Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.39 | 57.80 | 55.49 | 55.61 | 8,820 | -2.04(-3.53%) |
Jan 30, 2024 | 57.49 | 57.84 | 57.20 | 57.65 | 4,908 | -0.21(-0.37%) |
Jan 29, 2024 | 56.76 | 57.86 | 56.72 | 57.86 | 5,205 | +1.04(+1.84%) |
Jan 26, 2024 | 57.00 | 57.40 | 56.77 | 56.82 | 7,225 | +0.19(+0.33%) |
Jan 25, 2024 | 57.00 | 57.00 | 56.20 | 56.63 | 7,808 | +0.58(+1.03%) |
Jan 24, 2024 | 57.71 | 57.76 | 55.98 | 56.05 | 9,669 | -0.76(-1.34%) |
Jan 23, 2024 | 57.83 | 58.00 | 56.47 | 56.81 | 16,717 | -0.42(-0.74%) |
Jan 22, 2024 | 56.63 | 57.40 | 56.63 | 57.23 | 20,810 | +1.35(+2.41%) |
Jan 19, 2024 | 55.06 | 56.00 | 54.60 | 55.88 | 38,388 | +1.05(+1.91%) |
Jan 18, 2024 | 54.60 | 54.91 | 53.83 | 54.83 | 8,031 | +0.80(+1.48%) |
Jan 17, 2024 | 53.66 | 54.39 | 53.47 | 54.03 | 18,682 | -0.70(-1.29%) |
Jan 16, 2024 | 54.71 | 55.15 | 54.21 | 54.73 | 12,771 | -0.79(-1.43%) |
Jan 12, 2024 | 56.51 | 56.66 | 55.34 | 55.53 | 27,751 | -0.07(-0.13%) |
Jan 11, 2024 | 54.60 | 55.60 | 54.59 | 55.60 | 3,487 | -0.33(-0.59%) |
Jan 10, 2024 | 55.72 | 56.05 | 55.38 | 55.93 | 6,133 | +0.32(+0.58%) |
Jan 09, 2024 | 55.39 | 55.91 | 55.10 | 55.61 | 24,914 | -0.73(-1.30%) |
Jan 08, 2024 | 54.80 | 56.34 | 54.80 | 56.34 | 20,924 | +1.42(+2.58%) |
Jan 05, 2024 | 54.12 | 55.55 | 54.00 | 54.92 | 14,823 | +0.28(+0.52%) |
Jan 04, 2024 | 54.64 | 55.29 | 54.54 | 54.64 | 33,878 | -0.16(-0.29%) |
Jan 03, 2024 | 56.15 | 56.15 | 54.77 | 54.80 | 52,904 | -2.59(-4.51%) |
Jan 02, 2024 | 57.01 | 58.13 | 56.89 | 57.39 | 371,423 | -0.50(-0.86%) |
Dec 29, 2023 | 58.74 | 58.85 | 57.87 | 57.89 | 35,963 | -1.08(-1.84%) |
Dec 28, 2023 | 58.70 | 59.26 | 58.57 | 58.97 | 15,976 | -0.15(-0.25%) |
Dec 27, 2023 | 59.18 | 59.27 | 58.76 | 59.12 | 9,036 | +0.05(+0.09%) |
Dec 26, 2023 | 58.30 | 59.31 | 58.18 | 59.07 | 14,274 | +0.91(+1.57%) |
Dec 22, 2023 | 58.07 | 58.75 | 57.68 | 58.16 | 27,378 | +0.35(+0.60%) |
Dec 21, 2023 | 57.19 | 57.81 | 56.76 | 57.81 | 163,964 | +1.55(+2.76%) |
Dec 20, 2023 | 57.78 | 58.65 | 56.26 | 56.26 | 36,409 | -1.83(-3.16%) |
Dec 19, 2023 | 57.12 | 58.09 | 57.12 | 58.09 | 10,233 | +1.43(+2.52%) |
Dec 18, 2023 | 56.97 | 57.15 | 56.37 | 56.66 | 32,301 | +0.13(+0.22%) |
Dec 15, 2023 | 57.65 | 57.65 | 56.24 | 56.54 | 12,543 | -0.98(-1.71%) |
Dec 14, 2023 | 56.23 | 57.88 | 56.23 | 57.52 | 30,552 | +2.55(+4.64%) |
Dec 13, 2023 | 52.29 | 54.98 | 51.86 | 54.97 | 20,437 | +2.68(+5.12%) |
Dec 12, 2023 | 52.41 | 52.69 | 52.01 | 52.29 | 6,205 | -0.22(-0.42%) |
Dec 11, 2023 | 51.96 | 52.59 | 51.93 | 52.51 | 6,189 | +0.54(+1.04%) |
Dec 08, 2023 | 51.32 | 52.33 | 51.32 | 51.97 | 8,519 | +0.44(+0.84%) |
Dec 07, 2023 | 51.03 | 51.54 | 50.99 | 51.54 | 5,871 | +0.56(+1.10%) |
Dec 06, 2023 | 52.01 | 52.46 | 50.93 | 50.98 | 173,125 | -0.21(-0.41%) |
Dec 05, 2023 | 52.22 | 52.22 | 51.17 | 51.19 | 10,562 | -1.38(-2.63%) |
Dec 04, 2023 | 51.49 | 52.69 | 51.49 | 52.57 | 31,423 | +0.80(+1.54%) |
Dec 01, 2023 | 49.66 | 51.82 | 49.65 | 51.78 | 47,090 | +2.33(+4.72%) |
Nov 30, 2023 | 49.07 | 49.46 | 48.90 | 49.44 | 9,602 | +0.52(+1.06%) |
Nov 29, 2023 | 49.15 | 49.84 | 48.78 | 48.92 | 7,374 | +0.40(+0.82%) |
Nov 28, 2023 | 49.02 | 49.17 | 48.46 | 48.52 | 10,227 | -0.68(-1.38%) |
Nov 27, 2023 | 49.02 | 49.39 | 48.77 | 49.20 | 36,874 | -0.14(-0.28%) |
Nov 24, 2023 | 49.35 | 49.45 | 49.26 | 49.34 | 53,868 | +0.39(+0.79%) |
Nov 22, 2023 | 49.08 | 49.21 | 48.77 | 48.95 | 85,231 | +0.61(+1.26%) |
Nov 21, 2023 | 48.56 | 48.60 | 48.34 | 48.34 | 13,936 | -0.53(-1.08%) |
Nov 20, 2023 | 48.48 | 49.04 | 48.37 | 48.87 | 17,752 | +0.42(+0.88%) |
Nov 17, 2023 | 48.21 | 48.53 | 48.21 | 48.45 | 13,108 | +0.81(+1.70%) |
Nov 16, 2023 | 48.44 | 48.66 | 47.41 | 47.64 | 23,098 | -1.04(-2.13%) |
Nov 15, 2023 | 48.40 | 49.66 | 48.40 | 48.67 | 16,857 | +0.45(+0.93%) |
Nov 14, 2023 | 46.68 | 48.39 | 46.68 | 48.23 | 18,940 | +3.44(+7.68%) |
Nov 13, 2023 | 44.50 | 44.97 | 44.44 | 44.78 | 2,445 | -0.10(-0.23%) |
Nov 10, 2023 | 44.13 | 44.89 | 44.10 | 44.89 | 2,657 | +1.02(+2.33%) |
Nov 09, 2023 | 45.33 | 45.33 | 43.77 | 43.87 | 7,469 | -0.96(-2.14%) |
Nov 08, 2023 | 45.04 | 45.04 | 44.73 | 44.83 | 6,333 | -0.43(-0.96%) |
Nov 07, 2023 | 45.25 | 45.41 | 45.21 | 45.26 | 3,504 | -0.31(-0.68%) |
Nov 06, 2023 | 45.69 | 45.83 | 45.48 | 45.57 | 7,756 | -0.88(-1.89%) |
Nov 03, 2023 | 45.75 | 46.83 | 45.75 | 46.45 | 30,194 | +1.77(+3.96%) |
Nov 02, 2023 | 43.86 | 44.68 | 43.86 | 44.68 | 9,653 | +1.81(+4.22%) |
Nov 01, 2023 | 42.23 | 42.89 | 42.07 | 42.87 | 6,665 | +0.50(+1.19%) |
Oct 31, 2023 | 41.73 | 42.49 | 41.73 | 42.36 | 4,931 | +0.73(+1.74%) |
Oct 30, 2023 | 41.59 | 41.65 | 40.93 | 41.64 | 8,751 | +0.71(+1.73%) |
Oct 27, 2023 | 41.99 | 41.99 | 40.86 | 40.93 | 5,236 | -1.19(-2.82%) |
Oct 26, 2023 | 42.21 | 42.60 | 41.87 | 42.12 | 1,721 | +0.40(+0.95%) |
Oct 25, 2023 | 42.53 | 42.53 | 41.72 | 41.72 | 6,125 | -1.40(-3.24%) |
Oct 24, 2023 | 43.05 | 43.59 | 42.77 | 43.12 | 6,883 | +0.59(+1.38%) |
Oct 23, 2023 | 43.09 | 43.31 | 42.52 | 42.54 | 2,982 | -0.88(-2.02%) |
Oct 20, 2023 | 44.39 | 44.39 | 43.39 | 43.41 | 4,565 | -0.99(-2.23%) |
Oct 19, 2023 | 45.51 | 46.03 | 44.12 | 44.41 | 15,468 | -1.43(-3.13%) |
Oct 18, 2023 | 47.12 | 47.12 | 45.81 | 45.84 | 4,567 | -2.08(-4.34%) |
Oct 17, 2023 | 46.27 | 48.38 | 46.27 | 47.92 | 5,691 | +1.07(+2.28%) |
Oct 16, 2023 | 46.24 | 46.94 | 46.24 | 46.85 | 10,156 | +1.51(+3.34%) |
Oct 13, 2023 | 46.10 | 46.10 | 45.09 | 45.33 | 2,369 | -0.57(-1.23%) |
Oct 12, 2023 | 46.69 | 46.69 | 45.37 | 45.90 | 4,955 | -1.85(-3.88%) |
Oct 11, 2023 | 47.86 | 47.86 | 47.08 | 47.75 | 4,828 | +0.29(+0.61%) |
Oct 10, 2023 | 46.81 | 48.06 | 46.81 | 47.46 | 5,033 | +0.88(+1.89%) |
Oct 09, 2023 | 45.52 | 46.77 | 45.44 | 46.58 | 13,153 | +0.65(+1.41%) |
Oct 06, 2023 | 45.00 | 46.43 | 44.73 | 45.94 | 6,527 | +0.72(+1.60%) |
Oct 05, 2023 | 45.43 | 45.62 | 44.83 | 45.21 | 4,077 | -0.23(-0.51%) |
Oct 04, 2023 | 44.92 | 45.44 | 44.31 | 45.44 | 12,055 | +0.48(+1.06%) |
Oct 03, 2023 | 45.86 | 46.13 | 44.62 | 44.96 | 63,914 | -1.50(-3.22%) |
Oct 02, 2023 | 47.44 | 47.64 | 46.25 | 46.46 | 49,634 | -1.28(-2.67%) |
Sep 29, 2023 | 48.74 | 48.82 | 47.64 | 47.74 | 8,043 | -0.35(-0.73%) |
Sep 28, 2023 | 47.71 | 48.41 | 47.71 | 48.09 | 4,739 | +1.02(+2.16%) |
Sep 27, 2023 | 47.01 | 47.38 | 47.01 | 47.07 | 4,287 | +0.44(+0.94%) |
Sep 26, 2023 | 47.51 | 47.79 | 46.62 | 46.63 | 17,874 | -1.44(-2.99%) |
Sep 25, 2023 | 47.13 | 48.10 | 48.05 | 48.07 | 3,835 | +0.52(+1.09%) |
Sep 22, 2023 | 48.01 | 48.09 | 47.55 | 47.55 | 2,957 | -0.18(-0.37%) |
Sep 21, 2023 | 48.87 | 48.87 | 47.72 | 47.72 | 2,346 | -1.72(-3.48%) |
Sep 20, 2023 | 50.67 | 50.78 | 49.44 | 49.44 | 5,719 | -0.65(-1.29%) |
Sep 19, 2023 | 49.85 | 50.09 | 49.84 | 50.09 | 980 | -0.19(-0.38%) |
Sep 18, 2023 | 50.03 | 50.28 | 50.03 | 50.28 | 1,209 | -0.07(-0.14%) |
Sep 15, 2023 | 50.34 | 50.38 | 50.20 | 50.35 | 1,870 | -1.06(-2.07%) |
Sep 14, 2023 | 51.01 | 51.42 | 51.01 | 51.42 | 2,066 | +1.14(+2.27%) |
Sep 13, 2023 | 50.69 | 50.69 | 49.92 | 50.27 | 5,978 | -0.54(-1.06%) |
Sep 12, 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 370 | +0.02(+0.04%) |
Sep 11, 2023 | 51.15 | 51.34 | 50.78 | 50.79 | 2,102 | +0.08(+0.16%) |
Sep 08, 2023 | 50.50 | 50.99 | 50.50 | 50.71 | 13,829 | -0.05(-0.10%) |
Sep 07, 2023 | 51.11 | 51.32 | 50.51 | 50.76 | 5,490 | -0.98(-1.89%) |
Sep 06, 2023 | 52.14 | 52.61 | 51.42 | 51.74 | 6,824 | -0.36(-0.69%) |
Sep 05, 2023 | 53.59 | 53.59 | 52.10 | 52.10 | 14,515 | -2.47(-4.53%) |
Sep 01, 2023 | 54.20 | 54.64 | 54.20 | 54.58 | 25,561 | +0.92(+1.72%) |
Aug 31, 2023 | 54.06 | 54.06 | 53.65 | 53.65 | 15,917 | +0.09(+0.17%) |
Aug 30, 2023 | 53.40 | 53.90 | 53.40 | 53.56 | 5,722 | +0.30(+0.57%) |
Aug 29, 2023 | 52.51 | 53.26 | 52.40 | 53.26 | 2,762 | +1.39(+2.67%) |
Aug 28, 2023 | 51.28 | 52.26 | 51.28 | 51.88 | 12,267 | +0.89(+1.76%) |
Aug 25, 2023 | 51.10 | 51.28 | 50.07 | 50.98 | 1,902 | +0.25(+0.49%) |
Aug 24, 2023 | 52.02 | 52.02 | 50.73 | 50.73 | 2,388 | -0.89(-1.73%) |
Aug 23, 2023 | 50.64 | 51.71 | 50.64 | 51.62 | 3,010 | +0.97(+1.92%) |
Aug 22, 2023 | 51.28 | 51.28 | 50.55 | 50.65 | 1,668 | -0.43(-0.84%) |
Aug 21, 2023 | 51.39 | 51.39 | 50.33 | 51.08 | 7,748 | +0.11(+0.22%) |
Aug 18, 2023 | 50.04 | 51.17 | 50.01 | 50.97 | 13,630 | +0.19(+0.37%) |
Aug 17, 2023 | 52.46 | 52.47 | 50.78 | 50.78 | 19,962 | -1.27(-2.43%) |
Aug 16, 2023 | 53.12 | 53.12 | 52.05 | 52.05 | 5,904 | -1.07(-2.01%) |
Aug 15, 2023 | 53.97 | 53.97 | 53.02 | 53.11 | 4,252 | -1.41(-2.58%) |
Aug 14, 2023 | 53.82 | 54.52 | 53.82 | 54.52 | 2,558 | +0.20(+0.37%) |
Aug 11, 2023 | 54.00 | 54.51 | 54.00 | 54.32 | 3,348 | -0.11(-0.20%) |
Aug 10, 2023 | 55.65 | 55.65 | 54.32 | 54.43 | 2,860 | -0.12(-0.21%) |
Aug 09, 2023 | 55.17 | 55.17 | 54.32 | 54.55 | 6,770 | -0.64(-1.17%) |
Aug 08, 2023 | 54.95 | 55.19 | 54.31 | 55.19 | 8,872 | -1.03(-1.83%) |
Aug 07, 2023 | 55.89 | 56.24 | 55.89 | 56.22 | 7,419 | +0.98(+1.78%) |
Aug 04, 2023 | 55.23 | 56.33 | 55.23 | 55.24 | 4,602 | -0.11(-0.20%) |
Aug 03, 2023 | 55.10 | 55.56 | 54.58 | 55.35 | 24,685 | -0.43(-0.77%) |
Aug 02, 2023 | 55.96 | 56.10 | 55.45 | 55.77 | 8,899 | -1.27(-2.23%) |
Aug 01, 2023 | 56.80 | 57.04 | 56.40 | 57.04 | 4,577 | -0.33(-0.58%) |
Jul 31, 2023 | 57.14 | 57.41 | 56.94 | 57.38 | 14,027 | +0.59(+1.04%) |
Jul 28, 2023 | 57.04 | 57.15 | 56.71 | 56.79 | 11,443 | +0.91(+1.63%) |
Jul 27, 2023 | 57.87 | 57.87 | 55.88 | 55.88 | 4,735 | -1.37(-2.39%) |
Jul 26, 2023 | 56.52 | 57.59 | 56.52 | 57.25 | 5,759 | +0.47(+0.83%) |
Jul 25, 2023 | 56.26 | 57.21 | 56.26 | 56.78 | 2,550 | +0.24(+0.43%) |
Jul 24, 2023 | 56.55 | 56.80 | 56.30 | 56.53 | 2,808 | +0.10(+0.18%) |
Jul 21, 2023 | 56.71 | 56.92 | 56.43 | 56.43 | 5,093 | -0.27(-0.48%) |
Jul 20, 2023 | 57.45 | 57.45 | 56.33 | 56.71 | 2,964 | -0.66(-1.15%) |
Jul 19, 2023 | 57.29 | 57.59 | 57.02 | 57.37 | 9,919 | +0.45(+0.79%) |
Jul 18, 2023 | 56.29 | 56.99 | 56.29 | 56.92 | 18,368 | +1.04(+1.86%) |
Jul 17, 2023 | 55.13 | 56.07 | 55.13 | 55.88 | 11,226 | +0.72(+1.30%) |
Jul 14, 2023 | 56.25 | 56.25 | 54.88 | 55.16 | 9,280 | -1.09(-1.94%) |
Jul 13, 2023 | 55.79 | 56.32 | 55.79 | 56.25 | 21,445 | +0.61(+1.10%) |
Jul 12, 2023 | 56.24 | 56.24 | 55.55 | 55.64 | 5,737 | +0.77(+1.40%) |
Jul 11, 2023 | 54.10 | 54.95 | 53.92 | 54.87 | 3,674 | +1.18(+2.20%) |
Jul 10, 2023 | 52.34 | 53.69 | 52.34 | 53.69 | 9,561 | +1.33(+2.53%) |
Jul 07, 2023 | 51.49 | 53.13 | 51.49 | 52.37 | 6,147 | +0.91(+1.76%) |
Jul 06, 2023 | 51.64 | 51.64 | 50.62 | 51.46 | 8,184 | -1.17(-2.22%) |
Jul 05, 2023 | 52.83 | 52.93 | 52.63 | 52.63 | 9,649 | -0.96(-1.80%) |
Jul 03, 2023 | 53.24 | 53.78 | 53.17 | 53.59 | 28,923 | +0.37(+0.69%) |
Jun 30, 2023 | 53.30 | 53.61 | 52.90 | 53.22 | 11,339 | +0.71(+1.35%) |
Jun 29, 2023 | 51.21 | 52.52 | 51.21 | 52.52 | 4,294 | +1.21(+2.35%) |
Jun 28, 2023 | 51.09 | 51.33 | 50.74 | 51.31 | 5,264 | -0.02(-0.04%) |
Jun 27, 2023 | 50.46 | 51.41 | 50.46 | 51.33 | 4,760 | +1.59(+3.19%) |
Jun 26, 2023 | 48.98 | 50.18 | 48.98 | 49.75 | 11,475 | +0.82(+1.67%) |
Jun 23, 2023 | 48.97 | 49.61 | 48.89 | 48.93 | 10,079 | -1.17(-2.33%) |
Jun 22, 2023 | 50.22 | 50.22 | 49.82 | 50.10 | 2,638 | -0.58(-1.14%) |
Jun 21, 2023 | 50.40 | 50.86 | 50.19 | 50.67 | 13,824 | -0.21(-0.42%) |
Jun 20, 2023 | 51.11 | 51.11 | 50.45 | 50.89 | 1,440 | -0.72(-1.40%) |
Jun 16, 2023 | 52.41 | 52.41 | 51.31 | 51.61 | 23,049 | -0.45(-0.86%) |
Jun 15, 2023 | 50.86 | 52.05 | 50.84 | 52.05 | 13,099 | +5.08(+10.81%) |
May 08, 2023 | 47.34 | 47.34 | 46.77 | 46.98 | 22,194 | -0.23(-0.48%) |
May 05, 2023 | 46.63 | 47.51 | 46.63 | 47.20 | 16,121 | +1.83(+4.04%) |
May 04, 2023 | 45.72 | 45.72 | 44.93 | 45.37 | 14,595 | -1.58(-3.37%) |
May 03, 2023 | 47.39 | 48.47 | 46.95 | 46.95 | 4,908 | -0.12(-0.26%) |
May 02, 2023 | 48.01 | 48.01 | 46.02 | 47.07 | 12,590 | -1.35(-2.79%) |
May 01, 2023 | 48.26 | 49.20 | 48.26 | 48.43 | 6,791 | -0.06(-0.12%) |
Apr 28, 2023 | 47.51 | 48.51 | 47.51 | 48.49 | 12,852 | +0.93(+1.95%) |
Apr 27, 2023 | 46.42 | 47.60 | 46.27 | 47.56 | 3,375 | +1.31(+2.84%) |
Apr 26, 2023 | 46.78 | 47.10 | 46.05 | 46.25 | 5,324 | -0.78(-1.66%) |
Apr 25, 2023 | 47.91 | 48.09 | 47.03 | 47.03 | 9,918 | -1.88(-3.84%) |
Apr 24, 2023 | 48.67 | 48.90 | 48.67 | 48.90 | 6,845 | -0.01(-0.02%) |
Apr 21, 2023 | 49.18 | 49.18 | 48.51 | 48.91 | 2,527 | -0.05(-0.11%) |
Apr 20, 2023 | 49.30 | 49.30 | 48.71 | 48.96 | 16,613 | -0.32(-0.66%) |
Apr 19, 2023 | 48.83 | 49.48 | 48.66 | 49.29 | 3,133 | +0.08(+0.16%) |
Apr 18, 2023 | 49.70 | 49.70 | 48.85 | 49.21 | 3,038 | -0.11(-0.21%) |
Apr 17, 2023 | 48.65 | 49.32 | 48.58 | 49.32 | 2,643 | +0.74(+1.52%) |
Apr 14, 2023 | 49.26 | 49.38 | 48.14 | 48.58 | 4,984 | -0.58(-1.17%) |
Apr 13, 2023 | 48.45 | 49.32 | 48.45 | 49.15 | 10,230 | +0.72(+1.50%) |
Apr 12, 2023 | 49.82 | 49.82 | 48.43 | 48.43 | 13,608 | -0.57(-1.16%) |
Apr 11, 2023 | 48.54 | 49.33 | 48.54 | 48.99 | 6,189 | +0.89(+1.85%) |
Apr 10, 2023 | 46.65 | 48.10 | 46.65 | 48.10 | 10,181 | +1.06(+2.25%) |
Apr 06, 2023 | 46.98 | 47.21 | 46.63 | 47.05 | 14,482 | -0.14(-0.30%) |
Apr 05, 2023 | 47.37 | 47.42 | 46.63 | 47.18 | 14,494 | -0.64(-1.33%) |
Apr 04, 2023 | 49.88 | 49.88 | 47.34 | 47.82 | 28,014 | -1.77(-3.58%) |
Apr 03, 2023 | 49.75 | 50.06 | 48.87 | 49.59 | 56,857 | -0.04(-0.09%) |
Mar 31, 2023 | 48.57 | 49.64 | 48.55 | 49.64 | 19,331 | +1.69(+3.52%) |
Mar 30, 2023 | 48.47 | 48.71 | 47.67 | 47.95 | 6,197 | +0.31(+0.65%) |
Mar 29, 2023 | 47.45 | 47.71 | 47.07 | 47.64 | 10,270 | +1.10(+2.37%) |
Mar 28, 2023 | 46.65 | 46.65 | 46.23 | 46.54 | 1,485 | +0.19(+0.40%) |
Mar 27, 2023 | 46.43 | 46.73 | 45.87 | 46.35 | 23,026 | +0.86(+1.90%) |
Mar 24, 2023 | 44.01 | 45.48 | 43.41 | 45.48 | 11,896 | +0.66(+1.46%) |
Mar 23, 2023 | 45.85 | 46.61 | 44.16 | 44.83 | 39,170 | -0.35(-0.77%) |
Mar 22, 2023 | 47.28 | 47.70 | 45.18 | 45.18 | 8,408 | -2.41(-5.05%) |
Mar 21, 2023 | 47.39 | 47.84 | 47.33 | 47.58 | 14,551 | +1.64(+3.56%) |
Mar 20, 2023 | 45.28 | 46.60 | 45.28 | 45.95 | 29,919 | +1.47(+3.31%) |
Mar 17, 2023 | 45.75 | 45.75 | 44.24 | 44.47 | 27,263 | -2.12(-4.54%) |
Mar 16, 2023 | 44.45 | 46.77 | 44.15 | 46.59 | 24,384 | +1.23(+2.71%) |
Mar 15, 2023 | 45.22 | 45.56 | 43.88 | 45.36 | 30,081 | -2.09(-4.41%) |
Mar 14, 2023 | 47.71 | 48.33 | 46.51 | 47.45 | 8,017 | +1.67(+3.64%) |
Mar 13, 2023 | 46.02 | 46.80 | 44.81 | 45.79 | 42,944 | -1.68(-3.53%) |
Mar 10, 2023 | 49.82 | 49.82 | 46.82 | 47.46 | 39,271 | -2.94(-5.83%) |
Mar 09, 2023 | 52.97 | 53.05 | 50.39 | 50.40 | 17,695 | -2.54(-4.80%) |
Mar 08, 2023 | 52.82 | 53.34 | 52.33 | 52.95 | 11,026 | +0.08(+0.15%) |
Mar 07, 2023 | 54.09 | 54.40 | 52.86 | 52.87 | 7,024 | -1.29(-2.39%) |
Mar 06, 2023 | 55.44 | 55.45 | 54.16 | 54.16 | 6,759 | -1.32(-2.38%) |
Mar 03, 2023 | 54.63 | 55.56 | 54.47 | 55.48 | 7,944 | +1.23(+2.27%) |
Mar 02, 2023 | 53.13 | 54.37 | 53.13 | 54.25 | 3,694 | +0.44(+0.82%) |
Mar 01, 2023 | 53.44 | 53.98 | 53.33 | 53.81 | 5,256 | +0.17(+0.31%) |
Feb 28, 2023 | 53.63 | 54.43 | 53.63 | 53.64 | 6,836 | -0.09(-0.17%) |
Feb 27, 2023 | 54.17 | 54.41 | 53.69 | 53.73 | 3,007 | +0.14(+0.26%) |
Feb 24, 2023 | 53.03 | 53.70 | 52.54 | 53.59 | 8,585 | -0.68(-1.25%) |
Feb 23, 2023 | 54.78 | 54.78 | 53.00 | 54.26 | 2,821 | +0.47(+0.87%) |
Feb 22, 2023 | 54.05 | 54.42 | 53.67 | 53.80 | 3,714 | +0.13(+0.24%) |
Feb 21, 2023 | 55.21 | 55.34 | 53.66 | 53.67 | 10,789 | -2.75(-4.87%) |
Feb 17, 2023 | 55.95 | 56.51 | 55.53 | 56.42 | 5,432 | -0.24(-0.43%) |
Feb 16, 2023 | 56.06 | 57.75 | 56.06 | 56.66 | 6,665 | -0.75(-1.31%) |
Feb 15, 2023 | 55.97 | 57.42 | 55.97 | 57.41 | 12,804 | +0.64(+1.14%) |
Feb 14, 2023 | 57.22 | 57.22 | 55.91 | 56.76 | 6,157 | +0.16(+0.28%) |
Feb 13, 2023 | 55.50 | 56.60 | 55.50 | 56.60 | 2,933 | +1.29(+2.33%) |
Feb 10, 2023 | 54.76 | 55.32 | 54.59 | 55.32 | 6,662 | +0.27(+0.49%) |
Feb 09, 2023 | 57.05 | 57.29 | 54.78 | 55.05 | 8,975 | -1.44(-2.56%) |
Feb 08, 2023 | 57.19 | 57.43 | 56.38 | 56.49 | 9,691 | -1.32(-2.29%) |
Feb 07, 2023 | 56.65 | 58.00 | 56.03 | 57.81 | 12,256 | +0.79(+1.39%) |
Feb 06, 2023 | 57.75 | 57.75 | 56.63 | 57.02 | 18,233 | -1.29(-2.21%) |
Feb 03, 2023 | 58.27 | 59.08 | 57.86 | 58.31 | 7,541 | -0.77(-1.31%) |
Feb 02, 2023 | 58.41 | 59.54 | 58.33 | 59.08 | 57,504 | +1.33(+2.30%) |