Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.59 | 52.30 | 50.72 | 51.76 | 33,406 | +1.05(+2.08%) |
Feb 28, 2024 | 49.71 | 50.89 | 49.47 | 50.71 | 36,704 | +0.55(+1.09%) |
Feb 27, 2024 | 50.20 | 51.15 | 49.86 | 50.16 | 21,881 | +0.06(+0.12%) |
Feb 26, 2024 | 49.73 | 50.23 | 49.36 | 50.10 | 32,097 | +0.17(+0.34%) |
Feb 23, 2024 | 49.78 | 50.62 | 49.65 | 49.93 | 12,864 | -0.26(-0.51%) |
Feb 22, 2024 | 50.34 | 50.99 | 49.46 | 50.19 | 34,710 | -0.39(-0.77%) |
Feb 21, 2024 | 49.98 | 50.84 | 49.91 | 50.58 | 20,076 | -0.02(-0.04%) |
Feb 20, 2024 | 50.55 | 51.47 | 50.55 | 50.60 | 25,347 | -0.51(-0.99%) |
Feb 16, 2024 | 51.63 | 51.69 | 50.62 | 51.10 | 25,532 | -0.91(-1.76%) |
Feb 15, 2024 | 50.99 | 52.26 | 50.58 | 52.02 | 39,334 | +1.61(+3.19%) |
Feb 14, 2024 | 50.12 | 50.58 | 49.04 | 50.41 | 48,764 | +1.13(+2.30%) |
Feb 13, 2024 | 50.24 | 50.24 | 48.31 | 49.28 | 52,312 | -2.39(-4.63%) |
Feb 12, 2024 | 50.69 | 52.63 | 50.69 | 51.67 | 33,866 | +1.11(+2.20%) |
Feb 09, 2024 | 50.35 | 50.88 | 47.84 | 50.56 | 41,503 | +0.57(+1.13%) |
Feb 08, 2024 | 49.41 | 50.13 | 48.80 | 49.99 | 35,359 | +0.26(+0.52%) |
Feb 07, 2024 | 50.23 | 50.26 | 48.30 | 49.73 | 27,112 | -0.58(-1.14%) |
Feb 06, 2024 | 50.17 | 50.66 | 49.54 | 50.31 | 32,683 | -0.22(-0.43%) |
Feb 05, 2024 | 50.46 | 50.86 | 49.68 | 50.53 | 32,306 | -0.74(-1.45%) |
Feb 02, 2024 | 50.55 | 51.72 | 50.55 | 51.27 | 31,902 | -0.23(-0.44%) |
Feb 01, 2024 | 51.86 | 52.32 | 49.91 | 51.50 | 42,988 | -0.21(-0.40%) |
Jan 31, 2024 | 54.22 | 55.76 | 51.53 | 51.71 | 44,835 | -2.88(-5.27%) |
Jan 30, 2024 | 54.26 | 55.36 | 54.26 | 54.59 | 20,545 | +0.49(+0.90%) |
Jan 29, 2024 | 54.03 | 55.29 | 51.15 | 54.10 | 32,061 | -0.29(-0.53%) |
Jan 26, 2024 | 55.13 | 55.13 | 54.14 | 54.39 | 15,980 | -0.08(-0.15%) |
Jan 25, 2024 | 55.09 | 55.09 | 53.32 | 54.47 | 32,960 | +0.43(+0.79%) |
Jan 24, 2024 | 55.60 | 55.60 | 53.79 | 54.04 | 21,294 | -1.55(-2.79%) |
Jan 23, 2024 | 58.35 | 59.07 | 55.25 | 55.59 | 32,700 | -2.87(-4.91%) |
Jan 22, 2024 | 56.14 | 58.46 | 55.86 | 58.46 | 27,174 | +2.44(+4.36%) |
Jan 19, 2024 | 55.67 | 56.37 | 54.39 | 56.02 | 29,727 | +0.64(+1.15%) |
Jan 18, 2024 | 54.99 | 55.74 | 53.99 | 55.38 | 38,909 | +0.47(+0.85%) |
Jan 17, 2024 | 54.09 | 59.27 | 53.94 | 54.92 | 31,888 | +0.50(+0.91%) |
Jan 16, 2024 | 55.69 | 55.75 | 53.78 | 54.42 | 60,931 | -1.86(-3.30%) |
Jan 12, 2024 | 57.14 | 59.06 | 55.84 | 56.28 | 17,950 | -0.24(-0.42%) |
Jan 11, 2024 | 56.83 | 57.30 | 55.69 | 56.51 | 20,679 | -0.75(-1.32%) |
Jan 10, 2024 | 56.68 | 57.36 | 56.10 | 57.27 | 22,871 | +0.55(+0.96%) |
Jan 09, 2024 | 56.95 | 57.32 | 56.39 | 56.72 | 22,479 | -1.01(-1.75%) |
Jan 08, 2024 | 57.33 | 58.07 | 56.99 | 57.74 | 16,796 | +0.16(+0.28%) |
Jan 05, 2024 | 57.30 | 58.45 | 57.30 | 57.58 | 29,255 | -0.23(-0.39%) |
Jan 04, 2024 | 58.00 | 58.57 | 57.61 | 57.81 | 24,965 | +0.07(+0.12%) |
Jan 03, 2024 | 59.36 | 59.52 | 57.56 | 57.74 | 35,993 | -1.92(-3.21%) |
Jan 02, 2024 | 58.59 | 59.87 | 57.25 | 59.65 | 21,832 | +0.73(+1.25%) |
Dec 29, 2023 | 60.61 | 60.97 | 58.84 | 58.92 | 23,200 | -1.84(-3.02%) |
Dec 28, 2023 | 60.31 | 61.04 | 60.19 | 60.75 | 17,369 | -0.01(-0.02%) |
Dec 27, 2023 | 60.31 | 61.09 | 60.16 | 60.76 | 21,275 | +0.16(+0.26%) |
Dec 26, 2023 | 59.47 | 61.08 | 59.47 | 60.61 | 22,419 | +0.80(+1.34%) |
Dec 22, 2023 | 59.79 | 60.38 | 59.18 | 59.81 | 22,592 | +0.75(+1.27%) |
Dec 21, 2023 | 58.76 | 59.43 | 58.18 | 59.06 | 14,929 | +0.82(+1.41%) |
Dec 20, 2023 | 58.67 | 60.78 | 58.24 | 58.24 | 25,895 | -0.80(-1.35%) |
Dec 19, 2023 | 57.49 | 59.54 | 57.49 | 59.04 | 32,374 | +1.29(+2.24%) |
Dec 18, 2023 | 58.09 | 58.31 | 57.16 | 57.75 | 20,078 | +0.14(+0.24%) |
Dec 15, 2023 | 59.54 | 59.71 | 57.28 | 57.61 | 111,598 | -1.60(-2.70%) |
Dec 14, 2023 | 58.32 | 59.28 | 57.78 | 59.20 | 42,571 | +1.07(+1.83%) |
Dec 13, 2023 | 54.34 | 58.16 | 53.93 | 58.14 | 45,290 | +4.21(+7.81%) |
Dec 12, 2023 | 54.42 | 54.42 | 53.44 | 53.93 | 14,906 | -0.20(-0.36%) |
Dec 11, 2023 | 54.21 | 54.72 | 53.30 | 54.13 | 16,633 | +0.19(+0.35%) |
Dec 08, 2023 | 53.17 | 54.76 | 51.83 | 53.94 | 15,996 | +0.47(+0.89%) |
Dec 07, 2023 | 52.41 | 53.50 | 52.29 | 53.47 | 14,469 | +0.77(+1.46%) |
Dec 06, 2023 | 54.49 | 54.52 | 52.52 | 52.70 | 15,629 | -0.57(-1.07%) |
Dec 05, 2023 | 53.47 | 54.22 | 52.38 | 53.27 | 19,183 | -0.34(-0.63%) |
Dec 04, 2023 | 52.54 | 53.74 | 52.35 | 53.60 | 20,061 | +0.88(+1.66%) |
Dec 01, 2023 | 51.19 | 52.74 | 51.17 | 52.73 | 30,317 | +2.61(+5.22%) |
Nov 30, 2023 | 51.23 | 51.63 | 49.99 | 50.11 | 24,949 | -0.97(-1.89%) |
Nov 29, 2023 | 50.74 | 51.36 | 50.74 | 51.08 | 17,481 | +0.80(+1.59%) |
Nov 28, 2023 | 50.33 | 51.26 | 50.01 | 50.28 | 13,176 | -0.32(-0.62%) |
Nov 27, 2023 | 51.30 | 51.38 | 50.59 | 50.59 | 14,316 | -1.22(-2.36%) |
Nov 24, 2023 | 50.71 | 51.94 | 50.32 | 51.82 | 7,091 | +0.82(+1.61%) |
Nov 22, 2023 | 51.19 | 51.91 | 50.70 | 51.00 | 10,322 | +0.28(+0.54%) |
Nov 21, 2023 | 51.28 | 51.28 | 50.71 | 50.72 | 14,017 | -0.99(-1.91%) |
Nov 20, 2023 | 51.91 | 51.96 | 51.44 | 51.71 | 17,748 | -0.49(-0.94%) |
Nov 17, 2023 | 52.20 | 52.89 | 51.72 | 52.20 | 38,780 | +0.61(+1.19%) |
Nov 16, 2023 | 52.09 | 52.09 | 51.44 | 51.59 | 13,854 | -0.90(-1.71%) |
Nov 15, 2023 | 53.18 | 53.97 | 52.31 | 52.49 | 31,389 | -1.02(-1.90%) |
Nov 14, 2023 | 50.91 | 53.63 | 50.91 | 53.50 | 29,570 | +3.73(+7.49%) |
Nov 13, 2023 | 49.88 | 50.01 | 49.43 | 49.78 | 14,575 | -0.08(-0.16%) |
Nov 10, 2023 | 49.74 | 50.09 | 49.26 | 49.86 | 21,618 | +0.43(+0.88%) |
Nov 09, 2023 | 50.21 | 50.38 | 49.31 | 49.42 | 19,340 | -0.74(-1.47%) |
Nov 08, 2023 | 50.83 | 50.83 | 49.31 | 50.16 | 32,934 | -0.39(-0.78%) |
Nov 07, 2023 | 51.36 | 51.36 | 50.17 | 50.56 | 28,142 | -0.67(-1.31%) |
Nov 06, 2023 | 51.37 | 51.64 | 50.51 | 51.23 | 17,268 | -0.43(-0.84%) |
Nov 03, 2023 | 51.27 | 52.44 | 51.27 | 51.66 | 27,439 | +1.30(+2.59%) |
Nov 02, 2023 | 49.35 | 50.38 | 49.35 | 50.36 | 21,159 | +1.58(+3.23%) |
Nov 01, 2023 | 48.57 | 49.16 | 48.20 | 48.78 | 22,896 | -0.26(-0.52%) |
Oct 31, 2023 | 49.13 | 49.32 | 48.67 | 49.04 | 16,270 | +0.29(+0.59%) |
Oct 30, 2023 | 48.21 | 49.08 | 48.21 | 48.75 | 27,027 | +0.92(+1.92%) |
Oct 27, 2023 | 47.75 | 48.29 | 47.47 | 47.83 | 16,044 | -0.28(-0.57%) |
Oct 26, 2023 | 47.82 | 48.76 | 45.96 | 48.11 | 20,173 | +0.48(+1.01%) |
Oct 25, 2023 | 46.85 | 48.19 | 46.55 | 47.63 | 27,526 | +0.63(+1.34%) |
Oct 24, 2023 | 47.63 | 47.63 | 46.74 | 47.00 | 27,588 | -0.26(-0.54%) |
Oct 23, 2023 | 47.23 | 48.00 | 47.23 | 47.25 | 39,612 | +0.37(+0.80%) |
Oct 20, 2023 | 48.00 | 48.00 | 46.27 | 46.88 | 36,850 | -0.79(-1.66%) |
Oct 19, 2023 | 49.88 | 49.88 | 47.10 | 47.67 | 30,153 | +0.32(+0.67%) |
Oct 18, 2023 | 48.04 | 48.22 | 46.86 | 47.35 | 29,822 | -1.21(-2.50%) |
Oct 17, 2023 | 47.16 | 50.05 | 47.09 | 48.56 | 37,097 | +1.45(+3.08%) |
Oct 16, 2023 | 46.99 | 47.31 | 46.61 | 47.11 | 29,700 | +0.62(+1.34%) |
Oct 13, 2023 | 47.82 | 47.90 | 46.49 | 46.49 | 33,237 | -0.96(-2.02%) |
Oct 12, 2023 | 47.55 | 47.58 | 47.02 | 47.45 | 29,916 | -0.50(-1.05%) |
Oct 11, 2023 | 48.31 | 48.60 | 47.81 | 47.95 | 12,248 | -0.08(-0.16%) |
Oct 10, 2023 | 48.15 | 48.74 | 48.02 | 48.03 | 27,385 | +0.13(+0.27%) |
Oct 09, 2023 | 47.15 | 48.37 | 47.15 | 47.90 | 19,074 | +0.35(+0.73%) |
Oct 06, 2023 | 47.64 | 48.29 | 47.46 | 47.56 | 28,069 | -0.40(-0.84%) |
Oct 05, 2023 | 47.14 | 48.18 | 47.14 | 47.96 | 29,027 | +0.94(+1.99%) |
Oct 04, 2023 | 46.71 | 47.30 | 46.17 | 47.02 | 25,790 | +0.33(+0.70%) |
Oct 03, 2023 | 46.93 | 47.21 | 46.52 | 46.70 | 28,303 | -0.28(-0.59%) |
Oct 02, 2023 | 46.62 | 47.23 | 46.18 | 46.98 | 32,496 | -0.29(-0.61%) |
Sep 29, 2023 | 47.67 | 48.12 | 47.21 | 47.26 | 25,242 | +0.00(+0.00%) |
Sep 28, 2023 | 45.39 | 47.70 | 45.39 | 47.26 | 19,496 | +0.20(+0.42%) |
Sep 27, 2023 | 47.77 | 47.77 | 46.95 | 47.07 | 21,321 | -0.35(-0.74%) |
Sep 26, 2023 | 47.85 | 48.05 | 47.42 | 47.42 | 24,096 | -0.38(-0.80%) |
Sep 25, 2023 | 47.68 | 48.02 | 47.69 | 47.80 | 15,142 | +0.29(+0.62%) |
Sep 22, 2023 | 47.85 | 47.85 | 47.35 | 47.51 | 13,925 | -0.38(-0.80%) |
Sep 21, 2023 | 47.28 | 47.96 | 44.66 | 47.89 | 25,450 | +0.30(+0.64%) |
Sep 20, 2023 | 48.07 | 48.28 | 47.57 | 47.58 | 20,260 | -0.18(-0.37%) |
Sep 19, 2023 | 48.32 | 48.32 | 47.69 | 47.76 | 15,026 | -0.27(-0.57%) |
Sep 18, 2023 | 48.67 | 48.96 | 47.87 | 48.03 | 21,406 | -0.88(-1.80%) |
Sep 15, 2023 | 49.32 | 49.75 | 48.76 | 48.91 | 70,600 | -0.40(-0.81%) |
Sep 14, 2023 | 48.72 | 49.59 | 48.38 | 49.32 | 23,766 | +0.81(+1.67%) |
Sep 13, 2023 | 48.70 | 48.97 | 48.42 | 48.50 | 21,163 | -0.42(-0.86%) |
Sep 12, 2023 | 49.48 | 49.48 | 48.69 | 48.92 | 13,245 | -0.39(-0.79%) |
Sep 11, 2023 | 49.45 | 49.76 | 49.08 | 49.32 | 17,494 | -0.27(-0.55%) |
Sep 08, 2023 | 49.24 | 49.71 | 48.65 | 49.59 | 16,533 | +0.46(+0.94%) |
Sep 07, 2023 | 49.48 | 49.59 | 48.84 | 49.13 | 43,729 | -0.37(-0.75%) |
Sep 06, 2023 | 50.32 | 50.47 | 49.18 | 49.50 | 23,911 | -0.55(-1.09%) |
Sep 05, 2023 | 50.09 | 50.52 | 49.62 | 50.05 | 20,314 | -0.30(-0.60%) |
Sep 01, 2023 | 49.35 | 50.49 | 49.35 | 50.35 | 26,467 | +0.99(+2.00%) |
Aug 31, 2023 | 49.75 | 51.10 | 49.36 | 49.36 | 26,107 | -0.50(-1.00%) |
Aug 30, 2023 | 49.64 | 50.09 | 49.39 | 49.86 | 20,229 | +0.03(+0.06%) |
Aug 29, 2023 | 49.33 | 49.84 | 49.33 | 49.83 | 16,621 | +0.24(+0.49%) |
Aug 28, 2023 | 49.32 | 49.79 | 49.26 | 49.59 | 16,770 | +0.25(+0.52%) |
Aug 25, 2023 | 49.67 | 50.41 | 48.89 | 49.34 | 15,086 | -0.23(-0.47%) |
Aug 24, 2023 | 49.33 | 49.96 | 49.29 | 49.57 | 12,080 | +0.07(+0.14%) |
Aug 23, 2023 | 49.39 | 50.08 | 49.09 | 49.50 | 25,778 | +0.34(+0.70%) |
Aug 22, 2023 | 50.11 | 50.23 | 49.05 | 49.16 | 25,345 | -0.99(-1.97%) |
Aug 21, 2023 | 50.71 | 51.03 | 50.05 | 50.15 | 25,793 | -1.45(-2.81%) |
Aug 18, 2023 | 50.70 | 52.23 | 50.70 | 51.59 | 58,453 | +0.45(+0.88%) |
Aug 17, 2023 | 51.66 | 51.66 | 51.08 | 51.14 | 17,332 | +0.20(+0.38%) |
Aug 16, 2023 | 51.02 | 51.73 | 50.85 | 50.95 | 25,207 | -0.20(-0.38%) |
Aug 15, 2023 | 51.62 | 52.80 | 50.95 | 51.14 | 25,666 | -0.96(-1.84%) |
Aug 14, 2023 | 52.25 | 53.57 | 52.04 | 52.10 | 24,289 | -0.48(-0.91%) |
Aug 11, 2023 | 52.16 | 52.83 | 52.05 | 52.58 | 20,490 | -0.16(-0.30%) |
Aug 10, 2023 | 53.05 | 53.26 | 52.73 | 52.74 | 22,346 | -0.68(-1.28%) |
Aug 09, 2023 | 54.21 | 54.21 | 53.42 | 53.42 | 12,908 | -0.37(-0.69%) |
Aug 08, 2023 | 53.39 | 54.05 | 52.87 | 53.80 | 16,634 | -0.33(-0.61%) |
Aug 07, 2023 | 54.47 | 54.74 | 52.99 | 54.13 | 28,809 | -0.02(-0.04%) |
Aug 04, 2023 | 54.38 | 54.46 | 53.92 | 54.15 | 16,146 | +0.10(+0.18%) |
Aug 03, 2023 | 53.66 | 54.14 | 53.66 | 54.05 | 13,039 | +0.09(+0.16%) |
Aug 02, 2023 | 53.55 | 54.07 | 53.55 | 53.96 | 13,560 | +0.21(+0.38%) |
Aug 01, 2023 | 53.95 | 53.95 | 53.39 | 53.76 | 21,768 | -0.36(-0.67%) |
Jul 31, 2023 | 54.25 | 55.30 | 53.78 | 54.12 | 13,368 | -0.10(-0.18%) |
Jul 28, 2023 | 54.77 | 55.18 | 54.22 | 54.22 | 23,256 | +0.05(+0.09%) |
Jul 27, 2023 | 54.98 | 54.98 | 53.86 | 54.17 | 32,548 | -0.36(-0.66%) |
Jul 26, 2023 | 53.35 | 54.95 | 53.35 | 54.53 | 23,059 | +1.62(+3.07%) |
Jul 25, 2023 | 52.83 | 53.31 | 52.77 | 52.91 | 18,959 | -0.24(-0.46%) |
Jul 24, 2023 | 52.43 | 53.33 | 52.43 | 53.15 | 42,804 | +0.82(+1.57%) |
Jul 21, 2023 | 54.04 | 54.04 | 52.33 | 52.33 | 50,520 | -1.66(-3.08%) |
Jul 20, 2023 | 54.68 | 54.68 | 53.69 | 53.99 | 29,933 | -1.58(-2.85%) |
Jul 19, 2023 | 54.91 | 56.46 | 53.76 | 55.58 | 27,045 | +0.24(+0.44%) |
Jul 18, 2023 | 53.78 | 55.74 | 53.78 | 55.33 | 25,920 | +1.89(+3.53%) |
Jul 17, 2023 | 52.38 | 54.15 | 52.38 | 53.44 | 24,034 | +0.96(+1.83%) |
Jul 14, 2023 | 52.92 | 52.92 | 51.67 | 52.48 | 17,151 | -0.04(-0.07%) |
Jul 13, 2023 | 53.16 | 53.16 | 52.28 | 52.52 | 16,270 | +0.43(+0.83%) |
Jul 12, 2023 | 52.08 | 52.72 | 52.07 | 52.09 | 22,083 | +0.97(+1.89%) |
Jul 11, 2023 | 50.73 | 51.52 | 50.73 | 51.12 | 18,503 | +0.79(+1.57%) |
Jul 10, 2023 | 50.23 | 51.26 | 50.23 | 50.33 | 16,104 | +0.08(+0.16%) |
Jul 07, 2023 | 49.44 | 50.75 | 49.44 | 50.25 | 26,437 | +0.69(+1.40%) |
Jul 06, 2023 | 49.55 | 49.75 | 48.44 | 49.56 | 22,684 | -0.52(-1.04%) |
Jul 05, 2023 | 50.75 | 50.77 | 49.76 | 50.08 | 18,211 | -0.63(-1.23%) |
Jul 03, 2023 | 49.88 | 50.70 | 49.71 | 50.70 | 11,065 | +1.09(+2.19%) |
Jun 30, 2023 | 51.09 | 51.16 | 49.48 | 49.62 | 20,801 | -0.75(-1.50%) |
Jun 29, 2023 | 50.04 | 51.29 | 49.98 | 50.37 | 21,822 | +0.97(+1.96%) |
Jun 28, 2023 | 49.50 | 49.98 | 48.69 | 49.40 | 23,853 | -0.11(-0.22%) |
Jun 27, 2023 | 48.44 | 49.90 | 48.44 | 49.51 | 12,933 | +0.20(+0.41%) |
Jun 26, 2023 | 49.16 | 49.84 | 49.16 | 49.30 | 17,206 | +0.08(+0.16%) |
Jun 23, 2023 | 48.89 | 49.72 | 48.46 | 49.23 | 98,836 | -0.37(-0.74%) |
Jun 22, 2023 | 49.60 | 49.99 | 48.70 | 49.60 | 19,287 | -1.16(-2.28%) |
Jun 21, 2023 | 51.13 | 51.68 | 50.61 | 50.75 | 22,823 | -0.36(-0.70%) |
Jun 20, 2023 | 51.82 | 52.20 | 51.07 | 51.11 | 21,185 | -0.79(-1.51%) |
Jun 16, 2023 | 53.76 | 53.76 | 51.72 | 51.90 | 52,184 | -1.48(-2.76%) |
Jun 15, 2023 | 52.12 | 53.48 | 52.12 | 53.37 | 20,782 | +0.60(+1.14%) |
Jun 14, 2023 | 53.64 | 54.35 | 52.60 | 52.77 | 31,170 | -0.83(-1.56%) |
Jun 13, 2023 | 52.03 | 53.73 | 52.03 | 53.60 | 22,024 | +1.66(+3.19%) |
Jun 12, 2023 | 53.28 | 53.28 | 51.67 | 51.94 | 19,658 | -0.85(-1.62%) |
Jun 09, 2023 | 52.25 | 53.15 | 52.25 | 52.80 | 18,329 | -0.52(-0.98%) |
Jun 08, 2023 | 53.27 | 53.71 | 51.44 | 53.32 | 28,188 | +0.10(+0.18%) |
Jun 07, 2023 | 51.80 | 53.91 | 51.80 | 53.23 | 34,356 | +1.94(+3.78%) |
Jun 06, 2023 | 50.70 | 52.41 | 50.70 | 51.28 | 45,763 | +1.85(+3.75%) |
Jun 05, 2023 | 50.85 | 50.85 | 49.37 | 49.43 | 23,783 | -1.52(-2.99%) |
Jun 02, 2023 | 48.95 | 51.13 | 48.43 | 50.95 | 34,098 | +2.68(+5.55%) |
Jun 01, 2023 | 47.43 | 48.60 | 47.43 | 48.28 | 27,691 | +1.08(+2.28%) |
May 31, 2023 | 48.62 | 48.62 | 46.99 | 47.20 | 35,194 | -1.30(-2.68%) |
May 30, 2023 | 49.30 | 49.30 | 48.28 | 48.50 | 25,944 | -0.50(-1.03%) |
May 26, 2023 | 48.58 | 49.26 | 48.21 | 49.00 | 21,292 | +0.20(+0.42%) |
May 25, 2023 | 49.14 | 49.41 | 48.42 | 48.80 | 21,312 | -0.63(-1.28%) |
May 24, 2023 | 50.37 | 50.65 | 49.37 | 49.43 | 22,063 | -0.87(-1.74%) |
May 23, 2023 | 49.88 | 50.95 | 48.97 | 50.30 | 23,394 | +0.78(+1.57%) |
May 22, 2023 | 49.61 | 50.14 | 48.72 | 49.53 | 22,438 | +0.19(+0.39%) |
May 19, 2023 | 51.27 | 51.34 | 48.61 | 49.33 | 25,285 | -1.21(-2.40%) |
May 18, 2023 | 50.53 | 50.82 | 49.89 | 50.55 | 28,917 | +0.05(+0.10%) |
May 17, 2023 | 48.31 | 50.52 | 48.31 | 50.50 | 38,711 | +2.83(+5.95%) |
May 16, 2023 | 47.92 | 48.66 | 46.83 | 47.66 | 25,993 | -0.31(-0.65%) |
May 15, 2023 | 47.99 | 48.23 | 47.79 | 47.97 | 23,754 | +0.39(+0.82%) |
May 12, 2023 | 47.49 | 47.97 | 46.32 | 47.59 | 27,223 | +0.10(+0.20%) |
May 11, 2023 | 48.09 | 48.53 | 47.31 | 47.49 | 30,688 | -1.28(-2.63%) |
May 10, 2023 | 49.01 | 49.77 | 47.59 | 48.77 | 27,378 | +0.43(+0.88%) |
May 09, 2023 | 48.21 | 48.92 | 47.25 | 48.34 | 28,612 | -0.06(-0.12%) |
May 08, 2023 | 49.58 | 49.58 | 47.81 | 48.40 | 40,936 | -0.79(-1.60%) |
May 05, 2023 | 47.32 | 49.38 | 47.04 | 49.19 | 47,209 | +2.66(+5.72%) |
May 04, 2023 | 47.47 | 47.47 | 44.05 | 46.53 | 49,206 | -1.41(-2.94%) |
May 03, 2023 | 47.71 | 51.47 | 47.71 | 47.94 | 44,879 | +0.42(+0.88%) |
May 02, 2023 | 49.30 | 49.30 | 46.54 | 47.52 | 45,006 | -2.01(-4.06%) |
May 01, 2023 | 49.64 | 49.74 | 49.01 | 49.53 | 26,397 | +0.15(+0.29%) |
Apr 28, 2023 | 49.52 | 50.03 | 48.79 | 49.38 | 47,348 | -0.10(-0.20%) |
Apr 27, 2023 | 48.97 | 49.74 | 48.29 | 49.48 | 22,691 | +0.63(+1.29%) |
Apr 26, 2023 | 48.90 | 49.14 | 48.30 | 48.85 | 29,064 | -0.22(-0.45%) |
Apr 25, 2023 | 50.75 | 50.75 | 48.61 | 49.07 | 22,130 | -2.04(-3.99%) |
Apr 24, 2023 | 50.45 | 51.83 | 50.45 | 51.11 | 35,432 | +0.31(+0.61%) |
Apr 21, 2023 | 50.69 | 51.22 | 49.85 | 50.80 | 29,916 | -0.20(-0.40%) |
Apr 20, 2023 | 49.86 | 51.26 | 49.77 | 51.00 | 33,558 | +1.78(+3.61%) |
Apr 19, 2023 | 49.01 | 49.47 | 48.38 | 49.23 | 28,019 | +0.98(+2.03%) |
Apr 18, 2023 | 49.68 | 49.68 | 47.74 | 48.25 | 31,537 | -1.14(-2.30%) |
Apr 17, 2023 | 48.72 | 49.38 | 48.31 | 49.38 | 29,997 | +0.80(+1.64%) |
Apr 14, 2023 | 49.69 | 50.42 | 48.32 | 48.59 | 28,891 | -0.71(-1.44%) |
Apr 13, 2023 | 48.80 | 49.34 | 48.64 | 49.29 | 19,367 | +0.55(+1.13%) |
Apr 12, 2023 | 49.33 | 49.61 | 48.60 | 48.74 | 26,979 | -0.21(-0.44%) |
Apr 11, 2023 | 48.95 | 51.42 | 48.47 | 48.95 | 30,375 | +0.39(+0.80%) |
Apr 10, 2023 | 48.07 | 48.94 | 47.99 | 48.57 | 42,425 | +0.64(+1.34%) |
Apr 06, 2023 | 47.93 | 48.38 | 47.93 | 47.93 | 32,734 | -0.12(-0.24%) |
Apr 05, 2023 | 48.55 | 48.78 | 47.83 | 48.04 | 38,890 | -0.54(-1.12%) |
Apr 04, 2023 | 49.38 | 49.60 | 47.74 | 48.59 | 38,496 | -0.82(-1.65%) |
Apr 03, 2023 | 49.34 | 49.60 | 48.97 | 49.40 | 39,357 | +0.21(+0.43%) |
Mar 31, 2023 | 48.59 | 49.35 | 47.60 | 49.19 | 57,741 | +0.25(+0.52%) |
Mar 30, 2023 | 49.50 | 49.67 | 48.45 | 48.94 | 31,840 | -0.48(-0.96%) |
Mar 29, 2023 | 50.07 | 50.24 | 48.88 | 49.41 | 36,249 | -0.59(-1.18%) |
Mar 28, 2023 | 50.52 | 50.69 | 49.82 | 50.00 | 38,388 | -0.77(-1.51%) |
Mar 27, 2023 | 51.36 | 51.84 | 50.62 | 50.77 | 24,163 | +0.04(+0.08%) |
Mar 24, 2023 | 49.07 | 50.87 | 48.70 | 50.73 | 33,209 | +1.09(+2.19%) |
Mar 23, 2023 | 51.20 | 51.52 | 49.64 | 49.64 | 29,896 | -1.17(-2.31%) |
Mar 22, 2023 | 51.50 | 52.17 | 50.72 | 50.82 | 67,491 | -0.81(-1.57%) |
Mar 21, 2023 | 51.07 | 51.85 | 50.71 | 51.63 | 39,803 | +1.07(+2.11%) |
Mar 20, 2023 | 50.59 | 51.85 | 50.40 | 50.56 | 37,957 | +0.41(+0.83%) |
Mar 17, 2023 | 52.77 | 52.77 | 49.60 | 50.14 | 148,118 | -3.61(-6.72%) |
Mar 16, 2023 | 51.79 | 54.28 | 50.72 | 53.76 | 50,934 | +1.56(+2.99%) |
Mar 15, 2023 | 50.71 | 52.56 | 50.18 | 52.20 | 45,229 | -0.11(-0.20%) |
Mar 14, 2023 | 53.37 | 55.06 | 52.16 | 52.30 | 47,992 | +0.97(+1.89%) |
Mar 13, 2023 | 49.57 | 51.81 | 48.22 | 51.33 | 85,253 | +0.03(+0.06%) |
Mar 10, 2023 | 50.67 | 52.06 | 50.06 | 51.30 | 52,229 | -0.48(-0.93%) |
Mar 09, 2023 | 54.04 | 54.04 | 51.28 | 51.78 | 29,014 | -2.54(-4.68%) |
Mar 08, 2023 | 54.56 | 54.56 | 53.92 | 54.32 | 22,134 | -0.07(-0.12%) |
Mar 07, 2023 | 55.24 | 55.24 | 54.22 | 54.39 | 15,991 | -1.04(-1.88%) |
Mar 06, 2023 | 55.79 | 55.79 | 54.82 | 55.43 | 26,756 | -0.51(-0.91%) |
Mar 03, 2023 | 55.62 | 56.17 | 55.23 | 55.94 | 21,195 | +0.35(+0.62%) |
Mar 02, 2023 | 55.63 | 55.71 | 55.17 | 55.60 | 18,616 | -0.37(-0.65%) |