Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.16 | 54.20 | 52.35 | 52.40 | 259,113 | -1.51(-2.80%) |
Jan 30, 2024 | 53.80 | 53.92 | 52.91 | 53.91 | 191,504 | +0.51(+0.96%) |
Jan 29, 2024 | 53.77 | 54.18 | 53.34 | 53.40 | 228,212 | -0.37(-0.70%) |
Jan 26, 2024 | 53.56 | 54.20 | 53.37 | 53.77 | 125,916 | +0.53(+1.00%) |
Jan 25, 2024 | 53.89 | 53.90 | 53.07 | 53.24 | 126,151 | +0.07(+0.13%) |
Jan 24, 2024 | 54.99 | 54.99 | 53.16 | 53.17 | 109,445 | -1.22(-2.25%) |
Jan 23, 2024 | 55.39 | 55.39 | 54.09 | 54.39 | 143,427 | -0.51(-0.93%) |
Jan 22, 2024 | 54.36 | 55.12 | 53.88 | 54.91 | 183,445 | +0.71(+1.31%) |
Jan 19, 2024 | 53.66 | 54.30 | 53.19 | 54.20 | 191,152 | +0.83(+1.55%) |
Jan 18, 2024 | 54.00 | 54.00 | 53.18 | 53.37 | 132,793 | -0.65(-1.20%) |
Jan 17, 2024 | 54.38 | 55.03 | 53.42 | 54.02 | 93,598 | -0.98(-1.77%) |
Jan 16, 2024 | 55.51 | 55.72 | 54.99 | 54.99 | 113,919 | -0.77(-1.38%) |
Jan 12, 2024 | 55.33 | 55.85 | 55.15 | 55.76 | 81,977 | +1.14(+2.09%) |
Jan 11, 2024 | 53.85 | 54.88 | 53.70 | 54.62 | 117,148 | +0.56(+1.04%) |
Jan 10, 2024 | 53.14 | 54.06 | 52.88 | 54.06 | 124,892 | +0.99(+1.86%) |
Jan 09, 2024 | 52.40 | 53.13 | 52.22 | 53.07 | 137,813 | +0.12(+0.22%) |
Jan 08, 2024 | 52.28 | 53.01 | 52.28 | 52.95 | 104,536 | +0.67(+1.28%) |
Jan 05, 2024 | 52.58 | 53.19 | 52.19 | 52.28 | 134,335 | -0.79(-1.49%) |
Jan 04, 2024 | 53.96 | 54.02 | 53.01 | 53.07 | 122,962 | -0.53(-0.99%) |
Jan 03, 2024 | 54.76 | 54.76 | 53.44 | 53.60 | 214,277 | -1.25(-2.28%) |
Jan 02, 2024 | 54.84 | 55.57 | 54.59 | 54.86 | 103,884 | -0.18(-0.32%) |
Dec 29, 2023 | 55.67 | 55.90 | 54.94 | 55.03 | 170,504 | -0.84(-1.50%) |
Dec 28, 2023 | 55.76 | 56.05 | 55.10 | 55.87 | 136,820 | +0.16(+0.28%) |
Dec 27, 2023 | 55.42 | 55.78 | 55.37 | 55.71 | 125,668 | +0.48(+0.88%) |
Dec 26, 2023 | 55.15 | 55.56 | 55.13 | 55.23 | 77,236 | +0.08(+0.14%) |
Dec 22, 2023 | 55.50 | 55.81 | 55.03 | 55.15 | 108,247 | -0.06(-0.11%) |
Dec 21, 2023 | 55.71 | 56.07 | 55.00 | 55.21 | 142,047 | -0.02(-0.04%) |
Dec 20, 2023 | 55.48 | 56.59 | 55.21 | 55.23 | 258,752 | -0.36(-0.65%) |
Dec 19, 2023 | 54.84 | 55.81 | 54.55 | 55.59 | 281,767 | +0.99(+1.81%) |
Dec 18, 2023 | 54.76 | 54.97 | 54.29 | 54.60 | 192,494 | +0.08(+0.14%) |
Dec 15, 2023 | 55.34 | 55.73 | 54.26 | 54.52 | 525,287 | -1.01(-1.82%) |
Dec 14, 2023 | 55.82 | 56.64 | 55.09 | 55.53 | 275,431 | +0.43(+0.77%) |
Dec 13, 2023 | 53.48 | 55.82 | 53.14 | 55.10 | 330,157 | +1.75(+3.27%) |
Dec 12, 2023 | 53.54 | 53.93 | 53.35 | 53.36 | 99,337 | -0.23(-0.43%) |
Dec 11, 2023 | 53.37 | 54.06 | 53.21 | 53.59 | 138,136 | +0.23(+0.44%) |
Dec 08, 2023 | 53.38 | 53.83 | 53.26 | 53.36 | 105,932 | -0.22(-0.42%) |
Dec 07, 2023 | 53.52 | 54.06 | 53.39 | 53.58 | 187,104 | -0.03(-0.05%) |
Dec 06, 2023 | 54.41 | 54.99 | 53.57 | 53.61 | 142,198 | -0.57(-1.06%) |
Dec 05, 2023 | 54.24 | 54.48 | 53.85 | 54.18 | 106,916 | -0.04(-0.07%) |
Dec 04, 2023 | 54.04 | 54.32 | 53.84 | 54.22 | 111,320 | +0.08(+0.14%) |
Dec 01, 2023 | 52.74 | 54.29 | 52.74 | 54.14 | 184,257 | +1.51(+2.88%) |
Nov 30, 2023 | 52.90 | 53.13 | 52.36 | 52.63 | 234,057 | -0.21(-0.40%) |
Nov 29, 2023 | 53.06 | 53.48 | 52.76 | 52.84 | 100,884 | +0.02(+0.04%) |
Nov 28, 2023 | 52.23 | 53.07 | 52.09 | 52.82 | 93,392 | +0.33(+0.63%) |
Nov 27, 2023 | 52.42 | 52.77 | 52.24 | 52.49 | 121,022 | -0.17(-0.33%) |
Nov 24, 2023 | 52.18 | 52.94 | 52.11 | 52.67 | 50,119 | +0.50(+0.97%) |
Nov 22, 2023 | 52.49 | 52.51 | 51.88 | 52.16 | 71,906 | +0.17(+0.34%) |
Nov 21, 2023 | 52.06 | 52.22 | 51.68 | 51.99 | 77,759 | -0.34(-0.65%) |
Nov 20, 2023 | 51.83 | 52.52 | 51.58 | 52.33 | 96,732 | +0.27(+0.52%) |
Nov 17, 2023 | 51.95 | 52.35 | 51.26 | 52.06 | 231,730 | +0.54(+1.05%) |
Nov 16, 2023 | 51.97 | 51.97 | 51.39 | 51.51 | 131,619 | -0.24(-0.47%) |
Nov 15, 2023 | 51.95 | 52.44 | 51.32 | 51.76 | 158,092 | -0.36(-0.69%) |
Nov 14, 2023 | 50.73 | 52.24 | 50.73 | 52.12 | 180,259 | +2.39(+4.80%) |
Nov 13, 2023 | 49.06 | 49.78 | 49.05 | 49.73 | 72,445 | +0.42(+0.85%) |
Nov 10, 2023 | 48.96 | 49.40 | 48.61 | 49.31 | 112,616 | +0.53(+1.09%) |
Nov 09, 2023 | 50.08 | 50.08 | 48.71 | 48.78 | 99,357 | -1.14(-2.29%) |
Nov 08, 2023 | 48.71 | 50.12 | 47.77 | 49.92 | 223,550 | +1.07(+2.18%) |
Nov 07, 2023 | 49.39 | 49.49 | 48.56 | 48.86 | 179,420 | -0.82(-1.66%) |
Nov 06, 2023 | 49.61 | 49.80 | 49.22 | 49.68 | 131,096 | -0.21(-0.43%) |
Nov 03, 2023 | 50.71 | 51.10 | 49.47 | 49.89 | 183,476 | +0.04(+0.08%) |
Nov 02, 2023 | 49.34 | 50.12 | 49.21 | 49.86 | 145,270 | +1.13(+2.33%) |
Nov 01, 2023 | 48.66 | 48.91 | 48.24 | 48.72 | 113,473 | +0.18(+0.38%) |
Oct 31, 2023 | 48.42 | 48.55 | 47.99 | 48.54 | 136,129 | +0.42(+0.87%) |
Oct 30, 2023 | 48.38 | 48.52 | 47.50 | 48.12 | 124,212 | +0.20(+0.43%) |
Oct 27, 2023 | 48.97 | 48.97 | 47.60 | 47.92 | 78,551 | -0.95(-1.95%) |
Oct 26, 2023 | 49.00 | 49.43 | 48.56 | 48.87 | 140,689 | +0.22(+0.46%) |
Oct 25, 2023 | 48.77 | 49.25 | 48.57 | 48.64 | 217,107 | -0.48(-0.99%) |
Oct 24, 2023 | 47.33 | 49.14 | 47.33 | 49.13 | 446,599 | +1.98(+4.20%) |
Oct 23, 2023 | 47.28 | 47.83 | 47.05 | 47.15 | 139,809 | -0.44(-0.92%) |
Oct 20, 2023 | 47.85 | 48.10 | 47.49 | 47.59 | 236,950 | -0.05(-0.10%) |
Oct 19, 2023 | 47.85 | 48.51 | 47.62 | 47.63 | 188,300 | -0.53(-1.11%) |
Oct 18, 2023 | 48.55 | 48.62 | 47.92 | 48.17 | 158,056 | -0.80(-1.64%) |
Oct 17, 2023 | 48.08 | 49.17 | 48.08 | 48.97 | 225,097 | +0.64(+1.32%) |
Oct 16, 2023 | 48.51 | 48.64 | 48.04 | 48.33 | 167,741 | +0.15(+0.30%) |
Oct 13, 2023 | 48.44 | 48.62 | 48.18 | 48.19 | 164,033 | -0.25(-0.52%) |
Oct 12, 2023 | 49.26 | 49.70 | 48.25 | 48.44 | 215,627 | -0.87(-1.77%) |
Oct 11, 2023 | 49.04 | 49.56 | 48.55 | 49.31 | 197,233 | +0.49(+1.01%) |
Oct 10, 2023 | 49.60 | 49.96 | 48.75 | 48.82 | 296,017 | -0.62(-1.26%) |
Oct 09, 2023 | 49.70 | 50.39 | 49.31 | 49.44 | 424,749 | -0.39(-0.78%) |
Oct 06, 2023 | 50.26 | 50.67 | 49.62 | 49.83 | 161,431 | -0.68(-1.34%) |
Oct 05, 2023 | 50.12 | 50.91 | 50.12 | 50.50 | 175,439 | +0.18(+0.37%) |
Oct 04, 2023 | 49.23 | 50.45 | 48.98 | 50.32 | 138,167 | +1.24(+2.53%) |
Oct 03, 2023 | 48.96 | 49.26 | 48.57 | 49.08 | 127,227 | -0.45(-0.90%) |
Oct 02, 2023 | 49.53 | 50.55 | 48.93 | 49.53 | 228,114 | -0.29(-0.58%) |
Sep 29, 2023 | 49.90 | 50.12 | 49.38 | 49.82 | 196,650 | +0.29(+0.59%) |
Sep 28, 2023 | 48.25 | 49.87 | 48.25 | 49.53 | 142,233 | +1.04(+2.14%) |
Sep 27, 2023 | 48.97 | 49.15 | 48.44 | 48.49 | 209,664 | -0.25(-0.51%) |
Sep 26, 2023 | 49.38 | 49.54 | 48.68 | 48.74 | 140,351 | -0.91(-1.84%) |
Sep 25, 2023 | 48.90 | 49.89 | 49.17 | 49.65 | 190,659 | +0.75(+1.54%) |
Sep 22, 2023 | 48.38 | 49.24 | 48.35 | 48.90 | 156,128 | +0.48(+0.98%) |
Sep 21, 2023 | 48.17 | 48.62 | 48.03 | 48.42 | 110,145 | +0.11(+0.24%) |
Sep 20, 2023 | 48.34 | 49.02 | 48.29 | 48.31 | 111,727 | +0.11(+0.24%) |
Sep 19, 2023 | 48.12 | 48.39 | 47.93 | 48.19 | 79,745 | +0.16(+0.34%) |
Sep 18, 2023 | 48.45 | 48.72 | 48.00 | 48.03 | 81,058 | -0.48(-0.98%) |
Sep 15, 2023 | 48.20 | 48.60 | 47.77 | 48.51 | 443,335 | +0.09(+0.18%) |
Sep 14, 2023 | 48.12 | 48.86 | 47.88 | 48.42 | 92,020 | +0.70(+1.46%) |
Sep 13, 2023 | 48.60 | 48.60 | 47.64 | 47.73 | 139,483 | -0.63(-1.30%) |
Sep 12, 2023 | 48.34 | 48.65 | 48.03 | 48.35 | 85,375 | -0.02(-0.04%) |
Sep 11, 2023 | 48.32 | 48.43 | 47.88 | 48.37 | 85,716 | +0.22(+0.45%) |
Sep 08, 2023 | 48.08 | 48.42 | 47.89 | 48.15 | 95,172 | +0.09(+0.18%) |
Sep 07, 2023 | 48.30 | 48.47 | 47.96 | 48.07 | 127,868 | -0.19(-0.39%) |
Sep 06, 2023 | 48.34 | 48.59 | 47.78 | 48.26 | 102,520 | +0.04(+0.08%) |
Sep 05, 2023 | 48.89 | 48.99 | 47.98 | 48.22 | 140,017 | -1.11(-2.24%) |
Sep 01, 2023 | 49.11 | 49.59 | 48.95 | 49.33 | 118,938 | +0.61(+1.25%) |
Aug 31, 2023 | 49.11 | 49.16 | 48.65 | 48.72 | 145,938 | -0.42(-0.85%) |
Aug 30, 2023 | 48.67 | 49.14 | 48.60 | 49.14 | 93,309 | +0.54(+1.12%) |
Aug 29, 2023 | 48.41 | 48.72 | 48.05 | 48.59 | 82,657 | +0.32(+0.67%) |
Aug 28, 2023 | 47.93 | 48.59 | 47.93 | 48.27 | 81,377 | +0.39(+0.82%) |
Aug 25, 2023 | 48.02 | 48.38 | 47.80 | 47.88 | 82,753 | -0.01(-0.02%) |
Aug 24, 2023 | 48.30 | 49.05 | 47.84 | 47.89 | 111,807 | -0.42(-0.87%) |
Aug 23, 2023 | 47.64 | 48.54 | 47.64 | 48.31 | 116,924 | +0.85(+1.79%) |
Aug 22, 2023 | 47.38 | 47.73 | 47.19 | 47.46 | 82,179 | +0.11(+0.24%) |
Aug 21, 2023 | 47.59 | 47.78 | 47.31 | 47.34 | 157,996 | -0.35(-0.74%) |
Aug 18, 2023 | 47.24 | 48.00 | 47.22 | 47.70 | 140,754 | +0.12(+0.26%) |
Aug 17, 2023 | 48.12 | 48.33 | 47.56 | 47.57 | 231,120 | -0.60(-1.25%) |
Aug 16, 2023 | 48.87 | 48.98 | 48.13 | 48.17 | 125,572 | -0.62(-1.27%) |
Aug 15, 2023 | 48.84 | 49.22 | 48.61 | 48.79 | 157,519 | -0.47(-0.95%) |
Aug 14, 2023 | 49.44 | 49.50 | 48.74 | 49.26 | 175,631 | -0.25(-0.50%) |
Aug 11, 2023 | 48.88 | 49.51 | 48.88 | 49.51 | 155,639 | +0.62(+1.27%) |
Aug 10, 2023 | 49.20 | 49.88 | 48.67 | 48.89 | 159,146 | -0.17(-0.35%) |
Aug 09, 2023 | 51.93 | 51.93 | 48.22 | 49.06 | 327,542 | -3.34(-6.38%) |
Aug 08, 2023 | 52.70 | 52.77 | 52.17 | 52.40 | 224,153 | -0.66(-1.24%) |
Aug 07, 2023 | 52.22 | 53.20 | 52.21 | 53.06 | 131,390 | +0.99(+1.90%) |
Aug 04, 2023 | 52.32 | 53.32 | 52.05 | 52.07 | 140,480 | -0.32(-0.62%) |
Aug 03, 2023 | 52.09 | 52.53 | 51.66 | 52.39 | 71,377 | +0.11(+0.22%) |
Aug 02, 2023 | 51.99 | 52.57 | 51.74 | 52.28 | 102,819 | +0.02(+0.04%) |
Aug 01, 2023 | 52.34 | 52.48 | 51.87 | 52.26 | 123,589 | -0.06(-0.11%) |
Jul 31, 2023 | 52.37 | 52.70 | 52.05 | 52.32 | 133,815 | -0.11(-0.22%) |
Jul 28, 2023 | 52.85 | 53.19 | 52.43 | 52.43 | 143,897 | -0.30(-0.56%) |
Jul 27, 2023 | 53.31 | 53.41 | 52.49 | 52.73 | 130,427 | -0.65(-1.21%) |
Jul 26, 2023 | 52.98 | 53.65 | 52.98 | 53.38 | 93,636 | +0.10(+0.18%) |
Jul 25, 2023 | 53.26 | 53.78 | 52.99 | 53.28 | 137,903 | -0.25(-0.46%) |
Jul 24, 2023 | 53.25 | 53.64 | 53.10 | 53.53 | 100,784 | +0.28(+0.52%) |
Jul 21, 2023 | 53.37 | 53.37 | 52.80 | 53.25 | 153,370 | +0.08(+0.14%) |
Jul 20, 2023 | 52.29 | 53.21 | 51.77 | 53.18 | 136,046 | +0.91(+1.73%) |
Jul 19, 2023 | 51.78 | 52.59 | 51.73 | 52.27 | 186,886 | +0.83(+1.61%) |
Jul 18, 2023 | 51.36 | 51.62 | 50.99 | 51.44 | 127,861 | +0.18(+0.35%) |
Jul 17, 2023 | 51.09 | 51.41 | 50.60 | 51.26 | 149,051 | +0.03(+0.06%) |
Jul 14, 2023 | 51.06 | 51.41 | 50.65 | 51.23 | 197,867 | -0.01(-0.02%) |
Jul 13, 2023 | 51.09 | 51.49 | 51.08 | 51.24 | 79,588 | +0.16(+0.32%) |
Jul 12, 2023 | 51.29 | 51.82 | 51.06 | 51.08 | 158,813 | +0.29(+0.56%) |
Jul 11, 2023 | 49.87 | 50.90 | 49.81 | 50.79 | 171,758 | +0.94(+1.89%) |
Jul 10, 2023 | 49.60 | 49.96 | 49.22 | 49.85 | 155,262 | +0.07(+0.13%) |
Jul 07, 2023 | 49.37 | 50.38 | 49.37 | 49.78 | 168,445 | +0.10(+0.21%) |
Jul 06, 2023 | 49.63 | 49.80 | 48.69 | 49.68 | 163,135 | -0.53(-1.06%) |
Jul 05, 2023 | 50.19 | 51.06 | 49.98 | 50.21 | 181,156 | -0.18(-0.36%) |
Jul 03, 2023 | 49.95 | 50.66 | 49.75 | 50.39 | 79,648 | +0.45(+0.90%) |
Jun 30, 2023 | 50.17 | 50.27 | 48.92 | 49.95 | 379,203 | +0.04(+0.08%) |
Jun 29, 2023 | 49.11 | 49.97 | 49.06 | 49.91 | 127,917 | +0.66(+1.33%) |
Jun 28, 2023 | 49.32 | 49.52 | 48.83 | 49.25 | 199,941 | -0.25(-0.51%) |
Jun 27, 2023 | 49.20 | 49.74 | 48.97 | 49.50 | 157,344 | +0.51(+1.03%) |
Jun 26, 2023 | 48.11 | 49.20 | 48.11 | 49.00 | 156,894 | +0.92(+1.91%) |
Jun 23, 2023 | 48.55 | 48.84 | 47.66 | 48.08 | 519,732 | -0.89(-1.82%) |
Jun 22, 2023 | 49.78 | 49.87 | 48.37 | 48.97 | 164,877 | -0.67(-1.36%) |
Jun 21, 2023 | 49.84 | 49.94 | 49.03 | 49.64 | 169,772 | -0.38(-0.77%) |
Jun 20, 2023 | 50.46 | 50.46 | 49.32 | 50.03 | 126,270 | -0.63(-1.24%) |
Jun 16, 2023 | 51.50 | 51.68 | 50.41 | 50.65 | 422,072 | -0.52(-1.01%) |
Jun 15, 2023 | 50.53 | 51.23 | 49.94 | 51.17 | 280,377 | +4.79(+10.32%) |
May 08, 2023 | 46.01 | 46.51 | 45.89 | 46.38 | 351,859 | +0.22(+0.47%) |
May 05, 2023 | 46.19 | 46.52 | 45.63 | 46.17 | 206,244 | +0.51(+1.11%) |
May 04, 2023 | 45.39 | 45.88 | 44.52 | 45.66 | 201,184 | -0.03(-0.06%) |
May 03, 2023 | 45.36 | 46.64 | 45.20 | 45.69 | 272,876 | +0.56(+1.24%) |
May 02, 2023 | 46.10 | 46.15 | 44.72 | 45.13 | 188,041 | -1.10(-2.37%) |
May 01, 2023 | 46.54 | 47.11 | 46.07 | 46.22 | 158,847 | -0.38(-0.82%) |
Apr 28, 2023 | 46.94 | 47.20 | 46.37 | 46.61 | 255,286 | -0.27(-0.58%) |
Apr 27, 2023 | 45.30 | 46.93 | 45.30 | 46.88 | 210,905 | +1.53(+3.37%) |
Apr 26, 2023 | 45.51 | 45.89 | 44.90 | 45.35 | 175,148 | -0.42(-0.92%) |
Apr 25, 2023 | 46.17 | 46.27 | 45.68 | 45.78 | 124,507 | -0.58(-1.25%) |
Apr 24, 2023 | 46.96 | 47.04 | 45.98 | 46.36 | 130,797 | -0.46(-0.98%) |
Apr 21, 2023 | 46.81 | 47.09 | 46.26 | 46.81 | 120,605 | +0.11(+0.24%) |
Apr 20, 2023 | 46.76 | 46.99 | 46.49 | 46.70 | 185,893 | -0.24(-0.52%) |
Apr 19, 2023 | 46.81 | 47.11 | 46.41 | 46.95 | 161,386 | +0.00(+0.00%) |
Apr 18, 2023 | 47.32 | 47.49 | 46.48 | 46.95 | 273,738 | -0.49(-1.03%) |
Apr 17, 2023 | 47.13 | 47.68 | 46.82 | 47.43 | 399,179 | +0.41(+0.88%) |
Apr 14, 2023 | 47.37 | 47.61 | 46.68 | 47.02 | 236,033 | -0.16(-0.34%) |
Apr 13, 2023 | 47.33 | 47.56 | 46.67 | 47.18 | 173,300 | -0.13(-0.28%) |
Apr 12, 2023 | 47.91 | 48.29 | 47.29 | 47.31 | 193,894 | -0.45(-0.94%) |
Apr 11, 2023 | 47.43 | 48.27 | 47.24 | 47.76 | 280,782 | +0.33(+0.69%) |
Apr 10, 2023 | 47.12 | 47.53 | 46.65 | 47.43 | 203,472 | +0.19(+0.40%) |
Apr 06, 2023 | 47.28 | 47.49 | 46.82 | 47.25 | 174,030 | +0.34(+0.72%) |
Apr 05, 2023 | 46.18 | 47.50 | 46.18 | 46.91 | 268,332 | +0.50(+1.07%) |
Apr 04, 2023 | 47.21 | 47.42 | 45.75 | 46.41 | 328,837 | -0.57(-1.22%) |
Apr 03, 2023 | 48.23 | 48.51 | 46.45 | 46.98 | 327,879 | -1.32(-2.73%) |
Mar 31, 2023 | 47.83 | 48.32 | 47.41 | 48.30 | 287,087 | +0.73(+1.54%) |
Mar 30, 2023 | 47.09 | 47.61 | 46.96 | 47.57 | 202,359 | +0.99(+2.13%) |
Mar 29, 2023 | 45.94 | 46.63 | 45.94 | 46.58 | 257,633 | +0.82(+1.79%) |
Mar 28, 2023 | 45.60 | 45.95 | 45.50 | 45.76 | 202,059 | +0.01(+0.02%) |
Mar 27, 2023 | 45.71 | 46.41 | 45.62 | 45.75 | 211,668 | +0.35(+0.77%) |
Mar 24, 2023 | 44.27 | 45.43 | 44.21 | 45.40 | 307,978 | +1.02(+2.30%) |
Mar 23, 2023 | 45.24 | 45.95 | 44.19 | 44.38 | 450,570 | -0.79(-1.75%) |
Mar 22, 2023 | 46.99 | 47.07 | 45.05 | 45.17 | 320,264 | -1.88(-3.99%) |
Mar 21, 2023 | 48.08 | 48.12 | 46.76 | 47.05 | 240,318 | -0.51(-1.06%) |
Mar 20, 2023 | 47.44 | 47.77 | 46.94 | 47.56 | 320,573 | +0.67(+1.43%) |
Mar 17, 2023 | 48.34 | 48.58 | 46.88 | 46.88 | 649,392 | -1.68(-3.47%) |
Mar 16, 2023 | 47.91 | 48.88 | 47.88 | 48.57 | 398,381 | -0.02(-0.04%) |
Mar 15, 2023 | 47.68 | 48.91 | 47.41 | 48.59 | 398,704 | +0.17(+0.34%) |
Mar 14, 2023 | 48.50 | 49.17 | 47.86 | 48.42 | 244,732 | +0.87(+1.84%) |
Mar 13, 2023 | 46.83 | 48.26 | 46.83 | 47.55 | 281,097 | +0.40(+0.86%) |
Mar 10, 2023 | 48.26 | 48.62 | 46.88 | 47.14 | 276,701 | -1.24(-2.57%) |
Mar 09, 2023 | 48.67 | 48.71 | 48.17 | 48.38 | 228,263 | -0.16(-0.32%) |
Mar 08, 2023 | 48.18 | 48.62 | 48.06 | 48.54 | 274,546 | +0.52(+1.07%) |
Mar 07, 2023 | 48.73 | 48.73 | 47.88 | 48.02 | 219,290 | -0.68(-1.40%) |
Mar 06, 2023 | 49.47 | 49.51 | 48.44 | 48.71 | 366,974 | -0.86(-1.74%) |
Mar 03, 2023 | 49.97 | 49.97 | 49.31 | 49.57 | 213,463 | +0.08(+0.17%) |
Mar 02, 2023 | 49.17 | 49.61 | 49.03 | 49.49 | 407,026 | +0.06(+0.13%) |
Mar 01, 2023 | 50.38 | 50.66 | 49.19 | 49.42 | 340,559 | -1.17(-2.31%) |
Feb 28, 2023 | 51.14 | 51.42 | 50.59 | 50.59 | 733,798 | -0.52(-1.01%) |
Feb 27, 2023 | 50.65 | 51.27 | 50.57 | 51.11 | 428,759 | +0.76(+1.52%) |
Feb 24, 2023 | 50.25 | 50.55 | 49.49 | 50.34 | 298,634 | -0.42(-0.83%) |
Feb 23, 2023 | 49.65 | 51.16 | 49.44 | 50.77 | 379,401 | +1.18(+2.37%) |
Feb 22, 2023 | 51.73 | 52.51 | 49.40 | 49.59 | 1,115,375 | -3.58(-6.73%) |
Feb 21, 2023 | 53.19 | 53.48 | 53.01 | 53.17 | 273,258 | -0.65(-1.21%) |
Feb 17, 2023 | 54.11 | 54.46 | 53.36 | 53.82 | 316,539 | -0.06(-0.12%) |
Feb 16, 2023 | 52.71 | 54.21 | 52.47 | 53.88 | 143,035 | +0.42(+0.79%) |
Feb 15, 2023 | 52.64 | 53.59 | 52.62 | 53.46 | 186,393 | +0.39(+0.73%) |
Feb 14, 2023 | 53.22 | 53.29 | 52.69 | 53.07 | 218,808 | -0.30(-0.57%) |
Feb 13, 2023 | 53.35 | 53.80 | 53.24 | 53.38 | 266,572 | +0.02(+0.03%) |
Feb 10, 2023 | 51.84 | 53.36 | 51.70 | 53.36 | 452,272 | +1.50(+2.89%) |
Feb 09, 2023 | 52.89 | 53.01 | 51.75 | 51.86 | 435,655 | -0.81(-1.54%) |
Feb 08, 2023 | 52.19 | 52.89 | 52.19 | 52.67 | 285,752 | +0.19(+0.37%) |
Feb 07, 2023 | 52.81 | 53.21 | 52.38 | 52.48 | 304,449 | -0.80(-1.50%) |
Feb 06, 2023 | 54.12 | 54.12 | 52.75 | 53.28 | 208,723 | -1.15(-2.11%) |
Feb 03, 2023 | 54.37 | 54.66 | 53.59 | 54.43 | 277,811 | -0.40(-0.72%) |
Feb 02, 2023 | 54.43 | 55.35 | 54.10 | 54.82 | 267,461 | +0.53(+0.98%) |