Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 59.31 | 59.54 | 58.33 | 58.33 | 41,433 | -1.26(-2.11%) |
Dec 28, 2023 | 59.60 | 60.58 | 59.31 | 59.59 | 28,445 | -0.14(-0.23%) |
Dec 27, 2023 | 59.69 | 60.29 | 58.87 | 59.73 | 32,640 | +0.06(+0.10%) |
Dec 26, 2023 | 59.11 | 60.34 | 58.74 | 59.67 | 39,208 | +0.70(+1.19%) |
Dec 22, 2023 | 59.12 | 59.54 | 58.51 | 58.97 | 35,988 | +0.33(+0.56%) |
Dec 21, 2023 | 58.73 | 58.73 | 58.03 | 58.64 | 44,267 | +0.29(+0.50%) |
Dec 20, 2023 | 59.64 | 60.78 | 58.17 | 58.35 | 125,021 | -1.17(-1.96%) |
Dec 19, 2023 | 58.54 | 59.65 | 56.79 | 59.52 | 67,835 | +1.32(+2.27%) |
Dec 18, 2023 | 58.30 | 58.58 | 57.35 | 58.20 | 63,962 | +0.25(+0.43%) |
Dec 15, 2023 | 59.64 | 59.64 | 57.79 | 57.95 | 156,102 | -1.18(-1.99%) |
Dec 14, 2023 | 59.05 | 60.97 | 58.40 | 59.13 | 74,749 | +0.82(+1.40%) |
Dec 13, 2023 | 54.89 | 58.31 | 54.85 | 58.31 | 70,709 | +3.73(+6.84%) |
Dec 12, 2023 | 54.85 | 54.85 | 54.13 | 54.58 | 32,437 | -0.24(-0.44%) |
Dec 11, 2023 | 54.45 | 55.07 | 54.24 | 54.82 | 43,085 | +0.28(+0.51%) |
Dec 08, 2023 | 53.72 | 54.54 | 50.19 | 54.54 | 47,885 | +0.68(+1.26%) |
Dec 07, 2023 | 52.33 | 53.86 | 51.91 | 53.86 | 43,867 | +1.62(+3.09%) |
Dec 06, 2023 | 53.12 | 54.39 | 52.24 | 52.24 | 38,342 | -0.34(-0.65%) |
Dec 05, 2023 | 53.00 | 53.13 | 52.31 | 52.58 | 38,719 | -0.67(-1.26%) |
Dec 04, 2023 | 52.18 | 53.72 | 52.18 | 53.25 | 44,321 | +0.99(+1.89%) |
Dec 01, 2023 | 49.73 | 52.68 | 49.73 | 52.26 | 98,728 | +2.68(+5.41%) |
Nov 30, 2023 | 50.91 | 51.23 | 49.37 | 49.58 | 54,541 | -1.13(-2.22%) |
Nov 29, 2023 | 50.70 | 51.85 | 50.57 | 50.70 | 43,877 | +0.38(+0.75%) |
Nov 28, 2023 | 50.53 | 50.67 | 49.96 | 50.32 | 26,169 | -0.33(-0.65%) |
Nov 27, 2023 | 51.24 | 51.24 | 50.40 | 50.65 | 37,624 | -0.54(-1.05%) |
Nov 24, 2023 | 50.85 | 51.25 | 50.80 | 51.19 | 11,296 | +0.22(+0.43%) |
Nov 22, 2023 | 51.31 | 51.36 | 50.63 | 50.97 | 21,382 | +0.31(+0.61%) |
Nov 21, 2023 | 52.33 | 52.59 | 50.66 | 50.66 | 48,975 | -1.75(-3.33%) |
Nov 20, 2023 | 51.79 | 52.54 | 51.52 | 52.41 | 41,581 | +0.36(+0.69%) |
Nov 17, 2023 | 52.18 | 52.87 | 51.89 | 52.05 | 52,088 | +0.50(+0.97%) |
Nov 16, 2023 | 51.95 | 51.95 | 51.05 | 51.55 | 28,083 | -0.87(-1.66%) |
Nov 15, 2023 | 52.48 | 53.25 | 52.06 | 52.42 | 68,193 | -0.20(-0.38%) |
Nov 14, 2023 | 51.11 | 52.63 | 50.54 | 52.62 | 262,459 | +3.16(+6.40%) |
Nov 13, 2023 | 48.63 | 49.65 | 48.28 | 49.46 | 39,222 | +0.51(+1.04%) |
Nov 10, 2023 | 48.83 | 49.31 | 48.60 | 48.95 | 26,887 | +0.36(+0.74%) |
Nov 09, 2023 | 49.53 | 49.59 | 48.54 | 48.59 | 29,532 | -0.75(-1.52%) |
Nov 08, 2023 | 50.24 | 50.72 | 48.96 | 49.34 | 38,467 | -0.70(-1.39%) |
Nov 07, 2023 | 50.24 | 50.40 | 49.57 | 50.03 | 32,341 | -0.40(-0.79%) |
Nov 06, 2023 | 50.65 | 50.90 | 49.85 | 50.43 | 42,412 | -0.39(-0.76%) |
Nov 03, 2023 | 50.08 | 52.11 | 49.64 | 50.82 | 66,589 | +1.71(+3.49%) |
Nov 02, 2023 | 48.11 | 49.30 | 48.04 | 49.11 | 80,606 | +1.66(+3.51%) |
Nov 01, 2023 | 47.34 | 47.86 | 46.85 | 47.44 | 83,418 | +0.15(+0.32%) |
Oct 31, 2023 | 47.84 | 47.92 | 46.95 | 47.29 | 41,789 | -0.34(-0.71%) |
Oct 30, 2023 | 47.98 | 48.14 | 47.49 | 47.63 | 51,789 | +0.18(+0.38%) |
Oct 27, 2023 | 47.91 | 48.16 | 45.95 | 47.45 | 65,788 | -0.71(-1.47%) |
Oct 26, 2023 | 47.00 | 48.33 | 45.68 | 48.16 | 48,801 | +1.12(+2.37%) |
Oct 25, 2023 | 46.47 | 47.12 | 45.84 | 47.04 | 69,763 | +0.06(+0.13%) |
Oct 24, 2023 | 47.33 | 47.84 | 46.33 | 46.98 | 36,740 | -0.26(-0.55%) |
Oct 23, 2023 | 47.37 | 48.25 | 47.15 | 47.24 | 39,737 | -0.34(-0.71%) |
Oct 20, 2023 | 48.27 | 48.27 | 47.14 | 47.58 | 69,757 | -0.54(-1.12%) |
Oct 19, 2023 | 48.30 | 49.00 | 47.93 | 48.12 | 41,052 | -0.10(-0.21%) |
Oct 18, 2023 | 49.26 | 49.38 | 48.21 | 48.22 | 39,521 | -1.43(-2.87%) |
Oct 17, 2023 | 48.20 | 50.42 | 48.20 | 49.65 | 55,492 | +1.41(+2.91%) |
Oct 16, 2023 | 48.79 | 49.36 | 48.02 | 48.24 | 43,374 | -0.11(-0.23%) |
Oct 13, 2023 | 49.40 | 49.81 | 48.31 | 48.35 | 45,586 | -0.65(-1.32%) |
Oct 12, 2023 | 49.97 | 49.97 | 48.51 | 49.00 | 32,246 | -1.13(-2.25%) |
Oct 11, 2023 | 49.43 | 50.27 | 49.43 | 50.12 | 43,495 | +0.90(+1.82%) |
Oct 10, 2023 | 49.20 | 49.99 | 49.14 | 49.23 | 31,208 | +0.32(+0.65%) |
Oct 09, 2023 | 48.16 | 49.15 | 48.16 | 48.91 | 33,747 | +0.13(+0.27%) |
Oct 06, 2023 | 48.58 | 49.19 | 47.69 | 48.78 | 36,231 | -0.06(-0.12%) |
Oct 05, 2023 | 47.62 | 48.86 | 47.62 | 48.84 | 52,373 | +1.06(+2.21%) |
Oct 04, 2023 | 47.21 | 47.93 | 46.67 | 47.78 | 28,490 | +0.63(+1.33%) |
Oct 03, 2023 | 47.90 | 47.90 | 46.98 | 47.15 | 46,555 | -0.93(-1.93%) |
Oct 02, 2023 | 48.28 | 48.58 | 47.94 | 48.08 | 51,405 | -0.28(-0.58%) |
Sep 29, 2023 | 49.06 | 49.06 | 48.12 | 48.36 | 41,180 | -0.34(-0.70%) |
Sep 28, 2023 | 48.51 | 49.44 | 48.48 | 48.70 | 49,620 | +0.33(+0.68%) |
Sep 27, 2023 | 48.72 | 49.24 | 48.05 | 48.37 | 33,082 | -0.16(-0.33%) |
Sep 26, 2023 | 49.35 | 49.80 | 48.37 | 48.53 | 41,534 | -1.13(-2.27%) |
Sep 25, 2023 | 47.27 | 49.82 | 49.49 | 49.66 | 55,054 | +1.17(+2.41%) |
Sep 22, 2023 | 48.74 | 48.80 | 48.01 | 48.49 | 53,248 | -0.24(-0.49%) |
Sep 21, 2023 | 48.04 | 49.12 | 47.86 | 48.73 | 57,995 | +0.42(+0.87%) |
Sep 20, 2023 | 48.10 | 48.82 | 47.85 | 48.31 | 46,852 | +0.40(+0.83%) |
Sep 19, 2023 | 48.22 | 48.73 | 47.73 | 47.91 | 38,009 | -0.26(-0.54%) |
Sep 18, 2023 | 49.51 | 49.61 | 48.09 | 48.17 | 40,903 | -1.31(-2.64%) |
Sep 15, 2023 | 50.17 | 50.42 | 49.31 | 49.48 | 173,787 | -0.78(-1.55%) |
Sep 14, 2023 | 49.68 | 51.15 | 49.22 | 50.25 | 42,420 | +1.10(+2.23%) |
Sep 13, 2023 | 49.77 | 49.77 | 48.68 | 49.16 | 49,577 | -0.42(-0.84%) |
Sep 12, 2023 | 50.05 | 50.47 | 49.45 | 49.58 | 56,755 | -0.31(-0.62%) |
Sep 11, 2023 | 50.80 | 51.63 | 49.59 | 49.88 | 41,675 | -0.46(-0.91%) |
Sep 08, 2023 | 49.57 | 50.64 | 49.12 | 50.34 | 57,557 | +1.06(+2.14%) |
Sep 07, 2023 | 50.24 | 50.31 | 49.07 | 49.29 | 86,693 | -1.16(-2.31%) |
Sep 06, 2023 | 52.17 | 52.37 | 50.38 | 50.45 | 58,609 | -1.85(-3.54%) |
Sep 05, 2023 | 53.10 | 53.10 | 52.29 | 52.30 | 62,832 | -1.05(-1.96%) |
Sep 01, 2023 | 52.67 | 53.84 | 52.67 | 53.35 | 74,512 | +1.12(+2.15%) |
Aug 31, 2023 | 52.07 | 52.53 | 51.83 | 52.22 | 65,282 | +0.18(+0.34%) |
Aug 30, 2023 | 52.55 | 52.68 | 51.81 | 52.04 | 95,854 | -0.48(-0.91%) |
Aug 29, 2023 | 53.24 | 53.41 | 52.48 | 52.52 | 65,176 | -0.64(-1.20%) |
Aug 28, 2023 | 52.70 | 53.50 | 52.50 | 53.16 | 59,296 | +0.59(+1.12%) |
Aug 25, 2023 | 52.81 | 52.98 | 52.08 | 52.57 | 70,695 | -0.12(-0.23%) |
Aug 24, 2023 | 51.76 | 52.97 | 49.26 | 52.69 | 118,035 | +0.85(+1.63%) |
Aug 23, 2023 | 50.03 | 51.97 | 50.03 | 51.85 | 93,116 | +1.48(+2.95%) |
Aug 22, 2023 | 51.45 | 51.52 | 50.33 | 50.36 | 60,325 | -1.16(-2.26%) |
Aug 21, 2023 | 51.41 | 51.85 | 50.96 | 51.53 | 59,516 | +0.31(+0.60%) |
Aug 18, 2023 | 51.38 | 52.08 | 51.18 | 51.22 | 61,107 | -0.65(-1.25%) |
Aug 17, 2023 | 51.86 | 52.89 | 51.30 | 51.87 | 44,110 | +0.21(+0.40%) |
Aug 16, 2023 | 51.30 | 52.25 | 50.95 | 51.66 | 62,328 | +0.19(+0.37%) |
Aug 15, 2023 | 51.88 | 52.22 | 51.17 | 51.47 | 68,106 | -1.09(-2.08%) |
Aug 14, 2023 | 52.82 | 52.88 | 51.61 | 52.56 | 64,543 | -0.61(-1.14%) |
Aug 11, 2023 | 52.67 | 53.34 | 52.67 | 53.17 | 64,957 | +0.18(+0.34%) |
Aug 10, 2023 | 52.22 | 53.13 | 52.06 | 52.99 | 69,388 | +0.92(+1.76%) |
Aug 09, 2023 | 52.78 | 52.89 | 51.58 | 52.07 | 49,947 | -0.72(-1.36%) |
Aug 08, 2023 | 52.83 | 52.97 | 51.41 | 52.79 | 46,174 | -0.82(-1.52%) |
Aug 07, 2023 | 52.71 | 53.83 | 52.10 | 53.61 | 61,239 | +0.98(+1.85%) |
Aug 04, 2023 | 52.37 | 53.00 | 52.28 | 52.63 | 47,171 | +0.11(+0.21%) |
Aug 03, 2023 | 51.94 | 52.97 | 51.44 | 52.52 | 50,133 | +0.29(+0.55%) |
Aug 02, 2023 | 51.02 | 52.39 | 51.02 | 52.23 | 78,774 | +0.66(+1.27%) |
Aug 01, 2023 | 50.84 | 51.70 | 50.17 | 51.58 | 150,994 | +0.58(+1.13%) |
Jul 31, 2023 | 52.26 | 52.41 | 50.87 | 51.00 | 103,911 | -1.20(-2.31%) |
Jul 28, 2023 | 52.10 | 53.36 | 50.92 | 52.20 | 76,095 | +0.82(+1.59%) |
Jul 27, 2023 | 51.84 | 52.71 | 49.72 | 51.39 | 161,288 | +1.83(+3.70%) |
Jul 26, 2023 | 48.57 | 50.15 | 48.57 | 49.56 | 103,547 | +1.17(+2.43%) |
Jul 25, 2023 | 48.47 | 49.00 | 47.73 | 48.38 | 79,173 | -0.30(-0.61%) |
Jul 24, 2023 | 46.41 | 49.04 | 46.41 | 48.68 | 82,468 | +2.20(+4.74%) |
Jul 21, 2023 | 47.13 | 47.13 | 46.15 | 46.47 | 119,156 | -0.19(-0.42%) |
Jul 20, 2023 | 46.78 | 47.54 | 45.98 | 46.67 | 78,884 | -0.35(-0.74%) |
Jul 19, 2023 | 46.04 | 47.11 | 45.44 | 47.02 | 64,965 | +1.06(+2.30%) |
Jul 18, 2023 | 44.26 | 46.02 | 44.00 | 45.96 | 114,821 | +1.72(+3.89%) |
Jul 17, 2023 | 43.66 | 44.87 | 43.31 | 44.24 | 100,861 | +0.64(+1.46%) |
Jul 14, 2023 | 43.60 | 43.95 | 43.01 | 43.60 | 223,451 | +0.30(+0.69%) |
Jul 13, 2023 | 43.02 | 43.55 | 42.86 | 43.30 | 55,397 | +0.45(+1.05%) |
Jul 12, 2023 | 43.20 | 43.57 | 42.59 | 42.86 | 57,031 | +0.54(+1.27%) |
Jul 11, 2023 | 42.48 | 42.80 | 41.86 | 42.32 | 47,435 | +0.12(+0.28%) |
Jul 10, 2023 | 41.48 | 42.66 | 41.48 | 42.20 | 62,557 | +0.59(+1.41%) |
Jul 07, 2023 | 40.84 | 42.43 | 40.84 | 41.61 | 126,557 | +0.82(+2.00%) |
Jul 06, 2023 | 41.09 | 41.19 | 40.43 | 40.80 | 67,494 | -0.90(-2.15%) |
Jul 05, 2023 | 41.88 | 42.51 | 41.07 | 41.69 | 52,567 | -0.61(-1.44%) |
Jul 03, 2023 | 41.00 | 42.37 | 41.00 | 42.30 | 21,598 | +1.45(+3.56%) |
Jun 30, 2023 | 41.96 | 42.38 | 40.49 | 40.85 | 93,559 | -0.97(-2.31%) |
Jun 29, 2023 | 42.40 | 43.48 | 41.69 | 41.81 | 70,419 | -0.23(-0.54%) |
Jun 28, 2023 | 42.23 | 42.24 | 41.37 | 42.04 | 58,010 | -0.11(-0.26%) |
Jun 27, 2023 | 41.41 | 42.71 | 40.91 | 42.15 | 53,029 | +0.56(+1.34%) |
Jun 26, 2023 | 40.83 | 42.29 | 40.82 | 41.59 | 53,572 | +0.90(+2.20%) |
Jun 23, 2023 | 40.60 | 41.33 | 40.12 | 40.70 | 169,756 | -0.28(-0.68%) |
Jun 22, 2023 | 41.66 | 42.17 | 40.48 | 40.97 | 54,053 | -0.88(-2.09%) |
Jun 21, 2023 | 42.33 | 43.33 | 41.73 | 41.85 | 62,311 | -0.45(-1.06%) |
Jun 20, 2023 | 42.78 | 42.78 | 42.05 | 42.30 | 34,489 | -0.55(-1.28%) |
Jun 16, 2023 | 44.32 | 44.32 | 42.72 | 42.85 | 132,339 | -1.13(-2.58%) |
Jun 15, 2023 | 43.33 | 44.08 | 43.24 | 43.98 | 41,060 | +0.71(+1.63%) |
Jun 14, 2023 | 44.59 | 45.14 | 43.06 | 43.27 | 91,020 | -1.31(-2.94%) |
Jun 13, 2023 | 43.74 | 45.15 | 43.74 | 44.59 | 65,472 | +1.13(+2.61%) |
Jun 12, 2023 | 45.14 | 45.86 | 43.14 | 43.45 | 72,630 | -1.75(-3.87%) |
Jun 09, 2023 | 45.03 | 46.49 | 44.62 | 45.20 | 88,695 | +0.00(+0.00%) |
Jun 08, 2023 | 44.80 | 45.30 | 43.88 | 45.20 | 75,570 | +0.42(+0.93%) |
Jun 07, 2023 | 43.07 | 45.27 | 42.31 | 44.79 | 78,550 | +2.18(+5.11%) |
Jun 06, 2023 | 39.75 | 42.82 | 39.75 | 42.61 | 112,201 | +2.74(+6.88%) |
Jun 05, 2023 | 40.77 | 40.77 | 38.92 | 39.86 | 56,291 | -1.00(-2.46%) |
Jun 02, 2023 | 39.26 | 40.97 | 38.83 | 40.87 | 87,547 | +2.29(+5.93%) |
Jun 01, 2023 | 38.44 | 39.21 | 37.80 | 38.58 | 50,931 | +0.39(+1.02%) |
May 31, 2023 | 39.14 | 39.14 | 37.69 | 38.19 | 130,823 | -0.99(-2.54%) |
May 30, 2023 | 39.71 | 39.75 | 38.85 | 39.19 | 77,433 | -0.53(-1.33%) |
May 26, 2023 | 39.51 | 39.78 | 39.12 | 39.72 | 53,781 | +0.08(+0.20%) |
May 25, 2023 | 39.24 | 39.80 | 37.98 | 39.64 | 74,128 | +0.26(+0.66%) |
May 24, 2023 | 40.09 | 40.09 | 38.96 | 39.38 | 35,743 | -0.84(-2.08%) |
May 23, 2023 | 39.73 | 41.18 | 39.15 | 40.21 | 45,438 | +0.62(+1.56%) |
May 22, 2023 | 39.11 | 39.94 | 38.36 | 39.60 | 63,881 | +0.77(+1.97%) |
May 19, 2023 | 40.39 | 40.72 | 38.41 | 38.83 | 49,770 | -0.76(-1.91%) |
May 18, 2023 | 39.52 | 39.74 | 39.04 | 39.59 | 45,449 | +0.29(+0.73%) |
May 17, 2023 | 37.55 | 39.32 | 37.36 | 39.30 | 99,481 | +2.24(+6.04%) |
May 16, 2023 | 37.73 | 37.81 | 37.01 | 37.06 | 65,375 | -0.46(-1.22%) |
May 15, 2023 | 37.36 | 38.01 | 37.36 | 37.52 | 67,188 | +0.32(+0.86%) |
May 12, 2023 | 37.09 | 37.58 | 36.35 | 37.20 | 57,143 | +0.17(+0.46%) |
May 11, 2023 | 36.79 | 37.27 | 36.51 | 37.03 | 44,023 | -0.20(-0.53%) |
May 10, 2023 | 37.82 | 38.47 | 36.89 | 37.23 | 53,182 | -0.07(-0.19%) |
May 09, 2023 | 37.05 | 37.60 | 36.60 | 37.30 | 39,732 | -0.20(-0.53%) |
May 08, 2023 | 38.66 | 38.66 | 37.11 | 37.50 | 57,386 | -1.02(-2.66%) |
May 05, 2023 | 37.38 | 38.65 | 36.98 | 38.52 | 89,958 | +2.25(+6.19%) |
May 04, 2023 | 37.02 | 37.02 | 34.93 | 36.28 | 99,927 | -1.36(-3.62%) |
May 03, 2023 | 38.73 | 39.78 | 37.55 | 37.64 | 70,231 | -0.95(-2.47%) |
May 02, 2023 | 40.13 | 40.42 | 37.84 | 38.59 | 79,440 | -1.79(-4.43%) |
May 01, 2023 | 41.05 | 41.55 | 39.69 | 40.38 | 44,382 | -0.78(-1.88%) |
Apr 28, 2023 | 40.43 | 41.46 | 40.01 | 41.16 | 52,238 | +0.46(+1.12%) |
Apr 27, 2023 | 39.47 | 41.27 | 38.91 | 40.70 | 53,116 | +1.80(+4.63%) |
Apr 26, 2023 | 38.53 | 39.67 | 38.06 | 38.90 | 69,600 | -0.05(-0.13%) |
Apr 25, 2023 | 40.20 | 40.56 | 38.92 | 38.95 | 51,190 | -1.66(-4.09%) |
Apr 24, 2023 | 40.51 | 41.26 | 40.46 | 40.61 | 38,967 | -0.20(-0.49%) |
Apr 21, 2023 | 40.90 | 41.16 | 40.26 | 40.81 | 50,151 | -0.11(-0.27%) |
Apr 20, 2023 | 40.97 | 41.24 | 40.40 | 40.92 | 31,872 | -0.37(-0.89%) |
Apr 19, 2023 | 40.49 | 41.54 | 40.07 | 41.29 | 36,071 | +0.83(+2.04%) |
Apr 18, 2023 | 42.12 | 42.12 | 40.38 | 40.46 | 32,515 | -1.48(-3.53%) |
Apr 17, 2023 | 41.39 | 41.96 | 40.97 | 41.94 | 30,076 | +0.57(+1.37%) |
Apr 14, 2023 | 42.75 | 42.84 | 41.14 | 41.38 | 44,433 | -0.99(-2.35%) |
Apr 13, 2023 | 42.10 | 42.82 | 41.61 | 42.37 | 34,746 | +0.34(+0.80%) |
Apr 12, 2023 | 42.89 | 43.12 | 41.89 | 42.03 | 29,125 | -0.64(-1.49%) |
Apr 11, 2023 | 42.87 | 43.06 | 42.25 | 42.67 | 39,379 | +0.01(+0.02%) |
Apr 10, 2023 | 42.89 | 43.69 | 42.41 | 42.66 | 52,632 | -0.33(-0.76%) |
Apr 06, 2023 | 42.35 | 43.29 | 42.35 | 42.99 | 59,105 | +0.38(+0.89%) |
Apr 05, 2023 | 42.49 | 42.88 | 42.18 | 42.61 | 40,999 | -0.12(-0.28%) |
Apr 04, 2023 | 44.01 | 44.01 | 42.18 | 42.73 | 60,833 | -1.18(-2.69%) |
Apr 03, 2023 | 43.72 | 44.02 | 43.15 | 43.91 | 60,923 | +0.26(+0.59%) |
Mar 31, 2023 | 43.44 | 43.91 | 43.03 | 43.65 | 72,578 | +0.61(+1.41%) |
Mar 30, 2023 | 44.60 | 44.60 | 42.90 | 43.05 | 40,904 | -1.27(-2.87%) |
Mar 29, 2023 | 44.76 | 44.76 | 43.76 | 44.32 | 45,824 | -0.10(-0.22%) |
Mar 28, 2023 | 44.49 | 45.04 | 44.09 | 44.42 | 39,997 | -0.08(-0.18%) |
Mar 27, 2023 | 44.54 | 45.24 | 44.38 | 44.50 | 39,180 | +0.76(+1.73%) |
Mar 24, 2023 | 42.46 | 44.19 | 42.41 | 43.74 | 65,547 | +0.86(+1.99%) |
Mar 23, 2023 | 44.42 | 44.43 | 42.24 | 42.89 | 53,683 | -1.12(-2.55%) |
Mar 22, 2023 | 46.35 | 46.91 | 44.01 | 44.01 | 64,685 | -2.53(-5.43%) |
Mar 21, 2023 | 45.07 | 46.80 | 45.02 | 46.53 | 74,351 | +2.40(+5.43%) |
Mar 20, 2023 | 44.02 | 44.85 | 43.82 | 44.14 | 81,015 | +0.99(+2.30%) |
Mar 17, 2023 | 46.10 | 46.10 | 43.15 | 43.15 | 137,367 | -3.35(-7.21%) |
Mar 16, 2023 | 44.70 | 47.78 | 44.49 | 46.50 | 92,047 | +1.18(+2.61%) |
Mar 15, 2023 | 43.56 | 45.37 | 43.44 | 45.31 | 101,739 | +0.33(+0.73%) |
Mar 14, 2023 | 47.33 | 48.15 | 44.35 | 44.98 | 111,504 | +0.40(+0.89%) |
Mar 13, 2023 | 44.45 | 45.93 | 41.85 | 44.59 | 209,344 | -1.36(-2.96%) |
Mar 10, 2023 | 46.56 | 47.70 | 44.84 | 45.95 | 133,978 | -1.27(-2.69%) |
Mar 09, 2023 | 50.63 | 50.63 | 46.89 | 47.22 | 110,667 | -3.73(-7.33%) |
Mar 08, 2023 | 51.23 | 51.58 | 50.79 | 50.95 | 36,747 | -0.27(-0.52%) |
Mar 07, 2023 | 52.78 | 53.26 | 50.91 | 51.22 | 56,084 | -1.77(-3.34%) |
Mar 06, 2023 | 52.96 | 53.44 | 52.64 | 52.99 | 114,438 | +0.17(+0.32%) |
Mar 03, 2023 | 52.90 | 53.29 | 52.33 | 52.82 | 47,753 | +0.12(+0.23%) |
Mar 02, 2023 | 52.56 | 52.87 | 51.98 | 52.70 | 66,430 | -0.23(-0.43%) |
Mar 01, 2023 | 52.94 | 53.18 | 52.65 | 52.93 | 57,724 | -0.18(-0.34%) |
Feb 28, 2023 | 53.11 | 53.63 | 53.11 | 53.11 | 97,392 | -0.08(-0.15%) |
Feb 27, 2023 | 53.61 | 54.09 | 53.00 | 53.19 | 48,864 | -0.29(-0.54%) |
Feb 24, 2023 | 52.98 | 53.55 | 52.93 | 53.47 | 53,607 | +0.03(+0.06%) |
Feb 23, 2023 | 53.11 | 53.71 | 52.92 | 53.44 | 51,735 | +0.32(+0.60%) |
Feb 22, 2023 | 52.77 | 53.22 | 52.43 | 53.13 | 57,320 | +0.20(+0.38%) |
Feb 21, 2023 | 52.85 | 53.28 | 52.50 | 52.93 | 63,269 | -0.25(-0.47%) |
Feb 17, 2023 | 52.83 | 53.46 | 52.53 | 53.18 | 38,499 | +0.69(+1.31%) |
Feb 16, 2023 | 52.70 | 53.02 | 52.21 | 52.49 | 32,072 | -0.47(-0.88%) |
Feb 15, 2023 | 52.29 | 53.15 | 51.87 | 52.96 | 25,326 | +0.50(+0.95%) |
Feb 14, 2023 | 52.74 | 52.85 | 51.84 | 52.46 | 44,324 | -0.44(-0.83%) |
Feb 13, 2023 | 52.17 | 53.16 | 51.84 | 52.90 | 48,595 | +0.77(+1.49%) |
Feb 10, 2023 | 52.50 | 52.50 | 51.99 | 52.12 | 63,058 | -0.46(-0.87%) |
Feb 09, 2023 | 53.26 | 53.52 | 52.24 | 52.58 | 39,412 | -0.56(-1.05%) |
Feb 08, 2023 | 53.36 | 53.43 | 52.85 | 53.14 | 32,499 | -0.52(-0.96%) |
Feb 07, 2023 | 52.92 | 54.08 | 52.83 | 53.65 | 55,198 | +0.56(+1.05%) |
Feb 06, 2023 | 53.68 | 54.12 | 53.01 | 53.10 | 96,147 | -0.77(-1.44%) |
Feb 03, 2023 | 53.36 | 54.15 | 53.34 | 53.87 | 58,776 | +0.24(+0.44%) |
Feb 02, 2023 | 52.59 | 53.67 | 52.12 | 53.63 | 63,595 | +1.05(+2.00%) |
Feb 01, 2023 | 51.67 | 53.12 | 51.48 | 52.58 | 63,182 | +0.40(+0.76%) |
Jan 31, 2023 | 50.10 | 52.31 | 49.96 | 52.18 | 70,524 | +2.06(+4.10%) |
Jan 30, 2023 | 49.81 | 50.60 | 49.81 | 50.13 | 51,814 | +0.16(+0.32%) |
Jan 27, 2023 | 48.91 | 50.20 | 48.51 | 49.97 | 86,635 | +1.15(+2.36%) |
Jan 26, 2023 | 50.14 | 50.34 | 48.73 | 48.82 | 65,823 | -1.19(-2.38%) |
Jan 25, 2023 | 49.44 | 50.63 | 48.94 | 50.01 | 158,091 | +0.96(+1.96%) |
Jan 24, 2023 | 49.52 | 49.52 | 49.01 | 49.05 | 66,036 | -0.64(-1.28%) |
Jan 23, 2023 | 49.48 | 50.00 | 49.03 | 49.68 | 80,138 | +0.20(+0.40%) |
Jan 20, 2023 | 49.09 | 49.57 | 48.48 | 49.48 | 87,586 | +0.88(+1.82%) |
Jan 19, 2023 | 48.28 | 48.88 | 47.76 | 48.60 | 84,679 | +0.22(+0.45%) |
Jan 18, 2023 | 49.69 | 49.85 | 48.20 | 48.38 | 85,456 | -1.55(-3.10%) |
Jan 17, 2023 | 50.14 | 50.17 | 49.33 | 49.93 | 44,968 | -0.11(-0.22%) |
Jan 13, 2023 | 49.43 | 50.25 | 49.17 | 50.04 | 25,024 | +0.13(+0.26%) |
Jan 12, 2023 | 49.41 | 50.24 | 48.97 | 49.91 | 25,868 | +0.85(+1.74%) |
Jan 11, 2023 | 49.39 | 49.55 | 48.58 | 49.06 | 71,811 | -0.15(-0.30%) |
Jan 10, 2023 | 48.73 | 49.24 | 48.53 | 49.20 | 63,063 | +0.21(+0.43%) |
Jan 09, 2023 | 49.56 | 49.56 | 48.75 | 49.00 | 31,158 | -0.55(-1.10%) |
Jan 06, 2023 | 48.77 | 49.60 | 48.38 | 49.54 | 42,006 | +1.20(+2.49%) |
Jan 05, 2023 | 48.52 | 48.55 | 47.96 | 48.34 | 45,729 | -0.43(-0.88%) |
Jan 04, 2023 | 49.15 | 49.73 | 48.61 | 48.77 | 29,988 | -0.31(-0.63%) |