Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.68 | 50.75 | 49.12 | 49.35 | 248,421 | -0.16(-0.32%) |
Jan 30, 2024 | 49.75 | 50.13 | 49.37 | 49.51 | 300,878 | -0.02(-0.04%) |
Jan 29, 2024 | 50.83 | 50.97 | 49.46 | 49.53 | 413,944 | -1.11(-2.19%) |
Jan 26, 2024 | 51.36 | 51.50 | 50.55 | 50.64 | 76,348 | -0.40(-0.78%) |
Jan 25, 2024 | 51.02 | 51.10 | 50.43 | 51.04 | 97,106 | +0.47(+0.93%) |
Jan 24, 2024 | 50.99 | 51.03 | 50.36 | 50.57 | 58,133 | +0.04(+0.08%) |
Jan 23, 2024 | 51.08 | 51.53 | 50.49 | 50.53 | 101,973 | -0.15(-0.30%) |
Jan 22, 2024 | 49.66 | 50.78 | 49.66 | 50.68 | 131,905 | +1.49(+3.03%) |
Jan 19, 2024 | 50.22 | 50.22 | 48.97 | 49.19 | 127,760 | -0.63(-1.26%) |
Jan 18, 2024 | 49.27 | 49.83 | 48.95 | 49.82 | 48,006 | +0.68(+1.38%) |
Jan 17, 2024 | 48.63 | 49.22 | 48.63 | 49.14 | 87,144 | +0.04(+0.08%) |
Jan 16, 2024 | 49.96 | 50.39 | 48.96 | 49.10 | 122,239 | -1.11(-2.21%) |
Jan 12, 2024 | 50.08 | 50.24 | 49.74 | 50.21 | 72,385 | +0.62(+1.25%) |
Jan 11, 2024 | 49.76 | 49.97 | 49.32 | 49.59 | 96,962 | -0.31(-0.62%) |
Jan 10, 2024 | 49.65 | 49.94 | 48.82 | 49.90 | 109,574 | +1.32(+2.72%) |
Jan 09, 2024 | 49.35 | 49.35 | 48.23 | 48.58 | 166,726 | -1.11(-2.23%) |
Jan 08, 2024 | 51.14 | 51.14 | 48.02 | 49.69 | 197,774 | -1.94(-3.76%) |
Jan 05, 2024 | 51.57 | 52.00 | 51.46 | 51.63 | 69,617 | -0.03(-0.06%) |
Jan 04, 2024 | 51.57 | 52.05 | 51.41 | 51.66 | 120,809 | +0.43(+0.84%) |
Jan 03, 2024 | 52.15 | 52.38 | 51.21 | 51.23 | 86,847 | -1.03(-1.97%) |
Jan 02, 2024 | 51.90 | 52.71 | 51.81 | 52.26 | 60,658 | +0.20(+0.38%) |
Dec 29, 2023 | 52.41 | 52.72 | 52.04 | 52.06 | 42,011 | -0.30(-0.57%) |
Dec 28, 2023 | 52.07 | 52.41 | 51.98 | 52.36 | 32,557 | -0.02(-0.04%) |
Dec 27, 2023 | 52.37 | 52.80 | 52.18 | 52.38 | 23,300 | +0.01(+0.02%) |
Dec 26, 2023 | 52.05 | 52.40 | 51.80 | 52.37 | 39,715 | +0.62(+1.20%) |
Dec 22, 2023 | 52.05 | 52.31 | 51.56 | 51.75 | 57,934 | +0.16(+0.31%) |
Dec 21, 2023 | 51.53 | 51.67 | 51.13 | 51.59 | 52,150 | +0.38(+0.74%) |
Dec 20, 2023 | 51.95 | 52.70 | 51.13 | 51.21 | 72,969 | -0.67(-1.29%) |
Dec 19, 2023 | 51.49 | 52.34 | 51.34 | 51.88 | 62,173 | +0.37(+0.72%) |
Dec 18, 2023 | 51.34 | 52.18 | 51.01 | 51.51 | 65,542 | +0.60(+1.18%) |
Dec 15, 2023 | 51.51 | 52.56 | 50.67 | 50.91 | 559,773 | -1.33(-2.55%) |
Dec 14, 2023 | 53.27 | 53.85 | 51.98 | 52.24 | 124,437 | -0.86(-1.62%) |
Dec 13, 2023 | 52.08 | 53.33 | 51.81 | 53.10 | 103,317 | +1.39(+2.69%) |
Dec 12, 2023 | 52.21 | 52.53 | 51.49 | 51.71 | 67,370 | -0.47(-0.90%) |
Dec 11, 2023 | 51.78 | 52.56 | 51.58 | 52.18 | 65,622 | +0.41(+0.79%) |
Dec 08, 2023 | 51.18 | 51.90 | 50.81 | 51.77 | 61,857 | +0.48(+0.94%) |
Dec 07, 2023 | 50.51 | 51.48 | 48.31 | 51.29 | 71,109 | +0.56(+1.10%) |
Dec 06, 2023 | 51.82 | 52.71 | 50.63 | 50.73 | 106,914 | -1.15(-2.22%) |
Dec 05, 2023 | 51.83 | 52.25 | 51.57 | 51.88 | 75,461 | +0.06(+0.12%) |
Dec 04, 2023 | 50.53 | 51.97 | 50.53 | 51.82 | 65,161 | +0.99(+1.95%) |
Dec 01, 2023 | 50.06 | 51.37 | 50.06 | 50.83 | 79,231 | +0.45(+0.89%) |
Nov 30, 2023 | 49.88 | 50.73 | 49.49 | 50.38 | 62,359 | +0.69(+1.39%) |
Nov 29, 2023 | 49.46 | 49.92 | 49.46 | 49.69 | 48,723 | +0.19(+0.38%) |
Nov 28, 2023 | 49.95 | 49.95 | 49.08 | 49.50 | 38,777 | -0.45(-0.90%) |
Nov 27, 2023 | 50.11 | 50.36 | 49.27 | 49.95 | 65,937 | -0.63(-1.25%) |
Nov 24, 2023 | 49.28 | 50.58 | 49.28 | 50.58 | 24,387 | +0.96(+1.93%) |
Nov 22, 2023 | 49.60 | 50.09 | 48.95 | 49.62 | 34,461 | -0.17(-0.34%) |
Nov 21, 2023 | 49.64 | 50.07 | 49.60 | 49.79 | 28,020 | -0.02(-0.04%) |
Nov 20, 2023 | 49.54 | 49.93 | 48.96 | 49.81 | 43,101 | +0.49(+0.99%) |
Nov 17, 2023 | 49.30 | 49.48 | 48.78 | 49.32 | 92,052 | +0.56(+1.15%) |
Nov 16, 2023 | 49.46 | 49.46 | 48.52 | 48.76 | 144,985 | -0.48(-0.97%) |
Nov 15, 2023 | 50.49 | 50.58 | 49.12 | 49.24 | 146,700 | -1.25(-2.48%) |
Nov 14, 2023 | 50.32 | 50.80 | 49.69 | 50.49 | 94,358 | +0.61(+1.22%) |
Nov 13, 2023 | 47.98 | 50.30 | 47.27 | 49.88 | 109,802 | +2.11(+4.42%) |
Nov 10, 2023 | 47.50 | 47.99 | 46.79 | 47.77 | 170,598 | +0.50(+1.06%) |
Nov 09, 2023 | 49.65 | 49.65 | 47.18 | 47.27 | 100,410 | -2.35(-4.74%) |
Nov 08, 2023 | 51.73 | 51.78 | 49.21 | 49.62 | 143,978 | +2.14(+4.51%) |
Nov 07, 2023 | 47.08 | 47.66 | 47.00 | 47.48 | 76,981 | +0.02(+0.04%) |
Nov 06, 2023 | 48.28 | 48.28 | 47.38 | 47.46 | 57,789 | -1.04(-2.14%) |
Nov 03, 2023 | 48.82 | 49.04 | 48.25 | 48.50 | 72,811 | +0.33(+0.69%) |
Nov 02, 2023 | 47.76 | 48.20 | 47.33 | 48.17 | 74,258 | +0.41(+0.86%) |
Nov 01, 2023 | 47.84 | 47.85 | 46.79 | 47.76 | 96,362 | -0.08(-0.17%) |
Oct 31, 2023 | 47.00 | 47.84 | 46.94 | 47.84 | 41,915 | +0.85(+1.81%) |
Oct 30, 2023 | 47.05 | 47.24 | 46.60 | 46.99 | 62,927 | +0.18(+0.38%) |
Oct 27, 2023 | 47.54 | 47.54 | 46.25 | 46.81 | 54,589 | -0.95(-1.99%) |
Oct 26, 2023 | 47.50 | 48.45 | 47.50 | 47.76 | 56,881 | +0.49(+1.04%) |
Oct 25, 2023 | 45.82 | 47.35 | 45.82 | 47.27 | 95,638 | +1.40(+3.05%) |
Oct 24, 2023 | 46.71 | 46.93 | 45.75 | 45.87 | 167,344 | -0.59(-1.27%) |
Oct 23, 2023 | 45.94 | 46.68 | 45.75 | 46.46 | 76,926 | +0.37(+0.80%) |
Oct 20, 2023 | 47.31 | 47.31 | 46.02 | 46.09 | 82,162 | -1.08(-2.29%) |
Oct 19, 2023 | 47.04 | 47.60 | 46.65 | 47.17 | 40,454 | -0.06(-0.13%) |
Oct 18, 2023 | 47.09 | 47.77 | 46.62 | 47.23 | 41,294 | -0.10(-0.21%) |
Oct 17, 2023 | 46.24 | 47.82 | 46.23 | 47.33 | 66,172 | +1.01(+2.18%) |
Oct 16, 2023 | 46.30 | 46.96 | 46.19 | 46.32 | 60,840 | +0.06(+0.13%) |
Oct 13, 2023 | 45.69 | 46.44 | 45.29 | 46.26 | 96,159 | +0.40(+0.87%) |
Oct 12, 2023 | 46.27 | 46.27 | 44.98 | 45.86 | 105,955 | -0.09(-0.20%) |
Oct 11, 2023 | 45.63 | 46.04 | 45.17 | 45.95 | 116,852 | +0.44(+0.97%) |
Oct 10, 2023 | 45.17 | 46.58 | 45.17 | 45.51 | 60,375 | +0.51(+1.13%) |
Oct 09, 2023 | 43.87 | 45.50 | 43.87 | 45.00 | 89,609 | +1.05(+2.39%) |
Oct 06, 2023 | 43.26 | 44.14 | 43.14 | 43.95 | 57,493 | +0.37(+0.85%) |
Oct 05, 2023 | 43.15 | 43.63 | 43.03 | 43.58 | 65,796 | +0.45(+1.04%) |
Oct 04, 2023 | 43.31 | 43.49 | 42.72 | 43.13 | 74,292 | -0.34(-0.78%) |
Oct 03, 2023 | 43.63 | 43.77 | 43.33 | 43.47 | 70,508 | -0.47(-1.07%) |
Oct 02, 2023 | 43.41 | 44.15 | 43.25 | 43.94 | 58,321 | +0.43(+0.99%) |
Sep 29, 2023 | 43.98 | 43.98 | 43.16 | 43.51 | 77,529 | -0.15(-0.34%) |
Sep 28, 2023 | 43.22 | 43.95 | 42.60 | 43.66 | 55,707 | +0.36(+0.83%) |
Sep 27, 2023 | 42.46 | 43.32 | 42.46 | 43.30 | 50,207 | +0.98(+2.32%) |
Sep 26, 2023 | 42.93 | 43.36 | 42.31 | 42.32 | 65,549 | -1.04(-2.40%) |
Sep 25, 2023 | 42.63 | 43.45 | 43.21 | 43.36 | 46,520 | +0.41(+0.95%) |
Sep 22, 2023 | 43.97 | 44.80 | 42.95 | 42.95 | 37,440 | -1.06(-2.41%) |
Sep 21, 2023 | 44.19 | 44.47 | 43.84 | 44.01 | 57,909 | -0.40(-0.90%) |
Sep 20, 2023 | 45.39 | 45.57 | 44.38 | 44.41 | 42,693 | -0.67(-1.49%) |
Sep 19, 2023 | 45.30 | 45.53 | 45.02 | 45.08 | 38,538 | -0.39(-0.86%) |
Sep 18, 2023 | 45.03 | 45.49 | 44.52 | 45.47 | 62,902 | +0.43(+0.95%) |
Sep 15, 2023 | 44.83 | 45.38 | 44.21 | 45.04 | 780,519 | +0.15(+0.33%) |
Sep 14, 2023 | 43.40 | 45.23 | 43.40 | 44.89 | 127,138 | +1.86(+4.32%) |
Sep 13, 2023 | 43.82 | 44.37 | 42.97 | 43.03 | 75,531 | -0.83(-1.89%) |
Sep 12, 2023 | 43.26 | 43.97 | 43.26 | 43.86 | 84,614 | +0.54(+1.25%) |
Sep 11, 2023 | 43.75 | 43.77 | 42.93 | 43.32 | 204,725 | -0.05(-0.12%) |
Sep 08, 2023 | 44.58 | 44.58 | 43.37 | 43.37 | 62,502 | -1.10(-2.47%) |
Sep 07, 2023 | 45.06 | 45.24 | 44.19 | 44.47 | 86,304 | -0.50(-1.11%) |
Sep 06, 2023 | 45.06 | 45.48 | 44.73 | 44.97 | 49,493 | +0.09(+0.20%) |
Sep 05, 2023 | 45.25 | 45.50 | 44.82 | 44.88 | 82,201 | -0.46(-1.01%) |
Sep 01, 2023 | 45.75 | 46.17 | 45.25 | 45.34 | 65,468 | -0.13(-0.29%) |
Aug 31, 2023 | 44.97 | 45.95 | 44.97 | 45.47 | 51,700 | +0.66(+1.47%) |
Aug 30, 2023 | 44.60 | 45.39 | 44.60 | 44.81 | 44,542 | +0.03(+0.07%) |
Aug 29, 2023 | 44.83 | 45.28 | 44.46 | 44.78 | 45,833 | +0.13(+0.29%) |
Aug 28, 2023 | 44.44 | 45.36 | 44.44 | 44.65 | 52,650 | +0.41(+0.93%) |
Aug 25, 2023 | 45.00 | 45.00 | 43.94 | 44.24 | 56,305 | -0.66(-1.47%) |
Aug 24, 2023 | 45.27 | 45.72 | 44.57 | 44.90 | 67,758 | -0.59(-1.30%) |
Aug 23, 2023 | 44.74 | 45.55 | 44.72 | 45.49 | 63,230 | +0.52(+1.16%) |
Aug 22, 2023 | 44.42 | 45.08 | 44.15 | 44.97 | 43,830 | +0.68(+1.54%) |
Aug 21, 2023 | 43.94 | 44.54 | 43.74 | 44.29 | 74,334 | +0.43(+0.98%) |
Aug 18, 2023 | 43.74 | 44.25 | 43.74 | 43.86 | 88,379 | -0.11(-0.25%) |
Aug 17, 2023 | 44.25 | 44.59 | 43.65 | 43.97 | 66,802 | -0.33(-0.74%) |
Aug 16, 2023 | 44.18 | 44.86 | 44.18 | 44.30 | 55,546 | +0.18(+0.41%) |
Aug 15, 2023 | 44.70 | 44.70 | 43.64 | 44.12 | 40,545 | -0.94(-2.09%) |
Aug 14, 2023 | 45.36 | 46.03 | 44.81 | 45.06 | 53,600 | -0.70(-1.53%) |
Aug 11, 2023 | 44.71 | 45.78 | 44.71 | 45.76 | 76,230 | +0.76(+1.69%) |
Aug 10, 2023 | 44.73 | 45.09 | 44.55 | 45.00 | 56,788 | +0.40(+0.90%) |
Aug 09, 2023 | 44.20 | 44.72 | 43.64 | 44.60 | 78,615 | +0.46(+1.04%) |
Aug 08, 2023 | 43.54 | 44.73 | 43.48 | 44.14 | 64,254 | +0.05(+0.11%) |
Aug 07, 2023 | 44.00 | 44.82 | 43.33 | 44.09 | 79,688 | +0.01(+0.02%) |
Aug 04, 2023 | 44.88 | 45.25 | 43.95 | 44.08 | 87,892 | -0.19(-0.43%) |
Aug 03, 2023 | 46.20 | 47.86 | 44.01 | 44.27 | 167,457 | -3.84(-7.98%) |
Aug 02, 2023 | 48.29 | 49.19 | 48.01 | 48.11 | 59,152 | -0.57(-1.17%) |
Aug 01, 2023 | 50.00 | 50.28 | 48.66 | 48.68 | 78,997 | -1.46(-2.91%) |
Jul 31, 2023 | 49.18 | 50.35 | 49.18 | 50.14 | 100,369 | +1.20(+2.45%) |
Jul 28, 2023 | 48.87 | 49.20 | 48.73 | 48.94 | 82,154 | +0.40(+0.82%) |
Jul 27, 2023 | 48.92 | 49.29 | 48.35 | 48.54 | 93,114 | -0.34(-0.70%) |
Jul 26, 2023 | 47.66 | 49.05 | 47.66 | 48.88 | 69,951 | +0.88(+1.83%) |
Jul 25, 2023 | 48.33 | 48.33 | 47.33 | 48.00 | 39,219 | -0.63(-1.30%) |
Jul 24, 2023 | 49.53 | 49.97 | 48.55 | 48.63 | 55,950 | -1.10(-2.21%) |
Jul 21, 2023 | 49.83 | 49.88 | 49.37 | 49.73 | 149,545 | -0.10(-0.20%) |
Jul 20, 2023 | 48.77 | 49.91 | 48.62 | 49.83 | 77,337 | +1.28(+2.64%) |
Jul 19, 2023 | 47.08 | 48.61 | 47.08 | 48.55 | 157,521 | +1.40(+2.97%) |
Jul 18, 2023 | 46.94 | 47.33 | 46.56 | 47.15 | 44,637 | +0.15(+0.32%) |
Jul 17, 2023 | 46.30 | 47.17 | 46.12 | 47.00 | 113,047 | +0.54(+1.16%) |
Jul 14, 2023 | 46.48 | 46.64 | 45.47 | 46.46 | 81,392 | -0.19(-0.41%) |
Jul 13, 2023 | 46.51 | 47.05 | 46.22 | 46.65 | 58,552 | +0.04(+0.09%) |
Jul 12, 2023 | 47.05 | 47.19 | 46.21 | 46.61 | 61,191 | -0.01(-0.02%) |
Jul 11, 2023 | 46.10 | 46.85 | 45.84 | 46.62 | 85,668 | +0.34(+0.73%) |
Jul 10, 2023 | 44.99 | 46.32 | 44.99 | 46.28 | 86,297 | +1.11(+2.46%) |
Jul 07, 2023 | 44.44 | 45.43 | 44.44 | 45.17 | 112,569 | +0.82(+1.85%) |
Jul 06, 2023 | 43.94 | 45.09 | 43.52 | 44.35 | 110,227 | +0.95(+2.19%) |
Jul 05, 2023 | 43.86 | 43.86 | 43.33 | 43.40 | 53,024 | -0.47(-1.07%) |
Jul 03, 2023 | 43.35 | 44.30 | 43.30 | 43.87 | 49,694 | +0.30(+0.69%) |
Jun 30, 2023 | 44.81 | 44.81 | 43.55 | 43.57 | 61,652 | -0.95(-2.13%) |
Jun 29, 2023 | 43.92 | 44.85 | 43.92 | 44.52 | 96,724 | +0.71(+1.62%) |
Jun 28, 2023 | 43.83 | 43.99 | 43.11 | 43.81 | 92,522 | +0.32(+0.74%) |
Jun 27, 2023 | 43.68 | 43.88 | 43.17 | 43.49 | 83,915 | -0.07(-0.16%) |
Jun 26, 2023 | 43.70 | 44.34 | 43.27 | 43.56 | 77,831 | -0.28(-0.64%) |
Jun 23, 2023 | 43.64 | 43.94 | 43.15 | 43.84 | 140,022 | -0.38(-0.86%) |
Jun 22, 2023 | 45.01 | 45.13 | 44.15 | 44.22 | 82,589 | -1.07(-2.36%) |
Jun 21, 2023 | 44.51 | 45.32 | 44.38 | 45.29 | 65,923 | +0.61(+1.37%) |
Jun 20, 2023 | 44.06 | 44.81 | 43.84 | 44.68 | 63,685 | +0.44(+0.99%) |
Jun 16, 2023 | 45.34 | 45.34 | 44.01 | 44.24 | 250,868 | -0.61(-1.36%) |
Jun 15, 2023 | 44.65 | 45.59 | 43.99 | 44.85 | 116,492 | +0.20(+0.45%) |
Jun 14, 2023 | 45.59 | 45.59 | 44.58 | 44.65 | 142,173 | -0.79(-1.74%) |
Jun 13, 2023 | 46.26 | 46.26 | 45.07 | 45.44 | 120,331 | -0.69(-1.50%) |
Jun 12, 2023 | 45.75 | 46.33 | 45.68 | 46.13 | 151,541 | +0.36(+0.79%) |
Jun 09, 2023 | 45.50 | 46.00 | 44.85 | 45.77 | 108,888 | +0.04(+0.09%) |
Jun 08, 2023 | 45.55 | 45.86 | 45.19 | 45.73 | 86,718 | -0.02(-0.04%) |
Jun 07, 2023 | 43.99 | 45.91 | 43.99 | 45.75 | 151,931 | +1.77(+4.02%) |
Jun 06, 2023 | 42.62 | 44.00 | 42.50 | 43.98 | 92,084 | +1.56(+3.68%) |
Jun 05, 2023 | 42.95 | 43.19 | 42.17 | 42.42 | 103,580 | -0.97(-2.24%) |
Jun 02, 2023 | 42.17 | 43.40 | 41.94 | 43.39 | 116,858 | +1.47(+3.51%) |
Jun 01, 2023 | 41.14 | 41.96 | 40.79 | 41.92 | 181,031 | +0.96(+2.34%) |
May 31, 2023 | 40.96 | 41.16 | 40.29 | 40.96 | 138,272 | +0.20(+0.49%) |
May 30, 2023 | 40.80 | 41.03 | 40.24 | 40.76 | 124,531 | +0.00(+0.00%) |
May 26, 2023 | 41.09 | 41.22 | 40.58 | 40.76 | 81,414 | -0.24(-0.59%) |
May 25, 2023 | 41.16 | 41.16 | 40.59 | 41.00 | 215,995 | -0.37(-0.89%) |
May 24, 2023 | 42.00 | 42.00 | 40.89 | 41.37 | 144,201 | -0.90(-2.13%) |
May 23, 2023 | 42.20 | 43.00 | 41.46 | 42.27 | 136,978 | +0.02(+0.05%) |
May 22, 2023 | 41.88 | 42.50 | 41.53 | 42.25 | 115,360 | +0.50(+1.20%) |
May 19, 2023 | 42.12 | 42.28 | 41.40 | 41.75 | 155,644 | +0.00(+0.00%) |
May 18, 2023 | 41.16 | 41.81 | 40.78 | 41.75 | 184,947 | +0.30(+0.72%) |
May 17, 2023 | 41.37 | 42.12 | 40.86 | 41.45 | 196,284 | +0.28(+0.68%) |
May 16, 2023 | 42.00 | 42.09 | 40.35 | 41.17 | 1,202,415 | -7.25(-14.97%) |
May 15, 2023 | 48.29 | 48.82 | 48.29 | 48.42 | 35,830 | +0.57(+1.19%) |
May 12, 2023 | 48.24 | 48.49 | 47.66 | 47.85 | 19,509 | -0.38(-0.79%) |
May 11, 2023 | 48.21 | 48.95 | 47.94 | 48.23 | 36,056 | -0.59(-1.21%) |
May 10, 2023 | 50.00 | 50.00 | 48.25 | 48.82 | 53,037 | -0.65(-1.31%) |
May 09, 2023 | 48.70 | 49.55 | 48.38 | 49.47 | 51,639 | +0.77(+1.58%) |
May 08, 2023 | 48.81 | 49.39 | 47.88 | 48.70 | 55,446 | -0.06(-0.12%) |
May 05, 2023 | 48.32 | 48.79 | 47.66 | 48.76 | 78,140 | +0.57(+1.18%) |
May 04, 2023 | 50.85 | 50.85 | 44.50 | 48.19 | 137,287 | -4.42(-8.40%) |
May 03, 2023 | 53.00 | 53.43 | 52.31 | 52.61 | 53,718 | -0.08(-0.15%) |
May 02, 2023 | 52.18 | 52.70 | 51.51 | 52.69 | 42,531 | +0.24(+0.46%) |
May 01, 2023 | 50.09 | 52.47 | 50.09 | 52.45 | 42,973 | +2.45(+4.90%) |
Apr 28, 2023 | 50.19 | 50.67 | 49.95 | 50.00 | 43,775 | -0.19(-0.38%) |
Apr 27, 2023 | 50.13 | 50.27 | 49.84 | 50.19 | 44,292 | +0.15(+0.30%) |
Apr 26, 2023 | 50.44 | 50.59 | 49.69 | 50.04 | 53,122 | -0.65(-1.28%) |
Apr 25, 2023 | 51.37 | 51.42 | 50.62 | 50.69 | 30,536 | -1.13(-2.18%) |
Apr 24, 2023 | 51.77 | 52.17 | 51.53 | 51.82 | 14,768 | -0.01(-0.02%) |
Apr 21, 2023 | 52.74 | 52.74 | 51.71 | 51.83 | 34,488 | -0.80(-1.52%) |
Apr 20, 2023 | 52.01 | 52.82 | 52.01 | 52.63 | 30,444 | +0.19(+0.36%) |
Apr 19, 2023 | 52.44 | 53.19 | 52.34 | 52.44 | 42,787 | -0.19(-0.36%) |
Apr 18, 2023 | 52.00 | 52.69 | 51.75 | 52.63 | 73,259 | +0.87(+1.68%) |
Apr 17, 2023 | 52.06 | 52.48 | 50.71 | 51.76 | 89,203 | -0.29(-0.56%) |
Apr 14, 2023 | 53.29 | 53.36 | 51.75 | 52.05 | 34,523 | -1.33(-2.49%) |
Apr 13, 2023 | 52.99 | 53.70 | 52.88 | 53.38 | 30,004 | +0.64(+1.21%) |
Apr 12, 2023 | 53.56 | 53.56 | 52.58 | 52.74 | 40,218 | -0.15(-0.28%) |
Apr 11, 2023 | 53.43 | 53.96 | 52.79 | 52.89 | 34,724 | -0.07(-0.13%) |
Apr 10, 2023 | 52.08 | 53.54 | 52.08 | 52.96 | 49,865 | +0.76(+1.46%) |
Apr 06, 2023 | 52.62 | 52.77 | 52.05 | 52.20 | 39,069 | -0.40(-0.76%) |
Apr 05, 2023 | 53.29 | 53.38 | 52.25 | 52.60 | 38,703 | -0.89(-1.66%) |
Apr 04, 2023 | 54.72 | 54.72 | 53.19 | 53.49 | 21,603 | -0.96(-1.76%) |
Apr 03, 2023 | 54.70 | 55.05 | 53.97 | 54.45 | 56,787 | -0.26(-0.48%) |
Mar 31, 2023 | 54.02 | 54.88 | 53.96 | 54.71 | 75,231 | +0.96(+1.79%) |
Mar 30, 2023 | 54.00 | 54.70 | 53.27 | 53.75 | 49,120 | -0.20(-0.37%) |
Mar 29, 2023 | 53.80 | 53.95 | 53.21 | 53.95 | 37,129 | +0.65(+1.22%) |
Mar 28, 2023 | 53.18 | 53.87 | 52.93 | 53.30 | 37,596 | -0.16(-0.30%) |
Mar 27, 2023 | 53.13 | 53.80 | 52.77 | 53.46 | 32,963 | +0.82(+1.56%) |
Mar 24, 2023 | 51.33 | 52.64 | 51.18 | 52.64 | 43,288 | +0.70(+1.35%) |
Mar 23, 2023 | 52.68 | 52.74 | 51.50 | 51.94 | 50,986 | -0.54(-1.03%) |
Mar 22, 2023 | 53.46 | 53.91 | 52.21 | 52.48 | 48,815 | -1.08(-2.02%) |
Mar 21, 2023 | 52.01 | 53.65 | 51.95 | 53.56 | 58,487 | +2.39(+4.67%) |
Mar 20, 2023 | 50.49 | 51.45 | 50.27 | 51.17 | 67,039 | +1.02(+2.03%) |
Mar 17, 2023 | 51.83 | 51.83 | 49.93 | 50.15 | 180,474 | -2.08(-3.98%) |
Mar 16, 2023 | 50.87 | 52.71 | 50.68 | 52.23 | 61,116 | +0.60(+1.16%) |
Mar 15, 2023 | 52.42 | 52.42 | 50.42 | 51.63 | 72,826 | -1.94(-3.62%) |
Mar 14, 2023 | 53.52 | 54.21 | 52.82 | 53.57 | 40,811 | +1.40(+2.68%) |
Mar 13, 2023 | 52.39 | 53.57 | 51.91 | 52.17 | 58,113 | -1.15(-2.16%) |
Mar 10, 2023 | 53.59 | 53.70 | 52.40 | 53.32 | 72,064 | -0.51(-0.95%) |
Mar 09, 2023 | 56.00 | 56.24 | 53.83 | 53.83 | 40,257 | -2.03(-3.63%) |
Mar 08, 2023 | 55.70 | 55.98 | 54.93 | 55.86 | 45,330 | +0.13(+0.23%) |
Mar 07, 2023 | 54.75 | 56.18 | 54.75 | 55.73 | 45,439 | +0.90(+1.64%) |
Mar 06, 2023 | 55.83 | 56.37 | 54.32 | 54.83 | 82,146 | -1.00(-1.79%) |
Mar 03, 2023 | 55.99 | 56.29 | 55.48 | 55.83 | 45,332 | +0.03(+0.05%) |
Mar 02, 2023 | 55.27 | 55.98 | 54.81 | 55.80 | 23,161 | +0.15(+0.27%) |
Mar 01, 2023 | 53.90 | 55.97 | 53.90 | 55.65 | 48,242 | +1.85(+3.44%) |
Feb 28, 2023 | 54.11 | 54.47 | 53.58 | 53.80 | 73,092 | -0.16(-0.30%) |
Feb 27, 2023 | 55.71 | 56.50 | 53.95 | 53.96 | 56,022 | -1.53(-2.76%) |
Feb 24, 2023 | 54.32 | 55.55 | 54.32 | 55.49 | 47,233 | +0.37(+0.67%) |
Feb 23, 2023 | 55.13 | 55.67 | 54.24 | 55.12 | 41,022 | +0.36(+0.66%) |
Feb 22, 2023 | 55.17 | 55.63 | 53.95 | 54.76 | 45,209 | -0.04(-0.07%) |
Feb 21, 2023 | 53.41 | 55.17 | 52.75 | 54.80 | 65,775 | +1.20(+2.24%) |
Feb 17, 2023 | 54.71 | 55.60 | 53.51 | 53.60 | 81,735 | -0.94(-1.72%) |
Feb 16, 2023 | 56.01 | 57.19 | 53.25 | 54.54 | 149,625 | -3.58(-6.16%) |
Feb 15, 2023 | 57.42 | 58.28 | 56.61 | 58.12 | 40,129 | +0.10(+0.17%) |
Feb 14, 2023 | 57.20 | 58.13 | 56.79 | 58.02 | 28,973 | +0.78(+1.36%) |
Feb 13, 2023 | 56.48 | 57.53 | 56.38 | 57.24 | 46,272 | +1.10(+1.96%) |
Feb 10, 2023 | 56.05 | 56.54 | 55.96 | 56.14 | 42,475 | +0.03(+0.05%) |
Feb 09, 2023 | 56.74 | 57.27 | 55.67 | 56.11 | 75,593 | -0.41(-0.73%) |
Feb 08, 2023 | 56.01 | 56.81 | 56.01 | 56.52 | 25,594 | +0.09(+0.16%) |
Feb 07, 2023 | 55.63 | 56.62 | 55.28 | 56.43 | 34,333 | +0.36(+0.64%) |
Feb 06, 2023 | 56.23 | 56.35 | 55.61 | 56.07 | 35,305 | -0.27(-0.48%) |
Feb 03, 2023 | 57.49 | 57.79 | 56.19 | 56.34 | 55,101 | -1.43(-2.48%) |
Feb 02, 2023 | 56.54 | 57.87 | 55.71 | 57.77 | 51,394 | +1.23(+2.18%) |