Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.40 | 47.92 | 47.33 | 47.74 | 311,271 | +0.22(+0.46%) |
Oct 30, 2023 | 47.52 | 47.67 | 46.84 | 47.52 | 82,392 | +0.58(+1.23%) |
Oct 27, 2023 | 47.44 | 47.44 | 46.69 | 46.94 | 269,530 | -0.36(-0.76%) |
Oct 26, 2023 | 47.27 | 47.62 | 46.94 | 47.30 | 39,860 | +0.39(+0.83%) |
Oct 25, 2023 | 47.32 | 47.81 | 46.80 | 46.91 | 79,170 | -0.78(-1.63%) |
Oct 24, 2023 | 48.01 | 48.28 | 47.51 | 47.69 | 142,592 | +0.21(+0.44%) |
Oct 23, 2023 | 47.42 | 48.05 | 47.23 | 47.48 | 172,793 | +0.01(+0.02%) |
Oct 20, 2023 | 48.01 | 48.23 | 47.44 | 47.47 | 141,752 | -0.78(-1.62%) |
Oct 19, 2023 | 48.85 | 49.19 | 47.94 | 48.25 | 175,032 | -0.71(-1.45%) |
Oct 18, 2023 | 50.44 | 50.44 | 48.78 | 48.95 | 64,629 | -1.92(-3.77%) |
Oct 17, 2023 | 49.69 | 51.09 | 49.69 | 50.87 | 44,275 | +0.97(+1.94%) |
Oct 16, 2023 | 49.84 | 50.30 | 49.68 | 49.90 | 78,148 | +0.61(+1.24%) |
Oct 13, 2023 | 50.85 | 50.96 | 49.12 | 49.29 | 87,473 | -1.44(-2.84%) |
Oct 12, 2023 | 51.84 | 51.84 | 50.47 | 50.73 | 101,105 | -1.03(-1.99%) |
Oct 11, 2023 | 51.58 | 51.86 | 51.36 | 51.76 | 84,285 | +0.44(+0.86%) |
Oct 10, 2023 | 50.67 | 51.66 | 50.67 | 51.32 | 149,864 | +0.75(+1.48%) |
Oct 09, 2023 | 50.40 | 50.65 | 50.21 | 50.57 | 129,122 | -0.15(-0.30%) |
Oct 06, 2023 | 49.59 | 50.92 | 49.58 | 50.72 | 42,583 | +0.75(+1.50%) |
Oct 05, 2023 | 50.02 | 50.33 | 49.70 | 49.97 | 49,378 | -0.32(-0.64%) |
Oct 04, 2023 | 49.64 | 50.33 | 49.28 | 50.29 | 109,249 | +0.64(+1.29%) |
Oct 03, 2023 | 50.17 | 50.30 | 49.45 | 49.65 | 85,510 | -0.94(-1.86%) |
Oct 02, 2023 | 51.44 | 51.48 | 50.29 | 50.59 | 91,957 | -0.88(-1.71%) |
Sep 29, 2023 | 52.46 | 52.46 | 51.46 | 51.47 | 86,098 | -0.67(-1.28%) |
Sep 28, 2023 | 51.73 | 52.49 | 51.73 | 52.14 | 253,812 | +0.33(+0.63%) |
Sep 27, 2023 | 51.43 | 52.05 | 51.43 | 51.82 | 85,033 | +0.77(+1.52%) |
Sep 26, 2023 | 51.43 | 51.70 | 51.00 | 51.04 | 62,877 | -0.81(-1.56%) |
Sep 25, 2023 | 51.34 | 51.85 | 51.64 | 51.85 | 62,029 | +0.39(+0.76%) |
Sep 22, 2023 | 51.73 | 51.84 | 51.46 | 51.46 | 43,472 | -0.16(-0.31%) |
Sep 21, 2023 | 52.22 | 52.22 | 51.53 | 51.62 | 58,329 | -0.92(-1.75%) |
Sep 20, 2023 | 53.21 | 53.45 | 52.54 | 52.54 | 43,506 | -0.36(-0.68%) |
Sep 19, 2023 | 53.07 | 53.34 | 52.66 | 52.90 | 80,395 | +0.02(+0.04%) |
Sep 18, 2023 | 53.14 | 53.38 | 52.88 | 52.88 | 25,936 | -0.08(-0.15%) |
Sep 15, 2023 | 53.65 | 53.65 | 52.84 | 52.96 | 103,911 | -0.89(-1.65%) |
Sep 14, 2023 | 53.23 | 53.85 | 53.23 | 53.85 | 38,310 | +1.09(+2.06%) |
Sep 13, 2023 | 53.36 | 53.44 | 52.51 | 52.76 | 64,257 | -0.49(-0.92%) |
Sep 12, 2023 | 53.33 | 53.72 | 53.10 | 53.25 | 85,518 | -0.21(-0.39%) |
Sep 11, 2023 | 53.72 | 53.78 | 53.31 | 53.46 | 33,820 | +0.18(+0.34%) |
Sep 08, 2023 | 53.45 | 53.45 | 53.10 | 53.28 | 39,520 | +0.12(+0.23%) |
Sep 07, 2023 | 53.68 | 53.68 | 52.85 | 53.16 | 32,169 | -0.77(-1.43%) |
Sep 06, 2023 | 53.99 | 54.32 | 53.61 | 53.93 | 55,420 | -0.07(-0.13%) |
Sep 05, 2023 | 55.30 | 55.30 | 53.79 | 54.00 | 114,957 | -1.49(-2.68%) |
Sep 01, 2023 | 55.24 | 55.59 | 55.18 | 55.49 | 54,128 | +0.76(+1.39%) |
Aug 31, 2023 | 54.79 | 55.15 | 54.61 | 54.73 | 41,918 | -0.03(-0.05%) |
Aug 30, 2023 | 54.63 | 55.12 | 54.52 | 54.76 | 64,428 | +0.28(+0.51%) |
Aug 29, 2023 | 53.82 | 54.56 | 53.63 | 54.48 | 35,347 | +0.69(+1.28%) |
Aug 28, 2023 | 53.66 | 54.06 | 53.66 | 53.79 | 52,955 | +0.44(+0.82%) |
Aug 25, 2023 | 53.26 | 53.56 | 52.67 | 53.35 | 30,324 | +0.35(+0.66%) |
Aug 24, 2023 | 53.73 | 54.11 | 52.91 | 53.00 | 123,221 | -0.83(-1.54%) |
Aug 23, 2023 | 53.27 | 54.00 | 53.06 | 53.83 | 72,936 | +0.85(+1.60%) |
Aug 22, 2023 | 53.29 | 53.45 | 52.74 | 52.98 | 66,015 | -0.14(-0.26%) |
Aug 21, 2023 | 53.34 | 53.38 | 52.61 | 53.12 | 57,872 | -0.01(-0.03%) |
Aug 18, 2023 | 52.32 | 53.33 | 52.18 | 53.14 | 75,003 | +0.38(+0.73%) |
Aug 17, 2023 | 53.59 | 53.82 | 52.68 | 52.75 | 53,586 | -0.79(-1.47%) |
Aug 16, 2023 | 54.22 | 54.60 | 53.50 | 53.54 | 37,917 | -0.72(-1.33%) |
Aug 15, 2023 | 54.67 | 54.71 | 54.11 | 54.26 | 46,530 | -0.54(-0.98%) |
Aug 14, 2023 | 54.63 | 54.92 | 54.28 | 54.80 | 42,411 | -0.03(-0.05%) |
Aug 11, 2023 | 54.38 | 54.93 | 54.38 | 54.83 | 89,955 | +0.50(+0.92%) |
Aug 10, 2023 | 54.86 | 55.23 | 53.93 | 54.33 | 46,964 | -0.27(-0.49%) |
Aug 09, 2023 | 54.63 | 54.75 | 54.34 | 54.60 | 37,108 | +0.26(+0.48%) |
Aug 08, 2023 | 53.76 | 54.35 | 53.51 | 54.34 | 55,267 | +0.41(+0.76%) |
Aug 07, 2023 | 53.87 | 54.03 | 53.52 | 53.93 | 50,114 | +0.22(+0.41%) |
Aug 04, 2023 | 54.16 | 54.18 | 53.29 | 53.71 | 100,824 | -0.96(-1.75%) |
Aug 03, 2023 | 54.75 | 54.99 | 54.35 | 54.67 | 75,668 | -0.14(-0.26%) |
Aug 02, 2023 | 54.29 | 54.99 | 54.29 | 54.81 | 50,055 | +0.06(+0.11%) |
Aug 01, 2023 | 54.30 | 54.77 | 54.26 | 54.75 | 56,487 | +0.36(+0.66%) |
Jul 31, 2023 | 54.17 | 54.49 | 53.97 | 54.39 | 62,052 | +0.40(+0.74%) |
Jul 28, 2023 | 54.04 | 54.21 | 53.71 | 53.99 | 92,325 | +0.33(+0.61%) |
Jul 27, 2023 | 54.62 | 54.62 | 53.39 | 53.66 | 210,413 | -0.67(-1.23%) |
Jul 26, 2023 | 54.24 | 54.65 | 54.09 | 54.33 | 113,474 | -0.05(-0.09%) |
Jul 25, 2023 | 54.45 | 54.70 | 54.22 | 54.38 | 235,949 | -0.08(-0.15%) |
Jul 24, 2023 | 54.32 | 54.80 | 54.14 | 54.46 | 51,738 | +0.20(+0.37%) |
Jul 21, 2023 | 55.02 | 55.02 | 54.12 | 54.26 | 32,344 | -0.44(-0.80%) |
Jul 20, 2023 | 54.75 | 54.76 | 54.24 | 54.70 | 102,806 | -0.03(-0.05%) |
Jul 19, 2023 | 54.93 | 55.08 | 54.38 | 54.73 | 96,846 | +0.01(+0.02%) |
Jul 18, 2023 | 54.02 | 54.87 | 53.93 | 54.72 | 92,218 | +0.71(+1.31%) |
Jul 17, 2023 | 53.46 | 54.18 | 53.45 | 54.01 | 81,877 | +0.54(+1.01%) |
Jul 14, 2023 | 54.45 | 54.45 | 53.33 | 53.47 | 143,105 | -0.88(-1.62%) |
Jul 13, 2023 | 54.09 | 54.43 | 53.92 | 54.35 | 77,602 | +0.43(+0.80%) |
Jul 12, 2023 | 54.47 | 54.61 | 53.72 | 53.92 | 240,011 | +0.33(+0.61%) |
Jul 11, 2023 | 53.71 | 53.84 | 53.29 | 53.59 | 111,606 | +0.00(+0.00%) |
Jul 10, 2023 | 52.77 | 53.64 | 52.72 | 53.59 | 119,260 | +0.71(+1.34%) |
Jul 07, 2023 | 52.28 | 53.29 | 52.28 | 52.88 | 89,806 | +0.67(+1.28%) |
Jul 06, 2023 | 52.68 | 52.81 | 51.67 | 52.21 | 118,947 | -1.06(-1.99%) |
Jul 05, 2023 | 53.92 | 53.92 | 53.09 | 53.27 | 98,739 | -0.93(-1.71%) |
Jul 03, 2023 | 54.02 | 54.31 | 53.98 | 54.20 | 52,756 | +0.21(+0.39%) |
Jun 30, 2023 | 54.42 | 54.47 | 53.78 | 53.99 | 179,005 | +0.18(+0.33%) |
Jun 29, 2023 | 52.79 | 53.83 | 52.79 | 53.81 | 290,209 | +1.44(+2.75%) |
Jun 28, 2023 | 52.35 | 52.72 | 52.09 | 52.37 | 59,196 | +0.09(+0.17%) |
Jun 27, 2023 | 51.38 | 52.54 | 51.38 | 52.28 | 57,141 | +0.85(+1.65%) |
Jun 26, 2023 | 51.10 | 51.92 | 51.10 | 51.43 | 66,322 | +0.47(+0.92%) |
Jun 23, 2023 | 51.35 | 51.46 | 50.77 | 50.96 | 50,460 | -0.80(-1.54%) |
Jun 22, 2023 | 52.15 | 52.15 | 51.62 | 51.76 | 42,803 | -0.55(-1.05%) |
Jun 21, 2023 | 51.67 | 52.56 | 51.44 | 52.31 | 94,228 | +0.48(+0.92%) |
Jun 20, 2023 | 51.65 | 51.96 | 51.26 | 51.83 | 28,821 | +0.01(+0.02%) |
Jun 16, 2023 | 52.31 | 52.31 | 51.56 | 51.82 | 27,094 | -0.18(-0.35%) |
Jun 15, 2023 | 51.74 | 52.23 | 51.55 | 52.00 | 85,146 | +0.05(+0.10%) |
Jun 14, 2023 | 52.68 | 52.68 | 51.67 | 51.95 | 49,448 | -0.56(-1.07%) |
Jun 13, 2023 | 52.42 | 52.93 | 52.42 | 52.51 | 111,165 | +0.41(+0.79%) |
Jun 12, 2023 | 51.89 | 52.27 | 51.50 | 52.10 | 39,258 | +0.26(+0.50%) |
Jun 09, 2023 | 52.13 | 52.13 | 51.58 | 51.84 | 206,845 | -0.36(-0.69%) |
Jun 08, 2023 | 52.25 | 52.40 | 51.77 | 52.20 | 31,596 | -0.11(-0.21%) |
Jun 07, 2023 | 51.33 | 52.50 | 51.33 | 52.31 | 145,184 | +1.31(+2.56%) |
Jun 06, 2023 | 49.62 | 51.21 | 49.51 | 51.00 | 103,167 | +1.31(+2.63%) |
Jun 05, 2023 | 50.18 | 50.18 | 49.22 | 49.70 | 55,040 | -0.78(-1.54%) |
Jun 02, 2023 | 48.82 | 50.48 | 48.82 | 50.48 | 21,515 | +2.34(+4.86%) |
Jun 01, 2023 | 47.78 | 48.36 | 47.54 | 48.14 | 79,231 | +0.55(+1.16%) |
May 31, 2023 | 48.57 | 48.57 | 47.28 | 47.58 | 73,154 | -1.09(-2.24%) |
May 30, 2023 | 48.91 | 48.91 | 48.38 | 48.67 | 35,750 | -0.05(-0.10%) |
May 26, 2023 | 48.16 | 48.72 | 48.09 | 48.72 | 38,277 | +0.68(+1.41%) |
May 25, 2023 | 47.57 | 48.19 | 47.40 | 48.04 | 20,036 | +0.40(+0.84%) |
May 24, 2023 | 48.29 | 48.30 | 47.56 | 47.64 | 15,543 | -0.83(-1.72%) |
May 23, 2023 | 48.56 | 49.14 | 48.30 | 48.48 | 47,104 | -0.30(-0.62%) |
May 22, 2023 | 48.53 | 48.91 | 48.22 | 48.78 | 26,976 | +0.53(+1.10%) |
May 19, 2023 | 49.02 | 49.09 | 47.88 | 48.25 | 121,811 | -0.13(-0.27%) |
May 18, 2023 | 47.66 | 48.57 | 47.61 | 48.38 | 57,286 | +0.53(+1.11%) |
May 17, 2023 | 47.07 | 47.87 | 47.07 | 47.85 | 20,658 | +1.07(+2.28%) |
May 16, 2023 | 47.25 | 47.25 | 46.71 | 46.78 | 12,265 | -0.81(-1.70%) |
May 15, 2023 | 47.13 | 47.75 | 47.05 | 47.59 | 16,261 | +0.66(+1.40%) |
May 12, 2023 | 46.79 | 47.54 | 46.69 | 46.93 | 23,586 | +0.64(+1.38%) |
May 11, 2023 | 46.16 | 46.39 | 45.96 | 46.29 | 23,436 | -0.24(-0.51%) |
May 10, 2023 | 47.10 | 47.10 | 46.11 | 46.53 | 29,163 | -0.05(-0.11%) |
May 09, 2023 | 46.27 | 46.79 | 46.10 | 46.58 | 28,055 | +0.42(+0.91%) |
May 08, 2023 | 46.61 | 46.61 | 45.82 | 46.16 | 11,125 | -0.22(-0.47%) |
May 05, 2023 | 45.82 | 46.56 | 45.82 | 46.38 | 31,329 | +1.77(+3.96%) |
May 04, 2023 | 45.29 | 45.29 | 44.08 | 44.62 | 67,943 | -0.90(-1.97%) |
May 03, 2023 | 45.91 | 46.30 | 45.52 | 45.52 | 59,232 | -0.14(-0.31%) |
May 02, 2023 | 45.80 | 45.84 | 44.92 | 45.66 | 28,283 | -0.49(-1.06%) |
May 01, 2023 | 45.97 | 46.39 | 45.97 | 46.14 | 13,097 | +0.12(+0.26%) |
Apr 28, 2023 | 45.51 | 46.11 | 45.51 | 46.02 | 13,396 | +0.64(+1.41%) |
Apr 27, 2023 | 44.47 | 45.48 | 44.47 | 45.39 | 40,103 | +1.29(+2.92%) |
Apr 26, 2023 | 44.58 | 44.58 | 43.98 | 44.10 | 37,227 | -1.00(-2.21%) |
Apr 25, 2023 | 45.33 | 45.63 | 44.99 | 45.10 | 65,522 | -0.58(-1.27%) |
Apr 24, 2023 | 45.21 | 45.85 | 45.21 | 45.68 | 45,451 | +0.42(+0.93%) |
Apr 21, 2023 | 45.82 | 45.82 | 45.16 | 45.26 | 71,186 | -0.40(-0.87%) |
Apr 20, 2023 | 45.43 | 45.78 | 45.38 | 45.66 | 23,466 | +0.02(+0.04%) |
Apr 19, 2023 | 45.75 | 45.84 | 45.44 | 45.64 | 20,010 | -0.29(-0.63%) |
Apr 18, 2023 | 46.51 | 46.52 | 45.73 | 45.92 | 150,496 | -0.26(-0.56%) |
Apr 17, 2023 | 45.75 | 46.26 | 45.75 | 46.18 | 25,487 | +0.55(+1.20%) |
Apr 14, 2023 | 46.07 | 46.19 | 45.44 | 45.64 | 18,560 | -0.37(-0.80%) |
Apr 13, 2023 | 46.10 | 46.13 | 45.56 | 46.00 | 32,271 | +0.18(+0.39%) |
Apr 12, 2023 | 46.26 | 46.26 | 45.79 | 45.83 | 22,281 | -0.08(-0.17%) |
Apr 11, 2023 | 45.87 | 46.05 | 45.78 | 45.90 | 24,347 | +0.28(+0.61%) |
Apr 10, 2023 | 44.57 | 45.63 | 44.57 | 45.63 | 49,429 | +0.98(+2.19%) |
Apr 06, 2023 | 45.02 | 45.02 | 44.64 | 44.65 | 56,744 | -0.35(-0.78%) |
Apr 05, 2023 | 45.78 | 45.78 | 44.56 | 45.00 | 73,213 | -1.05(-2.29%) |
Apr 04, 2023 | 48.02 | 48.02 | 45.79 | 46.05 | 75,329 | -1.76(-3.67%) |
Apr 03, 2023 | 48.11 | 48.22 | 47.34 | 47.81 | 17,418 | -0.11(-0.22%) |
Mar 31, 2023 | 47.54 | 47.97 | 47.54 | 47.92 | 49,236 | +0.63(+1.34%) |
Mar 30, 2023 | 47.55 | 47.70 | 47.09 | 47.28 | 40,006 | +0.22(+0.48%) |
Mar 29, 2023 | 47.24 | 47.24 | 46.78 | 47.06 | 40,113 | +0.22(+0.48%) |
Mar 28, 2023 | 46.45 | 46.83 | 46.38 | 46.83 | 46,976 | +0.39(+0.84%) |
Mar 27, 2023 | 46.36 | 46.74 | 46.11 | 46.44 | 90,200 | +0.47(+1.02%) |
Mar 24, 2023 | 45.37 | 46.02 | 44.91 | 45.97 | 50,398 | +0.02(+0.05%) |
Mar 23, 2023 | 46.57 | 47.01 | 45.50 | 45.95 | 135,962 | -0.24(-0.52%) |
Mar 22, 2023 | 47.43 | 47.57 | 46.17 | 46.20 | 180,061 | -0.99(-2.09%) |
Mar 21, 2023 | 47.18 | 47.43 | 47.01 | 47.18 | 133,714 | +1.01(+2.18%) |
Mar 20, 2023 | 45.72 | 46.39 | 45.70 | 46.18 | 567,072 | +1.04(+2.30%) |
Mar 17, 2023 | 46.17 | 46.17 | 45.12 | 45.14 | 50,083 | -1.52(-3.25%) |
Mar 16, 2023 | 45.50 | 46.90 | 44.90 | 46.65 | 74,209 | +0.71(+1.54%) |
Mar 15, 2023 | 46.11 | 46.11 | 45.07 | 45.95 | 160,001 | -1.49(-3.13%) |
Mar 14, 2023 | 47.62 | 48.04 | 46.84 | 47.43 | 64,997 | +1.01(+2.17%) |
Mar 13, 2023 | 46.81 | 47.18 | 46.23 | 46.42 | 119,168 | -1.34(-2.80%) |
Mar 10, 2023 | 49.24 | 49.24 | 47.33 | 47.76 | 178,442 | -1.63(-3.29%) |
Mar 09, 2023 | 50.48 | 50.79 | 49.33 | 49.39 | 48,713 | -1.11(-2.19%) |
Mar 08, 2023 | 50.47 | 50.58 | 50.11 | 50.49 | 51,201 | +0.00(+0.00%) |
Mar 07, 2023 | 51.10 | 51.10 | 50.37 | 50.49 | 26,973 | -0.53(-1.04%) |
Mar 06, 2023 | 51.64 | 51.70 | 50.66 | 51.02 | 69,135 | -0.47(-0.91%) |
Mar 03, 2023 | 51.06 | 51.67 | 50.72 | 51.49 | 106,804 | +0.77(+1.51%) |
Mar 02, 2023 | 50.35 | 50.90 | 50.01 | 50.72 | 151,260 | +0.24(+0.47%) |
Mar 01, 2023 | 49.79 | 50.60 | 49.75 | 50.48 | 209,346 | +0.85(+1.71%) |
Feb 28, 2023 | 49.57 | 49.99 | 49.57 | 49.64 | 67,015 | +0.07(+0.14%) |
Feb 27, 2023 | 49.86 | 50.06 | 49.33 | 49.57 | 67,778 | +0.13(+0.26%) |
Feb 24, 2023 | 48.73 | 49.46 | 48.55 | 49.44 | 25,628 | +0.21(+0.43%) |
Feb 23, 2023 | 49.02 | 49.44 | 48.63 | 49.23 | 42,216 | +0.71(+1.46%) |
Feb 22, 2023 | 48.65 | 48.92 | 48.32 | 48.52 | 41,520 | -0.01(-0.02%) |
Feb 21, 2023 | 49.51 | 49.51 | 48.42 | 48.53 | 35,608 | -1.27(-2.54%) |
Feb 17, 2023 | 49.34 | 49.91 | 49.34 | 49.80 | 14,211 | +0.17(+0.34%) |
Feb 16, 2023 | 49.63 | 50.24 | 49.49 | 49.63 | 50,627 | -0.47(-0.94%) |
Feb 15, 2023 | 48.89 | 50.16 | 48.84 | 50.09 | 33,624 | +0.85(+1.72%) |
Feb 14, 2023 | 48.96 | 49.41 | 48.50 | 49.25 | 24,936 | -0.02(-0.04%) |
Feb 13, 2023 | 48.64 | 49.27 | 48.47 | 49.27 | 36,786 | +0.84(+1.73%) |
Feb 10, 2023 | 48.05 | 48.66 | 48.05 | 48.43 | 52,360 | +0.35(+0.74%) |
Feb 09, 2023 | 49.21 | 49.62 | 47.93 | 48.07 | 38,339 | -0.79(-1.62%) |
Feb 08, 2023 | 49.44 | 49.44 | 48.65 | 48.87 | 75,082 | -0.63(-1.27%) |
Feb 07, 2023 | 49.20 | 49.53 | 48.70 | 49.50 | 27,955 | +0.23(+0.47%) |
Feb 06, 2023 | 49.41 | 49.51 | 49.08 | 49.27 | 40,684 | -0.49(-0.98%) |
Feb 03, 2023 | 49.47 | 50.01 | 49.47 | 49.76 | 26,592 | +0.09(+0.18%) |
Feb 02, 2023 | 49.79 | 49.79 | 49.12 | 49.67 | 120,359 | +0.18(+0.36%) |
Feb 01, 2023 | 48.63 | 49.87 | 48.49 | 49.49 | 63,312 | +0.68(+1.39%) |
Jan 31, 2023 | 47.67 | 48.81 | 47.59 | 48.81 | 51,158 | +1.32(+2.77%) |
Jan 30, 2023 | 47.59 | 47.94 | 47.44 | 47.49 | 34,856 | -0.40(-0.83%) |
Jan 27, 2023 | 47.19 | 48.09 | 47.19 | 47.89 | 28,927 | +0.48(+1.01%) |
Jan 26, 2023 | 47.52 | 47.52 | 46.72 | 47.41 | 20,740 | +0.32(+0.68%) |
Jan 25, 2023 | 46.92 | 47.12 | 46.57 | 47.09 | 26,233 | -0.34(-0.71%) |
Jan 24, 2023 | 46.92 | 47.61 | 46.92 | 47.43 | 19,016 | +0.23(+0.49%) |
Jan 23, 2023 | 46.50 | 47.36 | 46.50 | 47.20 | 20,723 | +0.60(+1.28%) |
Jan 20, 2023 | 45.93 | 46.60 | 45.56 | 46.60 | 75,161 | +1.16(+2.55%) |
Jan 19, 2023 | 45.95 | 46.05 | 45.40 | 45.45 | 19,793 | -0.85(-1.83%) |
Jan 18, 2023 | 47.17 | 47.37 | 46.24 | 46.29 | 34,155 | -0.81(-1.71%) |
Jan 17, 2023 | 47.60 | 47.66 | 47.04 | 47.10 | 13,027 | -0.52(-1.09%) |
Jan 13, 2023 | 46.74 | 47.65 | 46.74 | 47.62 | 34,784 | +0.57(+1.21%) |
Jan 12, 2023 | 46.52 | 47.17 | 46.34 | 47.05 | 27,381 | +0.68(+1.46%) |
Jan 11, 2023 | 45.55 | 46.37 | 45.55 | 46.37 | 25,707 | +1.02(+2.24%) |
Jan 10, 2023 | 44.48 | 45.36 | 44.33 | 45.36 | 29,854 | +0.70(+1.56%) |
Jan 09, 2023 | 44.77 | 45.33 | 44.63 | 44.66 | 16,649 | +0.09(+0.20%) |
Jan 06, 2023 | 43.95 | 44.61 | 43.60 | 44.57 | 32,700 | +1.22(+2.81%) |
Jan 05, 2023 | 43.76 | 43.79 | 43.34 | 43.35 | 46,445 | -0.80(-1.81%) |
Jan 04, 2023 | 44.26 | 44.46 | 43.79 | 44.15 | 25,371 | +0.22(+0.50%) |
Jan 03, 2023 | 44.24 | 44.52 | 43.52 | 43.93 | 59,682 | -0.07(-0.16%) |
Dec 30, 2022 | 43.85 | 44.00 | 43.52 | 44.00 | 26,781 | -0.18(-0.41%) |
Dec 29, 2022 | 43.63 | 44.33 | 43.63 | 44.18 | 82,730 | +0.95(+2.19%) |
Dec 28, 2022 | 44.31 | 44.31 | 43.23 | 43.23 | 17,866 | -0.77(-1.75%) |
Dec 27, 2022 | 44.24 | 44.33 | 43.94 | 44.00 | 15,579 | -0.21(-0.47%) |
Dec 23, 2022 | 43.92 | 44.38 | 43.89 | 44.21 | 23,937 | +0.10(+0.22%) |
Dec 22, 2022 | 44.06 | 44.11 | 43.15 | 44.11 | 52,199 | -0.42(-0.94%) |
Dec 21, 2022 | 43.84 | 44.58 | 43.83 | 44.53 | 66,034 | +0.86(+1.96%) |
Dec 20, 2022 | 43.44 | 43.85 | 43.33 | 43.67 | 209,007 | +0.18(+0.41%) |
Dec 19, 2022 | 43.81 | 44.06 | 43.35 | 43.49 | 18,882 | -0.26(-0.59%) |
Dec 16, 2022 | 43.64 | 43.95 | 43.45 | 43.75 | 47,654 | -0.54(-1.21%) |
Dec 15, 2022 | 44.98 | 45.06 | 44.06 | 44.29 | 29,837 | -1.29(-2.82%) |
Dec 14, 2022 | 45.61 | 46.27 | 45.40 | 45.58 | 7,299 | -0.11(-0.24%) |
Dec 13, 2022 | 46.46 | 46.58 | 45.43 | 45.69 | 11,927 | +0.56(+1.24%) |
Dec 12, 2022 | 44.83 | 45.13 | 44.66 | 45.13 | 97,970 | +0.32(+0.71%) |
Dec 09, 2022 | 45.45 | 45.45 | 44.65 | 44.81 | 14,896 | -0.50(-1.10%) |
Dec 08, 2022 | 45.22 | 45.61 | 45.07 | 45.31 | 24,648 | +0.44(+0.98%) |
Dec 07, 2022 | 45.07 | 45.45 | 44.87 | 44.87 | 17,124 | -0.33(-0.73%) |
Dec 06, 2022 | 45.74 | 45.74 | 44.88 | 45.20 | 14,151 | -0.57(-1.24%) |
Dec 05, 2022 | 46.29 | 46.36 | 45.45 | 45.77 | 99,888 | -0.88(-1.88%) |
Dec 02, 2022 | 45.74 | 46.88 | 45.74 | 46.64 | 22,779 | +0.39(+0.84%) |
Dec 01, 2022 | 46.56 | 46.56 | 45.92 | 46.25 | 83,519 | -0.40(-0.85%) |
Nov 30, 2022 | 45.60 | 46.65 | 45.16 | 46.65 | 23,255 | +1.30(+2.86%) |
Nov 29, 2022 | 45.83 | 45.91 | 45.36 | 45.36 | 37,925 | -0.38(-0.83%) |
Nov 28, 2022 | 46.65 | 46.65 | 45.58 | 45.74 | 14,474 | -1.34(-2.86%) |
Nov 25, 2022 | 46.91 | 47.23 | 46.91 | 47.08 | 7,291 | +0.18(+0.38%) |
Nov 23, 2022 | 46.92 | 47.11 | 46.77 | 46.90 | 32,158 | +0.08(+0.17%) |
Nov 22, 2022 | 47.07 | 47.07 | 46.42 | 46.82 | 41,518 | -0.04(-0.09%) |
Nov 21, 2022 | 46.44 | 46.99 | 46.44 | 46.86 | 11,442 | +0.11(+0.23%) |
Nov 18, 2022 | 46.92 | 46.98 | 46.25 | 46.75 | 18,746 | +0.76(+1.65%) |
Nov 17, 2022 | 45.42 | 46.09 | 45.21 | 45.99 | 9,289 | -0.20(-0.43%) |
Nov 16, 2022 | 46.18 | 46.29 | 45.91 | 46.19 | 11,615 | -0.24(-0.51%) |
Nov 15, 2022 | 46.16 | 46.72 | 46.06 | 46.43 | 120,108 | +1.11(+2.45%) |
Nov 14, 2022 | 45.66 | 45.93 | 45.21 | 45.32 | 26,231 | -0.57(-1.24%) |
Nov 11, 2022 | 46.00 | 46.66 | 45.89 | 45.90 | 69,257 | -0.11(-0.24%) |
Nov 10, 2022 | 45.47 | 46.00 | 45.16 | 46.00 | 14,779 | +2.20(+5.03%) |
Nov 09, 2022 | 44.26 | 44.74 | 43.65 | 43.80 | 22,090 | -0.70(-1.57%) |
Nov 08, 2022 | 44.59 | 44.91 | 43.93 | 44.50 | 36,045 | +0.14(+0.31%) |
Nov 07, 2022 | 44.43 | 44.43 | 43.98 | 44.36 | 14,822 | +0.14(+0.32%) |
Nov 04, 2022 | 44.42 | 44.51 | 43.39 | 44.22 | 85,208 | +0.56(+1.28%) |
Nov 03, 2022 | 43.01 | 44.02 | 42.82 | 43.66 | 20,200 | +0.16(+0.37%) |
Nov 02, 2022 | 44.95 | 45.09 | 43.50 | 43.50 | 15,341 | -1.60(-3.56%) |