Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.47 | 50.47 | 50.24 | 50.27 | 3,063 | +0.09(+0.18%) |
Jan 30, 2024 | 50.14 | 50.20 | 50.14 | 50.18 | 3,573 | -0.13(-0.26%) |
Jan 29, 2024 | 50.16 | 50.42 | 50.06 | 50.31 | 3,329 | +0.12(+0.24%) |
Jan 26, 2024 | 50.07 | 50.28 | 49.98 | 50.19 | 5,154 | +0.47(+0.95%) |
Jan 25, 2024 | 49.94 | 49.94 | 49.69 | 49.72 | 1,836 | -0.21(-0.42%) |
Jan 24, 2024 | 49.86 | 49.96 | 49.84 | 49.93 | 1,874 | +0.75(+1.53%) |
Jan 23, 2024 | 49.23 | 49.25 | 49.18 | 49.18 | 1,799 | -0.06(-0.12%) |
Jan 22, 2024 | 49.36 | 49.50 | 49.24 | 49.24 | 3,040 | -0.49(-1.00%) |
Jan 19, 2024 | 49.51 | 49.89 | 49.51 | 49.73 | 3,464 | +0.33(+0.67%) |
Jan 18, 2024 | 49.45 | 49.90 | 49.12 | 49.41 | 18,917 | +0.19(+0.38%) |
Jan 17, 2024 | 49.28 | 49.55 | 49.18 | 49.22 | 28,452 | -0.83(-1.65%) |
Jan 16, 2024 | 50.33 | 50.33 | 50.05 | 50.05 | 9,536 | -1.05(-2.06%) |
Jan 12, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 100 | +0.71(+1.41%) |
Jan 11, 2024 | 50.37 | 50.39 | 50.33 | 50.39 | 632 | -0.13(-0.26%) |
Jan 10, 2024 | 50.51 | 50.52 | 50.32 | 50.52 | 669 | +0.13(+0.26%) |
Jan 09, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 470 | -0.56(-1.10%) |
Jan 08, 2024 | 50.98 | 50.98 | 50.95 | 50.95 | 1,506 | -0.09(-0.19%) |
Jan 05, 2024 | 51.08 | 51.08 | 50.99 | 51.04 | 380 | +0.29(+0.57%) |
Jan 04, 2024 | 50.80 | 50.97 | 50.76 | 50.76 | 2,828 | +0.08(+0.16%) |
Jan 03, 2024 | 50.72 | 50.86 | 50.67 | 50.67 | 13,727 | -0.25(-0.49%) |
Jan 02, 2024 | 51.07 | 51.22 | 50.81 | 50.92 | 2,985 | -0.71(-1.37%) |
Dec 29, 2023 | 53.65 | 53.65 | 51.53 | 51.63 | 2,480 | -0.07(-0.14%) |
Dec 28, 2023 | 51.89 | 51.90 | 51.70 | 51.70 | 2,734 | +0.20(+0.39%) |
Dec 27, 2023 | 51.42 | 51.72 | 51.41 | 51.50 | 7,231 | +0.34(+0.66%) |
Dec 26, 2023 | 51.60 | 51.60 | 50.96 | 51.16 | 4,760 | +0.35(+0.69%) |
Dec 22, 2023 | 50.82 | 50.83 | 50.81 | 50.81 | 1,087 | +0.21(+0.41%) |
Dec 21, 2023 | 50.56 | 50.71 | 50.51 | 50.60 | 1,849 | +0.94(+1.90%) |
Dec 20, 2023 | 50.32 | 50.38 | 49.66 | 49.66 | 3,220 | -1.12(-2.20%) |
Dec 19, 2023 | 50.59 | 50.78 | 50.59 | 50.78 | 720 | +0.51(+1.01%) |
Dec 18, 2023 | 50.38 | 50.50 | 50.23 | 50.27 | 3,104 | -0.01(-0.01%) |
Dec 15, 2023 | 50.26 | 50.52 | 50.26 | 50.27 | 784 | -0.37(-0.74%) |
Dec 14, 2023 | 50.43 | 50.65 | 50.43 | 50.65 | 840 | +0.84(+1.68%) |
Dec 13, 2023 | 49.00 | 49.81 | 48.91 | 49.81 | 5,027 | +0.61(+1.24%) |
Dec 12, 2023 | 49.23 | 49.23 | 49.20 | 49.20 | 283 | -0.12(-0.24%) |
Dec 11, 2023 | 49.29 | 49.32 | 49.29 | 49.32 | 650 | +0.11(+0.23%) |
Dec 08, 2023 | 49.35 | 49.35 | 49.04 | 49.20 | 752 | -0.07(-0.15%) |
Dec 07, 2023 | 49.40 | 49.42 | 49.28 | 49.28 | 372 | -0.07(-0.14%) |
Dec 06, 2023 | 49.50 | 49.50 | 49.15 | 49.35 | 1,178 | +0.25(+0.51%) |
Dec 05, 2023 | 49.00 | 49.14 | 49.00 | 49.10 | 547 | -0.09(-0.18%) |
Dec 04, 2023 | 49.40 | 49.40 | 49.03 | 49.19 | 27,811 | -0.17(-0.34%) |
Dec 01, 2023 | 49.58 | 49.58 | 49.08 | 49.36 | 766 | +0.40(+0.82%) |
Nov 30, 2023 | 48.96 | 48.97 | 48.78 | 48.95 | 2,975 | +0.06(+0.13%) |
Nov 29, 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 100 | -0.11(-0.22%) |
Nov 28, 2023 | 49.21 | 49.21 | 48.95 | 49.00 | 713 | +0.13(+0.27%) |
Nov 27, 2023 | 48.89 | 48.89 | 48.76 | 48.87 | 854 | -0.05(-0.10%) |
Nov 24, 2023 | 48.93 | 48.93 | 48.92 | 48.92 | 107 | +0.26(+0.53%) |
Nov 22, 2023 | 48.66 | 48.66 | 48.66 | 48.66 | 326 | -0.05(-0.11%) |
Nov 21, 2023 | 48.84 | 48.84 | 48.62 | 48.72 | 5,920 | -0.13(-0.27%) |
Nov 20, 2023 | 48.63 | 48.97 | 48.60 | 48.85 | 3,950 | +0.34(+0.71%) |
Nov 17, 2023 | 48.54 | 48.63 | 48.48 | 48.50 | 1,490 | +0.08(+0.16%) |
Nov 16, 2023 | 48.27 | 48.51 | 48.27 | 48.43 | 1,186 | -0.14(-0.28%) |
Nov 15, 2023 | 48.57 | 48.57 | 48.56 | 48.56 | 1,430 | +0.16(+0.33%) |
Nov 14, 2023 | 48.29 | 48.40 | 48.20 | 48.40 | 2,117 | +1.21(+2.56%) |
Nov 13, 2023 | 47.19 | 47.19 | 47.19 | 47.19 | 340 | -0.33(-0.69%) |
Nov 10, 2023 | 47.31 | 47.54 | 47.30 | 47.52 | 1,426 | +0.52(+1.11%) |
Nov 09, 2023 | 47.57 | 47.57 | 47.00 | 47.00 | 912 | -0.61(-1.28%) |
Nov 08, 2023 | 47.61 | 47.61 | 47.52 | 47.61 | 1,314 | -0.11(-0.23%) |
Nov 07, 2023 | 47.62 | 47.72 | 47.62 | 47.72 | 220 | +0.10(+0.21%) |
Nov 06, 2023 | 47.85 | 47.85 | 47.62 | 47.62 | 1,004 | +0.02(+0.04%) |
Nov 03, 2023 | 47.83 | 47.83 | 47.60 | 47.60 | 8,053 | +0.36(+0.76%) |
Nov 02, 2023 | 47.00 | 47.24 | 46.96 | 47.24 | 719 | +0.73(+1.58%) |
Nov 01, 2023 | 46.34 | 46.57 | 46.27 | 46.51 | 2,029 | +0.22(+0.49%) |
Oct 31, 2023 | 45.98 | 46.28 | 45.94 | 46.28 | 910 | +0.10(+0.23%) |
Oct 30, 2023 | 46.13 | 46.18 | 46.11 | 46.18 | 596 | +0.34(+0.74%) |
Oct 27, 2023 | 46.03 | 46.03 | 45.79 | 45.84 | 1,302 | -0.06(-0.14%) |
Oct 26, 2023 | 45.71 | 45.90 | 45.71 | 45.90 | 292 | -0.06(-0.13%) |
Oct 25, 2023 | 45.83 | 46.36 | 45.78 | 45.96 | 3,255 | -0.60(-1.29%) |
Oct 24, 2023 | 46.33 | 46.56 | 46.31 | 46.56 | 1,972 | +0.37(+0.81%) |
Oct 23, 2023 | 46.19 | 46.38 | 46.19 | 46.19 | 1,841 | -0.12(-0.26%) |
Oct 20, 2023 | 46.27 | 46.31 | 46.27 | 46.31 | 1,296 | -0.50(-1.07%) |
Oct 19, 2023 | 46.86 | 47.09 | 46.81 | 46.81 | 2,429 | -0.02(-0.04%) |
Oct 18, 2023 | 46.84 | 46.90 | 46.80 | 46.83 | 1,023 | -0.86(-1.81%) |
Oct 17, 2023 | 47.77 | 47.77 | 47.67 | 47.70 | 550 | -0.29(-0.60%) |
Oct 16, 2023 | 47.62 | 48.03 | 47.60 | 47.99 | 2,996 | +0.30(+0.64%) |
Oct 13, 2023 | 47.81 | 47.81 | 47.57 | 47.68 | 2,112 | +0.09(+0.19%) |
Oct 12, 2023 | 48.14 | 48.14 | 47.59 | 47.59 | 7,673 | -0.62(-1.28%) |
Oct 11, 2023 | 48.13 | 48.23 | 48.03 | 48.21 | 2,951 | -0.18(-0.37%) |
Oct 10, 2023 | 48.18 | 48.39 | 48.11 | 48.39 | 3,479 | +0.67(+1.41%) |
Oct 09, 2023 | 47.74 | 47.90 | 47.68 | 47.72 | 1,255 | -0.30(-0.62%) |
Oct 06, 2023 | 47.44 | 48.02 | 47.44 | 48.02 | 1,677 | +0.71(+1.49%) |
Oct 05, 2023 | 47.27 | 47.49 | 46.64 | 47.31 | 125,556 | -0.07(-0.14%) |
Oct 04, 2023 | 47.35 | 47.43 | 47.35 | 47.38 | 1,056 | +0.20(+0.42%) |
Oct 03, 2023 | 47.54 | 47.54 | 47.05 | 47.19 | 893 | -0.59(-1.23%) |
Oct 02, 2023 | 47.75 | 47.82 | 47.68 | 47.77 | 2,223 | -0.19(-0.39%) |
Sep 29, 2023 | 48.07 | 48.07 | 47.88 | 47.96 | 1,782 | -0.10(-0.21%) |
Sep 28, 2023 | 47.83 | 48.06 | 47.83 | 48.06 | 614 | +0.22(+0.47%) |
Sep 27, 2023 | 47.87 | 47.93 | 47.63 | 47.84 | 1,162 | +0.05(+0.10%) |
Sep 26, 2023 | 48.08 | 48.08 | 47.79 | 47.79 | 503 | -0.47(-0.97%) |
Sep 25, 2023 | 48.26 | 48.26 | 48.26 | 48.26 | 333 | -0.12(-0.25%) |
Sep 22, 2023 | 48.38 | 48.46 | 48.38 | 48.38 | 2,241 | +0.22(+0.47%) |
Sep 21, 2023 | 48.23 | 48.23 | 48.15 | 48.16 | 1,516 | -0.52(-1.06%) |
Sep 20, 2023 | 48.64 | 48.82 | 48.64 | 48.67 | 1,081 | -0.00(-0.00%) |
Sep 19, 2023 | 48.54 | 48.67 | 48.54 | 48.67 | 939 | -0.14(-0.30%) |
Sep 18, 2023 | 48.86 | 48.99 | 48.81 | 48.82 | 1,508 | -0.11(-0.23%) |
Sep 15, 2023 | 48.94 | 48.94 | 48.93 | 48.93 | 1,061 | -0.16(-0.33%) |
Sep 14, 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 239 | +0.16(+0.32%) |
Sep 13, 2023 | 48.83 | 48.94 | 48.77 | 48.94 | 1,918 | +0.37(+0.75%) |
Sep 12, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 300 | -0.40(-0.83%) |
Sep 11, 2023 | 48.62 | 48.97 | 48.62 | 48.97 | 2,520 | +0.46(+0.96%) |
Sep 08, 2023 | 48.58 | 48.74 | 48.51 | 48.51 | 1,118 | +0.00(+0.00%) |
Sep 07, 2023 | 48.52 | 48.55 | 48.34 | 48.51 | 5,190 | -0.05(-0.10%) |
Sep 06, 2023 | 48.91 | 48.91 | 48.56 | 48.56 | 1,054 | -0.08(-0.16%) |
Sep 05, 2023 | 48.47 | 48.64 | 48.47 | 48.64 | 540 | +0.14(+0.28%) |
Sep 01, 2023 | 48.61 | 48.61 | 48.48 | 48.50 | 10,727 | -0.11(-0.22%) |
Aug 31, 2023 | 48.60 | 48.61 | 48.43 | 48.61 | 503 | -0.36(-0.73%) |
Aug 30, 2023 | 49.13 | 49.13 | 48.95 | 48.97 | 1,993 | -0.11(-0.22%) |
Aug 29, 2023 | 49.10 | 49.25 | 49.07 | 49.07 | 4,170 | +0.45(+0.93%) |
Aug 28, 2023 | 48.62 | 48.62 | 48.62 | 48.62 | 223 | -0.06(-0.12%) |
Aug 25, 2023 | 48.68 | 48.68 | 48.68 | 48.68 | 160 | +0.06(+0.12%) |
Aug 24, 2023 | 48.74 | 48.80 | 48.57 | 48.62 | 9,820 | -0.64(-1.30%) |
Aug 23, 2023 | 48.90 | 49.26 | 48.90 | 49.26 | 6,761 | +1.04(+2.15%) |
Aug 22, 2023 | 48.23 | 48.23 | 48.22 | 48.22 | 185 | -0.18(-0.37%) |
Aug 21, 2023 | 48.33 | 48.41 | 48.33 | 48.41 | 360 | +0.15(+0.31%) |
Aug 18, 2023 | 48.08 | 48.25 | 48.08 | 48.25 | 1,300 | -0.24(-0.49%) |
Aug 17, 2023 | 49.00 | 49.00 | 48.49 | 48.49 | 2,903 | -0.10(-0.20%) |
Aug 16, 2023 | 48.66 | 48.93 | 48.42 | 48.59 | 2,659 | +0.29(+0.59%) |
Aug 15, 2023 | 48.47 | 48.56 | 48.21 | 48.30 | 3,400 | -0.18(-0.37%) |
Aug 14, 2023 | 48.35 | 48.57 | 48.35 | 48.48 | 5,900 | -0.18(-0.36%) |
Aug 11, 2023 | 48.74 | 48.74 | 48.54 | 48.66 | 1,089 | -0.25(-0.50%) |
Aug 10, 2023 | 49.18 | 49.29 | 48.85 | 48.91 | 2,313 | -0.26(-0.52%) |
Aug 09, 2023 | 49.35 | 49.35 | 49.16 | 49.16 | 1,200 | +0.05(+0.10%) |
Aug 08, 2023 | 49.12 | 49.12 | 48.95 | 49.11 | 3,147 | -0.88(-1.76%) |
Aug 07, 2023 | 49.83 | 49.99 | 49.60 | 49.99 | 2,871 | +0.70(+1.42%) |
Aug 04, 2023 | 49.36 | 49.65 | 49.10 | 49.29 | 6,782 | +0.73(+1.50%) |
Aug 03, 2023 | 48.65 | 48.84 | 48.52 | 48.56 | 3,031 | -0.25(-0.51%) |
Aug 02, 2023 | 49.01 | 49.01 | 48.81 | 48.81 | 1,384 | -1.46(-2.90%) |
Aug 01, 2023 | 50.38 | 50.57 | 50.08 | 50.27 | 10,430 | -0.45(-0.89%) |
Jul 31, 2023 | 50.84 | 50.85 | 50.72 | 50.72 | 2,506 | -0.56(-1.09%) |
Jul 28, 2023 | 51.48 | 51.48 | 51.27 | 51.28 | 1,040 | +0.71(+1.39%) |
Jul 27, 2023 | 50.91 | 50.92 | 50.57 | 50.57 | 1,390 | -0.72(-1.41%) |
Jul 26, 2023 | 51.07 | 51.36 | 51.07 | 51.29 | 2,051 | +0.35(+0.68%) |
Jul 25, 2023 | 50.87 | 51.05 | 50.49 | 50.95 | 1,195 | +0.33(+0.65%) |
Jul 24, 2023 | 50.69 | 50.92 | 50.62 | 50.62 | 967 | +0.66(+1.32%) |
Jul 21, 2023 | 50.17 | 50.17 | 49.78 | 49.96 | 2,649 | +0.15(+0.31%) |
Jul 20, 2023 | 49.76 | 49.90 | 49.60 | 49.80 | 2,788 | +0.08(+0.16%) |
Jul 19, 2023 | 49.87 | 49.87 | 49.51 | 49.72 | 1,421 | -0.49(-0.98%) |
Jul 18, 2023 | 50.25 | 50.26 | 50.13 | 50.22 | 596 | +0.19(+0.38%) |
Jul 17, 2023 | 50.05 | 50.25 | 49.99 | 50.02 | 44,053 | +0.58(+1.17%) |
Jul 14, 2023 | 49.03 | 49.70 | 49.03 | 49.45 | 1,461 | +0.06(+0.12%) |
Jul 13, 2023 | 49.39 | 49.39 | 49.39 | 49.39 | 192 | +0.52(+1.06%) |
Jul 12, 2023 | 49.00 | 49.00 | 48.87 | 48.87 | 666 | +0.85(+1.77%) |
Jul 11, 2023 | 48.02 | 48.02 | 48.02 | 48.02 | 373 | +0.61(+1.30%) |
Jul 10, 2023 | 47.35 | 47.50 | 47.31 | 47.41 | 1,735 | -0.29(-0.60%) |
Jul 07, 2023 | 47.66 | 47.81 | 47.57 | 47.69 | 2,070 | +0.42(+0.88%) |
Jul 06, 2023 | 47.51 | 47.51 | 47.28 | 47.28 | 3,088 | -0.97(-2.00%) |
Jul 05, 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 170 | +0.04(+0.08%) |
Jul 03, 2023 | 48.27 | 48.42 | 48.20 | 48.21 | 3,724 | +0.29(+0.60%) |
Jun 30, 2023 | 47.81 | 48.06 | 47.81 | 47.92 | 14,176 | +0.55(+1.17%) |
Jun 29, 2023 | 47.59 | 47.60 | 46.93 | 47.37 | 3,355 | -0.22(-0.45%) |
Jun 28, 2023 | 47.52 | 47.58 | 47.25 | 47.58 | 1,645 | -0.11(-0.23%) |
Jun 27, 2023 | 47.54 | 47.79 | 47.36 | 47.69 | 5,425 | +0.11(+0.23%) |
Jun 26, 2023 | 47.62 | 48.37 | 47.43 | 47.58 | 6,065 | +0.32(+0.68%) |
Jun 23, 2023 | 47.08 | 47.27 | 47.08 | 47.27 | 372 | -0.49(-1.02%) |
Jun 22, 2023 | 47.85 | 47.85 | 47.65 | 47.75 | 965 | -0.25(-0.53%) |
Jun 21, 2023 | 47.78 | 48.12 | 47.78 | 48.00 | 1,059 | +0.26(+0.55%) |
Jun 20, 2023 | 48.14 | 48.14 | 47.60 | 47.74 | 26,070 | -0.49(-1.01%) |
Jun 16, 2023 | 48.29 | 48.29 | 48.23 | 48.23 | 441 | -0.23(-0.47%) |
Jun 15, 2023 | 48.12 | 48.46 | 48.12 | 48.46 | 634 | +0.44(+0.91%) |
Jun 14, 2023 | 48.16 | 48.25 | 48.02 | 48.02 | 9,773 | +0.23(+0.48%) |
Jun 13, 2023 | 47.87 | 47.87 | 47.78 | 47.79 | 603 | +0.58(+1.23%) |
Jun 12, 2023 | 47.21 | 47.21 | 47.21 | 47.21 | 66 | -0.19(-0.40%) |
Jun 09, 2023 | 47.43 | 47.43 | 47.34 | 47.40 | 1,485 | +0.14(+0.29%) |
Jun 08, 2023 | 47.14 | 47.29 | 47.14 | 47.26 | 6,596 | +0.23(+0.48%) |
Jun 07, 2023 | 46.90 | 47.15 | 46.90 | 47.03 | 10,701 | +0.27(+0.58%) |
Jun 06, 2023 | 46.47 | 46.98 | 46.47 | 46.76 | 2,113 | +0.20(+0.42%) |
Jun 05, 2023 | 46.55 | 46.78 | 46.39 | 46.57 | 7,911 | +0.06(+0.13%) |
Jun 02, 2023 | 46.30 | 46.81 | 46.30 | 46.51 | 6,748 | +0.49(+1.06%) |
Jun 01, 2023 | 46.03 | 46.10 | 46.02 | 46.02 | 2,167 | +0.30(+0.66%) |
May 31, 2023 | 45.56 | 45.72 | 45.56 | 45.72 | 236 | -0.27(-0.58%) |
May 30, 2023 | 46.12 | 46.12 | 45.99 | 45.99 | 18,024 | -0.05(-0.11%) |
May 26, 2023 | 46.07 | 46.15 | 45.94 | 46.04 | 2,985 | +0.50(+1.10%) |
May 25, 2023 | 45.60 | 45.60 | 45.53 | 45.53 | 148 | +0.11(+0.25%) |
May 24, 2023 | 45.46 | 45.55 | 45.42 | 45.42 | 4,152 | -0.18(-0.39%) |
May 23, 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 155 | -0.33(-0.72%) |
May 22, 2023 | 45.93 | 45.93 | 45.93 | 45.93 | 3 | -0.09(-0.20%) |
May 19, 2023 | 46.02 | 46.02 | 46.02 | 46.02 | 101 | +0.14(+0.30%) |
May 18, 2023 | 45.70 | 45.88 | 45.70 | 45.88 | 1,954 | +0.00(+0.01%) |
May 17, 2023 | 45.71 | 45.88 | 45.68 | 45.88 | 502 | +0.01(+0.03%) |
May 16, 2023 | 46.03 | 46.08 | 45.75 | 45.86 | 3,924 | -0.23(-0.50%) |
May 15, 2023 | 46.14 | 46.14 | 46.10 | 46.10 | 531 | +0.24(+0.53%) |
May 12, 2023 | 45.74 | 45.85 | 45.74 | 45.85 | 1,626 | -0.25(-0.55%) |
May 11, 2023 | 46.08 | 46.12 | 45.84 | 46.11 | 2,022 | -0.21(-0.45%) |
May 10, 2023 | 46.12 | 46.31 | 46.12 | 46.31 | 721 | -0.01(-0.02%) |
May 09, 2023 | 46.17 | 46.45 | 46.17 | 46.32 | 4,201 | +0.16(+0.35%) |
May 08, 2023 | 46.13 | 46.24 | 46.13 | 46.16 | 8,017 | +0.23(+0.49%) |
May 05, 2023 | 45.91 | 46.05 | 45.91 | 45.93 | 251,020 | +0.37(+0.81%) |
May 04, 2023 | 45.44 | 45.88 | 45.44 | 45.57 | 4,047 | +0.15(+0.34%) |
May 03, 2023 | 45.41 | 45.41 | 45.41 | 45.41 | 2 | +0.07(+0.15%) |
May 02, 2023 | 45.39 | 45.42 | 45.34 | 45.34 | 2,020 | -0.21(-0.45%) |
May 01, 2023 | 45.43 | 45.61 | 45.37 | 45.55 | 16,610 | +0.29(+0.64%) |
Apr 28, 2023 | 45.26 | 45.43 | 45.26 | 45.26 | 2,414 | +0.14(+0.30%) |
Apr 27, 2023 | 45.17 | 45.17 | 45.12 | 45.12 | 619 | +0.63(+1.41%) |
Apr 26, 2023 | 44.78 | 44.78 | 44.49 | 44.49 | 2,031 | -0.13(-0.29%) |
Apr 25, 2023 | 44.55 | 44.74 | 44.47 | 44.62 | 29,811 | -0.26(-0.58%) |
Apr 24, 2023 | 44.88 | 44.88 | 44.88 | 44.88 | 223 | +0.09(+0.21%) |
Apr 21, 2023 | 44.79 | 44.79 | 44.79 | 44.79 | 101 | -0.02(-0.05%) |
Apr 20, 2023 | 44.81 | 44.81 | 44.81 | 44.81 | 20 | +0.05(+0.12%) |
Apr 19, 2023 | 44.81 | 44.83 | 44.76 | 44.76 | 928 | -0.11(-0.24%) |
Apr 18, 2023 | 44.96 | 44.96 | 44.87 | 44.87 | 338 | -0.18(-0.39%) |
Apr 17, 2023 | 44.89 | 45.04 | 44.89 | 45.04 | 1,545 | +0.10(+0.22%) |
Apr 14, 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 101 | -0.10(-0.22%) |
Apr 13, 2023 | 45.21 | 45.22 | 45.04 | 45.04 | 448 | +0.06(+0.13%) |
Apr 12, 2023 | 45.02 | 45.02 | 44.98 | 44.98 | 352 | +0.19(+0.42%) |
Apr 11, 2023 | 44.90 | 44.90 | 44.80 | 44.80 | 370 | +0.40(+0.89%) |
Apr 10, 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 92 | +0.15(+0.33%) |
Apr 06, 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 101 | +0.20(+0.44%) |
Apr 05, 2023 | 44.01 | 44.09 | 44.01 | 44.06 | 2,011 | -0.08(-0.17%) |
Apr 04, 2023 | 44.09 | 44.14 | 44.09 | 44.14 | 366 | +0.11(+0.24%) |
Apr 03, 2023 | 43.90 | 44.03 | 43.88 | 44.03 | 391 | +0.16(+0.36%) |
Mar 31, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 101 | -0.01(-0.02%) |
Mar 30, 2023 | 43.78 | 43.88 | 43.78 | 43.88 | 2,509 | +0.41(+0.95%) |
Mar 29, 2023 | 43.47 | 43.47 | 43.47 | 43.47 | 30 | +0.24(+0.55%) |
Mar 28, 2023 | 43.23 | 43.23 | 43.23 | 43.23 | 0 | +0.11(+0.24%) |
Mar 27, 2023 | 43.13 | 43.13 | 43.13 | 43.13 | 94 | +0.05(+0.11%) |
Mar 24, 2023 | 42.89 | 43.08 | 42.89 | 43.08 | 132 | +0.08(+0.18%) |
Mar 23, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 3 | +0.10(+0.23%) |
Mar 22, 2023 | 43.23 | 43.30 | 42.90 | 42.90 | 1,675 | +0.26(+0.61%) |
Mar 21, 2023 | 42.64 | 42.64 | 42.64 | 42.64 | 2 | +0.25(+0.60%) |
Mar 20, 2023 | 42.33 | 42.39 | 42.25 | 42.39 | 456 | +0.17(+0.40%) |
Mar 17, 2023 | 42.15 | 42.26 | 42.15 | 42.22 | 13,882 | -0.17(-0.41%) |
Mar 16, 2023 | 42.39 | 42.39 | 42.39 | 42.39 | 11 | +0.63(+1.51%) |
Mar 15, 2023 | 41.76 | 41.76 | 41.76 | 41.76 | 30 | -0.59(-1.40%) |
Mar 14, 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 42 | -0.07(-0.16%) |
Mar 13, 2023 | 42.42 | 42.42 | 42.42 | 42.42 | 0 | -0.07(-0.16%) |
Mar 10, 2023 | 42.58 | 42.66 | 42.37 | 42.49 | 3,093 | -0.44(-1.02%) |
Mar 09, 2023 | 43.14 | 43.14 | 42.83 | 42.93 | 2,603 | -0.59(-1.36%) |
Mar 08, 2023 | 43.42 | 43.52 | 43.42 | 43.52 | 971 | +0.39(+0.91%) |
Mar 07, 2023 | 43.23 | 43.23 | 43.12 | 43.12 | 270 | -0.43(-0.98%) |
Mar 06, 2023 | 43.55 | 43.55 | 43.55 | 43.55 | 4 | +0.19(+0.43%) |
Mar 03, 2023 | 43.25 | 43.36 | 43.25 | 43.36 | 971 | +0.49(+1.15%) |
Mar 02, 2023 | 42.88 | 42.88 | 42.87 | 42.87 | 803 | +0.27(+0.62%) |
Mar 01, 2023 | 42.61 | 42.61 | 42.61 | 42.61 | 167 | +0.40(+0.95%) |
Feb 28, 2023 | 42.21 | 42.21 | 42.21 | 42.21 | 0 | -0.07(-0.18%) |
Feb 27, 2023 | 42.28 | 42.28 | 42.28 | 42.28 | 12 | -0.01(-0.02%) |
Feb 24, 2023 | 42.29 | 42.29 | 42.29 | 42.29 | 101 | -0.64(-1.49%) |
Feb 23, 2023 | 42.87 | 42.93 | 42.80 | 42.93 | 2,115 | +0.29(+0.67%) |
Feb 22, 2023 | 42.64 | 42.64 | 42.64 | 42.64 | 3 | -0.17(-0.40%) |
Feb 21, 2023 | 42.78 | 42.82 | 42.78 | 42.81 | 446 | -0.26(-0.60%) |
Feb 17, 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 101 | +0.05(+0.11%) |
Feb 16, 2023 | 43.13 | 43.13 | 43.02 | 43.02 | 579 | -0.22(-0.50%) |
Feb 15, 2023 | 43.24 | 43.24 | 43.24 | 43.24 | 9 | +0.13(+0.30%) |
Feb 14, 2023 | 43.10 | 43.10 | 43.10 | 43.10 | 16 | +0.02(+0.04%) |
Feb 13, 2023 | 43.09 | 43.09 | 43.09 | 43.09 | 2 | +0.01(+0.02%) |
Feb 10, 2023 | 43.08 | 43.08 | 43.08 | 43.08 | 101 | +0.16(+0.37%) |
Feb 09, 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 90 | -0.25(-0.57%) |
Feb 08, 2023 | 43.24 | 43.24 | 43.17 | 43.17 | 1,910 | +0.08(+0.18%) |
Feb 07, 2023 | 42.87 | 43.09 | 42.87 | 43.09 | 264 | -0.08(-0.18%) |
Feb 06, 2023 | 43.17 | 43.17 | 43.17 | 43.17 | 1 | -0.30(-0.70%) |
Feb 03, 2023 | 43.47 | 43.47 | 43.47 | 43.47 | 101 | -0.28(-0.63%) |
Feb 02, 2023 | 43.72 | 43.75 | 43.72 | 43.75 | 269 | -0.12(-0.28%) |