Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 51.99 | 52.04 | 51.75 | 52.04 | 3,403 | +0.30(+0.58%) |
Nov 29, 2023 | 52.02 | 52.14 | 51.68 | 51.73 | 7,370 | -0.02(-0.04%) |
Nov 28, 2023 | 51.65 | 51.88 | 51.64 | 51.75 | 21,645 | -0.01(-0.01%) |
Nov 27, 2023 | 51.68 | 51.82 | 51.68 | 51.76 | 10,709 | -0.10(-0.19%) |
Nov 24, 2023 | 51.92 | 51.92 | 51.79 | 51.86 | 10,403 | +0.07(+0.14%) |
Nov 22, 2023 | 51.66 | 51.95 | 51.66 | 51.79 | 73,520 | +0.25(+0.49%) |
Nov 21, 2023 | 51.59 | 51.67 | 51.53 | 51.54 | 16,320 | -0.15(-0.29%) |
Nov 20, 2023 | 51.14 | 51.76 | 51.14 | 51.69 | 9,661 | +0.39(+0.76%) |
Nov 17, 2023 | 51.16 | 51.30 | 51.16 | 51.30 | 6,002 | +0.21(+0.42%) |
Nov 16, 2023 | 51.19 | 51.21 | 50.93 | 51.09 | 16,309 | +0.02(+0.04%) |
Nov 15, 2023 | 51.23 | 51.36 | 51.03 | 51.07 | 13,496 | +0.06(+0.11%) |
Nov 14, 2023 | 50.54 | 51.14 | 50.54 | 51.01 | 7,187 | +1.09(+2.19%) |
Nov 13, 2023 | 49.80 | 50.00 | 49.80 | 49.92 | 6,963 | -0.07(-0.15%) |
Nov 10, 2023 | 49.33 | 50.03 | 49.33 | 49.99 | 4,679 | +0.86(+1.75%) |
Nov 09, 2023 | 49.69 | 49.74 | 49.13 | 49.13 | 6,297 | -0.49(-0.99%) |
Nov 08, 2023 | 49.78 | 49.78 | 49.49 | 49.62 | 11,289 | -0.00(-0.01%) |
Nov 07, 2023 | 49.46 | 49.75 | 49.46 | 49.62 | 4,131 | +0.11(+0.23%) |
Nov 06, 2023 | 49.53 | 49.60 | 49.37 | 49.51 | 10,857 | -0.04(-0.07%) |
Nov 03, 2023 | 49.19 | 49.70 | 49.19 | 49.55 | 12,614 | +0.63(+1.28%) |
Nov 02, 2023 | 48.76 | 48.98 | 48.64 | 48.92 | 9,234 | +0.73(+1.51%) |
Nov 01, 2023 | 48.06 | 48.21 | 47.80 | 48.19 | 31,451 | +0.40(+0.84%) |
Oct 31, 2023 | 47.36 | 47.86 | 47.36 | 47.79 | 21,312 | +0.40(+0.84%) |
Oct 30, 2023 | 47.12 | 47.47 | 47.09 | 47.39 | 3,281 | +0.56(+1.20%) |
Oct 27, 2023 | 47.18 | 47.23 | 46.72 | 46.83 | 9,057 | -0.34(-0.72%) |
Oct 26, 2023 | 47.39 | 47.41 | 47.13 | 47.17 | 1,169 | -0.36(-0.76%) |
Oct 25, 2023 | 48.02 | 48.02 | 47.53 | 47.53 | 2,840 | -0.69(-1.43%) |
Oct 24, 2023 | 48.23 | 48.34 | 48.03 | 48.22 | 9,955 | +0.30(+0.62%) |
Oct 23, 2023 | 47.99 | 48.32 | 47.92 | 47.92 | 4,659 | +0.03(+0.06%) |
Oct 20, 2023 | 48.52 | 48.52 | 47.89 | 47.89 | 65,321 | -0.77(-1.58%) |
Oct 19, 2023 | 49.17 | 49.37 | 48.66 | 48.66 | 7,097 | -0.45(-0.92%) |
Oct 18, 2023 | 49.60 | 49.60 | 49.11 | 49.11 | 1,505 | -0.65(-1.31%) |
Oct 17, 2023 | 49.28 | 50.05 | 49.28 | 49.76 | 9,183 | +0.04(+0.08%) |
Oct 16, 2023 | 49.50 | 49.79 | 49.50 | 49.72 | 2,783 | +0.61(+1.24%) |
Oct 13, 2023 | 49.52 | 49.52 | 49.08 | 49.11 | 4,813 | -0.28(-0.57%) |
Oct 12, 2023 | 49.94 | 49.94 | 49.30 | 49.39 | 7,843 | -0.46(-0.92%) |
Oct 11, 2023 | 49.91 | 49.92 | 49.79 | 49.85 | 4,865 | +0.17(+0.35%) |
Oct 10, 2023 | 49.46 | 50.00 | 49.46 | 49.68 | 54,932 | +0.32(+0.64%) |
Oct 09, 2023 | 48.70 | 49.37 | 48.70 | 49.36 | 16,707 | +0.31(+0.63%) |
Oct 06, 2023 | 48.06 | 49.05 | 48.06 | 49.05 | 31,607 | +0.61(+1.26%) |
Oct 05, 2023 | 48.33 | 48.48 | 48.18 | 48.44 | 8,245 | +0.03(+0.07%) |
Oct 04, 2023 | 48.05 | 48.48 | 48.05 | 48.41 | 9,762 | +0.47(+0.98%) |
Oct 03, 2023 | 48.14 | 48.14 | 47.87 | 47.94 | 6,892 | -0.80(-1.64%) |
Oct 02, 2023 | 48.63 | 48.79 | 48.51 | 48.74 | 7,829 | -0.07(-0.15%) |
Sep 29, 2023 | 49.26 | 49.26 | 48.65 | 48.81 | 8,529 | -0.13(-0.26%) |
Sep 28, 2023 | 48.51 | 49.10 | 48.51 | 48.94 | 11,705 | +0.41(+0.84%) |
Sep 27, 2023 | 48.87 | 48.87 | 48.43 | 48.53 | 10,578 | -0.12(-0.25%) |
Sep 26, 2023 | 48.90 | 49.06 | 48.55 | 48.65 | 12,968 | -0.65(-1.32%) |
Sep 25, 2023 | 48.91 | 49.30 | 49.16 | 49.30 | 14,008 | +0.20(+0.42%) |
Sep 22, 2023 | 49.34 | 49.50 | 49.10 | 49.10 | 17,704 | -0.32(-0.65%) |
Sep 21, 2023 | 49.62 | 49.69 | 49.30 | 49.42 | 11,962 | -0.67(-1.35%) |
Sep 20, 2023 | 50.58 | 50.67 | 50.09 | 50.09 | 9,276 | -0.57(-1.12%) |
Sep 19, 2023 | 50.72 | 50.72 | 50.37 | 50.66 | 6,023 | -0.07(-0.13%) |
Sep 18, 2023 | 50.62 | 50.84 | 50.62 | 50.73 | 9,475 | -0.01(-0.02%) |
Sep 15, 2023 | 51.05 | 51.06 | 50.69 | 50.74 | 6,612 | -0.55(-1.07%) |
Sep 14, 2023 | 51.25 | 51.30 | 51.06 | 51.29 | 7,441 | +0.45(+0.88%) |
Sep 13, 2023 | 50.88 | 50.93 | 50.72 | 50.84 | 4,067 | -0.05(-0.10%) |
Sep 12, 2023 | 51.08 | 51.08 | 50.84 | 50.90 | 3,063 | -0.30(-0.60%) |
Sep 11, 2023 | 51.07 | 51.26 | 51.00 | 51.20 | 22,541 | +0.41(+0.81%) |
Sep 08, 2023 | 50.81 | 50.91 | 50.73 | 50.79 | 18,934 | +0.06(+0.11%) |
Sep 07, 2023 | 50.47 | 50.75 | 50.47 | 50.73 | 7,427 | -0.17(-0.33%) |
Sep 06, 2023 | 51.18 | 51.18 | 50.70 | 50.90 | 5,161 | -0.25(-0.49%) |
Sep 05, 2023 | 51.36 | 51.40 | 51.15 | 51.15 | 10,376 | -0.41(-0.79%) |
Sep 01, 2023 | 51.67 | 51.69 | 51.39 | 51.56 | 5,738 | -0.01(-0.02%) |
Aug 31, 2023 | 51.76 | 51.76 | 51.57 | 51.57 | 16,418 | -0.03(-0.07%) |
Aug 30, 2023 | 51.38 | 51.68 | 51.38 | 51.60 | 21,133 | +0.19(+0.36%) |
Aug 29, 2023 | 50.59 | 51.42 | 50.59 | 51.42 | 14,432 | +0.80(+1.57%) |
Aug 28, 2023 | 50.70 | 50.72 | 50.46 | 50.62 | 92,920 | +0.21(+0.42%) |
Aug 25, 2023 | 50.18 | 50.48 | 50.16 | 50.41 | 20,196 | +0.24(+0.47%) |
Aug 24, 2023 | 51.04 | 51.04 | 50.05 | 50.17 | 7,885 | -0.49(-0.96%) |
Aug 23, 2023 | 50.31 | 50.78 | 50.31 | 50.66 | 21,162 | +0.49(+0.98%) |
Aug 22, 2023 | 50.49 | 50.49 | 50.09 | 50.17 | 18,751 | -0.14(-0.28%) |
Aug 21, 2023 | 50.21 | 50.35 | 49.93 | 50.31 | 17,838 | +0.28(+0.56%) |
Aug 18, 2023 | 49.68 | 50.08 | 49.68 | 50.03 | 2,845 | -0.04(-0.07%) |
Aug 17, 2023 | 50.39 | 50.45 | 49.97 | 50.06 | 16,779 | -0.49(-0.96%) |
Aug 16, 2023 | 50.93 | 51.00 | 50.54 | 50.55 | 5,961 | -0.35(-0.69%) |
Aug 15, 2023 | 51.28 | 51.28 | 50.90 | 50.90 | 2,497 | -0.62(-1.20%) |
Aug 14, 2023 | 51.34 | 51.52 | 51.34 | 51.52 | 4,311 | +0.16(+0.31%) |
Aug 11, 2023 | 51.12 | 51.46 | 51.12 | 51.36 | 5,860 | -0.08(-0.15%) |
Aug 10, 2023 | 51.85 | 52.02 | 51.44 | 51.44 | 14,896 | -0.07(-0.13%) |
Aug 09, 2023 | 52.01 | 52.01 | 51.50 | 51.50 | 1,895 | -0.37(-0.72%) |
Aug 08, 2023 | 51.55 | 51.88 | 51.40 | 51.88 | 9,449 | -0.15(-0.29%) |
Aug 07, 2023 | 51.54 | 52.02 | 51.54 | 52.02 | 5,770 | +0.54(+1.05%) |
Aug 04, 2023 | 51.75 | 52.00 | 51.48 | 51.48 | 2,239 | -0.49(-0.93%) |
Aug 03, 2023 | 51.74 | 51.98 | 51.72 | 51.97 | 39,183 | -0.13(-0.26%) |
Aug 02, 2023 | 52.28 | 52.41 | 52.02 | 52.10 | 7,988 | -0.68(-1.29%) |
Aug 01, 2023 | 52.78 | 52.79 | 52.62 | 52.78 | 6,034 | -0.10(-0.18%) |
Jul 31, 2023 | 52.63 | 52.88 | 52.63 | 52.88 | 34,610 | +0.16(+0.30%) |
Jul 28, 2023 | 52.64 | 52.73 | 52.60 | 52.72 | 3,822 | +0.45(+0.85%) |
Jul 27, 2023 | 52.91 | 53.02 | 52.27 | 52.27 | 10,527 | -0.31(-0.59%) |
Jul 26, 2023 | 52.60 | 52.70 | 52.51 | 52.58 | 5,843 | -0.07(-0.14%) |
Jul 25, 2023 | 52.35 | 52.76 | 52.35 | 52.65 | 4,199 | +0.16(+0.31%) |
Jul 24, 2023 | 52.54 | 52.57 | 52.44 | 52.49 | 5,846 | +0.26(+0.50%) |
Jul 21, 2023 | 52.47 | 52.52 | 52.22 | 52.23 | 11,421 | -0.21(-0.40%) |
Jul 20, 2023 | 52.80 | 52.80 | 52.34 | 52.44 | 2,147 | -0.30(-0.57%) |
Jul 19, 2023 | 52.76 | 52.80 | 52.66 | 52.74 | 6,012 | +0.20(+0.38%) |
Jul 18, 2023 | 52.36 | 52.57 | 52.31 | 52.54 | 5,651 | +0.45(+0.86%) |
Jul 17, 2023 | 51.93 | 52.16 | 51.93 | 52.09 | 4,492 | +0.28(+0.54%) |
Jul 14, 2023 | 52.23 | 52.23 | 51.72 | 51.81 | 3,504 | -0.26(-0.50%) |
Jul 13, 2023 | 51.84 | 52.07 | 51.84 | 52.07 | 31,769 | +0.40(+0.78%) |
Jul 12, 2023 | 51.58 | 51.77 | 51.51 | 51.67 | 11,410 | +0.35(+0.67%) |
Jul 11, 2023 | 51.03 | 51.32 | 51.00 | 51.32 | 6,326 | +0.38(+0.75%) |
Jul 10, 2023 | 50.72 | 50.94 | 50.66 | 50.94 | 7,813 | +0.30(+0.59%) |
Jul 07, 2023 | 50.61 | 50.96 | 50.61 | 50.64 | 2,577 | -0.05(-0.09%) |
Jul 06, 2023 | 50.31 | 50.69 | 50.29 | 50.69 | 2,431 | -0.36(-0.71%) |
Jul 05, 2023 | 50.73 | 51.08 | 50.73 | 51.05 | 11,380 | -0.03(-0.07%) |
Jul 03, 2023 | 50.94 | 51.08 | 50.92 | 51.08 | 20,056 | +0.06(+0.12%) |
Jun 30, 2023 | 50.78 | 51.04 | 50.71 | 51.02 | 5,673 | +0.71(+1.42%) |
Jun 29, 2023 | 50.12 | 50.31 | 50.12 | 50.31 | 11,002 | +0.31(+0.61%) |
Jun 28, 2023 | 50.02 | 50.15 | 49.88 | 50.00 | 7,017 | -0.06(-0.11%) |
Jun 27, 2023 | 49.59 | 50.06 | 49.59 | 50.06 | 6,510 | +0.58(+1.18%) |
Jun 26, 2023 | 49.57 | 49.64 | 49.43 | 49.48 | 16,163 | -0.02(-0.04%) |
Jun 23, 2023 | 49.52 | 49.65 | 49.37 | 49.49 | 85,737 | -0.40(-0.81%) |
Jun 22, 2023 | 49.62 | 49.90 | 49.62 | 49.90 | 5,023 | +0.09(+0.18%) |
Jun 21, 2023 | 49.81 | 50.04 | 49.75 | 49.81 | 4,589 | -0.48(-0.96%) |
Jun 20, 2023 | 50.30 | 50.32 | 49.98 | 50.29 | 9,063 | -0.28(-0.56%) |
Jun 16, 2023 | 50.89 | 50.94 | 50.56 | 50.58 | 9,914 | -0.17(-0.33%) |
Jun 15, 2023 | 50.32 | 50.82 | 50.74 | 25,850 | +3.47(+7.35%) | |
May 08, 2023 | 47.30 | 47.32 | 47.11 | 47.27 | 10,773 | -0.08(-0.17%) |
May 05, 2023 | 46.88 | 47.37 | 46.88 | 47.35 | 5,638 | +1.01(+2.17%) |
May 04, 2023 | 46.38 | 46.44 | 46.29 | 46.34 | 5,044 | -0.46(-0.97%) |
May 03, 2023 | 47.29 | 47.33 | 46.80 | 46.80 | 16,938 | -0.41(-0.86%) |
May 02, 2023 | 47.65 | 47.65 | 46.84 | 47.21 | 12,272 | -0.67(-1.40%) |
May 01, 2023 | 47.65 | 47.97 | 47.65 | 47.88 | 15,006 | +0.09(+0.20%) |
Apr 28, 2023 | 47.21 | 47.78 | 47.19 | 47.78 | 64,679 | +0.39(+0.82%) |
Apr 27, 2023 | 46.73 | 47.44 | 46.73 | 47.39 | 6,401 | +0.76(+1.64%) |
Apr 26, 2023 | 46.87 | 46.87 | 46.43 | 46.63 | 287,593 | -0.28(-0.60%) |
Apr 25, 2023 | 47.41 | 47.44 | 46.76 | 46.91 | 7,480 | -0.82(-1.71%) |
Apr 24, 2023 | 47.75 | 47.75 | 47.55 | 47.73 | 3,834 | +0.05(+0.10%) |
Apr 21, 2023 | 47.65 | 47.70 | 47.45 | 47.68 | 8,582 | -0.04(-0.08%) |
Apr 20, 2023 | 47.76 | 47.91 | 47.53 | 47.72 | 3,055 | -0.38(-0.78%) |
Apr 19, 2023 | 47.85 | 48.15 | 47.85 | 48.09 | 3,333 | -0.07(-0.14%) |
Apr 18, 2023 | 48.25 | 48.25 | 48.11 | 48.16 | 9,366 | +0.00(+0.00%) |
Apr 17, 2023 | 47.85 | 48.16 | 47.85 | 48.16 | 6,095 | +0.20(+0.42%) |
Apr 14, 2023 | 47.97 | 48.01 | 47.68 | 47.96 | 5,001 | -0.08(-0.17%) |
Apr 13, 2023 | 47.65 | 48.17 | 47.65 | 48.04 | 4,329 | +0.55(+1.16%) |
Apr 12, 2023 | 47.99 | 48.06 | 47.49 | 47.49 | 4,828 | -0.32(-0.67%) |
Apr 11, 2023 | 47.82 | 47.94 | 47.74 | 47.81 | 6,476 | +0.00(+0.01%) |
Apr 10, 2023 | 47.48 | 47.81 | 47.31 | 47.81 | 4,875 | +0.09(+0.19%) |
Apr 06, 2023 | 47.35 | 47.72 | 47.35 | 47.72 | 8,424 | +0.22(+0.46%) |
Apr 05, 2023 | 47.45 | 47.50 | 47.21 | 47.50 | 6,193 | -0.02(-0.03%) |
Apr 04, 2023 | 47.91 | 47.91 | 47.31 | 47.51 | 8,850 | -0.30(-0.62%) |
Apr 03, 2023 | 47.59 | 47.91 | 47.59 | 47.81 | 23,243 | +0.14(+0.29%) |
Mar 31, 2023 | 47.29 | 47.75 | 47.24 | 47.67 | 6,913 | +0.66(+1.40%) |
Mar 30, 2023 | 47.32 | 47.32 | 46.85 | 47.01 | 9,743 | +0.34(+0.73%) |
Mar 29, 2023 | 46.63 | 46.68 | 46.48 | 46.67 | 5,010 | +0.50(+1.08%) |
Mar 28, 2023 | 45.99 | 46.17 | 45.91 | 46.17 | 1,872 | +0.05(+0.10%) |
Mar 27, 2023 | 46.22 | 46.33 | 46.02 | 46.12 | 19,140 | +0.25(+0.54%) |
Mar 24, 2023 | 45.48 | 45.88 | 45.17 | 45.88 | 8,815 | +0.13(+0.28%) |
Mar 23, 2023 | 45.89 | 46.41 | 45.36 | 45.75 | 11,537 | -0.10(-0.21%) |
Mar 22, 2023 | 46.56 | 46.71 | 45.84 | 45.84 | 7,586 | -0.85(-1.81%) |
Mar 21, 2023 | 46.51 | 46.73 | 46.51 | 46.69 | 2,936 | +0.59(+1.28%) |
Mar 20, 2023 | 45.61 | 46.13 | 45.61 | 46.10 | 2,596 | +0.58(+1.27%) |
Mar 17, 2023 | 45.58 | 45.70 | 45.52 | 45.52 | 8,091 | -0.66(-1.43%) |
Mar 16, 2023 | 45.24 | 46.19 | 45.24 | 46.18 | 3,828 | +0.83(+1.83%) |
Mar 15, 2023 | 45.39 | 45.45 | 44.95 | 45.35 | 13,866 | -0.60(-1.31%) |
Mar 14, 2023 | 45.74 | 46.14 | 45.72 | 45.95 | 7,417 | +0.66(+1.45%) |
Mar 13, 2023 | 45.11 | 45.72 | 45.11 | 45.30 | 4,179 | -0.36(-0.78%) |
Mar 10, 2023 | 46.26 | 46.42 | 45.53 | 45.65 | 9,616 | -0.75(-1.61%) |
Mar 09, 2023 | 47.68 | 47.68 | 46.40 | 46.40 | 3,951 | -1.03(-2.17%) |
Mar 08, 2023 | 47.44 | 47.53 | 47.23 | 47.43 | 93,316 | -0.02(-0.04%) |
Mar 07, 2023 | 48.24 | 48.24 | 47.40 | 47.45 | 9,899 | -0.70(-1.45%) |
Mar 06, 2023 | 48.37 | 48.43 | 48.09 | 48.15 | 2,833 | -0.03(-0.06%) |
Mar 03, 2023 | 47.59 | 48.18 | 47.59 | 48.18 | 12,984 | +0.66(+1.39%) |
Mar 02, 2023 | 46.84 | 47.65 | 46.84 | 47.52 | 9,036 | +0.40(+0.85%) |
Mar 01, 2023 | 47.17 | 47.29 | 47.08 | 47.12 | 6,279 | -0.32(-0.67%) |
Feb 28, 2023 | 47.58 | 47.61 | 47.35 | 47.44 | 7,298 | -0.14(-0.30%) |
Feb 27, 2023 | 47.98 | 47.98 | 47.58 | 47.58 | 3,247 | +0.05(+0.11%) |
Feb 24, 2023 | 47.38 | 47.53 | 47.20 | 47.53 | 70,153 | -0.44(-0.92%) |
Feb 23, 2023 | 47.91 | 47.99 | 47.43 | 47.97 | 3,854 | +0.40(+0.84%) |
Feb 22, 2023 | 47.75 | 47.89 | 47.45 | 47.57 | 5,057 | +0.04(+0.08%) |
Feb 21, 2023 | 48.12 | 48.12 | 47.53 | 47.53 | 5,327 | -1.12(-2.30%) |
Feb 17, 2023 | 48.68 | 48.68 | 48.28 | 48.65 | 68,862 | -0.15(-0.32%) |
Feb 16, 2023 | 49.28 | 49.28 | 48.80 | 48.80 | 3,801 | -0.52(-1.06%) |
Feb 15, 2023 | 48.95 | 49.33 | 48.95 | 49.33 | 7,547 | +0.02(+0.04%) |
Feb 14, 2023 | 49.23 | 49.40 | 48.88 | 49.31 | 4,065 | +0.12(+0.24%) |
Feb 13, 2023 | 48.80 | 49.24 | 48.79 | 49.19 | 8,383 | +0.41(+0.84%) |
Feb 10, 2023 | 48.39 | 48.78 | 48.39 | 48.78 | 16,011 | +0.11(+0.24%) |
Feb 09, 2023 | 49.49 | 49.49 | 48.50 | 48.66 | 8,689 | -0.27(-0.55%) |
Feb 08, 2023 | 49.18 | 49.27 | 48.89 | 48.93 | 5,549 | -0.50(-1.02%) |
Feb 07, 2023 | 48.53 | 49.48 | 48.53 | 49.44 | 9,760 | +0.73(+1.49%) |
Feb 06, 2023 | 48.67 | 48.80 | 48.60 | 48.71 | 8,089 | -0.36(-0.72%) |
Feb 03, 2023 | 48.98 | 49.44 | 48.96 | 49.07 | 8,327 | -0.44(-0.89%) |
Feb 02, 2023 | 49.41 | 49.71 | 49.16 | 49.51 | 9,609 | +0.70(+1.43%) |
Feb 01, 2023 | 48.21 | 48.92 | 48.12 | 48.81 | 15,608 | +0.33(+0.68%) |
Jan 31, 2023 | 47.94 | 48.48 | 47.94 | 48.48 | 22,055 | +0.83(+1.75%) |
Jan 30, 2023 | 48.12 | 48.17 | 47.65 | 47.65 | 10,249 | -0.69(-1.42%) |
Jan 27, 2023 | 48.21 | 48.55 | 48.14 | 48.33 | 8,675 | +0.22(+0.45%) |
Jan 26, 2023 | 48.03 | 48.12 | 47.71 | 48.12 | 8,412 | +0.63(+1.32%) |
Jan 25, 2023 | 47.09 | 47.60 | 46.91 | 47.49 | 30,681 | -0.07(-0.15%) |
Jan 24, 2023 | 47.35 | 47.56 | 47.23 | 47.56 | 11,215 | +0.01(+0.02%) |
Jan 23, 2023 | 47.19 | 47.69 | 47.05 | 47.55 | 11,972 | +0.70(+1.49%) |
Jan 20, 2023 | 46.13 | 46.85 | 46.07 | 46.85 | 141,909 | +0.82(+1.79%) |
Jan 19, 2023 | 45.99 | 46.26 | 45.81 | 46.03 | 7,837 | -0.19(-0.42%) |
Jan 18, 2023 | 47.13 | 47.30 | 46.22 | 46.22 | 20,643 | -0.79(-1.68%) |
Jan 17, 2023 | 47.01 | 47.23 | 47.01 | 47.01 | 7,983 | -0.07(-0.15%) |
Jan 13, 2023 | 46.78 | 47.08 | 46.71 | 47.08 | 9,364 | +0.13(+0.28%) |
Jan 12, 2023 | 46.70 | 47.04 | 46.51 | 46.95 | 17,514 | +0.36(+0.77%) |
Jan 11, 2023 | 46.13 | 46.72 | 46.13 | 46.59 | 9,175 | +0.64(+1.39%) |
Jan 10, 2023 | 45.77 | 45.98 | 45.68 | 45.95 | 38,087 | +0.21(+0.47%) |
Jan 09, 2023 | 46.01 | 46.33 | 45.72 | 45.74 | 6,652 | -0.01(-0.03%) |
Jan 06, 2023 | 44.94 | 45.84 | 44.94 | 45.75 | 7,931 | +1.10(+2.47%) |
Jan 05, 2023 | 44.77 | 44.92 | 44.60 | 44.64 | 11,912 | -0.47(-1.04%) |
Jan 04, 2023 | 44.99 | 45.29 | 44.84 | 45.11 | 22,512 | +0.39(+0.88%) |
Jan 03, 2023 | 45.15 | 45.15 | 44.53 | 44.72 | 7,413 | -0.19(-0.43%) |
Dec 30, 2022 | 44.82 | 44.93 | 44.57 | 44.91 | 27,502 | -0.25(-0.55%) |
Dec 29, 2022 | 44.91 | 45.19 | 44.90 | 45.16 | 164,977 | +0.90(+2.03%) |
Dec 28, 2022 | 44.85 | 45.09 | 44.26 | 44.26 | 14,127 | -0.69(-1.54%) |
Dec 27, 2022 | 45.23 | 45.23 | 44.79 | 44.95 | 8,211 | -0.07(-0.16%) |
Dec 23, 2022 | 44.71 | 45.06 | 44.71 | 45.02 | 4,241 | +0.28(+0.62%) |
Dec 22, 2022 | 44.81 | 44.81 | 44.13 | 44.74 | 15,732 | -0.86(-1.88%) |
Dec 21, 2022 | 45.30 | 45.76 | 45.30 | 45.60 | 11,168 | +0.66(+1.46%) |
Dec 20, 2022 | 45.08 | 45.13 | 44.88 | 44.94 | 6,655 | -0.10(-0.23%) |
Dec 19, 2022 | 45.08 | 45.08 | 44.86 | 45.04 | 3,136 | -0.48(-1.06%) |
Dec 16, 2022 | 45.53 | 45.53 | 45.17 | 45.52 | 14,823 | -0.52(-1.12%) |
Dec 15, 2022 | 46.54 | 46.59 | 45.91 | 46.04 | 5,939 | -1.24(-2.61%) |
Dec 14, 2022 | 47.36 | 47.83 | 47.12 | 47.27 | 7,778 | -0.37(-0.77%) |
Dec 13, 2022 | 48.48 | 48.52 | 47.34 | 47.64 | 13,228 | +0.27(+0.57%) |
Dec 12, 2022 | 46.49 | 47.37 | 46.49 | 47.37 | 6,785 | +0.89(+1.91%) |
Dec 09, 2022 | 46.79 | 46.97 | 46.48 | 46.48 | 23,111 | -0.29(-0.62%) |
Dec 08, 2022 | 46.52 | 46.89 | 46.52 | 46.77 | 3,686 | +0.39(+0.84%) |
Dec 07, 2022 | 46.43 | 46.60 | 46.35 | 46.38 | 31,588 | -0.21(-0.45%) |
Dec 06, 2022 | 46.91 | 46.91 | 46.40 | 46.59 | 12,517 | -0.70(-1.49%) |
Dec 05, 2022 | 47.98 | 47.98 | 47.12 | 47.29 | 9,690 | -0.87(-1.80%) |
Dec 02, 2022 | 47.97 | 48.34 | 47.97 | 48.16 | 23,279 | -0.24(-0.50%) |