Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 44.48 | 44.92 | 44.29 | 44.72 | 79,749 | +0.49(+1.10%) |
Nov 29, 2023 | 44.70 | 44.96 | 44.09 | 44.24 | 123,931 | +0.03(+0.07%) |
Nov 28, 2023 | 45.30 | 45.30 | 44.21 | 44.21 | 63,263 | -1.11(-2.45%) |
Nov 27, 2023 | 45.51 | 45.54 | 45.20 | 45.32 | 153,359 | -0.41(-0.89%) |
Nov 24, 2023 | 45.38 | 45.85 | 45.38 | 45.73 | 25,157 | +0.27(+0.59%) |
Nov 22, 2023 | 45.91 | 46.24 | 45.43 | 45.46 | 66,777 | -0.24(-0.52%) |
Nov 21, 2023 | 46.00 | 46.62 | 45.64 | 45.70 | 90,634 | -0.31(-0.67%) |
Nov 20, 2023 | 46.25 | 46.25 | 45.46 | 46.00 | 136,973 | -0.19(-0.41%) |
Nov 17, 2023 | 46.13 | 46.22 | 45.72 | 46.19 | 140,174 | +0.59(+1.28%) |
Nov 16, 2023 | 46.09 | 46.18 | 45.39 | 45.61 | 118,991 | -0.55(-1.18%) |
Nov 15, 2023 | 46.12 | 46.95 | 45.95 | 46.15 | 161,619 | -0.23(-0.49%) |
Nov 14, 2023 | 45.12 | 46.67 | 44.99 | 46.38 | 131,169 | +2.42(+5.50%) |
Nov 13, 2023 | 44.08 | 44.10 | 43.67 | 43.96 | 86,123 | -0.32(-0.72%) |
Nov 10, 2023 | 43.73 | 44.46 | 43.34 | 44.28 | 94,351 | +0.89(+2.06%) |
Nov 09, 2023 | 43.98 | 44.22 | 43.20 | 43.39 | 85,791 | -0.43(-0.97%) |
Nov 08, 2023 | 44.32 | 44.53 | 43.77 | 43.81 | 110,208 | -0.49(-1.10%) |
Nov 07, 2023 | 44.09 | 44.46 | 43.80 | 44.30 | 90,605 | -0.06(-0.13%) |
Nov 06, 2023 | 44.03 | 44.47 | 43.85 | 44.36 | 104,651 | +0.11(+0.25%) |
Nov 03, 2023 | 43.87 | 44.57 | 43.53 | 44.25 | 89,102 | +1.04(+2.41%) |
Nov 02, 2023 | 43.79 | 45.11 | 42.67 | 43.21 | 106,666 | -0.21(-0.48%) |
Nov 01, 2023 | 42.38 | 43.45 | 42.13 | 43.42 | 127,558 | +0.85(+2.00%) |
Oct 31, 2023 | 41.48 | 42.61 | 41.05 | 42.56 | 427,208 | +1.35(+3.27%) |
Oct 30, 2023 | 41.37 | 41.47 | 41.05 | 41.21 | 691,110 | +0.19(+0.46%) |
Oct 27, 2023 | 41.41 | 41.58 | 40.67 | 41.03 | 524,263 | -0.46(-1.10%) |
Oct 26, 2023 | 41.49 | 41.91 | 41.37 | 41.48 | 151,159 | +0.13(+0.31%) |
Oct 25, 2023 | 41.34 | 41.59 | 41.13 | 41.35 | 229,066 | -0.29(-0.69%) |
Oct 24, 2023 | 42.12 | 42.13 | 41.26 | 41.64 | 126,486 | -0.01(-0.02%) |
Oct 23, 2023 | 41.48 | 41.85 | 41.36 | 41.65 | 180,037 | +0.08(+0.19%) |
Oct 20, 2023 | 42.02 | 42.18 | 41.43 | 41.57 | 214,260 | -0.38(-0.92%) |
Oct 19, 2023 | 42.58 | 42.77 | 41.90 | 41.96 | 177,702 | -0.87(-2.03%) |
Oct 18, 2023 | 44.03 | 44.12 | 42.78 | 42.82 | 103,721 | -1.64(-3.68%) |
Oct 17, 2023 | 44.33 | 44.87 | 44.12 | 44.46 | 155,559 | +0.04(+0.09%) |
Oct 16, 2023 | 44.46 | 44.87 | 43.91 | 44.42 | 204,751 | +0.27(+0.60%) |
Oct 13, 2023 | 44.92 | 44.92 | 43.82 | 44.15 | 96,255 | -0.75(-1.67%) |
Oct 12, 2023 | 46.00 | 46.02 | 44.30 | 44.90 | 341,761 | -1.15(-2.50%) |
Oct 11, 2023 | 45.58 | 46.27 | 45.52 | 46.06 | 169,860 | +0.54(+1.19%) |
Oct 10, 2023 | 45.40 | 46.28 | 45.40 | 45.51 | 134,201 | +0.21(+0.46%) |
Oct 09, 2023 | 45.08 | 45.73 | 44.98 | 45.31 | 128,786 | +0.05(+0.11%) |
Oct 06, 2023 | 45.39 | 46.66 | 44.96 | 45.26 | 320,296 | +0.73(+1.64%) |
Oct 05, 2023 | 45.04 | 45.87 | 44.21 | 44.53 | 187,863 | -0.36(-0.81%) |
Oct 04, 2023 | 44.67 | 45.38 | 44.62 | 44.89 | 219,225 | +0.13(+0.29%) |
Oct 03, 2023 | 45.31 | 45.42 | 44.62 | 44.77 | 133,611 | -0.73(-1.60%) |
Oct 02, 2023 | 46.28 | 46.36 | 45.31 | 45.50 | 152,621 | -0.93(-2.00%) |
Sep 29, 2023 | 47.85 | 47.88 | 46.24 | 46.42 | 129,868 | -1.26(-2.65%) |
Sep 28, 2023 | 46.25 | 48.07 | 46.25 | 47.68 | 257,465 | +1.31(+2.83%) |
Sep 27, 2023 | 45.91 | 46.50 | 45.90 | 46.37 | 75,016 | +0.66(+1.45%) |
Sep 26, 2023 | 46.22 | 46.59 | 45.50 | 45.71 | 126,121 | -0.67(-1.45%) |
Sep 25, 2023 | 46.53 | 46.64 | 46.23 | 46.38 | 146,388 | -0.49(-1.05%) |
Sep 22, 2023 | 47.38 | 47.78 | 46.83 | 46.88 | 128,810 | -0.56(-1.18%) |
Sep 21, 2023 | 47.61 | 48.21 | 46.33 | 47.44 | 152,291 | -0.29(-0.60%) |
Sep 20, 2023 | 48.81 | 48.86 | 47.67 | 47.72 | 174,113 | -0.95(-1.94%) |
Sep 19, 2023 | 48.95 | 50.92 | 48.15 | 48.67 | 285,983 | +0.05(+0.10%) |
Sep 18, 2023 | 47.81 | 48.78 | 47.65 | 48.62 | 235,590 | +0.97(+2.03%) |
Sep 15, 2023 | 47.94 | 48.33 | 47.18 | 47.65 | 865,352 | -0.06(-0.12%) |
Sep 14, 2023 | 47.39 | 47.97 | 46.99 | 47.71 | 119,200 | +0.57(+1.21%) |
Sep 13, 2023 | 47.95 | 48.56 | 46.75 | 47.14 | 116,315 | -0.68(-1.42%) |
Sep 12, 2023 | 48.11 | 48.64 | 47.79 | 47.82 | 93,555 | -0.23(-0.47%) |
Sep 11, 2023 | 48.51 | 48.68 | 47.96 | 48.05 | 106,901 | -0.31(-0.63%) |
Sep 08, 2023 | 47.97 | 48.68 | 47.97 | 48.35 | 103,461 | +0.30(+0.62%) |
Sep 07, 2023 | 48.06 | 48.34 | 47.62 | 48.06 | 147,829 | +0.02(+0.04%) |
Sep 06, 2023 | 48.83 | 49.27 | 47.69 | 48.04 | 69,392 | -0.68(-1.40%) |
Sep 05, 2023 | 50.09 | 50.09 | 47.57 | 48.72 | 100,793 | -1.74(-3.44%) |
Sep 01, 2023 | 50.07 | 50.97 | 50.07 | 50.45 | 103,162 | +0.70(+1.41%) |
Aug 31, 2023 | 49.74 | 50.26 | 49.74 | 49.75 | 93,582 | +0.00(+0.00%) |
Aug 30, 2023 | 49.50 | 50.23 | 49.50 | 49.75 | 69,926 | +0.16(+0.32%) |
Aug 29, 2023 | 48.89 | 49.74 | 48.57 | 49.60 | 66,649 | +0.72(+1.47%) |
Aug 28, 2023 | 49.40 | 49.81 | 48.81 | 48.88 | 121,047 | -0.30(-0.60%) |
Aug 25, 2023 | 49.33 | 49.55 | 48.54 | 49.17 | 121,158 | -0.10(-0.20%) |
Aug 24, 2023 | 49.35 | 49.82 | 49.03 | 49.27 | 118,132 | -0.40(-0.81%) |
Aug 23, 2023 | 49.08 | 49.82 | 49.08 | 49.68 | 143,473 | +0.59(+1.21%) |
Aug 22, 2023 | 49.07 | 49.30 | 48.64 | 49.08 | 107,606 | +0.13(+0.26%) |
Aug 21, 2023 | 48.49 | 48.99 | 48.13 | 48.96 | 161,152 | +0.30(+0.61%) |
Aug 18, 2023 | 48.34 | 48.76 | 48.26 | 48.66 | 243,687 | +0.02(+0.04%) |
Aug 17, 2023 | 49.44 | 49.75 | 48.31 | 48.64 | 217,489 | -0.80(-1.62%) |
Aug 16, 2023 | 49.62 | 50.45 | 49.23 | 49.44 | 92,058 | -0.46(-0.93%) |
Aug 15, 2023 | 49.03 | 49.94 | 48.64 | 49.90 | 124,514 | +0.64(+1.30%) |
Aug 14, 2023 | 49.31 | 49.40 | 48.81 | 49.26 | 147,791 | -0.34(-0.68%) |
Aug 11, 2023 | 49.26 | 49.76 | 49.02 | 49.60 | 122,257 | +0.36(+0.74%) |
Aug 10, 2023 | 48.99 | 49.30 | 48.94 | 49.23 | 104,458 | +0.14(+0.28%) |
Aug 09, 2023 | 49.02 | 49.21 | 48.53 | 49.09 | 88,101 | +0.01(+0.02%) |
Aug 08, 2023 | 48.95 | 49.29 | 48.26 | 49.08 | 128,748 | -0.37(-0.76%) |
Aug 07, 2023 | 48.97 | 49.51 | 48.64 | 49.46 | 121,914 | +0.69(+1.42%) |
Aug 04, 2023 | 48.81 | 49.20 | 48.20 | 48.77 | 210,872 | -0.04(-0.08%) |
Aug 03, 2023 | 48.81 | 48.98 | 48.40 | 48.81 | 152,375 | -0.30(-0.60%) |
Aug 02, 2023 | 48.67 | 49.16 | 48.44 | 49.10 | 112,116 | +0.18(+0.36%) |
Aug 01, 2023 | 48.82 | 48.93 | 48.13 | 48.93 | 202,376 | +0.09(+0.18%) |
Jul 31, 2023 | 46.87 | 48.98 | 46.87 | 48.84 | 205,179 | +2.01(+4.30%) |
Jul 28, 2023 | 46.42 | 46.85 | 46.22 | 46.83 | 105,181 | +0.56(+1.21%) |
Jul 27, 2023 | 46.12 | 46.33 | 45.55 | 46.26 | 130,051 | +0.22(+0.47%) |
Jul 26, 2023 | 45.08 | 46.08 | 45.03 | 46.05 | 115,282 | +0.80(+1.77%) |
Jul 25, 2023 | 45.16 | 45.75 | 45.15 | 45.25 | 77,768 | -0.16(-0.35%) |
Jul 24, 2023 | 45.15 | 45.72 | 45.04 | 45.41 | 98,760 | +0.23(+0.50%) |
Jul 21, 2023 | 45.99 | 46.10 | 45.09 | 45.18 | 96,857 | -0.64(-1.40%) |
Jul 20, 2023 | 46.29 | 46.29 | 45.55 | 45.82 | 177,071 | -0.26(-0.56%) |
Jul 19, 2023 | 46.44 | 46.63 | 46.04 | 46.08 | 220,476 | -0.64(-1.37%) |
Jul 18, 2023 | 46.90 | 47.62 | 46.57 | 46.72 | 109,017 | -0.21(-0.44%) |
Jul 17, 2023 | 46.88 | 47.28 | 46.76 | 46.92 | 176,023 | +0.05(+0.11%) |
Jul 14, 2023 | 47.11 | 47.11 | 46.44 | 46.88 | 97,108 | -0.33(-0.69%) |
Jul 13, 2023 | 47.73 | 47.96 | 46.92 | 47.20 | 97,425 | -0.67(-1.40%) |
Jul 12, 2023 | 48.07 | 48.32 | 47.73 | 47.87 | 102,135 | +0.28(+0.58%) |
Jul 11, 2023 | 47.03 | 47.66 | 46.88 | 47.60 | 126,993 | +0.59(+1.26%) |
Jul 10, 2023 | 47.02 | 47.75 | 46.90 | 47.00 | 150,437 | +0.15(+0.31%) |
Jul 07, 2023 | 46.08 | 47.08 | 46.08 | 46.86 | 179,742 | +0.80(+1.75%) |
Jul 06, 2023 | 45.92 | 46.51 | 44.92 | 46.05 | 206,533 | -0.09(-0.19%) |
Jul 05, 2023 | 46.40 | 46.64 | 45.71 | 46.14 | 216,834 | -0.52(-1.11%) |
Jul 03, 2023 | 46.41 | 46.81 | 46.02 | 46.66 | 60,706 | +0.09(+0.19%) |
Jun 30, 2023 | 47.47 | 47.47 | 46.56 | 46.57 | 140,867 | -0.40(-0.86%) |
Jun 29, 2023 | 46.73 | 47.45 | 46.73 | 46.97 | 118,639 | +0.26(+0.55%) |
Jun 28, 2023 | 47.11 | 47.22 | 46.51 | 46.72 | 128,903 | -0.39(-0.83%) |
Jun 27, 2023 | 47.18 | 47.58 | 46.65 | 47.11 | 155,406 | +0.24(+0.50%) |
Jun 26, 2023 | 46.13 | 47.81 | 46.13 | 46.88 | 273,858 | +0.87(+1.90%) |
Jun 23, 2023 | 46.11 | 47.38 | 45.63 | 46.00 | 877,076 | +3.06(+7.13%) |
Jun 22, 2023 | 42.60 | 43.01 | 42.23 | 42.94 | 176,588 | +0.19(+0.44%) |
Jun 21, 2023 | 42.12 | 42.79 | 42.01 | 42.76 | 134,222 | +0.42(+1.00%) |
Jun 20, 2023 | 42.28 | 42.59 | 40.11 | 42.33 | 108,564 | +0.00(+0.00%) |
Jun 16, 2023 | 42.38 | 42.53 | 41.87 | 42.33 | 387,704 | -0.01(-0.02%) |
Jun 15, 2023 | 41.35 | 42.34 | 41.35 | 42.34 | 125,650 | +0.92(+2.23%) |
Jun 14, 2023 | 42.24 | 42.51 | 41.20 | 41.42 | 105,719 | -0.59(-1.40%) |
Jun 13, 2023 | 41.31 | 42.46 | 41.31 | 42.01 | 147,265 | +0.69(+1.66%) |
Jun 12, 2023 | 40.82 | 41.63 | 40.59 | 41.32 | 97,493 | +0.64(+1.57%) |
Jun 09, 2023 | 41.15 | 41.25 | 40.49 | 40.69 | 91,471 | -0.53(-1.29%) |
Jun 08, 2023 | 41.75 | 41.95 | 41.02 | 41.22 | 110,425 | -0.78(-1.87%) |
Jun 07, 2023 | 40.49 | 42.16 | 40.49 | 42.00 | 138,562 | +1.88(+4.70%) |
Jun 06, 2023 | 38.20 | 40.28 | 38.20 | 40.12 | 134,123 | +1.53(+3.97%) |
Jun 05, 2023 | 38.87 | 39.10 | 37.76 | 38.59 | 114,837 | -0.59(-1.50%) |
Jun 02, 2023 | 37.36 | 39.24 | 37.36 | 39.17 | 119,663 | +2.38(+6.48%) |
Jun 01, 2023 | 36.37 | 37.17 | 36.05 | 36.79 | 104,902 | +0.58(+1.60%) |
May 31, 2023 | 36.69 | 37.03 | 35.93 | 36.21 | 244,505 | -0.78(-2.12%) |
May 30, 2023 | 37.78 | 37.78 | 36.74 | 37.00 | 100,840 | -0.78(-2.05%) |
May 26, 2023 | 37.44 | 37.99 | 37.33 | 37.77 | 112,201 | +0.37(+1.00%) |
May 25, 2023 | 37.45 | 37.78 | 37.19 | 37.40 | 123,676 | -0.19(-0.50%) |
May 24, 2023 | 38.01 | 38.02 | 37.29 | 37.59 | 109,647 | -0.44(-1.16%) |
May 23, 2023 | 38.18 | 38.56 | 38.00 | 38.03 | 86,921 | -0.36(-0.95%) |
May 22, 2023 | 38.22 | 38.50 | 37.86 | 38.39 | 111,515 | +0.33(+0.88%) |
May 19, 2023 | 38.82 | 38.82 | 37.71 | 38.06 | 113,419 | -0.23(-0.59%) |
May 18, 2023 | 38.12 | 38.57 | 37.95 | 38.28 | 149,592 | +0.24(+0.62%) |
May 17, 2023 | 37.68 | 38.30 | 37.63 | 38.05 | 129,493 | +0.56(+1.49%) |
May 16, 2023 | 38.00 | 38.23 | 37.47 | 37.49 | 88,368 | -0.78(-2.05%) |
May 15, 2023 | 38.01 | 38.64 | 37.82 | 38.27 | 109,792 | +0.30(+0.80%) |
May 12, 2023 | 37.64 | 38.15 | 37.52 | 37.97 | 91,570 | +0.50(+1.34%) |
May 11, 2023 | 37.91 | 37.95 | 37.44 | 37.47 | 80,347 | -0.92(-2.40%) |
May 10, 2023 | 39.27 | 39.59 | 38.06 | 38.39 | 97,132 | -0.24(-0.61%) |
May 09, 2023 | 38.72 | 38.97 | 38.33 | 38.63 | 83,700 | -0.27(-0.71%) |
May 08, 2023 | 39.15 | 39.46 | 38.62 | 38.90 | 205,474 | -0.18(-0.45%) |
May 05, 2023 | 39.12 | 39.53 | 38.48 | 39.08 | 107,133 | +0.71(+1.86%) |
May 04, 2023 | 39.71 | 39.71 | 38.23 | 38.36 | 139,824 | -1.68(-4.19%) |
May 03, 2023 | 40.82 | 41.51 | 40.01 | 40.04 | 121,178 | -0.78(-1.91%) |
May 02, 2023 | 41.06 | 41.06 | 40.47 | 40.82 | 107,438 | -0.39(-0.95%) |
May 01, 2023 | 41.50 | 42.17 | 41.10 | 41.21 | 182,475 | -0.29(-0.70%) |
Apr 28, 2023 | 41.02 | 41.75 | 41.02 | 41.50 | 163,089 | +0.41(+1.00%) |
Apr 27, 2023 | 40.52 | 41.29 | 40.52 | 41.10 | 127,584 | +0.59(+1.47%) |
Apr 26, 2023 | 40.88 | 41.14 | 39.90 | 40.50 | 185,078 | -0.73(-1.77%) |
Apr 25, 2023 | 41.67 | 42.13 | 41.14 | 41.23 | 174,179 | -0.88(-2.08%) |
Apr 24, 2023 | 42.54 | 43.00 | 41.79 | 42.11 | 99,982 | -0.38(-0.90%) |
Apr 21, 2023 | 42.87 | 43.07 | 42.38 | 42.49 | 160,432 | -0.23(-0.55%) |
Apr 20, 2023 | 42.74 | 43.00 | 42.22 | 42.72 | 563,507 | -0.20(-0.48%) |
Apr 19, 2023 | 42.54 | 43.17 | 42.54 | 42.93 | 134,403 | +0.24(+0.57%) |
Apr 18, 2023 | 42.58 | 42.88 | 42.18 | 42.68 | 162,773 | +0.19(+0.44%) |
Apr 17, 2023 | 41.33 | 42.57 | 41.33 | 42.50 | 189,762 | +1.35(+3.27%) |
Apr 14, 2023 | 41.40 | 41.85 | 41.00 | 41.15 | 252,765 | -0.12(-0.28%) |
Apr 13, 2023 | 41.10 | 41.65 | 40.74 | 41.27 | 441,516 | +0.56(+1.37%) |
Apr 12, 2023 | 40.74 | 41.97 | 40.12 | 40.72 | 369,580 | -0.63(-1.53%) |
Apr 11, 2023 | 41.25 | 41.92 | 41.25 | 41.35 | 471,751 | +0.08(+0.19%) |
Apr 10, 2023 | 41.14 | 41.70 | 40.79 | 41.27 | 254,403 | +0.13(+0.31%) |
Apr 06, 2023 | 41.04 | 41.25 | 40.73 | 41.14 | 211,913 | +0.20(+0.48%) |
Apr 05, 2023 | 41.31 | 41.57 | 40.76 | 40.95 | 171,033 | -0.47(-1.13%) |
Apr 04, 2023 | 42.62 | 42.62 | 40.82 | 41.42 | 476,301 | -1.25(-2.93%) |
Apr 03, 2023 | 42.15 | 42.78 | 41.71 | 42.67 | 189,195 | +0.49(+1.16%) |
Mar 31, 2023 | 41.43 | 42.50 | 41.43 | 42.18 | 385,800 | +0.99(+2.42%) |
Mar 30, 2023 | 41.66 | 41.96 | 41.17 | 41.18 | 116,964 | -0.23(-0.57%) |
Mar 29, 2023 | 41.85 | 41.89 | 41.02 | 41.42 | 127,422 | +0.13(+0.31%) |
Mar 28, 2023 | 41.01 | 41.43 | 40.96 | 41.29 | 155,405 | +0.27(+0.67%) |
Mar 27, 2023 | 40.77 | 41.24 | 40.42 | 41.02 | 119,908 | +0.75(+1.86%) |
Mar 24, 2023 | 39.66 | 40.88 | 38.99 | 40.27 | 177,440 | +0.29(+0.73%) |
Mar 23, 2023 | 40.44 | 41.19 | 39.65 | 39.97 | 167,982 | -0.43(-1.06%) |
Mar 22, 2023 | 41.05 | 41.61 | 40.34 | 40.40 | 158,611 | -0.60(-1.47%) |
Mar 21, 2023 | 41.01 | 41.54 | 40.51 | 41.01 | 202,064 | +0.68(+1.69%) |
Mar 20, 2023 | 39.37 | 40.51 | 39.37 | 40.32 | 177,927 | +1.49(+3.84%) |
Mar 17, 2023 | 39.66 | 40.00 | 38.55 | 38.83 | 625,638 | -1.45(-3.61%) |
Mar 16, 2023 | 39.70 | 40.49 | 39.09 | 40.29 | 230,675 | -0.05(-0.12%) |
Mar 15, 2023 | 40.24 | 40.99 | 39.72 | 40.33 | 174,658 | -1.19(-2.87%) |
Mar 14, 2023 | 41.61 | 41.85 | 40.74 | 41.52 | 186,292 | +1.18(+2.92%) |
Mar 13, 2023 | 41.52 | 41.52 | 40.00 | 40.34 | 216,245 | -2.09(-4.92%) |
Mar 10, 2023 | 43.60 | 43.60 | 41.80 | 42.43 | 115,719 | -1.43(-3.27%) |
Mar 09, 2023 | 44.46 | 44.70 | 43.86 | 43.86 | 75,403 | -0.62(-1.40%) |
Mar 08, 2023 | 44.62 | 44.83 | 44.14 | 44.49 | 85,028 | -0.17(-0.37%) |
Mar 07, 2023 | 44.89 | 45.22 | 44.30 | 44.65 | 85,917 | -0.30(-0.67%) |
Mar 06, 2023 | 46.31 | 46.42 | 44.26 | 44.96 | 160,643 | -1.65(-3.54%) |
Mar 03, 2023 | 45.93 | 46.98 | 44.99 | 46.61 | 89,436 | +0.84(+1.83%) |
Mar 02, 2023 | 44.81 | 45.83 | 44.12 | 45.77 | 99,075 | +0.55(+1.21%) |
Mar 01, 2023 | 44.59 | 45.33 | 44.48 | 45.22 | 90,483 | +0.59(+1.33%) |
Feb 28, 2023 | 44.57 | 45.04 | 44.52 | 44.63 | 193,469 | +0.03(+0.07%) |
Feb 27, 2023 | 45.03 | 45.41 | 44.41 | 44.60 | 98,333 | -0.15(-0.33%) |
Feb 24, 2023 | 44.57 | 44.97 | 44.13 | 44.74 | 120,856 | -0.47(-1.04%) |
Feb 23, 2023 | 44.91 | 45.49 | 44.73 | 45.21 | 61,222 | +0.38(+0.85%) |
Feb 22, 2023 | 44.92 | 45.33 | 44.51 | 44.83 | 137,942 | +0.22(+0.50%) |
Feb 21, 2023 | 45.89 | 45.89 | 44.49 | 44.61 | 122,588 | -1.79(-3.87%) |
Feb 17, 2023 | 46.32 | 46.52 | 45.68 | 46.40 | 79,491 | +0.30(+0.66%) |
Feb 16, 2023 | 45.64 | 46.46 | 45.48 | 46.10 | 47,892 | -0.22(-0.48%) |
Feb 15, 2023 | 45.67 | 46.53 | 45.30 | 46.32 | 73,736 | +0.50(+1.09%) |
Feb 14, 2023 | 45.88 | 46.33 | 45.36 | 45.83 | 90,905 | -0.38(-0.82%) |
Feb 13, 2023 | 45.65 | 46.26 | 45.48 | 46.21 | 51,741 | +0.67(+1.48%) |
Feb 10, 2023 | 45.71 | 45.83 | 45.38 | 45.53 | 50,323 | -0.16(-0.34%) |
Feb 09, 2023 | 46.48 | 46.77 | 45.45 | 45.69 | 68,021 | -0.51(-1.10%) |
Feb 08, 2023 | 46.26 | 46.69 | 46.00 | 46.20 | 72,855 | -0.55(-1.17%) |
Feb 07, 2023 | 46.01 | 46.94 | 45.83 | 46.74 | 70,240 | +0.53(+1.14%) |
Feb 06, 2023 | 46.71 | 46.83 | 46.01 | 46.22 | 68,144 | -0.66(-1.41%) |
Feb 03, 2023 | 46.32 | 47.30 | 46.32 | 46.88 | 79,416 | +0.04(+0.08%) |
Feb 02, 2023 | 46.25 | 47.20 | 43.54 | 46.84 | 82,158 | +0.68(+1.48%) |
Feb 01, 2023 | 45.41 | 46.62 | 45.18 | 46.16 | 102,622 | +0.48(+1.05%) |
Jan 31, 2023 | 44.30 | 45.72 | 44.30 | 45.68 | 107,888 | +1.71(+3.88%) |
Jan 30, 2023 | 43.36 | 44.33 | 43.21 | 43.97 | 67,455 | +0.31(+0.71%) |
Jan 27, 2023 | 43.29 | 43.93 | 43.29 | 43.66 | 57,077 | +0.33(+0.76%) |
Jan 26, 2023 | 43.25 | 43.36 | 42.75 | 43.33 | 59,206 | +0.22(+0.52%) |
Jan 25, 2023 | 42.83 | 43.15 | 42.40 | 43.11 | 37,450 | +0.08(+0.18%) |
Jan 24, 2023 | 42.74 | 43.15 | 42.13 | 43.03 | 151,832 | +0.21(+0.50%) |
Jan 23, 2023 | 42.77 | 43.49 | 42.36 | 42.82 | 78,778 | -0.03(-0.07%) |
Jan 20, 2023 | 42.47 | 42.91 | 41.82 | 42.85 | 98,027 | +0.73(+1.73%) |
Jan 19, 2023 | 43.68 | 43.68 | 42.08 | 42.12 | 175,912 | -1.92(-4.36%) |
Jan 18, 2023 | 44.69 | 45.31 | 43.97 | 44.04 | 88,214 | -0.59(-1.33%) |
Jan 17, 2023 | 44.89 | 45.23 | 44.47 | 44.63 | 76,723 | -0.30(-0.67%) |
Jan 13, 2023 | 44.61 | 45.22 | 44.59 | 44.93 | 85,643 | -0.23(-0.52%) |
Jan 12, 2023 | 45.34 | 45.67 | 44.84 | 45.16 | 78,590 | +0.43(+0.95%) |
Jan 11, 2023 | 44.56 | 45.08 | 44.46 | 44.74 | 93,869 | +0.46(+1.03%) |
Jan 10, 2023 | 43.76 | 44.52 | 43.67 | 44.28 | 92,678 | +0.59(+1.35%) |
Jan 09, 2023 | 44.15 | 44.61 | 43.60 | 43.69 | 99,557 | -0.28(-0.64%) |
Jan 06, 2023 | 42.81 | 44.00 | 42.81 | 43.97 | 74,165 | +1.58(+3.73%) |
Jan 05, 2023 | 42.76 | 42.85 | 41.92 | 42.39 | 96,603 | -0.34(-0.79%) |
Jan 04, 2023 | 43.13 | 43.53 | 42.59 | 42.73 | 97,816 | +0.00(+0.00%) |
Jan 03, 2023 | 43.42 | 43.90 | 42.39 | 42.73 | 133,156 | -0.40(-0.92%) |
Dec 30, 2022 | 42.74 | 43.32 | 42.43 | 43.13 | 108,018 | +0.12(+0.27%) |
Dec 29, 2022 | 42.33 | 43.19 | 42.33 | 43.01 | 84,380 | +1.08(+2.57%) |
Dec 28, 2022 | 42.97 | 43.31 | 41.85 | 41.93 | 64,519 | -0.82(-1.93%) |
Dec 27, 2022 | 42.63 | 43.16 | 42.31 | 42.76 | 121,053 | +0.20(+0.48%) |
Dec 23, 2022 | 42.27 | 42.84 | 41.93 | 42.55 | 111,529 | +0.09(+0.21%) |
Dec 22, 2022 | 44.86 | 45.23 | 42.15 | 42.47 | 254,700 | -0.99(-2.28%) |
Dec 21, 2022 | 42.74 | 44.09 | 42.58 | 43.46 | 203,968 | +1.22(+2.89%) |
Dec 20, 2022 | 42.32 | 42.81 | 41.93 | 42.23 | 271,908 | -0.15(-0.34%) |
Dec 19, 2022 | 41.97 | 43.00 | 41.73 | 42.38 | 176,015 | +0.74(+1.77%) |
Dec 16, 2022 | 42.80 | 42.95 | 41.36 | 41.64 | 842,567 | -1.72(-3.96%) |
Dec 15, 2022 | 44.19 | 44.19 | 43.34 | 43.36 | 114,305 | -1.25(-2.80%) |
Dec 14, 2022 | 45.68 | 45.76 | 44.44 | 44.61 | 248,509 | -0.98(-2.15%) |
Dec 13, 2022 | 46.46 | 46.72 | 44.71 | 45.59 | 178,178 | +0.51(+1.14%) |
Dec 12, 2022 | 44.48 | 45.17 | 44.10 | 45.08 | 101,468 | +0.63(+1.42%) |
Dec 09, 2022 | 44.65 | 44.80 | 44.29 | 44.45 | 81,562 | -0.46(-1.02%) |
Dec 08, 2022 | 44.09 | 45.08 | 43.90 | 44.90 | 99,376 | +0.81(+1.85%) |
Dec 07, 2022 | 44.86 | 45.30 | 43.94 | 44.09 | 139,633 | -0.94(-2.09%) |
Dec 06, 2022 | 45.06 | 45.40 | 44.38 | 45.03 | 92,341 | -0.14(-0.30%) |
Dec 05, 2022 | 46.39 | 46.44 | 44.96 | 45.16 | 94,698 | -1.74(-3.70%) |
Dec 02, 2022 | 46.59 | 47.29 | 46.09 | 46.90 | 71,028 | -0.32(-0.68%) |