 | +0.26(+0.38%) |
Jan 11, 2024 | 67.40 | 67.69 | 66.50 | 67.42 | 102,153 | +0.27(+0.40%) |
Jan 10, 2024 | 66.60 | 67.24 | 66.48 | 67.15 | 275,123 | +0.58(+0.87%) |
Jan 09, 2024 | 66.12 | 66.73 | 65.91 | 66.58 | 82,193 | -0.06(-0.09%) |
Jan 08, 2024 | 65.35 | 66.67 | 65.27 | 66.64 | 102,601 | +1.62(+2.49%) |
Jan 05, 2024 | 64.99 | 65.57 | 64.80 | 65.02 | 160,933 | +0.00(+0.00%) |
Jan 04, 2024 | 65.10 | 65.54 | 65.00 | 65.02 | 203,049 | -0.38(-0.58%) |
Jan 03, 2024 | 65.50 | 65.81 | 65.31 | 65.40 | 273,445 | -0.78(-1.18%) |
Jan 02, 2024 | 67.15 | 67.15 | 65.78 | 66.18 | 576,865 | -1.87(-2.74%) |
Dec 29, 2023 | 68.23 | 68.42 | 67.73 | 68.04 | 90,026 | -0.25(-0.37%) |
Dec 28, 2023 | 68.36 | 68.48 | 68.24 | 68.29 | 232,646 | +0.07(+0.10%) |
Dec 27, 2023 | 68.18 | 68.30 | 67.90 | 68.22 | 118,134 | +0.14(+0.21%) |
Dec 26, 2023 | 67.87 | 68.22 | 67.87 | 68.08 | 49,240 | +0.36(+0.53%) |
Dec 22, 2023 | 67.75 | 67.96 | 67.45 | 67.72 | 1,524,732 | +0.05(+0.07%) |
Dec 21, 2023 | 67.50 | 67.74 | 67.15 | 67.67 | 118,152 | +0.81(+1.21%) |
Dec 20, 2023 | 67.70 | 67.99 | 66.81 | 66.87 | 141,303 | -0.93(-1.37%) |
Dec 19, 2023 | 67.52 | 67.88 | 67.52 | 67.79 | 97,879 | +0.26(+0.38%) |
Dec 18, 2023 | 67.33 | 67.68 | 67.15 | 67.53 | 123,165 | +0.05(+0.07%) |
Dec 15, 2023 | 67.17 | 67.84 | 67.17 | 67.48 | 196,445 | +0.28(+0.41%) |
Dec 14, 2023 | 67.39 | 67.61 | 66.74 | 67.20 | 197,790 | -0.01(-0.01%) |
Dec 13, 2023 | 66.67 | 67.49 | 66.53 | 67.21 | 125,532 | +0.66(+0.99%) |
Dec 12, 2023 | 65.88 | 66.60 | 65.88 | 66.56 | 179,081 | +0.41(+0.62%) |
Dec 11, 2023 | 65.51 | 66.20 | 65.36 | 66.15 | 112,955 | +0.46(+0.70%) |
Dec 08, 2023 | 65.01 | 65.75 | 65.01 | 65.69 | 99,497 | +0.52(+0.79%) |
Dec 07, 2023 | 64.63 | 65.29 | 64.62 | 65.17 | 120,557 | +0.77(+1.19%) |
Dec 06, 2023 | 65.34 | 65.36 | 64.36 | 64.41 | 89,855 | -0.49(-0.75%) |
Dec 05, 2023 | 64.17 | 65.03 | 64.11 | 64.90 | 97,449 | +0.26(+0.40%) |
Dec 04, 2023 | 64.79 | 64.79 | 63.98 | 64.64 | 195,613 | -0.79(-1.20%) |
Dec 01, 2023 | 65.05 | 65.53 | 64.81 | 65.42 | 137,971 | +0.21(+0.32%) |
Nov 30, 2023 | 65.34 | 65.49 | 64.77 | 65.21 | 148,992 | +0.02(+0.03%) |
Nov 29, 2023 | 65.48 | 65.85 | 65.17 | 65.19 | 151,387 | +0.10(+0.15%) |
Nov 28, 2023 | 64.84 | 65.27 | 64.74 | 65.09 | 97,659 | +0.15(+0.23%) |
Nov 27, 2023 | 64.78 | 65.25 | 64.71 | 64.95 | 94,196 | +0.04(+0.06%) |
Nov 24, 2023 | 64.97 | 64.99 | 64.69 | 64.91 | 110,200 | -0.16(-0.24%) |
Nov 22, 2023 | 65.22 | 65.57 | 64.87 | 65.07 | 111,978 | +0.26(+0.40%) |
Nov 21, 2023 | 65.13 | 65.14 | 64.62 | 64.81 | 142,997 | -0.52(-0.79%) |
Nov 20, 2023 | 64.58 | 65.53 | 64.46 | 65.32 | 266,721 | +0.87(+1.34%) |
Nov 17, 2023 | 64.46 | 64.66 | 64.18 | 64.46 | 234,393 | +0.03(+0.05%) |
Nov 16, 2023 | 64.06 | 64.54 | 64.04 | 64.43 | 175,416 | +0.38(+0.59%) |
Nov 15, 2023 | 64.21 | 64.39 | 63.90 | 64.05 | 79,434 | +0.16(+0.25%) |
Nov 14, 2023 | 63.64 | 64.07 | 63.44 | 63.89 | 113,843 | +1.30(+2.08%) |
Nov 13, 2023 | 62.73 | 62.80 | 62.34 | 62.59 | 336,117 | -0.43(-0.68%) |
Nov 10, 2023 | 61.76 | 63.03 | 61.72 | 63.02 | 122,742 | +1.58(+2.57%) |
Nov 09, 2023 | 61.84 | 62.27 | 61.34 | 61.43 | 136,507 | -0.24(-0.39%) |
Nov 08, 2023 | 61.56 | 61.83 | 61.35 | 61.67 | 154,088 | +0.20(+0.32%) |
Nov 07, 2023 | 60.98 | 61.61 | 60.91 | 61.47 | 126,237 | +0.61(+1.00%) |
Nov 06, 2023 | 60.53 | 60.90 | 60.45 | 60.87 | 226,885 | +0.38(+0.62%) |
Nov 03, 2023 | 59.90 | 60.75 | 59.81 | 60.49 | 173,346 | +0.70(+1.16%) |
Nov 02, 2023 | 59.30 | 59.85 | 59.29 | 59.79 | 289,561 | +1.23(+2.11%) |
Nov 01, 2023 | 57.67 | 58.70 | 57.67 | 58.56 | 777,385 | +1.05(+1.83%) |
Oct 31, 2023 | 57.19 | 57.54 | 56.80 | 57.50 | 107,506 | +0.33(+0.57%) |
Oct 30, 2023 | 56.89 | 57.43 | 56.76 | 57.18 | 148,995 | +0.67(+1.18%) |
Oct 27, 2023 | 56.64 | 57.10 | 56.33 | 56.51 | 189,389 | +0.26(+0.46%) |
Oct 26, 2023 | 57.25 | 57.55 | 56.01 | 56.25 | 352,117 | -1.03(-1.81%) |
Oct 25, 2023 | 58.18 | 58.18 | 57.15 | 57.29 | 73,728 | -0.76(-1.30%) |
Oct 24, 2023 | 57.84 | 58.12 | 57.45 | 58.04 | 182,691 | +0.43(+0.74%) |
Oct 23, 2023 | 57.12 | 58.13 | 56.87 | 57.61 | 88,405 | +0.06(+0.10%) |
Oct 20, 2023 | 58.44 | 58.49 | 57.47 | 57.55 | 181,017 | -0.94(-1.60%) |
Oct 19, 2023 | 58.95 | 59.33 | 58.35 | 58.49 | 138,063 | -0.15(-0.25%) |
Oct 18, 2023 | 58.83 | 59.28 | 58.43 | 58.64 | 73,932 | -0.70(-1.17%) |
Oct 17, 2023 | 58.90 | 59.72 | 58.49 | 59.33 | 407,722 | -0.30(-0.50%) |
Oct 16, 2023 | 59.16 | 59.80 | 59.16 | 59.63 | 70,112 | +0.60(+1.01%) |
Oct 13, 2023 | 59.97 | 60.12 | 58.88 | 59.04 | 88,891 | -0.93(-1.54%) |
Oct 12, 2023 | 59.95 | 60.53 | 59.51 | 59.96 | 125,983 | +0.12(+0.20%) |
Oct 11, 2023 | 59.55 | 59.87 | 59.29 | 59.84 | 86,223 | +0.57(+0.96%) |
Oct 10, 2023 | 59.17 | 59.75 | 59.05 | 59.27 | 118,901 | +0.16(+0.27%) |
Oct 09, 2023 | 58.48 | 59.17 | 58.28 | 59.12 | 98,014 | +0.23(+0.39%) |
Oct 06, 2023 | 57.50 | 59.13 | 57.35 | 58.89 | 128,946 | +1.00(+1.74%) |
Oct 05, 2023 | 57.79 | 57.99 | 57.27 | 57.88 | 75,629 | +0.05(+0.09%) |
Oct 04, 2023 | 57.12 | 57.89 | 57.12 | 57.83 | 231,085 | +0.82(+1.43%) |
Oct 03, 2023 | 57.58 | 57.86 | 56.76 | 57.02 | 93,569 | -0.99(-1.72%) |
Oct 02, 2023 | 57.51 | 58.21 | 57.51 | 58.01 | 102,820 | +0.47(+0.81%) |
Sep 29, 2023 | 57.98 | 58.20 | 57.37 | 57.54 | 79,723 | +0.19(+0.33%) |
Sep 28, 2023 | 56.63 | 57.67 | 56.47 | 57.35 | 109,867 | +0.44(+0.77%) |
Sep 27, 2023 | 57.13 | 57.23 | 56.42 | 56.92 | 97,185 | +0.12(+0.21%) |
Sep 26, 2023 | 57.44 | 57.55 | 56.65 | 56.80 | 104,887 | -1.13(-1.96%) |
Sep 25, 2023 | 57.51 | 57.98 | 57.59 | 57.93 | 76,524 | +0.18(+0.31%) |
Sep 22, 2023 | 57.87 | 58.24 | 57.68 | 57.75 | 66,991 | +0.15(+0.26%) |
Sep 21, 2023 | 57.83 | 58.20 | 57.53 | 57.60 | 86,495 | -0.93(-1.58%) |
Sep 20, 2023 | 59.54 | 59.59 | 58.49 | 58.53 | 74,386 | -0.89(-1.49%) |
Sep 19, 2023 | 59.18 | 59.52 | 58.90 | 59.41 | 154,479 | -0.07(-0.12%) |
Sep 18, 2023 | 59.08 | 59.67 | 59.04 | 59.48 | 76,412 | +0.16(+0.27%) |
Sep 15, 2023 | 60.17 | 60.18 | 59.19 | 59.32 | 95,144 | -1.04(-1.73%) |
Sep 14, 2023 | 60.33 | 60.54 | 60.01 | 60.37 | 246,984 | +0.47(+0.78%) |
Sep 13, 2023 | 59.74 | 60.21 | 59.60 | 59.90 | 115,425 | +0.11(+0.18%) |
Sep 12, 2023 | 60.33 | 60.52 | 59.70 | 59.79 | 187,870 | -0.98(-1.60%) |
Sep 11, 2023 | 60.96 | 60.97 | 60.23 | 60.77 | 72,628 | +0.34(+0.56%) |
Sep 08, 2023 | 60.44 | 60.80 | 60.29 | 60.43 | 53,729 | +0.03(+0.05%) |
Sep 07, 2023 | 60.19 | 60.46 | 59.90 | 60.40 | 73,201 | -0.88(-1.43%) |
Sep 06, 2023 | 61.77 | 61.87 | 60.96 | 61.27 | 98,534 | -0.71(-1.14%) |
Sep 05, 2023 | 61.68 | 62.15 | 61.47 | 61.98 | 135,564 | +0.18(+0.29%) |
Sep 01, 2023 | 62.06 | 62.13 | 61.53 | 61.80 | 89,499 | +0.22(+0.36%) |
Aug 31, 2023 | 61.50 | 61.81 | 61.41 | 61.58 | 52,326 | +0.22(+0.36%) |
Aug 30, 2023 | 60.93 | 61.44 | 60.91 | 61.36 | 79,139 | +0.39(+0.64%) |
Aug 29, 2023 | 59.64 | 61.06 | 59.55 | 60.98 | 97,494 | +1.14(+1.91%) |
Aug 28, 2023 | 59.80 | 59.97 | 59.37 | 59.83 | 67,974 | +0.44(+0.74%) |
Aug 25, 2023 | 58.98 | 59.66 | 58.51 | 59.39 | 128,919 | +0.50(+0.84%) |
Aug 24, 2023 | 60.89 | 60.95 | 58.84 | 58.90 | 141,725 | -1.25(-2.08%) |
Aug 23, 2023 | 59.24 | 60.33 | 59.24 | 60.15 | 117,971 | +1.08(+1.84%) |
Aug 22, 2023 | 59.69 | 59.76 | 58.97 | 59.07 | 67,637 | -0.05(-0.08%) |
Aug 21, 2023 | 58.37 | 59.22 | 58.31 | 59.12 | 98,775 | +1.01(+1.75%) |
Aug 18, 2023 | 57.41 | 58.31 | 57.40 | 58.10 | 116,014 | +0.09(+0.15%) |
Aug 17, 2023 | 58.80 | 58.92 | 57.90 | 58.01 | 156,050 | -0.60(-1.02%) |
Aug 16, 2023 | 59.01 | 59.27 | 58.55 | 58.61 | 99,954 | -0.41(-0.69%) |
Aug 15, 2023 | 59.48 | 59.67 | 58.92 | 59.02 | 103,869 | -0.68(-1.13%) |
Aug 14, 2023 | 58.67 | 59.69 | 58.57 | 59.69 | 158,865 | +0.84(+1.42%) |
Aug 11, 2023 | 58.89 | 59.17 | 58.69 | 58.86 | 146,378 | -0.58(-0.97%) |
Aug 10, 2023 | 59.82 | 60.29 | 59.16 | 59.43 | 86,847 | +0.10(+0.17%) |
Aug 09, 2023 | 60.12 | 60.12 | 59.18 | 59.33 | 159,985 | -0.68(-1.13%) |
Aug 08, 2023 | 60.11 | 60.11 | 59.42 | 60.01 | 151,304 | -0.50(-0.82%) |
Aug 07, 2023 | 60.61 | 60.67 | 60.12 | 60.51 | 372,810 | +0.18(+0.30%) |
Aug 04, 2023 | 60.97 | 61.32 | 60.31 | 60.33 | 99,962 | -0.75(-1.22%) |
Aug 03, 2023 | 60.95 | 61.46 | 60.89 | 61.08 | 189,948 | -0.39(-0.63%) |
Aug 02, 2023 | 62.43 | 62.43 | 61.25 | 61.46 | 315,902 | -1.59(-2.52%) |
Aug 01, 2023 | 62.86 | 63.13 | 62.68 | 63.06 | 171,576 | +0.06(+0.09%) |
Jul 31, 2023 | 63.02 | 63.03 | 62.70 | 63.00 | 79,804 | -0.03(-0.05%) |
Jul 28, 2023 | 62.75 | 63.20 | 62.63 | 63.03 | 82,725 | +0.88(+1.41%) |
Jul 27, 2023 | 63.09 | 63.37 | 61.92 | 62.15 | 115,079 | -0.07(-0.11%) |
Jul 26, 2023 | 62.36 | 62.51 | 61.83 | 62.22 | 307,582 | -0.88(-1.39%) |
Jul 25, 2023 | 62.60 | 63.26 | 62.60 | 63.10 | 353,092 | +0.70(+1.12%) |
Jul 24, 2023 | 62.47 | 62.61 | 62.15 | 62.40 | 210,887 | +0.18(+0.29%) |
Jul 21, 2023 | 62.76 | 62.93 | 62.18 | 62.22 | 141,918 | -0.17(-0.27%) |
Jul 20, 2023 | 63.25 | 63.52 | 62.22 | 62.39 | 306,913 | -1.41(-2.21%) |
Jul 19, 2023 | 64.20 | 64.36 | 63.61 | 63.80 | 194,359 | -0.31(-0.48%) |
Jul 18, 2023 | 63.39 | 64.43 | 63.03 | 64.11 | 205,157 | +0.55(+0.86%) |
Jul 17, 2023 | 62.90 | 63.64 | 62.84 | 63.56 | 147,174 | +0.70(+1.11%) |
Jul 14, 2023 | 63.05 | 63.56 | 62.69 | 62.87 | 184,488 | -0.07(-0.11%) |
Jul 13, 2023 | 62.43 | 63.04 | 62.42 | 62.94 | 133,066 | +0.92(+1.48%) |
Jul 12, 2023 | 61.80 | 62.24 | 61.61 | 62.02 | 464,735 | +0.90(+1.46%) |
Jul 11, 2023 | 61.15 | 61.20 | 60.62 | 61.13 | 114,613 | +0.19(+0.31%) |
Jul 10, 2023 | 60.69 | 60.94 | 60.42 | 60.94 | 114,013 | +0.00(+0.00%) |
Jul 07, 2023 | 60.93 | 61.56 | 60.87 | 60.94 | 132,055 | -0.13(-0.21%) |
Jul 06, 2023 | 60.73 | 61.11 | 60.47 | 61.07 | 133,432 | -0.28(-0.45%) |
Jul 05, 2023 | 61.39 | 61.82 | 61.33 | 61.34 | 397,728 | -0.53(-0.85%) |
Jul 03, 2023 | 61.96 | 62.05 | 61.62 | 61.87 | 80,268 | +0.00(+0.00%) |
Jun 30, 2023 | 61.51 | 62.08 | 61.46 | 61.87 | 133,018 | +0.89(+1.45%) |
Jun 29, 2023 | 60.91 | 61.08 | 60.68 | 60.99 | 131,216 | +0.07(+0.11%) |
Jun 28, 2023 | 60.55 | 61.23 | 60.50 | 60.92 | 105,337 | +0.02(+0.03%) |
Jun 27, 2023 | 59.98 | 60.99 | 59.97 | 60.90 | 168,397 | +1.16(+1.95%) |
Jun 26, 2023 | 60.14 | 60.70 | 59.73 | 59.73 | 166,169 | -0.44(-0.73%) |
Jun 23, 2023 | 60.04 | 60.45 | 59.91 | 60.17 | 70,875 | -0.74(-1.21%) |
Jun 22, 2023 | 60.12 | 60.91 | 60.06 | 60.91 | 174,651 | +0.50(+0.82%) |
Jun 21, 2023 | 60.99 | 61.10 | 60.22 | 60.41 | 123,560 | -0.81(-1.32%) |
Jun 20, 2023 | 61.26 | 61.60 | 60.93 | 61.21 | 860,062 | -0.40(-0.65%) |
Jun 16, 2023 | 62.65 | 62.65 | 61.61 | 61.61 | 381,989 | -0.65(-1.04%) |
Jun 15, 2023 | 61.29 | 62.45 | 61.21 | 62.26 | 118,448 | +8.03(+14.82%) |
May 08, 2023 | 54.02 | 54.23 | 53.87 | 54.23 | 274,940 | +0.10(+0.18%) |
May 05, 2023 | 53.29 | 54.28 | 53.29 | 54.13 | 153,708 | +1.37(+2.59%) |
May 04, 2023 | 52.75 | 53.08 | 52.58 | 52.76 | 216,775 | -0.14(-0.26%) |
May 03, 2023 | 53.37 | 53.71 | 52.90 | 52.90 | 230,776 | -0.37(-0.69%) |
May 02, 2023 | 53.74 | 53.81 | 53.03 | 53.26 | 178,584 | -0.49(-0.90%) |
May 01, 2023 | 53.60 | 53.98 | 53.57 | 53.75 | 210,585 | +0.09(+0.17%) |
Apr 28, 2023 | 53.18 | 53.70 | 53.13 | 53.66 | 410,686 | +0.51(+0.95%) |
Apr 27, 2023 | 52.35 | 53.21 | 52.32 | 53.15 | 181,429 | +1.03(+1.98%) |
Apr 26, 2023 | 52.18 | 52.56 | 51.98 | 52.12 | 86,096 | +0.76(+1.49%) |
Apr 25, 2023 | 52.15 | 52.27 | 51.35 | 51.36 | 108,618 | -1.16(-2.21%) |
Apr 24, 2023 | 52.55 | 52.77 | 52.13 | 52.52 | 307,887 | -0.19(-0.36%) |
Apr 21, 2023 | 52.68 | 52.81 | 52.45 | 52.71 | 106,772 | -0.17(-0.32%) |
Apr 20, 2023 | 52.77 | 53.34 | 52.64 | 52.88 | 139,768 | -0.25(-0.47%) |
Apr 19, 2023 | 52.80 | 53.25 | 52.74 | 53.12 | 637,377 | -0.23(-0.43%) |
Apr 18, 2023 | 53.52 | 53.72 | 53.15 | 53.35 | 95,835 | +0.20(+0.37%) |
Apr 17, 2023 | 53.02 | 53.21 | 52.78 | 53.15 | 190,551 | +0.08(+0.15%) |
Apr 14, 2023 | 53.04 | 53.46 | 52.63 | 53.07 | 192,770 | -0.26(-0.48%) |
Apr 13, 2023 | 52.63 | 53.47 | 52.55 | 53.33 | 213,936 | +0.97(+1.86%) |
Apr 12, 2023 | 53.03 | 53.21 | 52.33 | 52.36 | 259,732 | -0.39(-0.73%) |
Apr 11, 2023 | 53.05 | 53.05 | 52.68 | 52.75 | 145,337 | -0.41(-0.76%) |
Apr 10, 2023 | 52.65 | 53.16 | 52.38 | 53.15 | 128,587 | -0.03(-0.06%) |
Apr 06, 2023 | 52.52 | 53.22 | 52.33 | 53.18 | 91,860 | +0.29(+0.54%) |
Apr 05, 2023 | 53.24 | 53.30 | 52.56 | 52.90 | 116,477 | -0.59(-1.09%) |
Apr 04, 2023 | 53.86 | 54.08 | 53.33 | 53.48 | 302,091 | -0.40(-0.74%) |
Apr 03, 2023 | 53.53 | 53.91 | 53.35 | 53.88 | 211,367 | -0.04(-0.07%) |
Mar 31, 2023 | 53.17 | 53.99 | 53.16 | 53.92 | 263,576 | +0.69(+1.30%) |
Mar 30, 2023 | 53.08 | 53.28 | 52.93 | 53.22 | 157,127 | +0.61(+1.17%) |
Mar 29, 2023 | 52.13 | 52.71 | 52.13 | 52.61 | 119,841 | +0.99(+1.92%) |
Mar 28, 2023 | 51.71 | 51.77 | 51.17 | 51.62 | 170,339 | -0.11(-0.21%) |
Mar 27, 2023 | 52.17 | 52.42 | 51.68 | 51.73 | 129,739 | -0.47(-0.89%) |
Mar 24, 2023 | 52.00 | 52.23 | 51.63 | 52.19 | 267,056 | -0.06(-0.11%) |
Mar 23, 2023 | 51.99 | 52.81 | 51.70 | 52.25 | 526,217 | +0.98(+1.92%) |
Mar 22, 2023 | 51.73 | 52.73 | 51.25 | 51.27 | 255,189 | -0.42(-0.81%) |
Mar 21, 2023 | 51.50 | 51.76 | 51.07 | 51.69 | 421,524 | +0.41(+0.79%) |
Mar 20, 2023 | 51.01 | 51.33 | 50.69 | 51.28 | 517,972 | +0.20(+0.39%) |
Mar 17, 2023 | 51.27 | 51.61 | 50.80 | 51.08 | 370,588 | -0.08(-0.16%) |
Mar 16, 2023 | 49.53 | 51.19 | 49.49 | 51.16 | 188,466 | +1.50(+3.02%) |
Mar 15, 2023 | 49.19 | 49.77 | 48.95 | 49.66 | 239,199 | -0.26(-0.52%) |
Mar 14, 2023 | 49.40 | 50.05 | 49.27 | 49.92 | 218,182 | +1.07(+2.19%) |
Mar 13, 2023 | 48.25 | 49.45 | 48.09 | 48.85 | 375,862 | +0.29(+0.59%) |
Mar 10, 2023 | 49.31 | 49.46 | 48.42 | 48.56 | 227,340 | -0.78(-1.59%) |
Mar 09, 2023 | 50.14 | 50.62 | 49.28 | 49.35 | 340,269 | -0.74(-1.49%) |
Mar 08, 2023 | 49.74 | 50.12 | 49.57 | 50.09 | 126,932 | +0.49(+0.98%) |
Mar 07, 2023 | 50.26 | 50.45 | 49.51 | 49.60 | 114,728 | -0.70(-1.40%) |
Mar 06, 2023 | 50.39 | 50.96 | 50.28 | 50.31 | 147,721 | +0.15(+0.30%) |
Mar 03, 2023 | 49.41 | 50.16 | 49.41 | 50.16 | 178,933 | +1.00(+2.04%) |
Mar 02, 2023 | 48.41 | 49.23 | 48.35 | 49.16 | 299,460 | +0.57(+1.16%) |
Mar 01, 2023 | 48.94 | 49.03 | 48.48 | 48.59 | 179,475 | -0.22(-0.45%) |
Feb 28, 2023 | 48.74 | 49.23 | 48.67 | 48.81 | 135,871 | -0.14(-0.28%) |
Feb 27, 2023 | 49.13 | 49.33 | 48.85 | 48.95 | 168,214 | +0.31(+0.63%) |
Feb 24, 2023 | 48.74 | 48.84 | 48.39 | 48.64 | 127,470 | -0.96(-1.94%) |
Feb 23, 2023 | 49.67 | 49.79 | 48.94 | 49.60 | 187,560 | +0.81(+1.67%) |
Feb 22, 2023 | 49.02 | 49.11 | 48.57 | 48.79 | 164,566 | -0.08(-0.16%) |
Feb 21, 2023 | 49.46 | 49.65 | 48.85 | 48.87 | 172,524 | -1.22(-2.44%) |
Feb 17, 2023 | 50.32 | 50.32 | 49.73 | 50.09 | 195,808 | -0.59(-1.15%) |
Feb 16, 2023 | 50.81 | 51.38 | 50.67 | 50.67 | 151,296 | -0.87(-1.69%) |
Feb 15, 2023 | 50.97 | 51.55 | 50.88 | 51.55 | 174,118 | +0.05(+0.10%) |
Feb 14, 2023 | 50.98 | 51.74 | 50.74 | 51.50 | 230,955 | +0.25(+0.48%) |
Feb 13, 2023 | 50.59 | 51.35 | 50.55 | 51.25 | 156,373 | +0.82(+1.63%) |
Feb 10, 2023 | 50.35 | 50.57 | 50.01 | 50.43 | 106,611 | -0.35(-0.68%) |
Feb 09, 2023 | 51.70 | 51.79 | 50.59 | 50.77 | 213,414 | -0.15(-0.29%) |
Feb 08, 2023 | 51.53 | 51.77 | 50.80 | 50.92 | 354,742 | -0.53(-1.02%) |
Feb 07, 2023 | 50.36 | 51.65 | 50.35 | 51.45 | 138,919 | +1.12(+2.23%) |
Feb 06, 2023 | 50.37 | 50.73 | 50.16 | 50.33 | 168,121 | -0.73(-1.44%) |
Feb 03, 2023 | 50.58 | 51.87 | 50.56 | 51.06 | 475,987 | -0.58(-1.11%) |
Feb 02, 2023 | 51.30 | 51.88 | 50.92 | 51.64 | 296,340 | +1.32(+2.62%) |