Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.20 | 48.55 | 47.21 | 47.49 | 714,625 | -0.44(-0.93%) |
Jan 30, 2024 | 47.87 | 48.15 | 47.59 | 47.93 | 269,471 | -0.06(-0.12%) |
Jan 29, 2024 | 47.12 | 48.06 | 46.97 | 47.99 | 488,718 | +0.83(+1.76%) |
Jan 26, 2024 | 47.73 | 47.80 | 47.11 | 47.16 | 254,538 | -0.16(-0.33%) |
Jan 25, 2024 | 47.44 | 47.81 | 46.97 | 47.32 | 524,565 | +0.54(+1.16%) |
Jan 24, 2024 | 48.07 | 48.27 | 46.49 | 46.78 | 2,267,655 | -0.97(-2.03%) |
Jan 23, 2024 | 47.45 | 47.83 | 46.84 | 47.75 | 689,780 | +0.50(+1.07%) |
Jan 22, 2024 | 47.25 | 47.54 | 46.82 | 47.24 | 655,344 | +0.45(+0.97%) |
Jan 19, 2024 | 46.92 | 47.00 | 46.33 | 46.79 | 552,685 | -0.04(-0.08%) |
Jan 18, 2024 | 47.21 | 47.28 | 46.51 | 46.83 | 556,526 | -0.38(-0.79%) |
Jan 17, 2024 | 47.12 | 47.76 | 46.90 | 47.20 | 481,933 | -0.38(-0.79%) |
Jan 16, 2024 | 48.75 | 48.69 | 47.55 | 47.58 | 556,774 | -1.46(-2.98%) |
Jan 12, 2024 | 49.38 | 49.63 | 48.85 | 49.04 | 344,037 | +0.00(+0.00%) |
Jan 11, 2024 | 50.63 | 50.63 | 48.96 | 49.04 | 280,325 | -1.59(-3.14%) |
Jan 10, 2024 | 50.88 | 51.12 | 50.57 | 50.63 | 333,613 | -0.17(-0.33%) |
Jan 09, 2024 | 50.25 | 50.82 | 49.92 | 50.80 | 382,422 | +0.10(+0.19%) |
Jan 08, 2024 | 50.23 | 50.71 | 50.02 | 50.70 | 351,620 | +0.59(+1.18%) |
Jan 05, 2024 | 49.93 | 50.68 | 49.93 | 50.11 | 335,630 | -0.13(-0.26%) |
Jan 04, 2024 | 50.04 | 50.56 | 49.91 | 50.23 | 572,712 | -0.28(-0.55%) |
Jan 03, 2024 | 50.67 | 50.92 | 49.99 | 50.51 | 322,332 | +0.02(+0.04%) |
Jan 02, 2024 | 50.23 | 50.83 | 50.07 | 50.49 | 595,639 | +0.27(+0.53%) |
Dec 29, 2023 | 50.58 | 50.69 | 50.05 | 50.22 | 404,524 | -0.53(-1.05%) |
Dec 28, 2023 | 50.14 | 50.93 | 49.99 | 50.76 | 262,684 | +0.33(+0.65%) |
Dec 27, 2023 | 50.88 | 50.88 | 50.28 | 50.43 | 285,635 | -0.25(-0.49%) |
Dec 26, 2023 | 50.77 | 51.07 | 50.61 | 50.68 | 233,653 | +0.17(+0.33%) |
Dec 22, 2023 | 50.60 | 51.37 | 50.45 | 50.51 | 251,080 | +0.19(+0.37%) |
Dec 21, 2023 | 50.57 | 50.88 | 49.91 | 50.32 | 312,530 | -0.10(-0.20%) |
Dec 20, 2023 | 51.07 | 51.29 | 50.39 | 50.42 | 606,462 | -0.52(-1.03%) |
Dec 19, 2023 | 49.82 | 50.97 | 49.72 | 50.94 | 481,464 | +1.03(+2.06%) |
Dec 18, 2023 | 50.56 | 50.56 | 49.70 | 49.92 | 503,320 | -0.25(-0.49%) |
Dec 15, 2023 | 51.11 | 51.33 | 49.67 | 50.16 | 1,458,795 | -1.20(-2.34%) |
Dec 14, 2023 | 52.42 | 53.03 | 51.21 | 51.37 | 456,004 | -0.90(-1.72%) |
Dec 13, 2023 | 50.12 | 52.33 | 49.92 | 52.27 | 399,397 | +2.01(+4.00%) |
Dec 12, 2023 | 50.57 | 50.67 | 49.99 | 50.26 | 251,725 | -0.20(-0.39%) |
Dec 11, 2023 | 50.42 | 50.55 | 49.93 | 50.45 | 319,841 | -0.13(-0.25%) |
Dec 08, 2023 | 50.82 | 50.85 | 50.27 | 50.58 | 365,935 | -0.14(-0.27%) |
Dec 07, 2023 | 50.40 | 50.86 | 50.29 | 50.72 | 353,818 | +0.18(+0.35%) |
Dec 06, 2023 | 50.47 | 51.09 | 50.47 | 50.54 | 284,686 | +0.03(+0.06%) |
Dec 05, 2023 | 50.06 | 50.52 | 49.55 | 50.51 | 416,713 | +0.47(+0.94%) |
Dec 04, 2023 | 50.14 | 50.59 | 49.86 | 50.04 | 438,069 | -0.10(-0.19%) |
Dec 01, 2023 | 49.09 | 50.16 | 48.86 | 50.14 | 340,828 | +1.08(+2.21%) |
Nov 30, 2023 | 49.09 | 49.63 | 48.89 | 49.06 | 494,072 | -0.20(-0.42%) |
Nov 29, 2023 | 49.97 | 50.02 | 49.21 | 49.26 | 377,654 | -0.36(-0.73%) |
Nov 28, 2023 | 49.27 | 49.94 | 48.90 | 49.62 | 361,916 | +0.43(+0.87%) |
Nov 27, 2023 | 49.70 | 49.86 | 49.17 | 49.20 | 392,379 | -0.66(-1.33%) |
Nov 24, 2023 | 49.82 | 49.86 | 49.48 | 49.86 | 101,397 | +0.22(+0.45%) |
Nov 22, 2023 | 49.60 | 49.80 | 49.26 | 49.63 | 298,381 | +0.29(+0.59%) |
Nov 21, 2023 | 49.59 | 49.59 | 49.18 | 49.34 | 336,731 | -0.25(-0.51%) |
Nov 20, 2023 | 49.82 | 49.96 | 49.18 | 49.59 | 409,720 | -0.40(-0.80%) |
Nov 17, 2023 | 50.22 | 50.37 | 49.66 | 49.99 | 403,783 | +0.12(+0.23%) |
Nov 16, 2023 | 49.59 | 49.98 | 49.32 | 49.88 | 280,001 | +0.51(+1.03%) |
Nov 15, 2023 | 49.28 | 50.00 | 49.24 | 49.37 | 334,296 | +0.11(+0.22%) |
Nov 14, 2023 | 48.14 | 49.36 | 48.14 | 49.26 | 338,394 | +2.17(+4.62%) |
Nov 13, 2023 | 47.21 | 47.60 | 46.84 | 47.09 | 212,075 | -0.33(-0.70%) |
Nov 10, 2023 | 47.95 | 49.06 | 47.33 | 47.42 | 293,518 | -0.26(-0.55%) |
Nov 09, 2023 | 48.02 | 48.33 | 47.60 | 47.68 | 283,814 | -0.47(-0.97%) |
Nov 08, 2023 | 49.31 | 49.31 | 47.82 | 48.15 | 378,776 | -1.14(-2.31%) |
Nov 07, 2023 | 49.56 | 49.73 | 48.94 | 49.29 | 452,111 | -0.86(-1.71%) |
Nov 06, 2023 | 50.37 | 50.56 | 49.69 | 50.15 | 476,454 | -0.46(-0.91%) |
Nov 03, 2023 | 50.19 | 51.01 | 50.07 | 50.61 | 584,654 | +1.11(+2.25%) |
Nov 02, 2023 | 47.82 | 49.62 | 47.81 | 49.50 | 635,970 | +1.75(+3.66%) |
Nov 01, 2023 | 46.80 | 47.82 | 46.68 | 47.75 | 442,574 | +0.94(+2.00%) |
Oct 31, 2023 | 46.40 | 46.86 | 45.89 | 46.82 | 446,730 | +0.58(+1.24%) |
Oct 30, 2023 | 46.28 | 46.62 | 45.49 | 46.24 | 567,006 | +0.85(+1.87%) |
Oct 27, 2023 | 46.59 | 46.63 | 45.05 | 45.39 | 470,116 | -1.05(-2.27%) |
Oct 26, 2023 | 46.50 | 46.97 | 46.33 | 46.45 | 512,608 | +0.14(+0.29%) |
Oct 25, 2023 | 45.82 | 46.58 | 45.77 | 46.31 | 434,538 | +0.04(+0.08%) |
Oct 24, 2023 | 46.05 | 46.32 | 45.84 | 46.27 | 340,126 | +0.64(+1.41%) |
Oct 23, 2023 | 45.55 | 46.22 | 45.23 | 45.63 | 353,275 | -0.29(-0.64%) |
Oct 20, 2023 | 46.24 | 46.60 | 45.86 | 45.92 | 430,173 | -0.19(-0.40%) |
Oct 19, 2023 | 46.85 | 47.05 | 46.10 | 46.10 | 358,098 | -0.75(-1.60%) |
Oct 18, 2023 | 47.38 | 47.68 | 46.66 | 46.85 | 335,940 | -0.72(-1.52%) |
Oct 17, 2023 | 47.57 | 48.06 | 47.46 | 47.58 | 414,828 | -0.22(-0.47%) |
Oct 16, 2023 | 47.58 | 48.07 | 47.28 | 47.80 | 373,510 | +0.59(+1.26%) |
Oct 13, 2023 | 48.10 | 48.16 | 46.70 | 47.21 | 586,865 | -0.41(-0.86%) |
Oct 12, 2023 | 48.11 | 48.11 | 47.11 | 47.62 | 310,140 | -0.75(-1.55%) |
Oct 11, 2023 | 48.01 | 48.42 | 47.86 | 48.37 | 296,510 | +0.48(+1.00%) |
Oct 10, 2023 | 48.01 | 48.32 | 47.84 | 47.89 | 423,161 | -0.27(-0.57%) |
Oct 09, 2023 | 47.46 | 48.25 | 47.46 | 48.16 | 402,656 | +0.43(+0.90%) |
Oct 06, 2023 | 46.71 | 47.74 | 46.26 | 47.73 | 516,656 | +0.64(+1.37%) |
Oct 05, 2023 | 46.85 | 47.55 | 46.50 | 47.09 | 441,063 | +0.27(+0.58%) |
Oct 04, 2023 | 46.23 | 46.88 | 45.70 | 46.82 | 459,209 | +0.72(+1.57%) |
Oct 03, 2023 | 45.27 | 46.33 | 44.83 | 46.09 | 515,608 | +0.41(+0.90%) |
Oct 02, 2023 | 46.79 | 47.02 | 45.33 | 45.68 | 597,830 | -1.18(-2.52%) |
Sep 29, 2023 | 47.00 | 47.27 | 46.37 | 46.86 | 412,148 | +0.19(+0.40%) |
Sep 28, 2023 | 47.66 | 47.75 | 46.55 | 46.68 | 287,775 | -0.86(-1.81%) |
Sep 27, 2023 | 47.99 | 48.17 | 47.44 | 47.54 | 305,953 | -0.45(-0.93%) |
Sep 26, 2023 | 48.93 | 49.00 | 47.93 | 47.99 | 280,767 | -1.14(-2.32%) |
Sep 25, 2023 | 49.14 | 49.21 | 48.89 | 49.13 | 259,280 | -0.12(-0.24%) |
Sep 22, 2023 | 49.18 | 49.76 | 49.18 | 49.24 | 295,495 | -0.40(-0.81%) |
Sep 21, 2023 | 50.51 | 50.51 | 49.63 | 49.64 | 281,059 | -1.01(-2.00%) |
Sep 20, 2023 | 50.78 | 51.18 | 50.54 | 50.66 | 390,623 | +0.04(+0.08%) |
Sep 19, 2023 | 50.59 | 51.21 | 50.51 | 50.62 | 912,137 | +0.03(+0.06%) |
Sep 18, 2023 | 50.67 | 50.67 | 50.32 | 50.59 | 439,022 | -0.08(-0.15%) |
Sep 15, 2023 | 50.30 | 50.80 | 50.03 | 50.67 | 1,863,711 | +0.55(+1.09%) |
Sep 14, 2023 | 49.53 | 50.24 | 49.53 | 50.12 | 354,785 | +0.89(+1.80%) |
Sep 13, 2023 | 49.42 | 49.58 | 49.07 | 49.23 | 464,426 | -0.18(-0.37%) |
Sep 12, 2023 | 49.11 | 49.55 | 48.84 | 49.42 | 304,237 | +0.32(+0.65%) |
Sep 11, 2023 | 48.58 | 49.14 | 48.58 | 49.10 | 358,011 | +0.71(+1.47%) |
Sep 08, 2023 | 48.29 | 48.60 | 48.04 | 48.39 | 244,562 | +0.06(+0.12%) |
Sep 07, 2023 | 48.08 | 48.73 | 47.85 | 48.33 | 270,159 | +0.58(+1.21%) |
Sep 06, 2023 | 47.49 | 47.84 | 47.28 | 47.75 | 1,206,898 | +0.19(+0.40%) |
Sep 05, 2023 | 48.37 | 48.37 | 47.28 | 47.56 | 248,449 | -0.93(-1.93%) |
Sep 01, 2023 | 48.81 | 49.04 | 48.16 | 48.49 | 255,897 | -0.04(-0.08%) |
Aug 31, 2023 | 49.08 | 49.19 | 48.49 | 48.53 | 358,155 | -0.48(-0.98%) |
Aug 30, 2023 | 48.85 | 49.26 | 48.85 | 49.01 | 293,716 | -0.10(-0.20%) |
Aug 29, 2023 | 49.23 | 49.47 | 48.85 | 49.11 | 337,943 | -0.25(-0.51%) |
Aug 28, 2023 | 49.26 | 49.95 | 49.26 | 49.36 | 369,464 | +0.02(+0.04%) |
Aug 25, 2023 | 49.38 | 49.52 | 49.12 | 49.34 | 370,557 | +0.03(+0.06%) |
Aug 24, 2023 | 49.79 | 50.35 | 49.29 | 49.31 | 257,962 | -0.58(-1.16%) |
Aug 23, 2023 | 50.32 | 50.42 | 49.70 | 49.89 | 536,068 | -0.51(-1.01%) |
Aug 22, 2023 | 49.66 | 50.50 | 49.40 | 50.40 | 358,824 | +0.82(+1.65%) |
Aug 21, 2023 | 49.14 | 49.61 | 48.80 | 49.58 | 419,627 | +0.32(+0.65%) |
Aug 18, 2023 | 49.28 | 49.55 | 49.07 | 49.26 | 413,893 | +0.22(+0.45%) |
Aug 17, 2023 | 49.62 | 49.67 | 49.04 | 49.04 | 425,903 | -0.76(-1.53%) |
Aug 16, 2023 | 49.63 | 50.20 | 49.50 | 49.80 | 370,825 | +0.25(+0.51%) |
Aug 15, 2023 | 50.59 | 51.89 | 49.46 | 49.55 | 366,686 | -1.44(-2.83%) |
Aug 14, 2023 | 52.04 | 52.41 | 50.87 | 51.00 | 344,055 | -0.91(-1.74%) |
Aug 11, 2023 | 51.99 | 52.06 | 51.67 | 51.90 | 224,450 | +0.08(+0.15%) |
Aug 10, 2023 | 52.22 | 52.63 | 51.75 | 51.82 | 347,304 | -0.39(-0.76%) |
Aug 09, 2023 | 52.12 | 52.71 | 52.00 | 52.22 | 283,524 | -0.16(-0.31%) |
Aug 08, 2023 | 52.52 | 52.61 | 51.96 | 52.38 | 393,037 | -0.13(-0.26%) |
Aug 07, 2023 | 52.26 | 52.86 | 52.26 | 52.52 | 355,134 | +0.23(+0.44%) |
Aug 04, 2023 | 52.55 | 53.06 | 51.94 | 52.29 | 328,110 | -0.22(-0.42%) |
Aug 03, 2023 | 53.89 | 53.89 | 52.49 | 52.51 | 393,852 | -1.37(-2.54%) |
Aug 02, 2023 | 53.82 | 54.66 | 53.73 | 53.88 | 326,622 | -0.04(-0.07%) |
Aug 01, 2023 | 54.36 | 54.54 | 53.82 | 53.91 | 279,622 | -0.46(-0.85%) |
Jul 31, 2023 | 54.94 | 55.13 | 54.14 | 54.38 | 449,663 | -0.34(-0.62%) |
Jul 28, 2023 | 55.03 | 55.37 | 54.15 | 54.71 | 446,356 | -0.15(-0.28%) |
Jul 27, 2023 | 54.92 | 55.51 | 53.96 | 54.87 | 647,093 | +0.08(+0.14%) |
Jul 26, 2023 | 53.88 | 55.12 | 53.88 | 54.79 | 735,278 | +0.92(+1.72%) |
Jul 25, 2023 | 54.60 | 54.89 | 52.76 | 53.87 | 924,351 | -1.60(-2.88%) |
Jul 24, 2023 | 55.35 | 55.59 | 54.93 | 55.46 | 372,924 | +0.20(+0.37%) |
Jul 21, 2023 | 55.96 | 56.21 | 55.24 | 55.26 | 386,822 | -0.60(-1.07%) |
Jul 20, 2023 | 55.38 | 55.88 | 54.95 | 55.86 | 272,370 | +0.81(+1.47%) |
Jul 19, 2023 | 54.99 | 55.41 | 54.88 | 55.05 | 357,796 | +0.13(+0.25%) |
Jul 18, 2023 | 54.86 | 55.40 | 54.28 | 54.92 | 242,679 | +0.16(+0.30%) |
Jul 17, 2023 | 54.41 | 55.28 | 54.07 | 54.75 | 300,083 | +0.01(+0.02%) |
Jul 14, 2023 | 55.01 | 55.24 | 54.53 | 54.74 | 180,363 | -0.47(-0.85%) |
Jul 13, 2023 | 55.08 | 55.35 | 54.77 | 55.21 | 224,672 | +0.16(+0.30%) |
Jul 12, 2023 | 54.89 | 55.44 | 54.68 | 55.05 | 379,192 | +0.56(+1.02%) |
Jul 11, 2023 | 54.12 | 54.54 | 53.71 | 54.49 | 139,291 | +0.41(+0.77%) |
Jul 10, 2023 | 54.25 | 54.66 | 53.74 | 54.08 | 287,549 | -0.25(-0.46%) |
Jul 07, 2023 | 54.63 | 54.86 | 53.98 | 54.33 | 572,460 | -0.16(-0.30%) |
Jul 06, 2023 | 54.87 | 54.91 | 54.25 | 54.49 | 224,121 | -0.71(-1.29%) |
Jul 05, 2023 | 54.87 | 55.70 | 54.67 | 55.20 | 148,213 | +0.10(+0.17%) |
Jul 03, 2023 | 54.67 | 55.28 | 54.67 | 55.11 | 109,579 | +0.45(+0.83%) |
Jun 30, 2023 | 54.92 | 55.01 | 54.50 | 54.66 | 327,326 | -0.03(-0.05%) |
Jun 29, 2023 | 54.85 | 55.39 | 54.32 | 54.68 | 302,013 | -0.12(-0.21%) |
Jun 28, 2023 | 55.52 | 55.52 | 54.42 | 54.80 | 300,595 | -0.60(-1.08%) |
Jun 27, 2023 | 54.93 | 55.49 | 54.76 | 55.40 | 319,002 | +0.50(+0.91%) |
Jun 26, 2023 | 54.25 | 55.06 | 54.06 | 54.90 | 294,358 | +0.85(+1.57%) |
Jun 23, 2023 | 55.80 | 55.94 | 54.01 | 54.05 | 762,808 | -1.56(-2.81%) |
Jun 22, 2023 | 56.61 | 56.61 | 55.41 | 55.61 | 253,689 | -0.83(-1.47%) |
Jun 21, 2023 | 56.27 | 56.93 | 55.31 | 56.44 | 308,882 | +0.15(+0.27%) |
Jun 20, 2023 | 56.55 | 56.89 | 55.66 | 56.28 | 338,788 | -0.27(-0.48%) |
Jun 16, 2023 | 56.51 | 56.94 | 56.16 | 56.55 | 772,212 | +0.30(+0.53%) |
Jun 15, 2023 | 55.90 | 56.30 | 55.61 | 56.25 | 313,568 | +0.37(+0.65%) |
Jun 14, 2023 | 56.19 | 56.88 | 55.77 | 55.89 | 303,083 | -0.57(-1.01%) |
Jun 13, 2023 | 55.91 | 56.76 | 55.79 | 56.46 | 357,974 | +0.23(+0.41%) |
Jun 12, 2023 | 56.14 | 56.31 | 55.73 | 56.23 | 324,010 | -0.09(-0.15%) |
Jun 09, 2023 | 56.28 | 56.60 | 55.70 | 56.31 | 307,026 | -0.01(-0.02%) |
Jun 08, 2023 | 56.04 | 56.44 | 55.74 | 56.32 | 230,072 | +0.17(+0.31%) |
Jun 07, 2023 | 54.91 | 56.48 | 54.67 | 56.15 | 298,817 | +1.34(+2.45%) |
Jun 06, 2023 | 54.07 | 55.04 | 53.86 | 54.81 | 297,640 | +0.68(+1.25%) |
Jun 05, 2023 | 54.48 | 55.14 | 53.77 | 54.13 | 243,880 | -0.76(-1.39%) |
Jun 02, 2023 | 53.29 | 55.01 | 53.12 | 54.89 | 308,988 | +1.54(+2.89%) |
Jun 01, 2023 | 53.94 | 53.96 | 53.24 | 53.35 | 209,424 | -0.55(-1.02%) |
May 31, 2023 | 53.92 | 54.23 | 53.65 | 53.90 | 320,975 | -0.02(-0.04%) |
May 30, 2023 | 53.37 | 54.11 | 53.23 | 53.92 | 417,207 | +0.47(+0.87%) |
May 26, 2023 | 53.80 | 54.07 | 53.22 | 53.46 | 278,406 | -0.36(-0.67%) |
May 25, 2023 | 54.53 | 54.53 | 53.46 | 53.82 | 139,134 | -1.07(-1.94%) |
May 24, 2023 | 54.96 | 55.21 | 54.50 | 54.88 | 234,317 | -0.05(-0.09%) |
May 23, 2023 | 55.17 | 55.87 | 54.87 | 54.93 | 415,286 | -0.32(-0.59%) |
May 22, 2023 | 55.49 | 55.74 | 54.93 | 55.26 | 182,815 | -0.05(-0.09%) |
May 19, 2023 | 56.02 | 56.09 | 55.27 | 55.30 | 411,674 | -0.30(-0.53%) |
May 18, 2023 | 55.17 | 55.67 | 54.73 | 55.60 | 226,474 | +0.01(+0.02%) |
May 17, 2023 | 55.74 | 55.77 | 54.99 | 55.59 | 286,954 | -0.10(-0.17%) |
May 16, 2023 | 55.98 | 56.03 | 55.50 | 55.68 | 180,509 | -0.42(-0.75%) |
May 15, 2023 | 56.80 | 56.80 | 55.81 | 56.10 | 163,620 | -0.44(-0.77%) |
May 12, 2023 | 56.64 | 56.96 | 56.31 | 56.54 | 148,813 | +0.24(+0.42%) |
May 11, 2023 | 56.66 | 56.85 | 56.13 | 56.30 | 211,592 | -0.56(-0.99%) |
May 10, 2023 | 57.05 | 57.43 | 56.62 | 56.87 | 222,866 | +0.16(+0.29%) |
May 09, 2023 | 56.62 | 56.98 | 56.44 | 56.70 | 156,110 | -0.05(-0.08%) |
May 08, 2023 | 56.67 | 56.97 | 56.47 | 56.75 | 164,485 | -0.12(-0.22%) |
May 05, 2023 | 56.67 | 57.11 | 56.50 | 56.88 | 184,855 | +0.36(+0.64%) |
May 04, 2023 | 55.90 | 56.53 | 55.40 | 56.51 | 261,215 | +0.44(+0.78%) |
May 03, 2023 | 55.85 | 56.88 | 55.50 | 56.07 | 352,956 | +0.62(+1.12%) |
May 02, 2023 | 55.90 | 56.12 | 54.86 | 55.46 | 319,832 | -0.69(-1.22%) |
May 01, 2023 | 55.84 | 56.46 | 55.81 | 56.14 | 277,243 | +0.30(+0.55%) |
Apr 28, 2023 | 57.68 | 57.68 | 55.63 | 55.84 | 369,196 | -0.33(-0.59%) |
Apr 27, 2023 | 55.18 | 56.22 | 55.12 | 56.17 | 234,342 | +0.81(+1.46%) |
Apr 26, 2023 | 56.23 | 56.52 | 55.10 | 55.36 | 294,942 | -1.10(-1.96%) |
Apr 25, 2023 | 56.62 | 56.77 | 56.25 | 56.47 | 185,681 | -0.29(-0.50%) |
Apr 24, 2023 | 56.47 | 56.89 | 56.35 | 56.75 | 212,312 | +0.30(+0.52%) |
Apr 21, 2023 | 56.50 | 57.06 | 55.94 | 56.46 | 169,256 | +0.06(+0.10%) |
Apr 20, 2023 | 56.41 | 56.44 | 55.99 | 56.40 | 157,241 | +0.16(+0.29%) |
Apr 19, 2023 | 56.08 | 56.40 | 55.96 | 56.24 | 139,314 | +0.29(+0.51%) |
Apr 18, 2023 | 56.33 | 56.74 | 55.52 | 55.95 | 234,376 | -0.35(-0.63%) |
Apr 17, 2023 | 55.76 | 56.54 | 55.62 | 56.30 | 254,353 | +0.50(+0.89%) |
Apr 14, 2023 | 56.67 | 56.67 | 55.36 | 55.81 | 379,790 | -0.97(-1.71%) |
Apr 13, 2023 | 57.25 | 57.25 | 55.80 | 56.78 | 406,567 | -0.52(-0.91%) |
Apr 12, 2023 | 57.99 | 58.05 | 57.16 | 57.30 | 299,636 | -0.34(-0.59%) |
Apr 11, 2023 | 58.08 | 58.16 | 57.27 | 57.65 | 327,643 | -0.30(-0.51%) |
Apr 10, 2023 | 58.33 | 58.33 | 57.13 | 57.94 | 390,916 | -0.23(-0.39%) |
Apr 06, 2023 | 57.40 | 58.26 | 57.30 | 58.17 | 370,219 | +1.03(+1.80%) |
Apr 05, 2023 | 55.93 | 57.78 | 55.92 | 57.14 | 578,215 | +1.42(+2.55%) |
Apr 04, 2023 | 54.64 | 55.91 | 54.44 | 55.72 | 557,332 | +1.06(+1.93%) |
Apr 03, 2023 | 54.88 | 55.20 | 54.35 | 54.67 | 313,037 | -0.45(-0.81%) |
Mar 31, 2023 | 54.89 | 55.19 | 54.48 | 55.11 | 389,298 | +0.42(+0.77%) |
Mar 30, 2023 | 54.45 | 55.13 | 53.83 | 54.69 | 270,612 | +0.35(+0.65%) |
Mar 29, 2023 | 54.05 | 54.41 | 53.52 | 54.34 | 362,976 | +0.60(+1.12%) |
Mar 28, 2023 | 52.93 | 53.87 | 52.93 | 53.74 | 369,642 | +0.56(+1.06%) |
Mar 27, 2023 | 52.90 | 53.50 | 52.39 | 53.18 | 358,324 | +0.63(+1.20%) |
Mar 24, 2023 | 50.98 | 52.55 | 50.90 | 52.55 | 377,245 | +1.59(+3.12%) |
Mar 23, 2023 | 52.12 | 52.32 | 50.86 | 50.96 | 570,607 | -1.33(-2.55%) |
Mar 22, 2023 | 53.21 | 53.39 | 52.26 | 52.29 | 369,851 | -1.06(-1.98%) |
Mar 21, 2023 | 54.74 | 54.77 | 52.68 | 53.35 | 353,822 | -1.17(-2.15%) |
Mar 20, 2023 | 53.90 | 55.01 | 53.76 | 54.52 | 391,944 | +0.75(+1.40%) |
Mar 17, 2023 | 54.17 | 54.52 | 53.50 | 53.77 | 885,624 | -0.71(-1.31%) |
Mar 16, 2023 | 53.61 | 54.68 | 53.35 | 54.48 | 331,007 | +0.48(+0.88%) |
Mar 15, 2023 | 53.26 | 54.33 | 53.26 | 54.01 | 399,683 | +0.17(+0.32%) |
Mar 14, 2023 | 53.57 | 54.75 | 53.37 | 53.84 | 528,137 | +0.95(+1.80%) |
Mar 13, 2023 | 52.39 | 54.01 | 52.30 | 52.88 | 450,830 | +0.30(+0.57%) |
Mar 10, 2023 | 53.08 | 53.25 | 52.36 | 52.58 | 421,294 | -0.61(-1.15%) |
Mar 09, 2023 | 54.03 | 54.20 | 53.13 | 53.19 | 219,520 | -0.73(-1.34%) |
Mar 08, 2023 | 53.53 | 53.94 | 53.26 | 53.92 | 274,546 | +0.59(+1.11%) |
Mar 07, 2023 | 54.36 | 54.60 | 53.26 | 53.33 | 289,481 | -0.95(-1.75%) |
Mar 06, 2023 | 54.44 | 54.63 | 53.84 | 54.28 | 344,134 | -0.06(-0.10%) |
Mar 03, 2023 | 54.39 | 54.55 | 53.78 | 54.33 | 329,608 | +0.26(+0.49%) |
Mar 02, 2023 | 53.51 | 54.36 | 53.20 | 54.07 | 310,497 | +0.56(+1.04%) |
Mar 01, 2023 | 53.95 | 54.04 | 52.90 | 53.51 | 427,146 | -0.89(-1.64%) |
Feb 28, 2023 | 54.32 | 55.37 | 54.11 | 54.41 | 792,916 | -0.11(-0.21%) |
Feb 27, 2023 | 54.60 | 55.27 | 54.48 | 54.52 | 412,760 | +0.16(+0.29%) |
Feb 24, 2023 | 54.05 | 54.60 | 53.63 | 54.36 | 321,378 | +0.08(+0.16%) |
Feb 23, 2023 | 54.57 | 54.75 | 54.19 | 54.28 | 315,731 | -0.16(-0.29%) |
Feb 22, 2023 | 54.88 | 55.31 | 54.37 | 54.44 | 341,913 | -0.26(-0.48%) |
Feb 21, 2023 | 54.51 | 55.01 | 54.22 | 54.70 | 352,399 | -0.37(-0.67%) |
Feb 17, 2023 | 55.54 | 55.55 | 53.76 | 55.07 | 522,679 | +1.47(+2.74%) |
Feb 16, 2023 | 53.06 | 54.07 | 52.90 | 53.60 | 454,002 | +0.07(+0.12%) |
Feb 15, 2023 | 52.68 | 53.57 | 52.68 | 53.53 | 368,128 | +0.41(+0.78%) |
Feb 14, 2023 | 53.35 | 53.59 | 52.85 | 53.12 | 408,811 | -0.43(-0.81%) |
Feb 13, 2023 | 53.18 | 53.88 | 53.18 | 53.55 | 251,073 | +0.34(+0.64%) |
Feb 10, 2023 | 52.27 | 53.42 | 52.12 | 53.21 | 495,860 | +1.30(+2.50%) |
Feb 09, 2023 | 53.28 | 53.62 | 51.71 | 51.91 | 465,932 | -1.30(-2.44%) |
Feb 08, 2023 | 53.54 | 53.81 | 52.97 | 53.21 | 455,994 | -0.76(-1.41%) |
Feb 07, 2023 | 53.56 | 54.19 | 53.38 | 53.98 | 343,315 | +0.06(+0.10%) |
Feb 06, 2023 | 54.16 | 54.50 | 53.62 | 53.92 | 350,536 | -0.35(-0.64%) |
Feb 03, 2023 | 55.09 | 55.13 | 53.12 | 54.27 | 451,551 | -1.12(-2.02%) |
Feb 02, 2023 | 54.08 | 55.40 | 53.96 | 55.39 | 359,477 | +1.21(+2.22%) |