Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 49.35 | 49.35 | 49.28 | 49.31 | 67,409 | +0.13(+0.26%) |
Dec 28, 2023 | 49.21 | 49.34 | 49.01 | 49.18 | 376,887 | -0.18(-0.36%) |
Dec 27, 2023 | 49.35 | 49.42 | 49.29 | 49.36 | 27,448 | +0.12(+0.25%) |
Dec 26, 2023 | 49.28 | 49.28 | 49.23 | 49.23 | 20,486 | -0.05(-0.10%) |
Dec 22, 2023 | 49.40 | 49.40 | 49.26 | 49.28 | 46,152 | +0.06(+0.13%) |
Dec 21, 2023 | 49.31 | 49.32 | 49.15 | 49.22 | 34,252 | -0.06(-0.12%) |
Dec 20, 2023 | 49.04 | 51.22 | 49.04 | 49.28 | 166,484 | +0.13(+0.26%) |
Dec 19, 2023 | 48.94 | 49.18 | 48.94 | 49.15 | 32,995 | +0.11(+0.22%) |
Dec 18, 2023 | 49.18 | 49.18 | 48.90 | 49.04 | 55,423 | -0.02(-0.05%) |
Dec 15, 2023 | 49.22 | 49.22 | 49.00 | 49.07 | 41,783 | +0.02(+0.03%) |
Dec 14, 2023 | 49.02 | 49.21 | 48.85 | 49.05 | 18,537 | +0.22(+0.44%) |
Dec 13, 2023 | 48.70 | 48.97 | 48.52 | 48.83 | 48,358 | +0.24(+0.49%) |
Dec 12, 2023 | 48.60 | 49.01 | 48.49 | 48.60 | 65,454 | +0.04(+0.09%) |
Dec 11, 2023 | 48.68 | 48.68 | 48.51 | 48.55 | 5,963 | -0.02(-0.05%) |
Dec 08, 2023 | 48.59 | 49.23 | 48.52 | 48.58 | 41,683 | +0.03(+0.07%) |
Dec 07, 2023 | 48.62 | 48.69 | 48.32 | 48.54 | 16,017 | +0.15(+0.32%) |
Dec 06, 2023 | 48.46 | 48.64 | 48.34 | 48.39 | 27,425 | -0.12(-0.24%) |
Dec 05, 2023 | 48.42 | 48.51 | 48.26 | 48.51 | 9,093 | +0.22(+0.45%) |
Dec 04, 2023 | 48.33 | 48.41 | 48.10 | 48.29 | 33,139 | +0.00(+0.01%) |
Dec 01, 2023 | 48.21 | 48.42 | 48.05 | 48.29 | 10,538 | +0.14(+0.30%) |
Nov 30, 2023 | 48.25 | 48.28 | 47.96 | 48.14 | 26,382 | +0.15(+0.31%) |
Nov 29, 2023 | 48.17 | 48.32 | 47.98 | 48.00 | 16,820 | -0.13(-0.27%) |
Nov 28, 2023 | 47.91 | 48.21 | 47.65 | 48.12 | 14,433 | +0.27(+0.56%) |
Nov 27, 2023 | 47.55 | 47.88 | 47.54 | 47.86 | 26,943 | +0.16(+0.33%) |
Nov 24, 2023 | 47.65 | 47.70 | 47.65 | 47.70 | 601 | +0.16(+0.34%) |
Nov 22, 2023 | 47.74 | 47.74 | 47.42 | 47.54 | 15,166 | +0.04(+0.09%) |
Nov 21, 2023 | 47.38 | 47.68 | 47.30 | 47.49 | 25,934 | +0.10(+0.21%) |
Nov 20, 2023 | 47.51 | 47.61 | 47.09 | 47.40 | 31,609 | +0.17(+0.36%) |
Nov 17, 2023 | 47.37 | 47.38 | 47.09 | 47.23 | 8,190 | -0.09(-0.20%) |
Nov 16, 2023 | 47.24 | 47.47 | 47.11 | 47.32 | 13,714 | +0.34(+0.71%) |
Nov 15, 2023 | 47.09 | 47.33 | 46.99 | 46.99 | 26,503 | -0.25(-0.52%) |
Nov 14, 2023 | 47.00 | 47.38 | 47.00 | 47.23 | 14,425 | +0.41(+0.89%) |
Nov 13, 2023 | 46.72 | 46.97 | 46.72 | 46.82 | 10,922 | -0.03(-0.07%) |
Nov 10, 2023 | 46.89 | 47.00 | 46.85 | 46.85 | 10,686 | +0.13(+0.27%) |
Nov 09, 2023 | 46.81 | 46.96 | 46.63 | 46.72 | 7,216 | -0.06(-0.14%) |
Nov 08, 2023 | 46.65 | 46.91 | 46.62 | 46.79 | 4,366 | +0.02(+0.04%) |
Nov 07, 2023 | 46.49 | 46.77 | 46.47 | 46.77 | 6,646 | +0.46(+1.00%) |
Nov 06, 2023 | 46.51 | 46.62 | 46.31 | 46.31 | 29,604 | -0.30(-0.63%) |
Nov 03, 2023 | 46.43 | 46.71 | 46.39 | 46.60 | 19,996 | +0.31(+0.66%) |
Nov 02, 2023 | 46.14 | 46.40 | 46.05 | 46.30 | 22,851 | +0.38(+0.84%) |
Nov 01, 2023 | 45.84 | 45.97 | 45.56 | 45.91 | 27,972 | +0.06(+0.13%) |
Oct 31, 2023 | 45.81 | 45.88 | 45.72 | 45.85 | 4,868 | +0.13(+0.28%) |
Oct 30, 2023 | 45.82 | 45.82 | 45.72 | 45.73 | 35,634 | -0.06(-0.14%) |
Oct 27, 2023 | 45.80 | 45.86 | 45.73 | 45.79 | 3,838 | -0.03(-0.08%) |
Oct 26, 2023 | 45.80 | 45.91 | 45.53 | 45.83 | 28,170 | +0.15(+0.32%) |
Oct 25, 2023 | 45.84 | 45.89 | 45.68 | 45.68 | 9,347 | -0.29(-0.62%) |
Oct 24, 2023 | 45.85 | 46.01 | 45.52 | 45.96 | 27,066 | +0.10(+0.22%) |
Oct 23, 2023 | 45.84 | 45.94 | 45.67 | 45.86 | 14,104 | +0.02(+0.04%) |
Oct 20, 2023 | 45.82 | 45.95 | 45.75 | 45.84 | 11,341 | -0.09(-0.19%) |
Oct 19, 2023 | 46.01 | 46.01 | 45.87 | 45.93 | 18,454 | +0.01(+0.02%) |
Oct 18, 2023 | 46.04 | 46.15 | 45.90 | 45.92 | 13,108 | -0.24(-0.51%) |
Oct 17, 2023 | 46.22 | 46.28 | 46.10 | 46.15 | 15,398 | -0.10(-0.21%) |
Oct 16, 2023 | 46.52 | 46.40 | 46.16 | 46.25 | 23,393 | -0.39(-0.84%) |
Oct 13, 2023 | 46.42 | 46.64 | 46.30 | 46.64 | 23,002 | +0.23(+0.49%) |
Oct 12, 2023 | 46.65 | 46.65 | 46.32 | 46.42 | 7,167 | -0.14(-0.30%) |
Oct 11, 2023 | 46.45 | 46.63 | 46.40 | 46.56 | 2,912 | +0.30(+0.66%) |
Oct 10, 2023 | 46.10 | 46.37 | 46.10 | 46.25 | 4,194 | +0.12(+0.26%) |
Oct 09, 2023 | 46.07 | 46.13 | 45.99 | 46.13 | 5,771 | +0.20(+0.43%) |
Oct 06, 2023 | 45.93 | 46.08 | 45.92 | 45.94 | 22,469 | -0.26(-0.55%) |
Oct 05, 2023 | 46.14 | 46.20 | 46.09 | 46.19 | 8,947 | +0.13(+0.28%) |
Oct 04, 2023 | 46.03 | 46.08 | 46.02 | 46.07 | 9,463 | +0.01(+0.03%) |
Oct 03, 2023 | 46.15 | 46.15 | 45.95 | 46.05 | 34,077 | -0.09(-0.20%) |
Oct 02, 2023 | 46.32 | 46.39 | 46.12 | 46.14 | 18,261 | -0.19(-0.40%) |
Sep 29, 2023 | 46.42 | 46.48 | 46.26 | 46.33 | 16,014 | +0.07(+0.16%) |
Sep 28, 2023 | 46.38 | 46.39 | 46.19 | 46.26 | 13,441 | -0.21(-0.45%) |
Sep 27, 2023 | 46.60 | 46.60 | 46.40 | 46.47 | 10,660 | -0.09(-0.19%) |
Sep 26, 2023 | 46.57 | 46.57 | 46.46 | 46.56 | 12,641 | -0.05(-0.11%) |
Sep 25, 2023 | 46.67 | 46.71 | 46.53 | 46.61 | 22,346 | -0.24(-0.50%) |
Sep 22, 2023 | 46.89 | 47.03 | 46.84 | 46.84 | 20,427 | -0.07(-0.16%) |
Sep 21, 2023 | 46.89 | 46.99 | 46.89 | 46.91 | 7,056 | -0.26(-0.56%) |
Sep 20, 2023 | 47.13 | 47.20 | 47.10 | 47.18 | 19,039 | +0.01(+0.02%) |
Sep 19, 2023 | 47.22 | 47.54 | 47.05 | 47.17 | 14,847 | +0.04(+0.08%) |
Sep 18, 2023 | 47.13 | 47.23 | 47.02 | 47.13 | 18,630 | +0.00(+0.00%) |
Sep 15, 2023 | 47.21 | 47.21 | 47.05 | 47.13 | 10,414 | +0.01(+0.02%) |
Sep 14, 2023 | 47.19 | 47.29 | 47.01 | 47.12 | 20,607 | -0.15(-0.31%) |
Sep 13, 2023 | 47.16 | 47.55 | 47.16 | 47.27 | 6,351 | +0.13(+0.27%) |
Sep 12, 2023 | 47.24 | 47.59 | 47.13 | 47.14 | 10,342 | -0.09(-0.19%) |
Sep 11, 2023 | 47.36 | 47.42 | 47.14 | 47.23 | 17,904 | -0.05(-0.10%) |
Sep 08, 2023 | 47.23 | 47.28 | 47.10 | 47.28 | 10,848 | +0.19(+0.39%) |
Sep 07, 2023 | 47.27 | 47.33 | 47.09 | 47.09 | 7,563 | -0.12(-0.25%) |
Sep 06, 2023 | 47.20 | 47.56 | 47.11 | 47.21 | 10,546 | -0.05(-0.11%) |
Sep 05, 2023 | 47.48 | 47.48 | 47.14 | 47.26 | 23,012 | +0.01(+0.03%) |
Sep 01, 2023 | 47.35 | 47.69 | 47.25 | 47.25 | 7,664 | +0.09(+0.19%) |
Aug 31, 2023 | 47.23 | 47.43 | 47.16 | 47.16 | 6,842 | -0.12(-0.25%) |
Aug 30, 2023 | 47.14 | 47.56 | 47.13 | 47.28 | 10,135 | +0.16(+0.33%) |
Aug 29, 2023 | 47.49 | 47.52 | 47.10 | 47.12 | 9,801 | -0.10(-0.21%) |
Aug 28, 2023 | 47.21 | 47.28 | 47.12 | 47.22 | 9,476 | +0.00(+0.00%) |
Aug 25, 2023 | 47.21 | 47.22 | 47.05 | 47.22 | 3,543 | +0.05(+0.10%) |
Aug 24, 2023 | 47.14 | 47.32 | 47.11 | 47.17 | 11,650 | -0.11(-0.23%) |
Aug 23, 2023 | 47.41 | 47.52 | 47.18 | 47.28 | 5,902 | +0.22(+0.46%) |
Aug 22, 2023 | 47.21 | 47.36 | 47.06 | 47.06 | 14,850 | -0.08(-0.18%) |
Aug 21, 2023 | 47.24 | 47.45 | 47.12 | 47.15 | 17,502 | -0.20(-0.41%) |
Aug 18, 2023 | 47.36 | 47.52 | 47.34 | 47.34 | 13,349 | -0.06(-0.12%) |
Aug 17, 2023 | 47.39 | 47.64 | 47.34 | 47.40 | 49,563 | -0.01(-0.02%) |
Aug 16, 2023 | 47.53 | 47.78 | 47.38 | 47.41 | 7,974 | -0.23(-0.48%) |
Aug 15, 2023 | 47.52 | 47.78 | 47.49 | 47.64 | 30,742 | +0.17(+0.36%) |
Aug 14, 2023 | 47.47 | 47.57 | 47.41 | 47.47 | 13,422 | -0.04(-0.08%) |
Aug 11, 2023 | 47.48 | 47.65 | 47.39 | 47.51 | 58,985 | -0.01(-0.02%) |
Aug 10, 2023 | 47.60 | 47.64 | 47.49 | 47.52 | 24,258 | -0.06(-0.13%) |
Aug 09, 2023 | 47.53 | 47.70 | 47.44 | 47.58 | 2,862 | +0.05(+0.11%) |
Aug 08, 2023 | 47.47 | 47.66 | 47.37 | 47.53 | 6,778 | +0.11(+0.24%) |
Aug 07, 2023 | 47.32 | 47.55 | 47.32 | 47.41 | 21,492 | -0.12(-0.26%) |
Aug 04, 2023 | 47.43 | 47.54 | 47.33 | 47.54 | 73,653 | +0.23(+0.50%) |
Aug 03, 2023 | 47.31 | 47.52 | 47.30 | 47.30 | 10,323 | -0.21(-0.45%) |
Aug 02, 2023 | 47.60 | 47.73 | 47.50 | 47.52 | 12,505 | -0.14(-0.29%) |
Aug 01, 2023 | 47.79 | 47.79 | 47.63 | 47.65 | 11,658 | -0.22(-0.47%) |
Jul 31, 2023 | 47.91 | 48.02 | 47.77 | 47.88 | 11,701 | -0.04(-0.09%) |
Jul 28, 2023 | 47.97 | 48.04 | 47.92 | 47.92 | 3,154 | -0.00(-0.01%) |
Jul 27, 2023 | 47.96 | 48.02 | 47.93 | 47.93 | 10,428 | -0.07(-0.14%) |
Jul 26, 2023 | 47.99 | 48.04 | 47.99 | 48.00 | 5,640 | -0.05(-0.10%) |
Jul 25, 2023 | 48.01 | 48.04 | 47.89 | 48.04 | 7,740 | +0.10(+0.20%) |
Jul 24, 2023 | 47.94 | 48.04 | 47.91 | 47.95 | 7,103 | -0.04(-0.08%) |
Jul 21, 2023 | 48.03 | 48.04 | 47.93 | 47.99 | 8,151 | -0.01(-0.01%) |
Jul 20, 2023 | 47.93 | 48.12 | 47.88 | 47.99 | 13,164 | +0.08(+0.16%) |
Jul 19, 2023 | 47.93 | 47.93 | 47.88 | 47.91 | 3,910 | +0.05(+0.10%) |
Jul 18, 2023 | 47.88 | 47.97 | 47.82 | 47.87 | 13,039 | +0.06(+0.12%) |
Jul 17, 2023 | 47.81 | 47.81 | 47.73 | 47.81 | 12,026 | +0.09(+0.18%) |
Jul 14, 2023 | 47.73 | 47.79 | 47.71 | 47.72 | 9,134 | -0.10(-0.20%) |
Jul 13, 2023 | 47.80 | 47.90 | 47.80 | 47.82 | 6,275 | +0.03(+0.06%) |
Jul 12, 2023 | 47.77 | 47.89 | 47.72 | 47.79 | 14,805 | +0.19(+0.41%) |
Jul 11, 2023 | 47.60 | 47.78 | 47.41 | 47.59 | 4,803 | -0.02(-0.04%) |
Jul 10, 2023 | 47.61 | 47.94 | 47.44 | 47.61 | 29,910 | -0.06(-0.12%) |
Jul 07, 2023 | 47.59 | 47.72 | 47.41 | 47.67 | 18,281 | +0.08(+0.17%) |
Jul 06, 2023 | 47.77 | 47.77 | 47.48 | 47.59 | 13,938 | -0.10(-0.21%) |
Jul 05, 2023 | 47.74 | 47.83 | 47.52 | 47.69 | 13,578 | +0.01(+0.02%) |
Jul 03, 2023 | 47.76 | 48.03 | 47.49 | 47.68 | 19,087 | -0.03(-0.06%) |
Jun 30, 2023 | 47.78 | 47.83 | 47.58 | 47.71 | 28,768 | -0.03(-0.06%) |
Jun 29, 2023 | 47.70 | 47.77 | 47.53 | 47.74 | 15,390 | -0.12(-0.24%) |
Jun 28, 2023 | 47.77 | 47.89 | 47.73 | 47.86 | 12,995 | +0.20(+0.43%) |
Jun 27, 2023 | 47.71 | 47.85 | 47.65 | 47.65 | 11,259 | +0.00(+0.01%) |
Jun 26, 2023 | 47.74 | 47.85 | 47.63 | 47.65 | 24,780 | -0.13(-0.26%) |
Jun 23, 2023 | 47.79 | 47.79 | 47.68 | 47.77 | 69,358 | +0.14(+0.29%) |
Jun 22, 2023 | 47.63 | 47.64 | 47.46 | 47.64 | 15,546 | -0.03(-0.06%) |
Jun 21, 2023 | 47.74 | 47.74 | 47.57 | 47.67 | 26,432 | -0.00(-0.01%) |
Jun 20, 2023 | 47.56 | 47.73 | 47.56 | 47.67 | 21,847 | +0.08(+0.17%) |
Jun 16, 2023 | 47.52 | 47.69 | 47.42 | 47.59 | 15,253 | +0.08(+0.17%) |
Jun 15, 2023 | 47.59 | 47.59 | 47.42 | 47.51 | 3,790 | -0.03(-0.07%) |
Jun 14, 2023 | 47.58 | 47.66 | 47.43 | 47.54 | 21,587 | +0.11(+0.23%) |
Jun 13, 2023 | 47.49 | 47.67 | 47.41 | 47.43 | 8,212 | -0.03(-0.06%) |
Jun 12, 2023 | 47.45 | 47.60 | 47.18 | 47.46 | 11,494 | +0.17(+0.36%) |
Jun 09, 2023 | 47.45 | 47.45 | 47.14 | 47.29 | 6,752 | -0.20(-0.42%) |
Jun 08, 2023 | 47.48 | 47.60 | 47.37 | 47.49 | 19,216 | +0.11(+0.24%) |
Jun 07, 2023 | 47.54 | 47.54 | 47.17 | 47.38 | 16,240 | -0.08(-0.17%) |
Jun 06, 2023 | 47.37 | 47.56 | 47.22 | 47.46 | 9,722 | +0.07(+0.15%) |
Jun 05, 2023 | 47.29 | 47.49 | 47.17 | 47.39 | 3,018 | +0.13(+0.27%) |
Jun 02, 2023 | 47.39 | 47.39 | 47.26 | 47.26 | 26,338 | -0.12(-0.25%) |
Jun 01, 2023 | 47.36 | 47.83 | 47.24 | 47.38 | 49,384 | +0.08(+0.16%) |
May 31, 2023 | 47.17 | 47.40 | 47.17 | 47.30 | 39,759 | +0.08(+0.16%) |
May 30, 2023 | 47.08 | 47.32 | 47.08 | 47.22 | 197,511 | +0.21(+0.45%) |
May 26, 2023 | 47.00 | 47.21 | 47.00 | 47.01 | 9,319 | +0.01(+0.02%) |
May 25, 2023 | 46.81 | 47.08 | 46.79 | 47.00 | 14,990 | +0.14(+0.29%) |
May 24, 2023 | 47.01 | 47.11 | 46.86 | 46.86 | 3,470 | -0.12(-0.25%) |
May 23, 2023 | 47.18 | 47.22 | 46.93 | 46.98 | 15,160 | -0.07(-0.14%) |
May 22, 2023 | 47.10 | 47.24 | 47.01 | 47.04 | 44,352 | -0.24(-0.51%) |
May 19, 2023 | 47.40 | 47.40 | 47.01 | 47.29 | 27,749 | -0.17(-0.37%) |
May 18, 2023 | 47.65 | 47.65 | 47.42 | 47.46 | 21,074 | -0.22(-0.47%) |
May 17, 2023 | 47.64 | 47.73 | 47.59 | 47.68 | 4,279 | +0.05(+0.10%) |
May 16, 2023 | 47.69 | 47.74 | 47.59 | 47.63 | 15,260 | -0.11(-0.22%) |
May 15, 2023 | 47.73 | 47.74 | 47.65 | 47.74 | 14,841 | -0.00(-0.01%) |
May 12, 2023 | 47.81 | 47.88 | 47.67 | 47.75 | 10,383 | +0.00(+0.01%) |
May 11, 2023 | 47.82 | 47.89 | 47.74 | 47.74 | 3,487 | -0.09(-0.18%) |
May 10, 2023 | 47.80 | 47.89 | 47.68 | 47.83 | 14,112 | +0.12(+0.24%) |
May 09, 2023 | 47.77 | 47.87 | 47.66 | 47.71 | 15,910 | -0.02(-0.04%) |
May 08, 2023 | 47.73 | 47.88 | 47.63 | 47.73 | 20,958 | +0.01(+0.02%) |
May 05, 2023 | 47.74 | 47.82 | 47.71 | 47.72 | 14,479 | +0.00(+0.00%) |
May 04, 2023 | 47.77 | 47.79 | 47.68 | 47.72 | 3,149 | +0.00(+0.00%) |
May 03, 2023 | 47.73 | 47.76 | 47.60 | 47.72 | 11,398 | +0.08(+0.16%) |
May 02, 2023 | 47.61 | 47.75 | 47.50 | 47.64 | 27,191 | +0.11(+0.22%) |
May 01, 2023 | 47.76 | 47.76 | 47.48 | 47.54 | 24,695 | -0.15(-0.30%) |
Apr 28, 2023 | 47.74 | 47.75 | 47.56 | 47.68 | 6,694 | +0.16(+0.33%) |
Apr 27, 2023 | 47.52 | 47.54 | 47.49 | 47.53 | 8,163 | -0.06(-0.12%) |
Apr 26, 2023 | 47.73 | 47.80 | 47.59 | 47.59 | 10,038 | -0.08(-0.16%) |
Apr 25, 2023 | 47.73 | 47.75 | 47.55 | 47.66 | 12,259 | +0.11(+0.22%) |
Apr 24, 2023 | 47.57 | 47.70 | 47.47 | 47.56 | 9,329 | +0.12(+0.25%) |
Apr 21, 2023 | 47.56 | 47.57 | 47.43 | 47.44 | 15,118 | -0.14(-0.30%) |
Apr 20, 2023 | 47.53 | 47.62 | 47.44 | 47.58 | 4,386 | +0.09(+0.18%) |
Apr 19, 2023 | 47.51 | 47.53 | 47.35 | 47.50 | 2,912 | -0.18(-0.39%) |
Apr 18, 2023 | 47.79 | 47.79 | 47.41 | 47.68 | 28,274 | -0.28(-0.58%) |
Apr 17, 2023 | 47.94 | 48.09 | 47.91 | 47.96 | 19,938 | -0.03(-0.06%) |
Apr 14, 2023 | 48.07 | 48.18 | 47.98 | 47.99 | 10,240 | -0.07(-0.14%) |
Apr 13, 2023 | 48.23 | 48.23 | 48.04 | 48.06 | 13,470 | -0.12(-0.24%) |
Apr 12, 2023 | 48.12 | 48.18 | 48.01 | 48.17 | 16,055 | +0.10(+0.20%) |
Apr 11, 2023 | 48.02 | 48.08 | 48.00 | 48.08 | 5,568 | +0.15(+0.30%) |
Apr 10, 2023 | 48.10 | 48.10 | 47.91 | 47.93 | 14,619 | -0.15(-0.32%) |
Apr 06, 2023 | 47.92 | 48.09 | 47.91 | 48.09 | 10,562 | +0.18(+0.38%) |
Apr 05, 2023 | 47.84 | 48.20 | 47.84 | 47.90 | 15,721 | +0.23(+0.49%) |
Apr 04, 2023 | 47.53 | 47.89 | 47.53 | 47.67 | 14,536 | -0.04(-0.09%) |
Apr 03, 2023 | 47.58 | 47.80 | 47.58 | 47.71 | 18,034 | +0.10(+0.21%) |
Mar 31, 2023 | 47.59 | 47.74 | 47.53 | 47.61 | 11,516 | +0.14(+0.29%) |
Mar 30, 2023 | 47.59 | 47.78 | 47.48 | 47.48 | 15,206 | -0.03(-0.06%) |
Mar 29, 2023 | 47.27 | 47.65 | 47.27 | 47.51 | 18,336 | +0.12(+0.24%) |
Mar 28, 2023 | 47.40 | 47.44 | 47.17 | 47.39 | 112,117 | +0.09(+0.18%) |
Mar 27, 2023 | 47.46 | 47.47 | 47.10 | 47.30 | 5,785 | -0.13(-0.27%) |
Mar 24, 2023 | 47.37 | 47.63 | 47.30 | 47.43 | 11,827 | +0.11(+0.23%) |
Mar 23, 2023 | 47.21 | 47.45 | 47.21 | 47.32 | 10,274 | -0.09(-0.18%) |
Mar 22, 2023 | 47.25 | 47.41 | 46.93 | 47.41 | 10,458 | +0.29(+0.61%) |
Mar 21, 2023 | 47.28 | 47.28 | 46.93 | 47.12 | 9,647 | -0.10(-0.20%) |
Mar 20, 2023 | 47.35 | 47.39 | 47.08 | 47.21 | 12,587 | -0.06(-0.12%) |
Mar 17, 2023 | 47.35 | 47.39 | 47.26 | 47.27 | 5,364 | +0.25(+0.53%) |
Mar 16, 2023 | 47.34 | 47.34 | 46.95 | 47.02 | 6,602 | -0.30(-0.63%) |
Mar 15, 2023 | 47.24 | 47.33 | 47.07 | 47.32 | 5,492 | +0.21(+0.45%) |
Mar 14, 2023 | 47.25 | 47.25 | 46.84 | 47.11 | 14,298 | -0.09(-0.18%) |
Mar 13, 2023 | 47.33 | 47.33 | 47.10 | 47.20 | 70,150 | +0.16(+0.35%) |
Mar 10, 2023 | 47.16 | 47.31 | 47.03 | 47.03 | 8,197 | -0.04(-0.08%) |
Mar 09, 2023 | 46.89 | 47.13 | 46.82 | 47.07 | 21,911 | +0.21(+0.45%) |
Mar 08, 2023 | 46.88 | 47.04 | 46.66 | 46.86 | 9,974 | -0.02(-0.04%) |
Mar 07, 2023 | 46.88 | 47.01 | 46.79 | 46.88 | 13,360 | -0.06(-0.12%) |
Mar 06, 2023 | 46.90 | 46.93 | 46.80 | 46.93 | 4,715 | +0.08(+0.16%) |
Mar 03, 2023 | 46.80 | 46.87 | 46.65 | 46.86 | 5,664 | +0.16(+0.35%) |
Mar 02, 2023 | 46.80 | 46.89 | 46.51 | 46.69 | 15,475 | -0.11(-0.23%) |
Mar 01, 2023 | 46.95 | 46.95 | 45.83 | 46.80 | 31,913 | -0.08(-0.16%) |
Feb 28, 2023 | 46.83 | 46.90 | 46.83 | 46.88 | 4,643 | -0.04(-0.08%) |
Feb 27, 2023 | 46.68 | 46.92 | 46.68 | 46.92 | 1,493 | +0.15(+0.33%) |
Feb 24, 2023 | 46.78 | 46.80 | 46.67 | 46.76 | 10,520 | -0.08(-0.18%) |
Feb 23, 2023 | 46.90 | 46.95 | 46.73 | 46.84 | 7,457 | -0.05(-0.11%) |
Feb 22, 2023 | 46.89 | 46.92 | 46.89 | 46.90 | 4,118 | -0.08(-0.16%) |
Feb 21, 2023 | 47.01 | 47.01 | 46.86 | 46.97 | 3,585 | -0.09(-0.18%) |
Feb 17, 2023 | 47.22 | 47.22 | 47.06 | 47.06 | 12,265 | -0.25(-0.52%) |
Feb 16, 2023 | 47.38 | 47.43 | 47.24 | 47.30 | 13,824 | -0.20(-0.42%) |
Feb 15, 2023 | 47.47 | 47.59 | 47.37 | 47.50 | 24,646 | -0.13(-0.28%) |
Feb 14, 2023 | 47.57 | 47.64 | 47.46 | 47.64 | 14,024 | +0.05(+0.11%) |
Feb 13, 2023 | 47.73 | 47.82 | 47.57 | 47.58 | 5,454 | -0.03(-0.07%) |
Feb 10, 2023 | 47.68 | 47.73 | 47.62 | 47.62 | 3,500 | -0.02(-0.04%) |
Feb 09, 2023 | 47.71 | 47.72 | 47.64 | 47.64 | 20,363 | -0.18(-0.38%) |
Feb 08, 2023 | 47.75 | 47.82 | 47.65 | 47.82 | 152,923 | +0.12(+0.24%) |
Feb 07, 2023 | 47.88 | 47.88 | 47.70 | 47.70 | 6,972 | -0.11(-0.23%) |
Feb 06, 2023 | 47.87 | 47.92 | 47.71 | 47.81 | 9,227 | -0.06(-0.12%) |
Feb 03, 2023 | 47.92 | 47.97 | 47.84 | 47.87 | 11,397 | -0.17(-0.35%) |
Feb 02, 2023 | 48.10 | 48.10 | 47.97 | 48.04 | 20,899 | +0.14(+0.30%) |
Feb 01, 2023 | 47.85 | 47.98 | 47.80 | 47.90 | 3,738 | +0.06(+0.12%) |
Jan 31, 2023 | 47.87 | 47.87 | 47.64 | 47.84 | 22,019 | +0.09(+0.18%) |
Jan 30, 2023 | 47.80 | 47.80 | 47.67 | 47.75 | 2,686 | +0.05(+0.10%) |
Jan 27, 2023 | 47.75 | 47.76 | 47.70 | 47.70 | 3,718 | -0.08(-0.16%) |
Jan 26, 2023 | 47.74 | 48.07 | 47.74 | 47.78 | 27,702 | -0.03(-0.06%) |
Jan 25, 2023 | 47.73 | 47.81 | 47.71 | 47.81 | 5,457 | +0.00(+0.00%) |
Jan 24, 2023 | 47.60 | 47.81 | 47.60 | 47.81 | 11,333 | +0.19(+0.41%) |
Jan 23, 2023 | 47.68 | 47.81 | 47.48 | 47.62 | 2,729 | -0.14(-0.29%) |
Jan 20, 2023 | 47.71 | 47.75 | 47.60 | 47.75 | 62,960 | -0.00(-0.01%) |
Jan 19, 2023 | 47.77 | 47.78 | 47.60 | 47.76 | 13,194 | +0.20(+0.42%) |
Jan 18, 2023 | 47.76 | 47.79 | 47.56 | 47.56 | 7,967 | +0.07(+0.14%) |
Jan 17, 2023 | 47.36 | 47.49 | 47.36 | 47.49 | 16,842 | +0.20(+0.43%) |
Jan 13, 2023 | 47.26 | 47.55 | 47.26 | 47.29 | 11,102 | -0.07(-0.14%) |
Jan 12, 2023 | 47.20 | 47.38 | 47.20 | 47.36 | 6,970 | +0.22(+0.47%) |
Jan 11, 2023 | 47.16 | 47.32 | 47.14 | 47.14 | 5,190 | +0.11(+0.22%) |
Jan 10, 2023 | 46.94 | 47.03 | 46.86 | 47.03 | 20,640 | +0.01(+0.02%) |
Jan 09, 2023 | 46.88 | 47.02 | 46.88 | 47.02 | 3,574 | +0.20(+0.43%) |
Jan 06, 2023 | 46.82 | 46.86 | 46.70 | 46.82 | 18,572 | +0.06(+0.12%) |
Jan 05, 2023 | 46.65 | 46.77 | 46.62 | 46.76 | 3,893 | +0.13(+0.29%) |
Jan 04, 2023 | 46.65 | 46.88 | 46.61 | 46.63 | 10,104 | +0.19(+0.41%) |