Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 76.10 | 77.29 | 74.84 | 75.69 | 572,017 | +0.56(+0.75%) |
Feb 28, 2024 | 74.61 | 75.78 | 74.61 | 75.13 | 206,330 | -0.25(-0.33%) |
Feb 27, 2024 | 74.72 | 75.52 | 73.54 | 75.38 | 366,281 | +0.93(+1.25%) |
Feb 26, 2024 | 72.16 | 74.62 | 72.16 | 74.45 | 338,030 | +2.57(+3.58%) |
Feb 23, 2024 | 72.79 | 74.72 | 71.56 | 71.88 | 812,938 | +1.90(+2.72%) |
Feb 22, 2024 | 69.55 | 70.01 | 68.58 | 69.98 | 388,657 | +1.04(+1.51%) |
Feb 21, 2024 | 68.33 | 69.16 | 67.01 | 68.94 | 295,188 | -0.08(-0.12%) |
Feb 20, 2024 | 68.43 | 69.45 | 68.31 | 69.02 | 212,018 | -0.74(-1.06%) |
Feb 16, 2024 | 70.64 | 70.64 | 69.32 | 69.76 | 280,360 | -1.24(-1.75%) |
Feb 15, 2024 | 69.31 | 71.55 | 69.31 | 71.00 | 283,302 | +1.24(+1.78%) |
Feb 14, 2024 | 66.52 | 70.05 | 66.04 | 69.76 | 348,041 | +4.22(+6.44%) |
Feb 13, 2024 | 66.30 | 67.34 | 65.11 | 65.54 | 543,338 | -2.98(-4.35%) |
Feb 12, 2024 | 66.62 | 68.62 | 66.45 | 68.52 | 331,600 | +2.16(+3.25%) |
Feb 09, 2024 | 65.00 | 66.40 | 64.92 | 66.36 | 192,712 | +1.78(+2.76%) |
Feb 08, 2024 | 63.26 | 64.71 | 62.85 | 64.58 | 187,022 | +1.23(+1.94%) |
Feb 07, 2024 | 62.75 | 64.19 | 62.44 | 63.35 | 206,375 | +0.69(+1.10%) |
Feb 06, 2024 | 61.42 | 62.81 | 61.42 | 62.66 | 185,172 | +1.09(+1.77%) |
Feb 05, 2024 | 61.58 | 62.17 | 60.96 | 61.57 | 148,798 | -0.78(-1.25%) |
Feb 02, 2024 | 61.14 | 62.58 | 61.13 | 62.35 | 112,528 | +0.48(+0.78%) |
Feb 01, 2024 | 61.12 | 61.92 | 60.70 | 61.87 | 139,696 | +1.05(+1.73%) |
Jan 31, 2024 | 62.20 | 62.27 | 60.75 | 60.82 | 297,958 | -1.55(-2.49%) |
Jan 30, 2024 | 62.59 | 62.73 | 61.71 | 62.37 | 149,042 | -0.53(-0.84%) |
Jan 29, 2024 | 61.74 | 63.02 | 61.34 | 62.90 | 173,580 | +1.03(+1.66%) |
Jan 26, 2024 | 62.88 | 63.04 | 61.57 | 61.87 | 116,141 | -0.52(-0.83%) |
Jan 25, 2024 | 63.02 | 63.20 | 61.86 | 62.39 | 165,389 | +0.15(+0.24%) |
Jan 24, 2024 | 63.81 | 63.81 | 62.15 | 62.24 | 164,688 | -0.78(-1.24%) |
Jan 23, 2024 | 63.36 | 63.99 | 62.39 | 63.02 | 153,204 | +0.49(+0.78%) |
Jan 22, 2024 | 61.96 | 63.23 | 61.68 | 62.53 | 217,013 | +0.95(+1.54%) |
Jan 19, 2024 | 60.91 | 61.68 | 60.00 | 61.58 | 188,882 | +1.09(+1.80%) |
Jan 18, 2024 | 61.56 | 62.46 | 60.19 | 60.49 | 230,468 | -0.66(-1.08%) |
Jan 17, 2024 | 61.67 | 62.05 | 60.96 | 61.15 | 203,866 | -1.26(-2.02%) |
Jan 16, 2024 | 62.12 | 62.63 | 61.74 | 62.41 | 151,991 | -0.30(-0.48%) |
Jan 12, 2024 | 62.89 | 63.29 | 62.14 | 62.71 | 139,928 | +0.77(+1.24%) |
Jan 11, 2024 | 61.38 | 62.01 | 60.78 | 61.94 | 168,595 | +0.64(+1.04%) |
Jan 10, 2024 | 60.09 | 61.32 | 59.69 | 61.30 | 150,273 | +0.94(+1.56%) |
Jan 09, 2024 | 61.16 | 61.82 | 60.30 | 60.36 | 211,205 | -1.64(-2.65%) |
Jan 08, 2024 | 61.56 | 62.65 | 61.48 | 62.00 | 221,439 | +0.81(+1.32%) |
Jan 05, 2024 | 61.25 | 62.24 | 61.19 | 61.19 | 205,611 | -0.61(-0.99%) |
Jan 04, 2024 | 61.67 | 61.94 | 61.01 | 61.80 | 399,115 | +0.65(+1.06%) |
Jan 03, 2024 | 63.42 | 63.67 | 61.11 | 61.15 | 260,235 | -2.26(-3.56%) |
Jan 02, 2024 | 64.02 | 64.28 | 62.62 | 63.41 | 309,597 | -1.21(-1.87%) |
Dec 29, 2023 | 64.67 | 67.02 | 63.85 | 64.62 | 516,902 | +1.42(+2.25%) |
Dec 28, 2023 | 62.60 | 63.34 | 62.50 | 63.20 | 128,090 | +0.48(+0.77%) |
Dec 27, 2023 | 62.66 | 62.93 | 62.24 | 62.72 | 161,763 | +0.23(+0.37%) |
Dec 26, 2023 | 62.13 | 62.82 | 61.80 | 62.49 | 123,789 | +0.26(+0.42%) |
Dec 22, 2023 | 62.19 | 62.61 | 61.94 | 62.23 | 168,498 | +0.62(+1.01%) |
Dec 21, 2023 | 61.03 | 61.99 | 60.63 | 61.61 | 126,535 | +1.03(+1.70%) |
Dec 20, 2023 | 61.83 | 62.32 | 60.51 | 60.58 | 185,129 | -1.12(-1.82%) |
Dec 19, 2023 | 61.19 | 61.97 | 60.68 | 61.70 | 220,246 | +1.10(+1.82%) |
Dec 18, 2023 | 60.82 | 61.30 | 60.21 | 60.60 | 213,213 | -0.17(-0.28%) |
Dec 15, 2023 | 61.44 | 61.49 | 60.39 | 60.77 | 626,286 | -0.19(-0.31%) |
Dec 14, 2023 | 60.77 | 61.75 | 60.73 | 60.96 | 291,860 | +1.07(+1.79%) |
Dec 13, 2023 | 57.85 | 60.26 | 57.60 | 59.89 | 265,544 | +1.96(+3.38%) |
Dec 12, 2023 | 58.53 | 58.91 | 57.89 | 57.93 | 166,361 | -0.54(-0.92%) |
Dec 11, 2023 | 57.01 | 58.53 | 57.01 | 58.47 | 234,504 | +1.50(+2.63%) |
Dec 08, 2023 | 56.61 | 57.61 | 56.61 | 56.97 | 179,261 | +0.02(+0.04%) |
Dec 07, 2023 | 56.17 | 57.28 | 55.71 | 56.95 | 222,858 | +0.83(+1.48%) |
Dec 06, 2023 | 57.87 | 58.14 | 56.08 | 56.12 | 249,694 | -1.39(-2.41%) |
Dec 05, 2023 | 57.10 | 57.65 | 57.00 | 57.51 | 208,873 | +0.05(+0.08%) |
Dec 04, 2023 | 56.48 | 57.51 | 56.30 | 57.46 | 263,489 | +0.98(+1.74%) |
Dec 01, 2023 | 54.51 | 56.58 | 54.01 | 56.48 | 232,488 | +2.00(+3.67%) |
Nov 30, 2023 | 55.05 | 55.47 | 53.85 | 54.48 | 287,845 | -0.28(-0.51%) |
Nov 29, 2023 | 55.98 | 56.55 | 54.56 | 54.76 | 181,897 | -0.45(-0.82%) |
Nov 28, 2023 | 55.57 | 55.57 | 54.79 | 55.21 | 251,124 | -0.29(-0.52%) |
Nov 27, 2023 | 56.73 | 56.73 | 55.37 | 55.50 | 229,052 | -1.25(-2.20%) |
Nov 24, 2023 | 56.79 | 57.88 | 56.20 | 56.75 | 150,903 | -0.34(-0.60%) |
Nov 22, 2023 | 58.03 | 58.29 | 57.01 | 57.09 | 271,545 | -0.74(-1.28%) |
Nov 21, 2023 | 58.40 | 58.51 | 57.14 | 57.83 | 248,283 | -0.98(-1.67%) |
Nov 20, 2023 | 58.29 | 59.24 | 57.85 | 58.81 | 228,958 | +0.52(+0.89%) |
Nov 17, 2023 | 58.36 | 58.74 | 57.88 | 58.29 | 291,286 | +0.20(+0.34%) |
Nov 16, 2023 | 58.68 | 58.77 | 57.46 | 58.09 | 275,816 | -0.52(-0.89%) |
Nov 15, 2023 | 57.90 | 59.62 | 57.90 | 58.61 | 272,354 | +0.52(+0.90%) |
Nov 14, 2023 | 56.73 | 58.19 | 55.74 | 58.09 | 409,101 | +2.71(+4.89%) |
Nov 13, 2023 | 56.46 | 56.46 | 55.01 | 55.38 | 380,656 | -1.21(-2.14%) |
Nov 10, 2023 | 54.52 | 56.87 | 53.16 | 56.59 | 589,169 | +5.12(+9.95%) |
Nov 09, 2023 | 52.40 | 52.40 | 51.20 | 51.47 | 266,335 | -0.54(-1.04%) |
Nov 08, 2023 | 52.56 | 52.78 | 51.91 | 52.01 | 187,260 | -0.40(-0.76%) |
Nov 07, 2023 | 52.36 | 52.50 | 51.77 | 52.41 | 438,529 | +0.27(+0.52%) |
Nov 06, 2023 | 52.09 | 52.54 | 51.05 | 52.14 | 240,075 | -0.19(-0.36%) |
Nov 03, 2023 | 52.67 | 53.50 | 52.31 | 52.33 | 274,765 | +0.40(+0.77%) |
Nov 02, 2023 | 51.13 | 52.83 | 50.57 | 51.93 | 369,934 | +1.55(+3.08%) |
Nov 01, 2023 | 50.92 | 51.45 | 49.70 | 50.38 | 313,404 | -0.75(-1.47%) |
Oct 31, 2023 | 52.90 | 53.44 | 50.99 | 51.13 | 399,978 | -1.99(-3.75%) |
Oct 30, 2023 | 53.85 | 53.85 | 52.78 | 53.12 | 252,781 | -0.27(-0.51%) |
Oct 27, 2023 | 54.43 | 54.43 | 53.23 | 53.39 | 242,145 | -1.05(-1.93%) |
Oct 26, 2023 | 54.88 | 55.12 | 53.95 | 54.44 | 194,611 | -0.41(-0.75%) |
Oct 25, 2023 | 55.00 | 55.90 | 54.72 | 54.85 | 170,239 | -0.65(-1.17%) |
Oct 24, 2023 | 55.45 | 55.58 | 54.59 | 55.50 | 268,490 | +0.74(+1.35%) |
Oct 23, 2023 | 55.13 | 55.81 | 54.70 | 54.76 | 273,235 | -0.55(-0.99%) |
Oct 20, 2023 | 56.16 | 56.33 | 55.22 | 55.31 | 312,335 | -0.69(-1.23%) |
Oct 19, 2023 | 56.50 | 57.05 | 55.79 | 56.00 | 223,292 | -0.30(-0.53%) |
Oct 18, 2023 | 56.89 | 57.27 | 56.27 | 56.30 | 244,530 | -1.19(-2.07%) |
Oct 17, 2023 | 57.12 | 58.05 | 57.12 | 57.49 | 255,992 | -0.01(-0.02%) |
Oct 16, 2023 | 58.24 | 58.59 | 57.11 | 57.50 | 239,260 | -0.24(-0.42%) |
Oct 13, 2023 | 59.05 | 59.05 | 57.57 | 57.74 | 206,297 | -1.47(-2.48%) |
Oct 12, 2023 | 59.74 | 59.74 | 58.42 | 59.21 | 153,840 | -0.70(-1.17%) |
Oct 11, 2023 | 60.30 | 60.59 | 59.39 | 59.91 | 169,942 | -0.18(-0.30%) |
Oct 10, 2023 | 60.21 | 60.81 | 60.03 | 60.09 | 132,130 | -0.27(-0.45%) |
Oct 09, 2023 | 59.47 | 60.44 | 59.19 | 60.36 | 157,605 | +0.29(+0.48%) |
Oct 06, 2023 | 59.33 | 60.31 | 57.82 | 60.07 | 150,902 | +0.28(+0.47%) |
Oct 05, 2023 | 60.01 | 60.66 | 59.65 | 59.79 | 148,989 | -0.44(-0.73%) |
Oct 04, 2023 | 59.80 | 60.36 | 59.31 | 60.23 | 148,770 | +0.77(+1.29%) |
Oct 03, 2023 | 59.42 | 60.49 | 59.12 | 59.46 | 203,322 | -0.49(-0.82%) |
Oct 02, 2023 | 60.85 | 61.12 | 59.27 | 59.95 | 293,529 | -1.19(-1.95%) |
Sep 29, 2023 | 61.48 | 61.60 | 60.75 | 61.14 | 259,445 | +0.26(+0.43%) |
Sep 28, 2023 | 60.78 | 61.78 | 59.62 | 60.88 | 270,521 | +0.10(+0.16%) |
Sep 27, 2023 | 61.60 | 62.40 | 60.30 | 60.78 | 261,904 | -0.36(-0.59%) |
Sep 26, 2023 | 62.00 | 62.07 | 60.66 | 61.14 | 356,586 | -0.88(-1.42%) |
Sep 25, 2023 | 61.18 | 62.26 | 61.98 | 62.02 | 272,053 | +0.56(+0.91%) |
Sep 22, 2023 | 60.30 | 62.14 | 59.80 | 61.46 | 377,572 | +1.33(+2.21%) |
Sep 21, 2023 | 60.30 | 60.71 | 59.99 | 60.13 | 214,868 | -0.55(-0.91%) |
Sep 20, 2023 | 60.56 | 61.39 | 60.50 | 60.68 | 242,217 | +0.33(+0.55%) |
Sep 19, 2023 | 60.44 | 60.59 | 59.38 | 60.35 | 245,067 | +0.41(+0.68%) |
Sep 18, 2023 | 59.78 | 60.26 | 59.52 | 59.94 | 229,183 | +0.44(+0.74%) |
Sep 15, 2023 | 60.31 | 60.31 | 59.02 | 59.50 | 851,513 | -0.96(-1.59%) |
Sep 14, 2023 | 59.37 | 60.59 | 58.75 | 60.46 | 220,711 | +1.27(+2.15%) |
Sep 13, 2023 | 58.55 | 59.46 | 58.39 | 59.19 | 208,566 | +0.45(+0.77%) |
Sep 12, 2023 | 58.72 | 58.82 | 58.22 | 58.74 | 190,887 | -0.01(-0.02%) |
Sep 11, 2023 | 58.91 | 59.13 | 58.50 | 58.75 | 247,510 | +0.13(+0.22%) |
Sep 08, 2023 | 59.16 | 59.31 | 58.53 | 58.62 | 182,073 | -0.26(-0.44%) |
Sep 07, 2023 | 58.16 | 58.98 | 57.63 | 58.88 | 202,608 | +0.50(+0.86%) |
Sep 06, 2023 | 58.33 | 58.66 | 58.00 | 58.38 | 157,970 | -0.09(-0.15%) |
Sep 05, 2023 | 59.02 | 59.02 | 57.55 | 58.47 | 242,697 | -1.00(-1.68%) |
Sep 01, 2023 | 58.90 | 59.88 | 58.69 | 59.47 | 170,697 | +0.90(+1.54%) |
Aug 31, 2023 | 58.69 | 59.44 | 58.51 | 58.57 | 209,117 | -0.22(-0.37%) |
Aug 30, 2023 | 58.00 | 58.95 | 57.79 | 58.79 | 169,107 | +0.59(+1.01%) |
Aug 29, 2023 | 58.00 | 58.79 | 57.66 | 58.20 | 147,616 | +0.09(+0.15%) |
Aug 28, 2023 | 58.08 | 58.66 | 58.03 | 58.11 | 130,789 | +0.12(+0.21%) |
Aug 25, 2023 | 57.00 | 58.18 | 56.97 | 57.99 | 166,992 | +0.86(+1.51%) |
Aug 24, 2023 | 57.76 | 58.31 | 56.89 | 57.13 | 173,065 | -0.55(-0.95%) |
Aug 23, 2023 | 57.44 | 57.92 | 57.24 | 57.68 | 166,992 | +0.41(+0.72%) |
Aug 22, 2023 | 57.26 | 57.94 | 56.73 | 57.27 | 194,323 | +0.14(+0.25%) |
Aug 21, 2023 | 57.03 | 57.99 | 56.47 | 57.13 | 162,188 | -0.03(-0.05%) |
Aug 18, 2023 | 56.30 | 57.91 | 55.46 | 57.16 | 179,188 | +0.25(+0.44%) |
Aug 17, 2023 | 57.23 | 57.46 | 56.15 | 56.91 | 188,603 | -0.57(-0.99%) |
Aug 16, 2023 | 57.45 | 58.63 | 57.36 | 57.48 | 299,268 | -0.12(-0.21%) |
Aug 15, 2023 | 57.72 | 58.36 | 57.12 | 57.60 | 188,067 | -0.35(-0.60%) |
Aug 14, 2023 | 60.63 | 60.63 | 57.16 | 57.95 | 452,318 | -3.06(-5.02%) |
Aug 11, 2023 | 60.99 | 61.78 | 60.25 | 61.01 | 392,248 | -0.04(-0.07%) |
Aug 10, 2023 | 55.99 | 61.18 | 55.03 | 61.05 | 1,108,566 | +11.84(+24.06%) |
Aug 09, 2023 | 49.63 | 49.96 | 48.61 | 49.21 | 241,683 | -0.55(-1.11%) |
Aug 08, 2023 | 50.48 | 50.75 | 49.33 | 49.76 | 149,222 | -1.37(-2.68%) |
Aug 07, 2023 | 51.37 | 51.59 | 50.68 | 51.13 | 120,907 | +0.10(+0.20%) |
Aug 04, 2023 | 51.90 | 52.00 | 50.88 | 51.03 | 120,906 | -0.95(-1.83%) |
Aug 03, 2023 | 53.17 | 53.49 | 51.91 | 51.98 | 123,788 | -1.53(-2.86%) |
Aug 02, 2023 | 54.45 | 54.45 | 52.83 | 53.51 | 104,954 | -1.53(-2.78%) |
Aug 01, 2023 | 54.88 | 55.28 | 54.39 | 55.04 | 130,698 | -0.17(-0.31%) |
Jul 31, 2023 | 55.17 | 55.74 | 54.81 | 55.21 | 142,757 | +0.05(+0.09%) |
Jul 28, 2023 | 54.92 | 55.75 | 54.92 | 55.16 | 195,628 | +0.61(+1.12%) |
Jul 27, 2023 | 55.00 | 55.19 | 54.24 | 54.55 | 189,991 | +0.03(+0.06%) |
Jul 26, 2023 | 53.64 | 54.70 | 53.64 | 54.52 | 245,626 | +0.71(+1.32%) |
Jul 25, 2023 | 53.04 | 53.96 | 53.04 | 53.81 | 146,973 | +0.67(+1.26%) |
Jul 24, 2023 | 52.42 | 53.24 | 51.87 | 53.14 | 196,963 | +0.64(+1.22%) |
Jul 21, 2023 | 53.38 | 53.67 | 52.35 | 52.50 | 150,223 | -0.41(-0.77%) |
Jul 20, 2023 | 54.16 | 54.20 | 52.77 | 52.91 | 115,877 | -1.25(-2.31%) |
Jul 19, 2023 | 54.60 | 54.89 | 54.03 | 54.16 | 109,456 | -0.19(-0.35%) |
Jul 18, 2023 | 54.99 | 55.40 | 53.83 | 54.35 | 133,267 | -0.76(-1.38%) |
Jul 17, 2023 | 54.51 | 55.28 | 53.75 | 55.11 | 141,602 | +0.74(+1.36%) |
Jul 14, 2023 | 54.41 | 54.58 | 53.85 | 54.37 | 178,362 | -0.21(-0.38%) |
Jul 13, 2023 | 54.53 | 55.22 | 54.24 | 54.58 | 149,218 | +0.21(+0.39%) |
Jul 12, 2023 | 54.45 | 54.57 | 53.61 | 54.37 | 207,709 | +0.82(+1.53%) |
Jul 11, 2023 | 52.98 | 53.60 | 52.48 | 53.55 | 151,865 | +0.95(+1.81%) |
Jul 10, 2023 | 52.06 | 53.05 | 52.03 | 52.60 | 290,675 | +0.51(+0.98%) |
Jul 07, 2023 | 51.47 | 52.57 | 50.78 | 52.09 | 225,256 | +0.64(+1.24%) |
Jul 06, 2023 | 50.51 | 51.57 | 50.08 | 51.45 | 181,710 | +0.15(+0.29%) |
Jul 05, 2023 | 50.61 | 51.34 | 49.88 | 51.30 | 268,647 | +0.34(+0.67%) |
Jul 03, 2023 | 51.40 | 51.75 | 50.33 | 50.96 | 140,300 | -0.72(-1.39%) |
Jun 30, 2023 | 51.22 | 51.90 | 51.20 | 51.68 | 235,657 | +0.86(+1.69%) |
Jun 29, 2023 | 49.14 | 50.82 | 49.09 | 50.82 | 197,360 | +1.73(+3.52%) |
Jun 28, 2023 | 48.90 | 49.61 | 48.78 | 49.09 | 138,123 | +0.02(+0.04%) |
Jun 27, 2023 | 48.37 | 49.28 | 48.01 | 49.07 | 126,447 | +0.79(+1.64%) |
Jun 26, 2023 | 48.31 | 49.49 | 48.25 | 48.28 | 122,761 | -0.22(-0.45%) |
Jun 23, 2023 | 49.79 | 49.92 | 48.27 | 48.50 | 420,592 | -1.95(-3.87%) |
Jun 22, 2023 | 50.43 | 50.57 | 49.74 | 50.45 | 163,789 | -0.28(-0.55%) |
Jun 21, 2023 | 51.21 | 51.65 | 50.67 | 50.73 | 198,401 | -0.68(-1.32%) |
Jun 20, 2023 | 50.37 | 51.51 | 50.05 | 51.41 | 200,667 | +0.61(+1.20%) |
Jun 16, 2023 | 51.38 | 51.43 | 49.94 | 50.80 | 663,840 | +0.00(+0.00%) |
Jun 15, 2023 | 50.02 | 51.03 | 49.85 | 50.80 | 191,704 | +4.75(+10.31%) |
May 08, 2023 | 45.91 | 46.18 | 45.74 | 46.05 | 443,937 | +0.42(+0.92%) |
May 05, 2023 | 45.91 | 46.35 | 45.46 | 45.63 | 585,255 | +0.13(+0.29%) |
May 04, 2023 | 45.31 | 45.95 | 44.92 | 45.50 | 203,696 | +0.04(+0.09%) |
May 03, 2023 | 45.67 | 46.25 | 45.24 | 45.46 | 326,967 | +0.14(+0.31%) |
May 02, 2023 | 47.13 | 47.25 | 45.28 | 45.32 | 319,373 | -2.07(-4.37%) |
May 01, 2023 | 47.39 | 47.81 | 47.22 | 47.39 | 173,583 | -0.30(-0.63%) |
Apr 28, 2023 | 47.38 | 48.08 | 47.08 | 47.69 | 211,981 | +0.25(+0.53%) |
Apr 27, 2023 | 47.58 | 47.99 | 47.00 | 47.44 | 197,687 | +0.01(+0.02%) |
Apr 26, 2023 | 47.43 | 47.93 | 47.23 | 47.43 | 159,070 | +0.28(+0.59%) |
Apr 25, 2023 | 47.55 | 47.69 | 46.60 | 47.15 | 207,751 | -0.82(-1.71%) |
Apr 24, 2023 | 48.11 | 48.55 | 47.77 | 47.97 | 206,379 | -0.28(-0.58%) |
Apr 21, 2023 | 48.20 | 48.45 | 47.98 | 48.25 | 174,484 | +0.05(+0.10%) |
Apr 20, 2023 | 48.34 | 48.59 | 47.96 | 48.20 | 142,079 | -0.45(-0.92%) |
Apr 19, 2023 | 48.18 | 48.75 | 48.08 | 48.65 | 186,188 | +0.06(+0.12%) |
Apr 18, 2023 | 48.80 | 48.99 | 48.22 | 48.59 | 136,159 | -0.14(-0.29%) |
Apr 17, 2023 | 48.00 | 48.80 | 47.96 | 48.73 | 243,965 | +0.76(+1.58%) |
Apr 14, 2023 | 48.74 | 48.80 | 47.60 | 47.97 | 128,685 | -0.95(-1.94%) |
Apr 13, 2023 | 48.85 | 49.39 | 48.44 | 48.92 | 126,797 | +0.46(+0.95%) |
Apr 12, 2023 | 49.85 | 50.22 | 48.44 | 48.46 | 145,838 | -0.74(-1.50%) |
Apr 11, 2023 | 48.81 | 49.65 | 48.77 | 49.20 | 158,178 | +0.04(+0.08%) |
Apr 10, 2023 | 48.25 | 49.18 | 47.96 | 49.16 | 223,335 | +0.32(+0.66%) |
Apr 06, 2023 | 48.69 | 48.91 | 48.20 | 48.84 | 130,183 | +0.11(+0.23%) |
Apr 05, 2023 | 49.38 | 49.39 | 48.27 | 48.73 | 151,980 | -0.75(-1.52%) |
Apr 04, 2023 | 49.36 | 49.74 | 48.85 | 49.48 | 228,508 | +0.09(+0.18%) |
Apr 03, 2023 | 49.95 | 50.15 | 49.05 | 49.39 | 238,596 | -0.89(-1.77%) |
Mar 31, 2023 | 48.96 | 50.42 | 48.96 | 50.28 | 295,957 | +1.52(+3.12%) |
Mar 30, 2023 | 48.99 | 49.36 | 48.69 | 48.76 | 130,290 | +0.03(+0.06%) |
Mar 29, 2023 | 48.93 | 49.31 | 48.23 | 48.73 | 220,792 | +0.32(+0.66%) |
Mar 28, 2023 | 49.09 | 49.57 | 48.18 | 48.41 | 191,966 | -0.96(-1.94%) |
Mar 27, 2023 | 49.87 | 49.91 | 48.73 | 49.37 | 195,667 | -0.07(-0.14%) |
Mar 24, 2023 | 48.42 | 49.86 | 48.42 | 49.44 | 227,128 | +0.64(+1.31%) |
Mar 23, 2023 | 48.90 | 50.03 | 48.36 | 48.80 | 192,256 | +0.26(+0.54%) |
Mar 22, 2023 | 50.37 | 50.62 | 48.43 | 48.54 | 254,520 | -2.09(-4.13%) |
Mar 21, 2023 | 50.45 | 51.00 | 50.25 | 50.63 | 178,001 | +0.51(+1.02%) |
Mar 20, 2023 | 49.95 | 50.94 | 49.55 | 50.12 | 196,515 | +0.25(+0.50%) |
Mar 17, 2023 | 50.27 | 50.69 | 49.29 | 49.87 | 573,175 | -0.57(-1.13%) |
Mar 16, 2023 | 49.41 | 50.74 | 48.10 | 50.44 | 209,023 | +0.87(+1.76%) |
Mar 15, 2023 | 48.37 | 49.80 | 48.26 | 49.57 | 228,660 | +0.54(+1.10%) |
Mar 14, 2023 | 49.80 | 50.00 | 48.36 | 49.03 | 269,498 | +0.40(+0.82%) |
Mar 13, 2023 | 48.83 | 52.29 | 46.96 | 48.63 | 214,070 | +0.04(+0.08%) |
Mar 10, 2023 | 49.87 | 50.48 | 48.28 | 48.59 | 336,490 | -1.53(-3.05%) |
Mar 09, 2023 | 50.40 | 50.84 | 49.91 | 50.12 | 222,607 | -0.10(-0.20%) |
Mar 08, 2023 | 49.85 | 50.61 | 49.70 | 50.22 | 263,898 | +0.19(+0.38%) |
Mar 07, 2023 | 50.46 | 50.88 | 49.83 | 50.03 | 229,931 | -0.47(-0.93%) |
Mar 06, 2023 | 51.79 | 51.91 | 50.16 | 50.50 | 292,305 | -0.99(-1.92%) |
Mar 03, 2023 | 50.23 | 51.82 | 50.23 | 51.49 | 254,525 | +1.44(+2.88%) |
Mar 02, 2023 | 50.00 | 50.58 | 49.67 | 50.05 | 220,187 | -0.18(-0.36%) |