Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 48.61 | 48.98 | 48.21 | 48.56 | 131,400 | +0.51(+1.06%) |
Nov 29, 2023 | 48.24 | 48.25 | 47.75 | 48.05 | 78,249 | -0.24(-0.50%) |
Nov 28, 2023 | 48.77 | 49.06 | 48.29 | 48.29 | 26,166 | -0.29(-0.60%) |
Nov 27, 2023 | 48.95 | 48.97 | 48.37 | 48.58 | 109,078 | -0.43(-0.88%) |
Nov 24, 2023 | 48.53 | 49.07 | 48.53 | 49.01 | 20,340 | +0.49(+1.01%) |
Nov 22, 2023 | 48.24 | 48.90 | 48.24 | 48.52 | 38,905 | -0.21(-0.43%) |
Nov 21, 2023 | 48.60 | 49.08 | 48.40 | 48.73 | 34,618 | +0.00(+0.00%) |
Nov 20, 2023 | 48.28 | 48.90 | 48.26 | 48.73 | 92,797 | +0.43(+0.89%) |
Nov 17, 2023 | 48.89 | 48.89 | 48.26 | 48.30 | 134,765 | -0.10(-0.21%) |
Nov 16, 2023 | 48.65 | 48.93 | 47.81 | 48.40 | 150,692 | -1.15(-2.33%) |
Nov 15, 2023 | 49.37 | 49.91 | 48.45 | 49.55 | 209,915 | +0.13(+0.27%) |
Nov 14, 2023 | 49.22 | 49.73 | 49.05 | 49.42 | 196,783 | +0.22(+0.45%) |
Nov 13, 2023 | 49.83 | 50.05 | 49.15 | 49.20 | 35,270 | -0.37(-0.75%) |
Nov 10, 2023 | 49.23 | 49.58 | 48.81 | 49.57 | 100,494 | +0.32(+0.65%) |
Nov 09, 2023 | 50.00 | 50.58 | 49.23 | 49.25 | 177,669 | -0.29(-0.59%) |
Nov 08, 2023 | 50.60 | 50.66 | 48.98 | 49.54 | 215,042 | -1.12(-2.21%) |
Nov 07, 2023 | 52.00 | 52.00 | 50.60 | 50.66 | 39,713 | -1.34(-2.57%) |
Nov 06, 2023 | 53.27 | 53.27 | 52.00 | 52.00 | 114,185 | -1.26(-2.37%) |
Nov 03, 2023 | 53.21 | 53.60 | 52.54 | 53.26 | 76,166 | -0.04(-0.08%) |
Nov 02, 2023 | 52.94 | 53.72 | 52.65 | 53.30 | 135,816 | +0.18(+0.34%) |
Nov 01, 2023 | 53.29 | 53.40 | 53.12 | 53.12 | 119,132 | +0.36(+0.69%) |
Oct 31, 2023 | 52.75 | 53.03 | 52.74 | 52.76 | 83,722 | +0.21(+0.39%) |
Oct 30, 2023 | 51.96 | 52.61 | 51.80 | 52.55 | 171,113 | +0.84(+1.62%) |
Oct 27, 2023 | 51.70 | 51.86 | 51.42 | 51.71 | 15,742 | -0.27(-0.52%) |
Oct 26, 2023 | 51.39 | 52.28 | 51.39 | 51.98 | 112,171 | +0.07(+0.14%) |
Oct 25, 2023 | 51.31 | 52.06 | 50.95 | 51.91 | 35,732 | -0.07(-0.14%) |
Oct 24, 2023 | 53.00 | 53.00 | 51.86 | 51.98 | 56,310 | -0.90(-1.69%) |
Oct 23, 2023 | 51.99 | 53.03 | 51.92 | 52.88 | 196,705 | -0.32(-0.60%) |
Oct 20, 2023 | 53.08 | 53.25 | 52.75 | 53.20 | 209,106 | -0.14(-0.26%) |
Oct 19, 2023 | 52.32 | 53.41 | 52.20 | 53.34 | 72,932 | +0.79(+1.50%) |
Oct 18, 2023 | 53.90 | 53.91 | 52.35 | 52.55 | 18,871 | -1.03(-1.92%) |
Oct 17, 2023 | 52.88 | 53.60 | 52.63 | 53.58 | 35,607 | +0.91(+1.73%) |
Oct 16, 2023 | 51.51 | 52.72 | 51.40 | 52.67 | 101,203 | +1.87(+3.68%) |
Oct 13, 2023 | 49.02 | 51.29 | 49.02 | 50.80 | 21,709 | +0.10(+0.19%) |
Oct 12, 2023 | 50.73 | 50.91 | 50.35 | 50.70 | 75,866 | -0.18(-0.35%) |
Oct 11, 2023 | 50.89 | 51.28 | 50.23 | 50.88 | 151,466 | -0.46(-0.90%) |
Oct 10, 2023 | 49.92 | 51.40 | 49.92 | 51.34 | 117,490 | +0.90(+1.78%) |
Oct 09, 2023 | 49.50 | 51.48 | 49.50 | 50.44 | 6,284 | +0.72(+1.45%) |
Oct 06, 2023 | 48.36 | 49.76 | 47.58 | 49.72 | 33,357 | +1.57(+3.27%) |
Oct 05, 2023 | 47.78 | 48.53 | 47.49 | 48.15 | 39,392 | +0.36(+0.75%) |
Oct 04, 2023 | 45.68 | 48.12 | 45.68 | 47.79 | 97,220 | -0.92(-1.89%) |
Oct 03, 2023 | 48.60 | 48.93 | 48.33 | 48.71 | 21,211 | -0.33(-0.67%) |
Oct 02, 2023 | 49.10 | 50.51 | 48.80 | 49.04 | 136,200 | -1.47(-2.91%) |
Sep 29, 2023 | 51.50 | 51.50 | 50.51 | 50.51 | 153,182 | -0.89(-1.73%) |
Sep 28, 2023 | 51.41 | 51.95 | 51.17 | 51.40 | 49,473 | +0.48(+0.94%) |
Sep 27, 2023 | 51.29 | 51.29 | 50.47 | 50.92 | 136,102 | +0.54(+1.07%) |
Sep 26, 2023 | 51.00 | 51.00 | 50.28 | 50.38 | 37,839 | -0.39(-0.77%) |
Sep 25, 2023 | 49.48 | 51.02 | 50.60 | 50.77 | 113,802 | +1.09(+2.19%) |
Sep 22, 2023 | 50.00 | 50.03 | 49.52 | 49.68 | 62,026 | +0.19(+0.39%) |
Sep 21, 2023 | 50.34 | 50.41 | 49.37 | 49.49 | 46,740 | -1.53(-3.00%) |
Sep 20, 2023 | 51.10 | 51.95 | 50.89 | 51.02 | 6,309 | -0.22(-0.42%) |
Sep 19, 2023 | 52.42 | 52.42 | 51.24 | 51.24 | 184,623 | -0.60(-1.17%) |
Sep 18, 2023 | 52.24 | 52.38 | 51.38 | 51.84 | 76,483 | +0.09(+0.17%) |
Sep 15, 2023 | 51.59 | 51.98 | 51.59 | 51.75 | 26,934 | +0.00(+0.00%) |
Sep 14, 2023 | 51.73 | 51.96 | 51.49 | 51.75 | 168,201 | +0.38(+0.74%) |
Sep 13, 2023 | 51.63 | 51.63 | 51.15 | 51.37 | 34,563 | -0.36(-0.70%) |
Sep 12, 2023 | 50.87 | 51.75 | 50.87 | 51.73 | 28,678 | +0.95(+1.87%) |
Sep 11, 2023 | 51.60 | 51.60 | 50.67 | 50.78 | 16,136 | -0.67(-1.29%) |
Sep 08, 2023 | 51.00 | 51.89 | 51.00 | 51.45 | 55,394 | +0.31(+0.62%) |
Sep 07, 2023 | 51.32 | 51.32 | 50.94 | 51.13 | 31,654 | -0.62(-1.20%) |
Sep 06, 2023 | 53.28 | 53.28 | 51.47 | 51.75 | 54,602 | -0.16(-0.30%) |
Sep 05, 2023 | 53.00 | 53.09 | 51.91 | 51.91 | 37,808 | -0.15(-0.30%) |
Sep 01, 2023 | 52.02 | 52.35 | 51.71 | 52.06 | 32,311 | +0.66(+1.28%) |
Aug 31, 2023 | 50.87 | 51.43 | 50.75 | 51.40 | 32,126 | +0.51(+1.00%) |
Aug 30, 2023 | 51.14 | 51.25 | 50.71 | 50.89 | 100,371 | +0.24(+0.48%) |
Aug 29, 2023 | 49.95 | 50.87 | 49.80 | 50.65 | 165,849 | +0.94(+1.88%) |
Aug 28, 2023 | 49.39 | 50.04 | 49.39 | 49.71 | 10,170 | +0.85(+1.74%) |
Aug 25, 2023 | 48.87 | 48.88 | 48.28 | 48.86 | 4,305 | +0.45(+0.93%) |
Aug 24, 2023 | 47.31 | 49.40 | 47.31 | 48.41 | 15,539 | -1.16(-2.34%) |
Aug 23, 2023 | 49.45 | 50.03 | 49.45 | 49.57 | 40,139 | -0.63(-1.25%) |
Aug 22, 2023 | 49.91 | 50.95 | 49.91 | 50.20 | 92,051 | -0.74(-1.45%) |
Aug 21, 2023 | 48.55 | 51.41 | 48.55 | 50.94 | 17,621 | -0.21(-0.41%) |
Aug 18, 2023 | 50.33 | 51.15 | 50.00 | 51.15 | 9,702 | +0.82(+1.63%) |
Aug 17, 2023 | 49.86 | 50.58 | 49.86 | 50.33 | 16,518 | +0.81(+1.64%) |
Aug 16, 2023 | 50.75 | 50.75 | 49.25 | 49.52 | 21,039 | -1.03(-2.04%) |
Aug 15, 2023 | 51.71 | 51.71 | 50.37 | 50.55 | 37,134 | -1.30(-2.51%) |
Aug 14, 2023 | 51.65 | 51.85 | 51.47 | 51.85 | 9,896 | +0.21(+0.41%) |
Aug 11, 2023 | 51.49 | 52.22 | 51.49 | 51.64 | 23,066 | -0.48(-0.92%) |
Aug 10, 2023 | 52.63 | 52.84 | 52.03 | 52.12 | 8,111 | -0.46(-0.87%) |
Aug 09, 2023 | 51.50 | 52.98 | 51.50 | 52.58 | 13,954 | +0.88(+1.71%) |
Aug 08, 2023 | 51.22 | 51.89 | 50.81 | 51.70 | 37,049 | -0.08(-0.14%) |
Aug 07, 2023 | 48.99 | 52.18 | 48.99 | 51.77 | 49,209 | +0.17(+0.33%) |
Aug 04, 2023 | 51.29 | 52.54 | 51.29 | 51.60 | 25,227 | -0.38(-0.73%) |
Aug 03, 2023 | 52.38 | 52.67 | 51.46 | 51.98 | 40,240 | +0.98(+1.92%) |
Aug 02, 2023 | 53.26 | 53.26 | 50.49 | 51.00 | 11,846 | -0.47(-0.91%) |
Aug 01, 2023 | 50.99 | 51.58 | 49.14 | 51.47 | 38,096 | -0.27(-0.52%) |
Jul 31, 2023 | 52.10 | 52.41 | 51.74 | 51.74 | 25,012 | +0.05(+0.10%) |
Jul 28, 2023 | 51.52 | 51.80 | 51.46 | 51.69 | 14,308 | +1.05(+2.08%) |
Jul 27, 2023 | 51.52 | 51.58 | 50.63 | 50.63 | 12,221 | -0.89(-1.72%) |
Jul 26, 2023 | 50.96 | 51.63 | 50.01 | 51.52 | 11,002 | +0.10(+0.19%) |
Jul 25, 2023 | 51.39 | 51.79 | 51.28 | 51.42 | 11,145 | -0.14(-0.27%) |
Jul 24, 2023 | 51.95 | 52.23 | 51.44 | 51.56 | 7,808 | +0.02(+0.04%) |
Jul 21, 2023 | 50.98 | 52.08 | 50.98 | 51.54 | 8,370 | -0.29(-0.56%) |
Jul 20, 2023 | 49.34 | 52.23 | 49.34 | 51.83 | 16,479 | +0.12(+0.23%) |
Jul 19, 2023 | 50.95 | 52.00 | 50.95 | 51.71 | 35,956 | +0.76(+1.49%) |
Jul 18, 2023 | 50.00 | 51.10 | 49.42 | 50.95 | 24,247 | +1.60(+3.24%) |
Jul 17, 2023 | 49.11 | 49.42 | 48.93 | 49.35 | 9,149 | +0.49(+1.00%) |
Jul 14, 2023 | 50.32 | 50.32 | 48.86 | 48.86 | 26,018 | -1.44(-2.86%) |
Jul 13, 2023 | 50.00 | 50.30 | 49.84 | 50.30 | 20,981 | +0.43(+0.87%) |
Jul 12, 2023 | 49.96 | 50.10 | 49.48 | 49.87 | 49,866 | +0.20(+0.39%) |
Jul 11, 2023 | 48.95 | 49.67 | 48.95 | 49.67 | 27,614 | +0.89(+1.82%) |
Jul 10, 2023 | 49.12 | 49.16 | 48.29 | 48.78 | 31,697 | +0.54(+1.12%) |
Jul 07, 2023 | 46.52 | 48.32 | 45.98 | 48.24 | 92,949 | +2.24(+4.87%) |
Jul 06, 2023 | 46.50 | 46.50 | 45.82 | 46.00 | 10,817 | -0.69(-1.48%) |
Jul 05, 2023 | 47.19 | 47.19 | 46.62 | 46.69 | 19,382 | -0.80(-1.68%) |
Jul 03, 2023 | 47.75 | 47.75 | 47.09 | 47.49 | 4,517 | +0.33(+0.70%) |
Jun 30, 2023 | 46.33 | 47.58 | 46.29 | 47.16 | 18,499 | +0.62(+1.32%) |
Jun 29, 2023 | 45.90 | 46.62 | 45.65 | 46.54 | 18,894 | +0.61(+1.34%) |
Jun 28, 2023 | 46.16 | 46.27 | 45.78 | 45.93 | 15,878 | -1.12(-2.38%) |
Jun 27, 2023 | 46.81 | 47.05 | 46.08 | 47.05 | 38,263 | +0.26(+0.56%) |
Jun 26, 2023 | 45.75 | 47.00 | 45.75 | 46.79 | 39,080 | +1.22(+2.68%) |
Jun 23, 2023 | 45.00 | 45.74 | 45.00 | 45.57 | 22,817 | -0.17(-0.38%) |
Jun 22, 2023 | 45.23 | 45.92 | 45.20 | 45.74 | 15,492 | -0.45(-0.97%) |
Jun 21, 2023 | 45.39 | 46.65 | 45.39 | 46.19 | 10,631 | +0.66(+1.45%) |
Jun 20, 2023 | 44.04 | 46.00 | 44.04 | 45.53 | 7,575 | -0.91(-1.96%) |
Jun 16, 2023 | 46.34 | 46.52 | 45.46 | 46.44 | 15,017 | +0.10(+0.22%) |
Jun 15, 2023 | 44.95 | 46.40 | 44.92 | 46.34 | 37,093 | +3.21(+7.44%) |
May 08, 2023 | 45.00 | 45.00 | 43.09 | 43.13 | 47,100 | -0.59(-1.35%) |
May 05, 2023 | 44.35 | 44.69 | 43.40 | 43.72 | 21,568 | +0.79(+1.84%) |
May 04, 2023 | 42.50 | 43.78 | 42.50 | 42.93 | 38,697 | +0.41(+0.96%) |
May 03, 2023 | 42.75 | 42.80 | 41.60 | 42.52 | 47,795 | -0.53(-1.23%) |
May 02, 2023 | 44.00 | 44.01 | 42.29 | 43.05 | 26,689 | -1.85(-4.12%) |
May 01, 2023 | 43.25 | 45.16 | 43.25 | 44.90 | 12,021 | -0.02(-0.03%) |
Apr 28, 2023 | 43.03 | 45.37 | 42.98 | 44.91 | 34,994 | +1.96(+4.58%) |
Apr 27, 2023 | 43.00 | 43.42 | 42.90 | 42.95 | 11,037 | -0.07(-0.16%) |
Apr 26, 2023 | 44.12 | 44.12 | 42.75 | 43.02 | 29,654 | -1.30(-2.93%) |
Apr 25, 2023 | 44.81 | 44.81 | 44.23 | 44.32 | 18,079 | -0.68(-1.51%) |
Apr 24, 2023 | 44.11 | 45.22 | 44.05 | 45.00 | 14,232 | +0.86(+1.95%) |
Apr 21, 2023 | 44.75 | 44.75 | 43.97 | 44.14 | 24,927 | -0.56(-1.25%) |
Apr 20, 2023 | 44.60 | 45.02 | 44.36 | 44.70 | 15,285 | -0.33(-0.73%) |
Apr 19, 2023 | 45.00 | 45.50 | 44.67 | 45.03 | 48,371 | -0.80(-1.75%) |
Apr 18, 2023 | 45.55 | 46.32 | 45.32 | 45.83 | 31,020 | +0.20(+0.43%) |
Apr 17, 2023 | 45.24 | 45.75 | 45.24 | 45.63 | 39,478 | +0.39(+0.87%) |
Apr 14, 2023 | 45.00 | 45.43 | 44.60 | 45.24 | 18,903 | +0.22(+0.49%) |
Apr 13, 2023 | 44.00 | 45.03 | 43.90 | 45.02 | 24,392 | +1.16(+2.63%) |
Apr 12, 2023 | 44.35 | 44.58 | 43.65 | 43.87 | 37,045 | -0.41(-0.94%) |
Apr 11, 2023 | 43.05 | 44.57 | 43.05 | 44.28 | 37,731 | +1.36(+3.17%) |
Apr 10, 2023 | 42.50 | 43.14 | 41.72 | 42.92 | 50,489 | +0.76(+1.80%) |
Apr 06, 2023 | 39.98 | 42.16 | 39.98 | 42.16 | 41,890 | +0.80(+1.95%) |
Apr 05, 2023 | 41.97 | 41.97 | 40.90 | 41.35 | 28,948 | -0.37(-0.87%) |
Apr 04, 2023 | 42.00 | 42.00 | 40.98 | 41.72 | 47,366 | +0.26(+0.63%) |
Apr 03, 2023 | 44.75 | 44.75 | 41.13 | 41.46 | 95,136 | -0.17(-0.41%) |
Mar 31, 2023 | 41.08 | 43.65 | 40.55 | 41.63 | 18,539 | +0.48(+1.17%) |
Mar 30, 2023 | 41.00 | 41.15 | 40.68 | 41.15 | 59,028 | +0.26(+0.64%) |
Mar 29, 2023 | 41.17 | 41.21 | 40.30 | 40.89 | 33,203 | -0.08(-0.20%) |
Mar 28, 2023 | 40.15 | 41.10 | 39.82 | 40.97 | 58,462 | +0.49(+1.21%) |
Mar 27, 2023 | 39.00 | 40.51 | 39.00 | 40.48 | 22,095 | +0.76(+1.91%) |
Mar 24, 2023 | 40.47 | 40.47 | 38.70 | 39.72 | 279,977 | +0.08(+0.20%) |
Mar 23, 2023 | 40.73 | 40.77 | 39.28 | 39.64 | 238,924 | -0.35(-0.88%) |
Mar 22, 2023 | 41.00 | 41.00 | 39.99 | 39.99 | 20,262 | -1.18(-2.87%) |
Mar 21, 2023 | 40.82 | 41.32 | 40.55 | 41.17 | 35,593 | +0.80(+1.98%) |
Mar 20, 2023 | 39.09 | 40.37 | 39.09 | 40.37 | 24,590 | +1.22(+3.12%) |
Mar 17, 2023 | 38.01 | 39.75 | 38.01 | 39.15 | 25,582 | -0.62(-1.57%) |
Mar 16, 2023 | 38.00 | 39.98 | 38.00 | 39.77 | 54,911 | +1.08(+2.79%) |
Mar 15, 2023 | 39.80 | 40.31 | 38.37 | 38.69 | 77,223 | -2.03(-4.99%) |
Mar 14, 2023 | 40.54 | 41.45 | 40.20 | 40.72 | 25,448 | +0.26(+0.64%) |
Mar 13, 2023 | 40.48 | 41.71 | 40.02 | 40.46 | 34,513 | -1.14(-2.74%) |
Mar 10, 2023 | 42.00 | 42.95 | 41.60 | 41.60 | 26,140 | -0.51(-1.20%) |
Mar 09, 2023 | 43.80 | 43.80 | 42.09 | 42.11 | 44,497 | -0.08(-0.18%) |
Mar 08, 2023 | 42.24 | 42.86 | 41.70 | 42.18 | 101,293 | -0.40(-0.93%) |
Mar 07, 2023 | 43.50 | 44.00 | 42.56 | 42.58 | 103,132 | -1.37(-3.12%) |
Mar 06, 2023 | 47.00 | 47.00 | 43.82 | 43.95 | 21,386 | -1.12(-2.49%) |
Mar 03, 2023 | 43.72 | 45.25 | 43.64 | 45.07 | 52,365 | +1.42(+3.26%) |
Mar 02, 2023 | 45.99 | 45.99 | 43.47 | 43.65 | 82,037 | -2.21(-4.82%) |
Mar 01, 2023 | 43.73 | 45.94 | 43.73 | 45.86 | 23,436 | +2.12(+4.85%) |
Feb 28, 2023 | 43.69 | 44.01 | 43.69 | 43.74 | 143,210 | -0.33(-0.75%) |
Feb 27, 2023 | 44.37 | 44.67 | 44.03 | 44.07 | 63,008 | -0.05(-0.11%) |
Feb 24, 2023 | 42.50 | 44.12 | 42.40 | 44.12 | 21,176 | +1.32(+3.08%) |
Feb 23, 2023 | 42.38 | 43.10 | 42.17 | 42.80 | 46,117 | +1.27(+3.06%) |
Feb 22, 2023 | 40.70 | 42.25 | 39.73 | 41.53 | 19,098 | -0.13(-0.31%) |
Feb 21, 2023 | 43.37 | 43.78 | 41.64 | 41.66 | 80,466 | -2.09(-4.78%) |
Feb 17, 2023 | 45.63 | 45.63 | 43.75 | 43.75 | 50,657 | -2.35(-5.11%) |
Feb 16, 2023 | 46.36 | 47.39 | 46.09 | 46.10 | 82,649 | +0.01(+0.03%) |
Feb 15, 2023 | 46.98 | 46.98 | 45.75 | 46.09 | 44,375 | -1.04(-2.21%) |
Feb 14, 2023 | 45.30 | 47.23 | 44.95 | 47.13 | 21,437 | +1.24(+2.70%) |
Feb 13, 2023 | 46.21 | 46.41 | 45.61 | 45.89 | 62,193 | -0.42(-0.91%) |
Feb 10, 2023 | 45.57 | 46.36 | 45.36 | 46.31 | 20,170 | +0.94(+2.08%) |
Feb 09, 2023 | 45.73 | 46.05 | 45.28 | 45.37 | 49,700 | -0.04(-0.10%) |
Feb 08, 2023 | 45.69 | 46.01 | 45.03 | 45.41 | 16,917 | -0.20(-0.44%) |
Feb 07, 2023 | 44.47 | 45.61 | 44.41 | 45.61 | 18,361 | +1.11(+2.49%) |
Feb 06, 2023 | 44.62 | 44.99 | 43.99 | 44.50 | 22,499 | -0.60(-1.33%) |
Feb 03, 2023 | 44.85 | 45.95 | 43.70 | 45.10 | 32,330 | +0.28(+0.62%) |
Feb 02, 2023 | 46.26 | 46.26 | 44.35 | 44.82 | 52,485 | -0.56(-1.23%) |
Feb 01, 2023 | 47.00 | 47.00 | 44.72 | 45.38 | 48,669 | -1.24(-2.67%) |
Jan 31, 2023 | 45.95 | 46.73 | 45.30 | 46.62 | 191,348 | +0.54(+1.17%) |
Jan 30, 2023 | 44.79 | 47.61 | 44.79 | 46.08 | 71,591 | -2.37(-4.89%) |
Jan 27, 2023 | 47.88 | 48.58 | 47.58 | 48.45 | 45,038 | +0.56(+1.17%) |
Jan 26, 2023 | 47.79 | 47.89 | 46.16 | 47.89 | 83,693 | +0.97(+2.07%) |
Jan 25, 2023 | 48.20 | 48.20 | 46.70 | 46.92 | 115,537 | -1.33(-2.76%) |
Jan 24, 2023 | 49.02 | 49.13 | 48.25 | 48.25 | 66,281 | -1.28(-2.58%) |
Jan 23, 2023 | 51.31 | 51.33 | 49.01 | 49.53 | 48,425 | -1.78(-3.47%) |
Jan 20, 2023 | 50.94 | 51.50 | 50.05 | 51.31 | 47,581 | +0.90(+1.79%) |
Jan 19, 2023 | 50.80 | 50.82 | 48.85 | 50.41 | 53,777 | -0.11(-0.22%) |
Jan 18, 2023 | 52.92 | 53.14 | 50.52 | 50.52 | 80,782 | -1.55(-2.98%) |
Jan 17, 2023 | 50.56 | 52.25 | 50.56 | 52.07 | 59,783 | +2.74(+5.55%) |
Jan 13, 2023 | 49.50 | 50.20 | 47.55 | 49.33 | 77,756 | -0.89(-1.77%) |
Jan 12, 2023 | 48.00 | 50.22 | 47.94 | 50.22 | 59,512 | +2.72(+5.73%) |
Jan 11, 2023 | 47.33 | 47.58 | 47.00 | 47.50 | 21,760 | +0.42(+0.89%) |
Jan 10, 2023 | 46.78 | 47.97 | 46.00 | 47.08 | 37,502 | -0.92(-1.92%) |
Jan 09, 2023 | 48.03 | 48.54 | 47.79 | 48.00 | 25,219 | +0.89(+1.89%) |
Jan 06, 2023 | 46.17 | 47.89 | 46.06 | 47.11 | 26,450 | +1.40(+3.06%) |
Jan 05, 2023 | 46.50 | 47.01 | 45.70 | 45.71 | 22,299 | -0.81(-1.74%) |
Jan 04, 2023 | 47.17 | 47.37 | 46.41 | 46.52 | 27,640 | +0.11(+0.24%) |
Jan 03, 2023 | 50.00 | 50.10 | 46.39 | 46.41 | 29,797 | -4.09(-8.10%) |
Dec 30, 2022 | 50.56 | 51.06 | 49.00 | 50.50 | 19,640 | -0.49(-0.96%) |
Dec 29, 2022 | 49.00 | 50.99 | 49.00 | 50.99 | 27,015 | +1.12(+2.25%) |
Dec 28, 2022 | 53.50 | 53.50 | 49.84 | 49.87 | 33,917 | -3.53(-6.61%) |
Dec 27, 2022 | 54.25 | 54.29 | 52.36 | 53.40 | 10,684 | +0.92(+1.75%) |
Dec 23, 2022 | 49.78 | 53.07 | 49.78 | 52.48 | 10,745 | +1.29(+2.52%) |
Dec 22, 2022 | 52.16 | 52.50 | 50.45 | 51.19 | 17,237 | -1.32(-2.51%) |
Dec 21, 2022 | 52.52 | 53.25 | 52.43 | 52.51 | 10,307 | +0.40(+0.77%) |
Dec 20, 2022 | 50.89 | 52.23 | 50.89 | 52.11 | 34,622 | +0.11(+0.21%) |
Dec 19, 2022 | 52.41 | 52.42 | 51.05 | 52.00 | 53,548 | +0.00(+0.00%) |
Dec 16, 2022 | 52.96 | 53.25 | 51.65 | 52.00 | 23,085 | -2.21(-4.08%) |
Dec 15, 2022 | 55.10 | 55.10 | 52.87 | 54.21 | 32,099 | -0.34(-0.62%) |
Dec 14, 2022 | 55.18 | 55.18 | 54.11 | 54.55 | 17,843 | -0.43(-0.78%) |
Dec 13, 2022 | 55.85 | 56.21 | 54.98 | 54.98 | 35,041 | +0.45(+0.83%) |
Dec 12, 2022 | 55.85 | 55.85 | 54.34 | 54.53 | 45,119 | +0.20(+0.37%) |
Dec 09, 2022 | 56.00 | 56.00 | 54.00 | 54.33 | 39,041 | -0.86(-1.56%) |
Dec 08, 2022 | 55.69 | 55.87 | 55.00 | 55.19 | 21,995 | +0.82(+1.51%) |
Dec 07, 2022 | 54.30 | 54.85 | 53.90 | 54.37 | 38,401 | -0.17(-0.31%) |
Dec 06, 2022 | 57.09 | 57.31 | 54.54 | 54.54 | 54,546 | -2.80(-4.89%) |
Dec 05, 2022 | 59.66 | 59.72 | 56.99 | 57.34 | 24,632 | -1.48(-2.51%) |
Dec 02, 2022 | 59.40 | 59.80 | 58.82 | 58.82 | 13,580 | -0.97(-1.62%) |