Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 52.02 | 52.31 | 52.02 | 52.31 | 2,339 | +0.39(+0.75%) |
Feb 28, 2024 | 51.93 | 52.01 | 51.91 | 51.91 | 673 | -0.10(-0.20%) |
Feb 27, 2024 | 51.94 | 52.02 | 51.88 | 52.02 | 712 | +0.16(+0.31%) |
Feb 26, 2024 | 51.95 | 51.95 | 51.86 | 51.86 | 1,107 | -0.18(-0.35%) |
Feb 23, 2024 | 51.72 | 52.10 | 51.72 | 52.04 | 8,253 | +0.20(+0.38%) |
Feb 22, 2024 | 51.60 | 51.84 | 51.60 | 51.84 | 509 | +0.35(+0.68%) |
Feb 21, 2024 | 51.34 | 51.49 | 51.33 | 51.49 | 9,735 | +0.41(+0.81%) |
Feb 20, 2024 | 51.01 | 51.20 | 51.01 | 51.07 | 1,752 | -0.18(-0.35%) |
Feb 16, 2024 | 51.45 | 51.54 | 51.25 | 51.25 | 2,653 | -0.18(-0.35%) |
Feb 15, 2024 | 50.89 | 51.43 | 50.89 | 51.43 | 1,535 | +0.80(+1.59%) |
Feb 14, 2024 | 50.61 | 50.63 | 50.42 | 50.63 | 1,299 | +0.31(+0.62%) |
Feb 13, 2024 | 50.74 | 50.79 | 50.04 | 50.32 | 3,854 | -0.78(-1.53%) |
Feb 12, 2024 | 51.14 | 51.14 | 51.10 | 51.10 | 205 | +0.54(+1.07%) |
Feb 09, 2024 | 50.48 | 50.56 | 50.48 | 50.56 | 601 | +0.05(+0.11%) |
Feb 08, 2024 | 50.63 | 50.63 | 50.21 | 50.51 | 2,258 | -0.02(-0.04%) |
Feb 07, 2024 | 50.44 | 50.60 | 50.44 | 50.53 | 1,875 | +0.14(+0.29%) |
Feb 06, 2024 | 50.54 | 50.54 | 50.38 | 50.38 | 348 | +0.11(+0.22%) |
Feb 05, 2024 | 50.32 | 50.32 | 50.27 | 50.27 | 2,291 | -0.40(-0.78%) |
Feb 02, 2024 | 50.38 | 50.74 | 50.38 | 50.67 | 1,589 | -0.10(-0.19%) |
Feb 01, 2024 | 50.56 | 50.76 | 50.38 | 50.76 | 344 | +0.20(+0.40%) |
Jan 31, 2024 | 50.83 | 50.83 | 50.56 | 50.56 | 231 | -0.46(-0.90%) |
Jan 30, 2024 | 50.62 | 51.05 | 50.62 | 51.02 | 2,295 | +0.41(+0.81%) |
Jan 29, 2024 | 50.41 | 50.61 | 50.38 | 50.61 | 1,578 | +0.03(+0.06%) |
Jan 26, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 100 | +0.17(+0.35%) |
Jan 25, 2024 | 49.97 | 50.41 | 49.93 | 50.41 | 2,508 | +0.66(+1.33%) |
Jan 24, 2024 | 50.00 | 50.04 | 49.73 | 49.75 | 2,022 | -0.23(-0.47%) |
Jan 23, 2024 | 50.01 | 50.11 | 49.83 | 49.98 | 3,838 | -0.04(-0.08%) |
Jan 22, 2024 | 49.91 | 50.07 | 49.91 | 50.02 | 1,309 | +0.27(+0.55%) |
Jan 19, 2024 | 49.55 | 49.75 | 49.47 | 49.74 | 2,809 | +0.29(+0.58%) |
Jan 18, 2024 | 49.19 | 49.46 | 49.15 | 49.46 | 2,246 | +0.05(+0.11%) |
Jan 17, 2024 | 49.73 | 49.73 | 49.34 | 49.41 | 3,323 | -0.36(-0.73%) |
Jan 16, 2024 | 49.98 | 49.98 | 49.69 | 49.77 | 2,370 | -0.48(-0.96%) |
Jan 12, 2024 | 50.22 | 50.25 | 50.22 | 50.25 | 573 | -0.03(-0.07%) |
Jan 11, 2024 | 50.19 | 50.28 | 50.00 | 50.28 | 5,419 | -0.08(-0.16%) |
Jan 10, 2024 | 50.33 | 50.37 | 50.26 | 50.37 | 1,529 | -0.10(-0.20%) |
Jan 09, 2024 | 50.55 | 50.55 | 50.44 | 50.47 | 2,716 | -0.49(-0.95%) |
Jan 08, 2024 | 50.57 | 50.95 | 50.57 | 50.95 | 298 | +0.22(+0.43%) |
Jan 05, 2024 | 50.84 | 50.87 | 50.60 | 50.74 | 476 | +0.24(+0.48%) |
Jan 04, 2024 | 51.01 | 51.01 | 50.49 | 50.49 | 3,926 | -0.27(-0.53%) |
Jan 03, 2024 | 50.74 | 50.91 | 50.74 | 50.76 | 425 | -0.14(-0.28%) |
Jan 02, 2024 | 50.57 | 51.04 | 50.57 | 50.91 | 1,991 | +0.44(+0.87%) |
Dec 29, 2023 | 50.51 | 50.51 | 50.47 | 50.47 | 331 | -0.09(-0.18%) |
Dec 28, 2023 | 50.69 | 50.69 | 50.56 | 50.56 | 418 | -0.02(-0.04%) |
Dec 27, 2023 | 50.61 | 50.61 | 50.58 | 50.58 | 427 | -0.10(-0.19%) |
Dec 26, 2023 | 50.44 | 50.70 | 50.44 | 50.67 | 1,706 | +0.35(+0.69%) |
Dec 22, 2023 | 50.30 | 50.50 | 50.30 | 50.33 | 5,342 | +0.13(+0.26%) |
Dec 21, 2023 | 50.15 | 50.19 | 49.99 | 50.19 | 508 | +0.35(+0.69%) |
Dec 20, 2023 | 50.56 | 50.62 | 49.85 | 49.85 | 1,324 | -0.69(-1.37%) |
Dec 19, 2023 | 50.18 | 50.54 | 50.18 | 50.54 | 1,791 | +0.40(+0.79%) |
Dec 18, 2023 | 50.26 | 50.26 | 50.14 | 50.14 | 1,415 | +0.13(+0.27%) |
Dec 15, 2023 | 50.15 | 50.15 | 49.85 | 50.01 | 1,326 | -0.37(-0.74%) |
Dec 14, 2023 | 50.06 | 50.47 | 50.06 | 50.38 | 8,039 | +0.74(+1.49%) |
Dec 13, 2023 | 48.87 | 49.68 | 48.79 | 49.64 | 1,318 | +0.81(+1.65%) |
Dec 12, 2023 | 48.84 | 48.86 | 48.81 | 48.83 | 3,814 | -0.07(-0.15%) |
Dec 11, 2023 | 48.54 | 48.91 | 48.54 | 48.90 | 3,050 | +0.42(+0.88%) |
Dec 08, 2023 | 48.44 | 48.48 | 48.26 | 48.48 | 1,990 | +0.31(+0.65%) |
Dec 07, 2023 | 48.24 | 48.28 | 48.04 | 48.16 | 2,959 | +0.15(+0.30%) |
Dec 06, 2023 | 48.56 | 48.56 | 48.01 | 48.02 | 3,544 | -0.27(-0.57%) |
Dec 05, 2023 | 48.51 | 48.51 | 48.29 | 48.29 | 876 | -0.49(-1.01%) |
Dec 04, 2023 | 48.97 | 48.97 | 48.78 | 48.79 | 5,604 | -0.11(-0.22%) |
Dec 01, 2023 | 48.59 | 49.08 | 48.52 | 48.90 | 37,348 | +0.53(+1.10%) |
Nov 30, 2023 | 47.94 | 48.37 | 47.94 | 48.37 | 1,094 | +0.56(+1.17%) |
Nov 29, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 256 | -0.01(-0.02%) |
Nov 28, 2023 | 48.11 | 48.11 | 47.82 | 47.82 | 842 | -0.11(-0.23%) |
Nov 27, 2023 | 47.74 | 47.92 | 47.74 | 47.92 | 1,815 | -0.12(-0.25%) |
Nov 24, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 101 | +0.14(+0.29%) |
Nov 22, 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 153 | +0.23(+0.47%) |
Nov 21, 2023 | 47.58 | 47.68 | 47.58 | 47.68 | 549 | -0.11(-0.23%) |
Nov 20, 2023 | 47.81 | 47.88 | 47.79 | 47.79 | 3,818 | +0.07(+0.15%) |
Nov 17, 2023 | 47.67 | 47.84 | 47.65 | 47.72 | 4,325 | +0.44(+0.94%) |
Nov 16, 2023 | 47.17 | 47.28 | 47.13 | 47.28 | 3,079 | -0.38(-0.79%) |
Nov 15, 2023 | 47.77 | 48.04 | 47.65 | 47.65 | 12,088 | +0.06(+0.13%) |
Nov 14, 2023 | 47.67 | 47.74 | 47.58 | 47.59 | 6,204 | +1.01(+2.17%) |
Nov 13, 2023 | 46.61 | 46.63 | 46.56 | 46.58 | 793 | +0.01(+0.01%) |
Nov 10, 2023 | 46.22 | 46.57 | 46.08 | 46.57 | 9,497 | +0.59(+1.29%) |
Nov 09, 2023 | 46.34 | 46.34 | 45.98 | 45.98 | 1,214 | -0.27(-0.57%) |
Nov 08, 2023 | 46.46 | 46.46 | 46.25 | 46.25 | 4,209 | -0.30(-0.65%) |
Nov 07, 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 185 | -0.40(-0.85%) |
Nov 06, 2023 | 47.07 | 47.11 | 46.90 | 46.95 | 1,244 | -0.36(-0.75%) |
Nov 03, 2023 | 47.36 | 47.45 | 47.31 | 47.31 | 3,079 | +0.40(+0.84%) |
Nov 02, 2023 | 46.44 | 46.91 | 46.44 | 46.91 | 8,467 | +0.77(+1.67%) |
Nov 01, 2023 | 45.86 | 46.27 | 45.66 | 46.14 | 21,901 | +0.28(+0.62%) |
Oct 31, 2023 | 45.86 | 45.86 | 45.79 | 45.85 | 1,508 | +0.38(+0.83%) |
Oct 30, 2023 | 45.39 | 45.48 | 45.15 | 45.48 | 833 | +0.30(+0.67%) |
Oct 27, 2023 | 45.50 | 45.50 | 45.15 | 45.18 | 496 | -0.66(-1.43%) |
Oct 26, 2023 | 45.94 | 45.94 | 45.83 | 45.83 | 1,961 | +0.00(+0.01%) |
Oct 25, 2023 | 45.95 | 46.06 | 45.83 | 45.83 | 3,347 | -0.23(-0.50%) |
Oct 24, 2023 | 45.93 | 46.06 | 45.93 | 46.06 | 1,231 | +0.27(+0.58%) |
Oct 23, 2023 | 45.97 | 46.13 | 45.79 | 45.79 | 1,740 | -0.43(-0.92%) |
Oct 20, 2023 | 46.50 | 46.53 | 46.20 | 46.22 | 778 | -0.61(-1.31%) |
Oct 19, 2023 | 47.17 | 47.32 | 46.80 | 46.83 | 5,208 | -0.54(-1.15%) |
Oct 18, 2023 | 47.58 | 47.58 | 47.31 | 47.38 | 1,955 | -0.34(-0.71%) |
Oct 17, 2023 | 47.28 | 47.82 | 47.28 | 47.72 | 2,141 | +0.26(+0.56%) |
Oct 16, 2023 | 47.37 | 47.46 | 47.32 | 47.45 | 1,624 | +0.57(+1.21%) |
Oct 13, 2023 | 46.94 | 46.94 | 46.87 | 46.89 | 231 | +0.30(+0.64%) |
Oct 12, 2023 | 46.46 | 46.62 | 46.38 | 46.59 | 712 | -0.48(-1.01%) |
Oct 11, 2023 | 46.80 | 47.07 | 46.78 | 47.07 | 1,624 | +0.12(+0.26%) |
Oct 10, 2023 | 46.71 | 47.16 | 46.71 | 46.94 | 5,001 | +0.26(+0.56%) |
Oct 09, 2023 | 46.26 | 46.68 | 46.26 | 46.68 | 1,866 | +0.66(+1.43%) |
Oct 06, 2023 | 46.03 | 46.31 | 45.98 | 46.03 | 4,429 | +0.54(+1.19%) |
Oct 05, 2023 | 45.52 | 45.56 | 45.34 | 45.49 | 1,486 | -0.07(-0.15%) |
Oct 04, 2023 | 45.16 | 45.56 | 45.16 | 45.56 | 1,403 | -0.15(-0.34%) |
Oct 03, 2023 | 45.68 | 45.71 | 45.46 | 45.71 | 1,503 | -0.45(-0.97%) |
Oct 02, 2023 | 46.40 | 46.54 | 45.94 | 46.16 | 33,226 | -0.75(-1.60%) |
Sep 29, 2023 | 47.23 | 47.23 | 46.88 | 46.91 | 1,080 | -0.46(-0.98%) |
Sep 28, 2023 | 47.22 | 47.43 | 47.22 | 47.37 | 3,756 | +0.30(+0.63%) |
Sep 27, 2023 | 47.12 | 47.16 | 46.96 | 47.08 | 1,349 | +0.26(+0.56%) |
Sep 26, 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 1,166 | -0.60(-1.27%) |
Sep 25, 2023 | 47.26 | 47.42 | 47.34 | 47.42 | 1,334 | +0.29(+0.61%) |
Sep 22, 2023 | 47.44 | 47.45 | 47.13 | 47.13 | 775 | -0.12(-0.25%) |
Sep 21, 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 120 | -0.54(-1.12%) |
Sep 20, 2023 | 48.07 | 48.33 | 47.78 | 47.78 | 2,958 | -0.23(-0.48%) |
Sep 19, 2023 | 48.15 | 48.15 | 47.87 | 48.01 | 15,886 | -0.13(-0.27%) |
Sep 18, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 244 | +0.10(+0.21%) |
Sep 15, 2023 | 48.02 | 48.15 | 48.02 | 48.04 | 426 | -0.46(-0.95%) |
Sep 14, 2023 | 48.25 | 48.50 | 48.25 | 48.50 | 893 | +0.55(+1.16%) |
Sep 13, 2023 | 48.00 | 48.01 | 47.95 | 47.95 | 1,008 | -0.20(-0.41%) |
Sep 12, 2023 | 47.83 | 48.14 | 47.83 | 48.14 | 1,318 | +0.30(+0.62%) |
Sep 11, 2023 | 47.99 | 47.99 | 47.85 | 47.85 | 885 | -0.16(-0.33%) |
Sep 08, 2023 | 48.02 | 48.14 | 47.98 | 48.00 | 1,600 | +0.30(+0.63%) |
Sep 07, 2023 | 47.70 | 47.70 | 47.70 | 47.70 | 135 | +0.05(+0.10%) |
Sep 06, 2023 | 47.56 | 47.66 | 47.56 | 47.66 | 885 | -0.09(-0.18%) |
Sep 05, 2023 | 48.15 | 48.16 | 47.74 | 47.74 | 3,801 | -0.50(-1.04%) |
Sep 01, 2023 | 48.09 | 48.31 | 48.09 | 48.25 | 2,884 | +0.40(+0.84%) |
Aug 31, 2023 | 48.09 | 48.09 | 47.85 | 47.85 | 663 | -0.16(-0.32%) |
Aug 30, 2023 | 47.95 | 48.08 | 47.95 | 48.00 | 4,537 | +0.11(+0.23%) |
Aug 29, 2023 | 47.68 | 47.89 | 47.68 | 47.89 | 830 | +0.34(+0.72%) |
Aug 28, 2023 | 47.62 | 47.62 | 47.45 | 47.55 | 11,085 | +0.22(+0.46%) |
Aug 25, 2023 | 47.32 | 47.46 | 47.32 | 47.33 | 785 | +0.17(+0.35%) |
Aug 24, 2023 | 47.40 | 47.40 | 47.17 | 47.17 | 2,081 | -0.15(-0.33%) |
Aug 23, 2023 | 47.10 | 47.37 | 47.10 | 47.32 | 557 | +0.02(+0.04%) |
Aug 22, 2023 | 47.64 | 47.64 | 47.30 | 47.30 | 717 | -0.29(-0.61%) |
Aug 21, 2023 | 47.54 | 47.59 | 47.54 | 47.59 | 394 | -0.07(-0.14%) |
Aug 18, 2023 | 47.18 | 47.74 | 47.18 | 47.66 | 2,630 | +0.18(+0.38%) |
Aug 17, 2023 | 47.46 | 47.48 | 47.45 | 47.48 | 986 | -0.25(-0.51%) |
Aug 16, 2023 | 48.13 | 48.13 | 47.72 | 47.72 | 704 | -0.28(-0.58%) |
Aug 15, 2023 | 48.03 | 48.03 | 48.00 | 48.00 | 378 | -0.71(-1.45%) |
Aug 14, 2023 | 48.73 | 48.75 | 48.57 | 48.71 | 2,931 | -0.07(-0.15%) |
Aug 11, 2023 | 48.60 | 48.89 | 48.60 | 48.78 | 1,388 | +0.22(+0.45%) |
Aug 10, 2023 | 49.16 | 49.16 | 48.57 | 48.57 | 370 | -0.24(-0.49%) |
Aug 09, 2023 | 48.88 | 49.09 | 48.81 | 48.81 | 1,267 | +0.04(+0.08%) |
Aug 08, 2023 | 48.32 | 48.83 | 48.32 | 48.77 | 2,188 | -0.12(-0.24%) |
Aug 07, 2023 | 48.70 | 49.01 | 48.70 | 48.89 | 946 | +0.38(+0.78%) |
Aug 04, 2023 | 48.68 | 48.70 | 48.50 | 48.51 | 8,410 | -0.22(-0.46%) |
Aug 03, 2023 | 48.73 | 48.73 | 48.73 | 48.73 | 375 | -0.07(-0.15%) |
Aug 02, 2023 | 48.93 | 48.93 | 48.75 | 48.80 | 2,701 | -0.38(-0.76%) |
Aug 01, 2023 | 49.00 | 49.18 | 49.00 | 49.18 | 315 | -0.07(-0.13%) |
Jul 31, 2023 | 49.32 | 49.32 | 49.25 | 49.25 | 557 | +0.20(+0.40%) |
Jul 28, 2023 | 49.27 | 49.27 | 48.92 | 49.05 | 2,352 | +0.17(+0.35%) |
Jul 27, 2023 | 49.29 | 49.44 | 48.88 | 48.88 | 1,964 | -0.24(-0.48%) |
Jul 26, 2023 | 49.00 | 49.12 | 49.00 | 49.12 | 629 | -0.01(-0.03%) |
Jul 25, 2023 | 49.15 | 49.17 | 49.13 | 49.13 | 10,568 | +0.16(+0.32%) |
Jul 24, 2023 | 48.85 | 49.06 | 48.85 | 48.97 | 7,537 | +0.24(+0.50%) |
Jul 21, 2023 | 48.74 | 48.77 | 48.73 | 48.73 | 1,167 | +0.07(+0.15%) |
Jul 20, 2023 | 48.58 | 48.66 | 48.46 | 48.66 | 1,681 | +0.20(+0.41%) |
Jul 19, 2023 | 48.31 | 48.46 | 48.31 | 48.46 | 926 | +0.21(+0.44%) |
Jul 18, 2023 | 48.34 | 48.34 | 48.17 | 48.25 | 3,951 | +0.51(+1.06%) |
Jul 17, 2023 | 47.74 | 47.83 | 47.74 | 47.74 | 757 | +0.05(+0.09%) |
Jul 14, 2023 | 47.92 | 47.92 | 47.66 | 47.69 | 383 | -0.59(-1.23%) |
Jul 13, 2023 | 48.29 | 48.29 | 48.29 | 48.29 | 121 | +0.14(+0.28%) |
Jul 12, 2023 | 48.13 | 48.15 | 48.13 | 48.15 | 1,365 | +0.18(+0.38%) |
Jul 11, 2023 | 47.69 | 47.98 | 47.69 | 47.97 | 4,066 | +0.75(+1.59%) |
Jul 10, 2023 | 47.27 | 47.27 | 47.21 | 47.22 | 989 | +0.24(+0.52%) |
Jul 07, 2023 | 46.44 | 47.06 | 46.44 | 46.98 | 943 | +0.34(+0.73%) |
Jul 06, 2023 | 46.67 | 46.68 | 46.42 | 46.64 | 659 | -0.51(-1.09%) |
Jul 05, 2023 | 47.27 | 47.27 | 47.10 | 47.15 | 2,535 | -0.26(-0.56%) |
Jul 03, 2023 | 47.31 | 47.55 | 47.27 | 47.41 | 29,332 | +0.16(+0.33%) |
Jun 30, 2023 | 47.07 | 47.34 | 47.00 | 47.26 | 1,376 | +0.43(+0.91%) |
Jun 29, 2023 | 46.57 | 46.83 | 46.57 | 46.83 | 782 | +0.47(+1.02%) |
Jun 28, 2023 | 46.30 | 46.36 | 46.30 | 46.36 | 1,013 | -0.06(-0.12%) |
Jun 27, 2023 | 46.38 | 46.42 | 46.38 | 46.42 | 1,176 | +0.51(+1.12%) |
Jun 26, 2023 | 45.89 | 45.90 | 45.72 | 45.90 | 1,031 | +0.32(+0.71%) |
Jun 23, 2023 | 45.60 | 45.70 | 45.58 | 45.58 | 1,164 | -0.26(-0.58%) |
Jun 22, 2023 | 45.81 | 45.88 | 45.81 | 45.85 | 1,242 | -0.33(-0.71%) |
Jun 21, 2023 | 46.22 | 46.22 | 46.17 | 46.17 | 319 | +0.21(+0.45%) |
Jun 20, 2023 | 46.31 | 46.31 | 45.90 | 45.97 | 2,051 | -0.54(-1.16%) |
Jun 16, 2023 | 46.51 | 46.59 | 46.50 | 46.51 | 4,181 | +0.09(+0.19%) |
Jun 15, 2023 | 46.32 | 46.47 | 46.32 | 46.42 | 1,851 | +0.56(+1.22%) |
Jun 14, 2023 | 45.89 | 45.98 | 45.86 | 45.86 | 678 | -0.47(-1.01%) |
Jun 13, 2023 | 46.02 | 46.45 | 46.02 | 46.33 | 2,504 | +0.42(+0.92%) |
Jun 12, 2023 | 46.00 | 46.00 | 45.84 | 45.91 | 5,939 | -0.04(-0.08%) |
Jun 09, 2023 | 45.94 | 46.13 | 45.89 | 45.94 | 5,423 | -0.06(-0.14%) |
Jun 08, 2023 | 45.72 | 46.01 | 45.72 | 46.01 | 848 | -0.10(-0.23%) |
Jun 07, 2023 | 45.71 | 46.11 | 45.71 | 46.11 | 1,003 | +0.84(+1.86%) |
Jun 06, 2023 | 44.69 | 45.27 | 44.69 | 45.27 | 1,324 | +0.40(+0.89%) |
Jun 05, 2023 | 45.03 | 45.20 | 44.83 | 44.87 | 2,409 | -0.15(-0.33%) |
Jun 02, 2023 | 44.23 | 45.10 | 44.23 | 45.02 | 2,355 | +1.16(+2.64%) |
Jun 01, 2023 | 43.50 | 43.98 | 43.49 | 43.86 | 38,495 | +0.15(+0.34%) |
May 31, 2023 | 43.77 | 43.84 | 43.69 | 43.71 | 1,633 | -0.68(-1.53%) |
May 30, 2023 | 44.41 | 44.52 | 44.30 | 44.39 | 10,582 | -0.20(-0.44%) |
May 26, 2023 | 44.40 | 44.58 | 44.36 | 44.58 | 6,421 | +0.07(+0.15%) |
May 25, 2023 | 44.58 | 44.58 | 44.47 | 44.52 | 1,620 | -0.41(-0.91%) |
May 24, 2023 | 45.08 | 45.08 | 44.90 | 44.93 | 1,656 | -0.40(-0.88%) |
May 23, 2023 | 45.43 | 45.49 | 45.33 | 45.33 | 595 | -0.06(-0.13%) |
May 22, 2023 | 45.23 | 45.50 | 45.23 | 45.39 | 2,678 | +0.12(+0.25%) |
May 19, 2023 | 45.44 | 45.57 | 45.19 | 45.27 | 3,928 | -0.03(-0.06%) |
May 18, 2023 | 44.92 | 45.30 | 44.81 | 45.30 | 4,435 | +0.24(+0.53%) |
May 17, 2023 | 44.61 | 45.06 | 44.61 | 45.06 | 949 | +0.59(+1.34%) |
May 16, 2023 | 44.86 | 44.86 | 44.47 | 44.47 | 4,229 | -0.75(-1.66%) |
May 15, 2023 | 45.20 | 45.25 | 45.01 | 45.22 | 5,916 | +0.20(+0.43%) |
May 12, 2023 | 45.23 | 45.23 | 44.76 | 45.02 | 17,238 | +0.02(+0.05%) |
May 11, 2023 | 45.00 | 45.02 | 44.81 | 45.00 | 7,634 | -0.34(-0.75%) |
May 10, 2023 | 45.40 | 45.44 | 45.01 | 45.34 | 7,534 | -0.12(-0.26%) |
May 09, 2023 | 45.49 | 45.66 | 45.40 | 45.46 | 1,756 | -0.08(-0.19%) |
May 08, 2023 | 45.63 | 45.66 | 45.54 | 45.54 | 1,672 | -0.03(-0.07%) |
May 05, 2023 | 45.49 | 45.73 | 45.49 | 45.58 | 8,708 | +0.95(+2.13%) |
May 04, 2023 | 44.60 | 44.70 | 44.48 | 44.62 | 1,344 | -0.63(-1.39%) |
May 03, 2023 | 45.76 | 45.87 | 45.25 | 45.25 | 1,523 | -0.54(-1.18%) |
May 02, 2023 | 45.80 | 45.82 | 45.76 | 45.79 | 1,176 | -0.95(-2.02%) |
May 01, 2023 | 46.79 | 46.89 | 46.72 | 46.74 | 3,612 | +0.11(+0.24%) |
Apr 28, 2023 | 46.09 | 46.63 | 46.09 | 46.63 | 1,154 | +0.44(+0.96%) |
Apr 27, 2023 | 45.92 | 46.22 | 45.87 | 46.19 | 1,955 | +0.44(+0.97%) |
Apr 26, 2023 | 46.10 | 46.10 | 45.68 | 45.74 | 1,973 | -0.54(-1.18%) |
Apr 25, 2023 | 46.36 | 46.36 | 46.29 | 46.29 | 1,639 | -0.67(-1.43%) |
Apr 24, 2023 | 46.59 | 46.98 | 46.59 | 46.95 | 2,034 | +0.27(+0.57%) |
Apr 21, 2023 | 46.53 | 46.69 | 46.53 | 46.69 | 816 | -0.19(-0.41%) |
Apr 20, 2023 | 46.82 | 46.92 | 46.78 | 46.88 | 5,092 | -0.33(-0.70%) |
Apr 19, 2023 | 47.17 | 47.21 | 47.10 | 47.21 | 916 | -0.21(-0.45%) |
Apr 18, 2023 | 47.29 | 47.43 | 47.25 | 47.43 | 4,798 | +0.03(+0.05%) |
Apr 17, 2023 | 47.29 | 47.40 | 47.20 | 47.40 | 1,173 | +0.22(+0.47%) |
Apr 14, 2023 | 47.46 | 47.46 | 46.98 | 47.18 | 2,072 | -0.21(-0.44%) |
Apr 13, 2023 | 47.12 | 47.49 | 47.10 | 47.39 | 3,167 | +0.15(+0.33%) |
Apr 12, 2023 | 47.59 | 47.59 | 47.23 | 47.23 | 2,812 | -0.20(-0.43%) |
Apr 11, 2023 | 47.36 | 47.60 | 47.35 | 47.44 | 4,910 | +0.40(+0.85%) |
Apr 10, 2023 | 46.52 | 47.04 | 46.52 | 47.04 | 2,064 | +0.41(+0.88%) |
Apr 06, 2023 | 46.78 | 46.78 | 46.62 | 46.62 | 1,093 | -0.09(-0.19%) |
Apr 05, 2023 | 46.33 | 46.71 | 46.33 | 46.71 | 1,086 | +0.50(+1.09%) |
Apr 04, 2023 | 46.32 | 46.32 | 46.07 | 46.21 | 2,245 | -0.67(-1.43%) |
Apr 03, 2023 | 46.93 | 47.01 | 46.85 | 46.88 | 5,036 | +0.50(+1.09%) |
Mar 31, 2023 | 46.22 | 46.37 | 46.19 | 46.37 | 1,534 | +0.45(+0.97%) |
Mar 30, 2023 | 46.03 | 46.03 | 45.78 | 45.93 | 3,037 | +0.14(+0.31%) |
Mar 29, 2023 | 45.54 | 45.79 | 45.54 | 45.79 | 4,175 | +0.69(+1.52%) |
Mar 28, 2023 | 45.00 | 45.10 | 45.00 | 45.10 | 612 | +0.23(+0.51%) |
Mar 27, 2023 | 44.81 | 45.06 | 44.69 | 44.87 | 2,802 | +0.67(+1.51%) |
Mar 24, 2023 | 43.50 | 44.20 | 43.45 | 44.20 | 2,130 | +0.38(+0.87%) |
Mar 23, 2023 | 44.68 | 44.68 | 43.66 | 43.82 | 1,794 | -0.60(-1.36%) |
Mar 22, 2023 | 45.40 | 45.40 | 44.43 | 44.43 | 1,462 | -1.03(-2.27%) |
Mar 21, 2023 | 45.43 | 45.46 | 45.28 | 45.46 | 1,645 | +0.67(+1.50%) |
Mar 20, 2023 | 44.14 | 44.98 | 44.14 | 44.79 | 3,820 | +0.82(+1.87%) |
Mar 17, 2023 | 44.00 | 44.06 | 43.96 | 43.96 | 1,470 | -0.90(-2.00%) |
Mar 16, 2023 | 43.94 | 44.89 | 43.81 | 44.86 | 4,089 | +0.65(+1.48%) |
Mar 15, 2023 | 44.05 | 44.30 | 43.91 | 44.20 | 4,392 | -1.09(-2.40%) |
Mar 14, 2023 | 45.49 | 45.63 | 44.89 | 45.29 | 10,028 | +0.48(+1.08%) |
Mar 13, 2023 | 44.81 | 45.40 | 44.36 | 44.81 | 13,677 | -0.98(-2.14%) |
Mar 10, 2023 | 46.42 | 46.46 | 45.78 | 45.78 | 13,556 | -0.88(-1.89%) |
Mar 09, 2023 | 47.69 | 47.69 | 46.67 | 46.67 | 3,223 | -0.99(-2.08%) |
Mar 08, 2023 | 47.96 | 47.96 | 47.44 | 47.66 | 2,819 | -0.17(-0.36%) |
Mar 07, 2023 | 48.35 | 48.37 | 47.75 | 47.83 | 12,072 | -0.80(-1.65%) |
Mar 06, 2023 | 48.68 | 48.81 | 48.58 | 48.64 | 3,239 | -0.19(-0.38%) |
Mar 03, 2023 | 48.47 | 48.82 | 48.47 | 48.82 | 3,093 | +0.53(+1.09%) |
Mar 02, 2023 | 47.86 | 48.29 | 47.86 | 48.29 | 6,743 | +0.20(+0.41%) |