Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.38 | 48.68 | 46.70 | 46.74 | 53,722 | -1.45(-3.00%) |
Jan 30, 2024 | 48.49 | 48.72 | 47.76 | 48.19 | 24,700 | -0.26(-0.53%) |
Jan 29, 2024 | 48.26 | 48.81 | 47.73 | 48.45 | 51,578 | +0.25(+0.51%) |
Jan 26, 2024 | 48.19 | 48.36 | 47.69 | 48.20 | 20,963 | +0.43(+0.91%) |
Jan 25, 2024 | 47.81 | 48.12 | 47.05 | 47.77 | 54,313 | +0.49(+1.04%) |
Jan 24, 2024 | 48.41 | 48.41 | 47.02 | 47.28 | 48,838 | -0.65(-1.35%) |
Jan 23, 2024 | 48.34 | 48.85 | 47.82 | 47.92 | 39,253 | -0.41(-0.85%) |
Jan 22, 2024 | 48.22 | 50.72 | 48.01 | 48.34 | 53,679 | +0.55(+1.15%) |
Jan 19, 2024 | 48.20 | 48.20 | 47.53 | 47.79 | 28,527 | -0.19(-0.39%) |
Jan 18, 2024 | 47.13 | 47.99 | 46.83 | 47.97 | 45,134 | +0.83(+1.75%) |
Jan 17, 2024 | 47.19 | 47.83 | 46.58 | 47.15 | 70,903 | -0.05(-0.10%) |
Jan 16, 2024 | 48.58 | 48.84 | 46.93 | 47.20 | 61,052 | -1.64(-3.36%) |
Jan 12, 2024 | 49.05 | 49.09 | 48.50 | 48.84 | 36,844 | +0.29(+0.59%) |
Jan 11, 2024 | 49.60 | 49.60 | 47.88 | 48.55 | 59,762 | -1.30(-2.60%) |
Jan 10, 2024 | 51.04 | 51.04 | 49.79 | 49.85 | 37,496 | -1.03(-2.03%) |
Jan 09, 2024 | 50.90 | 51.35 | 50.52 | 50.89 | 42,352 | -0.50(-0.98%) |
Jan 08, 2024 | 51.42 | 51.58 | 50.86 | 51.39 | 32,724 | +0.21(+0.40%) |
Jan 05, 2024 | 51.71 | 52.12 | 50.99 | 51.18 | 60,025 | -0.87(-1.66%) |
Jan 04, 2024 | 52.91 | 53.20 | 51.88 | 52.05 | 43,580 | -0.36(-0.69%) |
Jan 03, 2024 | 52.70 | 53.14 | 52.15 | 52.41 | 46,575 | -0.04(-0.08%) |
Jan 02, 2024 | 51.48 | 52.56 | 51.48 | 52.45 | 43,661 | +0.74(+1.43%) |
Dec 29, 2023 | 51.67 | 52.26 | 51.25 | 51.71 | 52,505 | -0.14(-0.27%) |
Dec 28, 2023 | 52.22 | 52.40 | 51.83 | 51.85 | 25,610 | -0.31(-0.60%) |
Dec 27, 2023 | 52.11 | 52.53 | 51.78 | 52.16 | 34,522 | +0.35(+0.68%) |
Dec 26, 2023 | 50.99 | 52.13 | 50.95 | 51.81 | 39,681 | +0.68(+1.33%) |
Dec 22, 2023 | 51.02 | 51.64 | 50.93 | 51.13 | 36,846 | +0.55(+1.09%) |
Dec 21, 2023 | 50.53 | 50.72 | 50.04 | 50.58 | 33,774 | +0.22(+0.43%) |
Dec 20, 2023 | 51.08 | 52.09 | 50.09 | 50.36 | 73,900 | -0.54(-1.06%) |
Dec 19, 2023 | 50.68 | 51.26 | 49.95 | 50.91 | 60,203 | +0.27(+0.52%) |
Dec 18, 2023 | 50.19 | 50.66 | 49.37 | 50.64 | 66,832 | +0.88(+1.76%) |
Dec 15, 2023 | 51.52 | 51.52 | 49.70 | 49.76 | 382,002 | -1.81(-3.51%) |
Dec 14, 2023 | 52.43 | 53.32 | 51.19 | 51.57 | 79,742 | -0.49(-0.94%) |
Dec 13, 2023 | 50.47 | 52.12 | 49.82 | 52.07 | 69,823 | +1.86(+3.70%) |
Dec 12, 2023 | 50.38 | 50.55 | 49.15 | 50.21 | 38,616 | -0.31(-0.62%) |
Dec 11, 2023 | 50.06 | 50.61 | 49.87 | 50.52 | 54,046 | +0.19(+0.37%) |
Dec 08, 2023 | 49.78 | 50.33 | 49.00 | 50.33 | 42,544 | +0.37(+0.75%) |
Dec 07, 2023 | 49.62 | 50.04 | 49.21 | 49.96 | 50,011 | +0.28(+0.55%) |
Dec 06, 2023 | 49.37 | 50.17 | 49.24 | 49.69 | 60,268 | +0.42(+0.86%) |
Dec 05, 2023 | 49.58 | 50.16 | 49.04 | 49.26 | 34,642 | +0.00(+0.00%) |
Dec 04, 2023 | 48.56 | 49.41 | 48.19 | 49.26 | 66,665 | +0.73(+1.50%) |
Dec 01, 2023 | 47.76 | 48.58 | 47.07 | 48.53 | 60,827 | +0.85(+1.77%) |
Nov 30, 2023 | 47.47 | 47.84 | 46.60 | 47.69 | 80,712 | +0.22(+0.46%) |
Nov 29, 2023 | 48.15 | 48.60 | 47.14 | 47.47 | 54,874 | -0.67(-1.39%) |
Nov 28, 2023 | 48.91 | 49.11 | 48.11 | 48.14 | 37,968 | -0.51(-1.05%) |
Nov 27, 2023 | 48.99 | 49.24 | 48.51 | 48.65 | 40,063 | -0.55(-1.12%) |
Nov 24, 2023 | 49.29 | 49.67 | 48.93 | 49.20 | 17,718 | +0.18(+0.36%) |
Nov 22, 2023 | 48.94 | 49.11 | 48.22 | 49.03 | 30,746 | +0.70(+1.45%) |
Nov 21, 2023 | 48.64 | 48.68 | 48.12 | 48.33 | 32,978 | -0.08(-0.16%) |
Nov 20, 2023 | 48.36 | 48.81 | 47.69 | 48.41 | 40,931 | -0.30(-0.61%) |
Nov 17, 2023 | 48.61 | 49.26 | 48.47 | 48.70 | 100,474 | +0.36(+0.75%) |
Nov 16, 2023 | 48.26 | 48.85 | 48.13 | 48.34 | 36,862 | -0.06(-0.12%) |
Nov 15, 2023 | 48.39 | 49.19 | 46.04 | 48.40 | 72,969 | -0.41(-0.85%) |
Nov 14, 2023 | 47.48 | 48.95 | 47.28 | 48.81 | 68,327 | +2.37(+5.10%) |
Nov 13, 2023 | 46.91 | 46.94 | 45.27 | 46.44 | 37,339 | -0.60(-1.29%) |
Nov 10, 2023 | 47.33 | 47.58 | 46.70 | 47.04 | 46,541 | +0.14(+0.29%) |
Nov 09, 2023 | 47.12 | 47.84 | 46.43 | 46.91 | 52,867 | +0.01(+0.02%) |
Nov 08, 2023 | 47.20 | 47.20 | 45.87 | 46.90 | 42,183 | -0.51(-1.07%) |
Nov 07, 2023 | 45.27 | 47.73 | 44.88 | 47.41 | 116,734 | +1.14(+2.47%) |
Nov 06, 2023 | 45.36 | 46.80 | 44.97 | 46.26 | 79,786 | -0.02(-0.04%) |
Nov 03, 2023 | 46.62 | 46.91 | 46.02 | 46.28 | 43,718 | +0.52(+1.13%) |
Nov 02, 2023 | 45.09 | 45.83 | 45.09 | 45.77 | 35,114 | +1.10(+2.47%) |
Nov 01, 2023 | 44.40 | 45.01 | 44.02 | 44.66 | 35,936 | +0.12(+0.26%) |
Oct 31, 2023 | 44.77 | 44.87 | 44.21 | 44.55 | 23,600 | -0.25(-0.57%) |
Oct 30, 2023 | 44.64 | 45.50 | 44.15 | 44.80 | 28,946 | +0.12(+0.26%) |
Oct 27, 2023 | 46.57 | 46.57 | 44.57 | 44.68 | 48,498 | -1.65(-3.56%) |
Oct 26, 2023 | 46.25 | 46.62 | 46.07 | 46.33 | 39,500 | +0.38(+0.83%) |
Oct 25, 2023 | 44.87 | 46.11 | 44.75 | 45.95 | 49,154 | +0.99(+2.19%) |
Oct 24, 2023 | 44.18 | 45.05 | 44.09 | 44.97 | 69,288 | +1.27(+2.90%) |
Oct 23, 2023 | 43.98 | 44.61 | 43.61 | 43.70 | 76,538 | -0.47(-1.06%) |
Oct 20, 2023 | 45.37 | 45.40 | 43.95 | 44.17 | 69,699 | -1.04(-2.31%) |
Oct 19, 2023 | 44.96 | 45.77 | 44.60 | 45.21 | 90,392 | +0.04(+0.09%) |
Oct 18, 2023 | 45.10 | 45.54 | 44.65 | 45.17 | 68,547 | -0.10(-0.22%) |
Oct 17, 2023 | 44.95 | 45.83 | 44.89 | 45.27 | 78,071 | -0.20(-0.45%) |
Oct 16, 2023 | 44.76 | 45.56 | 44.28 | 45.47 | 48,477 | +1.15(+2.60%) |
Oct 13, 2023 | 45.12 | 45.12 | 44.14 | 44.32 | 49,159 | -0.30(-0.68%) |
Oct 12, 2023 | 45.04 | 45.25 | 44.36 | 44.63 | 40,452 | -0.47(-1.04%) |
Oct 11, 2023 | 44.74 | 45.32 | 44.20 | 45.09 | 34,638 | +0.53(+1.18%) |
Oct 10, 2023 | 44.52 | 44.91 | 44.28 | 44.57 | 75,929 | +0.01(+0.02%) |
Oct 09, 2023 | 43.57 | 44.85 | 43.49 | 44.56 | 38,741 | +0.91(+2.08%) |
Oct 06, 2023 | 42.93 | 43.88 | 41.90 | 43.65 | 57,837 | +0.34(+0.79%) |
Oct 05, 2023 | 42.27 | 43.37 | 41.99 | 43.31 | 90,669 | +0.69(+1.62%) |
Oct 04, 2023 | 41.85 | 42.65 | 41.62 | 42.62 | 65,113 | +0.78(+1.87%) |
Oct 03, 2023 | 40.75 | 41.95 | 40.47 | 41.84 | 56,314 | +0.57(+1.37%) |
Oct 02, 2023 | 41.82 | 41.82 | 40.41 | 41.27 | 86,130 | -0.39(-0.94%) |
Sep 29, 2023 | 42.32 | 42.37 | 41.53 | 41.66 | 90,986 | -0.52(-1.23%) |
Sep 28, 2023 | 42.76 | 42.76 | 41.99 | 42.18 | 103,118 | -0.62(-1.46%) |
Sep 27, 2023 | 42.94 | 43.56 | 42.55 | 42.80 | 56,380 | -0.30(-0.70%) |
Sep 26, 2023 | 44.23 | 44.23 | 43.05 | 43.10 | 37,788 | -1.29(-2.90%) |
Sep 25, 2023 | 44.34 | 44.54 | 44.33 | 44.39 | 48,599 | -0.59(-1.30%) |
Sep 22, 2023 | 45.49 | 46.94 | 44.92 | 44.98 | 51,101 | -0.54(-1.18%) |
Sep 21, 2023 | 45.25 | 46.18 | 44.98 | 45.51 | 48,720 | -0.05(-0.11%) |
Sep 20, 2023 | 46.22 | 46.22 | 45.37 | 45.56 | 38,334 | -0.43(-0.93%) |
Sep 19, 2023 | 46.14 | 46.70 | 45.99 | 45.99 | 40,780 | -0.29(-0.63%) |
Sep 18, 2023 | 45.91 | 46.85 | 45.78 | 46.28 | 59,146 | +0.49(+1.06%) |
Sep 15, 2023 | 46.25 | 46.77 | 45.40 | 45.80 | 299,287 | -0.57(-1.22%) |
Sep 14, 2023 | 46.05 | 46.71 | 45.68 | 46.36 | 43,866 | +0.57(+1.24%) |
Sep 13, 2023 | 44.77 | 46.27 | 44.77 | 45.80 | 49,518 | +0.85(+1.89%) |
Sep 12, 2023 | 44.77 | 45.06 | 44.18 | 44.95 | 48,504 | +0.03(+0.07%) |
Sep 11, 2023 | 45.32 | 45.76 | 44.76 | 44.92 | 54,215 | -0.24(-0.54%) |
Sep 08, 2023 | 45.45 | 45.65 | 44.66 | 45.16 | 54,020 | -0.37(-0.81%) |
Sep 07, 2023 | 47.01 | 47.01 | 45.49 | 45.53 | 72,295 | -1.36(-2.89%) |
Sep 06, 2023 | 47.02 | 47.37 | 46.49 | 46.89 | 71,088 | -0.03(-0.06%) |
Sep 05, 2023 | 47.45 | 47.45 | 46.20 | 46.92 | 86,692 | -0.88(-1.84%) |
Sep 01, 2023 | 47.81 | 48.07 | 47.07 | 47.80 | 66,233 | +0.18(+0.37%) |
Aug 31, 2023 | 47.56 | 48.02 | 46.99 | 47.62 | 92,306 | +0.01(+0.02%) |
Aug 30, 2023 | 46.69 | 47.65 | 46.69 | 47.61 | 51,893 | +0.87(+1.86%) |
Aug 29, 2023 | 46.24 | 46.75 | 46.00 | 46.74 | 54,092 | +0.50(+1.08%) |
Aug 28, 2023 | 46.07 | 46.92 | 46.07 | 46.24 | 30,374 | +0.29(+0.64%) |
Aug 25, 2023 | 46.34 | 46.62 | 45.90 | 45.95 | 37,209 | -0.24(-0.53%) |
Aug 24, 2023 | 46.69 | 47.35 | 45.95 | 46.20 | 49,077 | -0.37(-0.80%) |
Aug 23, 2023 | 46.79 | 46.94 | 46.32 | 46.57 | 48,274 | -0.23(-0.50%) |
Aug 22, 2023 | 47.08 | 47.12 | 46.57 | 46.80 | 47,462 | -0.17(-0.35%) |
Aug 21, 2023 | 48.20 | 48.35 | 46.93 | 46.97 | 55,136 | -1.39(-2.88%) |
Aug 18, 2023 | 48.02 | 48.58 | 48.02 | 48.36 | 71,784 | +0.36(+0.75%) |
Aug 17, 2023 | 47.46 | 48.47 | 47.33 | 48.00 | 59,582 | +0.22(+0.47%) |
Aug 16, 2023 | 47.46 | 48.15 | 47.43 | 47.78 | 50,012 | +0.50(+1.05%) |
Aug 15, 2023 | 47.92 | 47.92 | 47.03 | 47.28 | 65,256 | -0.64(-1.34%) |
Aug 14, 2023 | 48.68 | 48.81 | 47.37 | 47.92 | 61,000 | -0.68(-1.40%) |
Aug 11, 2023 | 48.53 | 48.76 | 48.31 | 48.60 | 58,099 | +0.23(+0.47%) |
Aug 10, 2023 | 48.62 | 49.20 | 48.12 | 48.38 | 30,898 | -0.35(-0.71%) |
Aug 09, 2023 | 48.23 | 49.15 | 47.97 | 48.72 | 37,347 | +0.27(+0.56%) |
Aug 08, 2023 | 49.07 | 49.16 | 48.04 | 48.45 | 33,550 | -0.49(-1.01%) |
Aug 07, 2023 | 48.42 | 49.42 | 48.39 | 48.95 | 61,674 | +0.59(+1.22%) |
Aug 04, 2023 | 48.02 | 48.63 | 47.89 | 48.36 | 76,035 | +0.39(+0.81%) |
Aug 03, 2023 | 48.95 | 48.95 | 47.63 | 47.97 | 76,944 | -0.83(-1.71%) |
Aug 02, 2023 | 48.10 | 49.66 | 48.10 | 48.80 | 45,874 | +0.07(+0.14%) |
Aug 01, 2023 | 49.34 | 50.79 | 48.26 | 48.73 | 55,899 | -1.62(-3.21%) |
Jul 31, 2023 | 50.35 | 51.42 | 50.03 | 50.35 | 88,819 | -0.01(-0.02%) |
Jul 28, 2023 | 50.81 | 50.81 | 50.31 | 50.36 | 29,323 | +0.00(+0.00%) |
Jul 27, 2023 | 51.46 | 51.46 | 50.24 | 50.36 | 45,417 | -1.03(-2.00%) |
Jul 26, 2023 | 51.41 | 53.07 | 51.16 | 51.38 | 47,806 | +0.07(+0.13%) |
Jul 25, 2023 | 51.69 | 51.78 | 50.90 | 51.32 | 78,398 | -0.53(-1.03%) |
Jul 24, 2023 | 51.76 | 52.24 | 51.46 | 51.85 | 47,079 | +0.22(+0.43%) |
Jul 21, 2023 | 51.63 | 52.11 | 51.53 | 51.63 | 55,774 | +0.15(+0.30%) |
Jul 20, 2023 | 49.98 | 51.57 | 49.98 | 51.47 | 51,287 | +1.60(+3.20%) |
Jul 19, 2023 | 49.40 | 50.30 | 49.40 | 49.88 | 48,949 | +0.41(+0.82%) |
Jul 18, 2023 | 49.54 | 49.88 | 47.92 | 49.47 | 63,610 | -0.07(-0.14%) |
Jul 17, 2023 | 50.05 | 50.14 | 49.42 | 49.54 | 43,705 | -0.53(-1.06%) |
Jul 14, 2023 | 49.92 | 50.32 | 49.32 | 50.07 | 39,142 | +0.25(+0.50%) |
Jul 13, 2023 | 49.09 | 50.03 | 49.09 | 49.82 | 41,286 | +0.71(+1.44%) |
Jul 12, 2023 | 48.67 | 49.31 | 48.33 | 49.11 | 41,589 | +0.87(+1.81%) |
Jul 11, 2023 | 47.97 | 48.31 | 47.53 | 48.24 | 32,513 | +0.18(+0.38%) |
Jul 10, 2023 | 48.31 | 48.35 | 47.50 | 48.06 | 42,271 | -0.27(-0.56%) |
Jul 07, 2023 | 48.55 | 49.24 | 48.33 | 48.33 | 42,677 | -0.50(-1.03%) |
Jul 06, 2023 | 48.63 | 49.07 | 48.07 | 48.83 | 54,343 | -0.06(-0.12%) |
Jul 05, 2023 | 49.29 | 49.29 | 48.46 | 48.89 | 113,087 | -0.34(-0.69%) |
Jul 03, 2023 | 49.13 | 49.60 | 48.59 | 49.23 | 19,574 | +0.16(+0.34%) |
Jun 30, 2023 | 49.20 | 49.48 | 48.92 | 49.06 | 38,520 | -0.01(-0.02%) |
Jun 29, 2023 | 48.86 | 49.43 | 48.72 | 49.07 | 45,643 | -0.01(-0.02%) |
Jun 28, 2023 | 49.83 | 49.83 | 48.75 | 49.08 | 54,214 | -0.84(-1.69%) |
Jun 27, 2023 | 49.86 | 50.18 | 49.42 | 49.92 | 48,248 | +0.14(+0.27%) |
Jun 26, 2023 | 49.73 | 50.07 | 49.01 | 49.79 | 49,586 | +0.24(+0.49%) |
Jun 23, 2023 | 51.87 | 51.99 | 49.21 | 49.55 | 259,213 | -2.36(-4.55%) |
Jun 22, 2023 | 52.28 | 52.28 | 51.18 | 51.91 | 59,860 | -0.33(-0.63%) |
Jun 21, 2023 | 51.86 | 52.26 | 50.90 | 52.24 | 61,187 | +0.43(+0.82%) |
Jun 20, 2023 | 51.76 | 52.27 | 51.14 | 51.81 | 50,347 | -0.01(-0.02%) |
Jun 16, 2023 | 51.82 | 52.16 | 51.64 | 51.82 | 176,343 | +0.44(+0.85%) |
Jun 15, 2023 | 51.54 | 51.59 | 50.70 | 51.38 | 54,609 | -3.34(-6.11%) |
May 08, 2023 | 54.50 | 55.03 | 54.09 | 54.73 | 103,637 | +0.24(+0.44%) |
May 05, 2023 | 53.88 | 54.49 | 53.41 | 54.49 | 63,290 | +0.74(+1.38%) |
May 04, 2023 | 53.04 | 54.02 | 52.39 | 53.75 | 68,885 | +0.57(+1.07%) |
May 03, 2023 | 53.15 | 54.09 | 53.04 | 53.18 | 65,819 | -0.09(-0.16%) |
May 02, 2023 | 53.54 | 54.09 | 52.16 | 53.27 | 150,154 | -0.42(-0.79%) |
May 01, 2023 | 53.54 | 54.16 | 53.17 | 53.69 | 98,048 | +0.29(+0.54%) |
Apr 28, 2023 | 55.63 | 55.74 | 53.17 | 53.40 | 86,050 | -2.56(-4.58%) |
Apr 27, 2023 | 56.16 | 56.75 | 55.47 | 55.97 | 93,169 | -0.27(-0.48%) |
Apr 26, 2023 | 56.22 | 56.76 | 55.57 | 56.24 | 214,740 | -0.47(-0.83%) |
Apr 25, 2023 | 56.15 | 56.89 | 55.86 | 56.71 | 154,832 | +0.22(+0.39%) |
Apr 24, 2023 | 56.30 | 56.81 | 55.82 | 56.49 | 105,270 | +0.08(+0.14%) |
Apr 21, 2023 | 56.68 | 56.95 | 55.79 | 56.41 | 79,445 | -0.01(-0.02%) |
Apr 20, 2023 | 55.58 | 56.54 | 55.34 | 56.42 | 136,310 | +0.69(+1.24%) |
Apr 19, 2023 | 55.49 | 55.88 | 55.15 | 55.73 | 44,682 | +0.47(+0.85%) |
Apr 18, 2023 | 55.77 | 55.87 | 55.01 | 55.26 | 77,165 | -0.61(-1.08%) |
Apr 17, 2023 | 55.77 | 56.52 | 55.44 | 55.86 | 46,388 | +0.23(+0.41%) |
Apr 14, 2023 | 56.17 | 56.24 | 55.27 | 55.63 | 65,858 | -0.78(-1.38%) |
Apr 13, 2023 | 56.91 | 57.08 | 55.44 | 56.41 | 62,869 | -0.41(-0.73%) |
Apr 12, 2023 | 56.21 | 57.39 | 56.21 | 56.82 | 65,024 | +0.76(+1.35%) |
Apr 11, 2023 | 56.30 | 56.44 | 55.68 | 56.06 | 124,348 | -0.28(-0.49%) |
Apr 10, 2023 | 57.33 | 57.44 | 56.06 | 56.34 | 139,602 | -1.18(-2.05%) |
Apr 06, 2023 | 57.72 | 58.20 | 57.23 | 57.52 | 98,001 | +0.30(+0.52%) |
Apr 05, 2023 | 55.71 | 57.41 | 54.96 | 57.23 | 88,148 | +1.59(+2.85%) |
Apr 04, 2023 | 54.85 | 55.64 | 54.67 | 55.64 | 54,537 | +0.57(+1.03%) |
Apr 03, 2023 | 54.77 | 55.42 | 54.23 | 55.07 | 127,697 | +0.28(+0.51%) |
Mar 31, 2023 | 54.47 | 54.91 | 53.91 | 54.79 | 189,097 | +0.59(+1.08%) |
Mar 30, 2023 | 54.06 | 54.51 | 53.78 | 54.21 | 56,454 | +0.33(+0.61%) |
Mar 29, 2023 | 53.85 | 54.12 | 53.49 | 53.88 | 74,569 | +0.35(+0.65%) |
Mar 28, 2023 | 53.08 | 54.27 | 52.86 | 53.54 | 77,156 | +0.48(+0.91%) |
Mar 27, 2023 | 53.18 | 53.53 | 52.48 | 53.06 | 77,225 | +0.15(+0.29%) |
Mar 24, 2023 | 50.77 | 53.28 | 50.77 | 52.90 | 68,958 | +2.05(+4.02%) |
Mar 23, 2023 | 52.01 | 52.35 | 50.68 | 50.86 | 70,587 | -0.88(-1.71%) |
Mar 22, 2023 | 52.52 | 53.57 | 51.74 | 51.74 | 78,509 | -1.34(-2.52%) |
Mar 21, 2023 | 54.03 | 54.03 | 52.01 | 53.08 | 100,426 | -0.37(-0.70%) |
Mar 20, 2023 | 52.36 | 53.87 | 51.94 | 53.45 | 136,865 | +1.63(+3.15%) |
Mar 17, 2023 | 52.83 | 53.21 | 51.64 | 51.82 | 389,548 | -1.28(-2.41%) |
Mar 16, 2023 | 52.01 | 53.30 | 51.33 | 53.09 | 105,166 | +0.63(+1.21%) |
Mar 15, 2023 | 51.53 | 52.54 | 50.49 | 52.46 | 103,256 | +0.61(+1.19%) |
Mar 14, 2023 | 51.26 | 52.54 | 51.26 | 51.85 | 122,505 | +1.31(+2.58%) |
Mar 13, 2023 | 50.99 | 52.06 | 50.17 | 50.54 | 97,267 | -0.90(-1.76%) |
Mar 10, 2023 | 51.99 | 52.59 | 50.97 | 51.44 | 76,619 | -0.70(-1.34%) |
Mar 09, 2023 | 52.31 | 52.61 | 51.77 | 52.14 | 78,652 | +0.02(+0.04%) |
Mar 08, 2023 | 51.64 | 52.12 | 51.16 | 52.12 | 49,092 | +0.61(+1.17%) |
Mar 07, 2023 | 51.69 | 52.46 | 50.78 | 51.52 | 92,372 | -0.21(-0.41%) |
Mar 06, 2023 | 52.15 | 53.04 | 50.90 | 51.73 | 89,126 | -0.61(-1.16%) |
Mar 03, 2023 | 52.00 | 52.70 | 51.50 | 52.34 | 72,421 | +0.59(+1.13%) |
Mar 02, 2023 | 51.02 | 51.75 | 50.67 | 51.75 | 42,059 | +0.56(+1.09%) |
Mar 01, 2023 | 52.24 | 52.30 | 50.91 | 51.19 | 87,130 | -0.99(-1.90%) |
Feb 28, 2023 | 52.46 | 52.99 | 51.92 | 52.18 | 141,005 | -0.39(-0.75%) |
Feb 27, 2023 | 53.37 | 53.98 | 52.58 | 52.58 | 91,875 | -0.64(-1.21%) |
Feb 24, 2023 | 52.58 | 53.58 | 51.97 | 53.22 | 77,508 | +0.28(+0.53%) |
Feb 23, 2023 | 53.60 | 54.45 | 52.86 | 52.94 | 89,759 | -0.42(-0.79%) |
Feb 22, 2023 | 53.19 | 54.18 | 52.75 | 53.36 | 165,602 | +0.29(+0.54%) |
Feb 21, 2023 | 53.33 | 53.47 | 52.56 | 53.08 | 77,458 | -0.59(-1.09%) |
Feb 17, 2023 | 52.35 | 54.00 | 51.62 | 53.66 | 213,493 | +1.63(+3.14%) |
Feb 16, 2023 | 51.59 | 52.40 | 50.90 | 52.03 | 87,149 | +0.05(+0.09%) |
Feb 15, 2023 | 49.49 | 52.03 | 48.99 | 51.98 | 129,035 | +2.35(+4.74%) |
Feb 14, 2023 | 50.18 | 50.18 | 48.88 | 49.63 | 65,156 | -0.10(-0.19%) |
Feb 13, 2023 | 49.42 | 49.98 | 49.18 | 49.72 | 60,253 | +0.43(+0.87%) |
Feb 10, 2023 | 48.28 | 49.45 | 48.14 | 49.30 | 82,344 | +0.85(+1.75%) |
Feb 09, 2023 | 49.46 | 49.93 | 48.27 | 48.45 | 72,168 | -0.77(-1.57%) |
Feb 08, 2023 | 50.27 | 50.42 | 49.15 | 49.22 | 61,188 | -1.32(-2.60%) |
Feb 07, 2023 | 50.72 | 51.26 | 50.27 | 50.53 | 81,906 | -0.58(-1.14%) |
Feb 06, 2023 | 50.18 | 51.12 | 50.02 | 51.12 | 72,833 | +0.58(+1.15%) |
Feb 03, 2023 | 49.95 | 50.89 | 49.28 | 50.53 | 69,175 | +0.06(+0.11%) |
Feb 02, 2023 | 49.80 | 50.62 | 49.56 | 50.48 | 122,503 | +0.60(+1.20%) |