Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.21 | 58.42 | 57.66 | 57.92 | 151,052 | -0.85(-1.44%) |
Jan 30, 2024 | 58.70 | 58.87 | 58.45 | 58.77 | 122,937 | +0.20(+0.34%) |
Jan 29, 2024 | 58.18 | 58.58 | 58.06 | 58.57 | 118,993 | +0.35(+0.60%) |
Jan 26, 2024 | 58.14 | 58.29 | 57.89 | 58.22 | 43,380 | -0.02(-0.03%) |
Jan 25, 2024 | 58.20 | 58.31 | 57.88 | 58.24 | 106,791 | +0.37(+0.64%) |
Jan 24, 2024 | 58.33 | 58.40 | 57.85 | 57.87 | 320,968 | -0.31(-0.53%) |
Jan 23, 2024 | 58.06 | 58.22 | 57.73 | 58.18 | 133,203 | +0.15(+0.26%) |
Jan 22, 2024 | 57.95 | 58.19 | 57.95 | 58.03 | 70,410 | +0.28(+0.48%) |
Jan 19, 2024 | 57.57 | 57.94 | 57.51 | 57.75 | 97,247 | +0.03(+0.05%) |
Jan 18, 2024 | 57.39 | 57.72 | 57.18 | 57.72 | 129,832 | +0.39(+0.68%) |
Jan 17, 2024 | 57.13 | 57.37 | 56.97 | 57.33 | 120,434 | +0.04(+0.07%) |
Jan 16, 2024 | 57.22 | 57.49 | 57.06 | 57.29 | 85,826 | -0.52(-0.90%) |
Jan 12, 2024 | 57.42 | 57.81 | 57.18 | 57.81 | 109,345 | +0.18(+0.31%) |
Jan 11, 2024 | 57.26 | 57.63 | 56.81 | 57.63 | 120,757 | +0.47(+0.82%) |
Jan 10, 2024 | 56.78 | 57.26 | 56.78 | 57.16 | 119,995 | +0.35(+0.61%) |
Jan 09, 2024 | 56.37 | 56.84 | 56.27 | 56.81 | 75,538 | +0.07(+0.12%) |
Jan 08, 2024 | 56.27 | 56.74 | 56.15 | 56.74 | 160,928 | +0.27(+0.48%) |
Jan 05, 2024 | 56.12 | 56.47 | 55.87 | 56.47 | 132,439 | +0.48(+0.86%) |
Jan 04, 2024 | 56.14 | 56.36 | 55.82 | 55.99 | 96,372 | -0.15(-0.27%) |
Jan 03, 2024 | 55.96 | 56.24 | 55.91 | 56.14 | 157,939 | +0.14(+0.25%) |
Jan 02, 2024 | 55.90 | 56.10 | 55.70 | 56.00 | 125,123 | -0.14(-0.25%) |
Dec 29, 2023 | 56.64 | 56.67 | 56.14 | 56.14 | 71,814 | -0.52(-0.92%) |
Dec 28, 2023 | 56.53 | 56.66 | 56.39 | 56.66 | 372,663 | +0.11(+0.19%) |
Dec 27, 2023 | 56.43 | 56.69 | 56.35 | 56.55 | 40,360 | -0.06(-0.11%) |
Dec 26, 2023 | 56.64 | 56.73 | 56.44 | 56.61 | 96,309 | +0.08(+0.14%) |
Dec 22, 2023 | 56.51 | 56.67 | 56.37 | 56.53 | 57,333 | +0.16(+0.28%) |
Dec 21, 2023 | 56.61 | 56.66 | 56.00 | 56.37 | 426,528 | +0.10(+0.18%) |
Dec 20, 2023 | 56.54 | 56.78 | 56.15 | 56.27 | 123,461 | -0.32(-0.56%) |
Dec 19, 2023 | 56.55 | 56.65 | 56.37 | 56.59 | 85,350 | +0.12(+0.21%) |
Dec 18, 2023 | 56.28 | 56.50 | 56.24 | 56.47 | 108,599 | +0.39(+0.69%) |
Dec 15, 2023 | 56.10 | 56.28 | 55.98 | 56.09 | 63,161 | -0.12(-0.21%) |
Dec 14, 2023 | 56.27 | 56.33 | 55.90 | 56.21 | 155,378 | +0.04(+0.07%) |
Dec 13, 2023 | 55.67 | 56.20 | 55.67 | 56.17 | 60,406 | +0.17(+0.30%) |
Dec 12, 2023 | 55.57 | 56.00 | 55.43 | 56.00 | 233,250 | +0.38(+0.68%) |
Dec 11, 2023 | 55.37 | 55.62 | 55.29 | 55.62 | 79,397 | +0.05(+0.09%) |
Dec 08, 2023 | 54.99 | 55.57 | 54.99 | 55.57 | 70,302 | +0.28(+0.50%) |
Dec 07, 2023 | 55.07 | 55.31 | 55.07 | 55.29 | 67,935 | +0.20(+0.36%) |
Dec 06, 2023 | 55.27 | 55.39 | 55.00 | 55.09 | 56,538 | -0.16(-0.29%) |
Dec 05, 2023 | 54.79 | 55.29 | 54.79 | 55.25 | 54,180 | +0.32(+0.58%) |
Dec 04, 2023 | 54.64 | 54.93 | 54.62 | 54.93 | 75,773 | -0.05(-0.09%) |
Dec 01, 2023 | 54.72 | 55.06 | 54.67 | 54.98 | 67,480 | +0.07(+0.13%) |
Nov 30, 2023 | 54.80 | 54.91 | 54.52 | 54.91 | 84,474 | +0.15(+0.27%) |
Nov 29, 2023 | 55.11 | 55.11 | 54.61 | 54.77 | 189,577 | -0.15(-0.27%) |
Nov 28, 2023 | 54.97 | 55.03 | 54.72 | 54.91 | 36,056 | +0.18(+0.33%) |
Nov 27, 2023 | 54.70 | 55.02 | 54.60 | 54.74 | 435,437 | +0.08(+0.15%) |
Nov 24, 2023 | 54.80 | 54.91 | 54.65 | 54.66 | 14,815 | -0.27(-0.49%) |
Nov 22, 2023 | 54.80 | 54.97 | 54.70 | 54.92 | 90,328 | +0.43(+0.78%) |
Nov 21, 2023 | 54.43 | 54.75 | 54.43 | 54.50 | 42,615 | -0.21(-0.38%) |
Nov 20, 2023 | 54.49 | 54.87 | 54.49 | 54.71 | 50,904 | +0.21(+0.38%) |
Nov 17, 2023 | 54.54 | 54.64 | 54.40 | 54.50 | 69,257 | -0.07(-0.13%) |
Nov 16, 2023 | 54.74 | 54.75 | 54.38 | 54.57 | 35,050 | -0.04(-0.07%) |
Nov 15, 2023 | 55.02 | 55.02 | 54.54 | 54.61 | 130,870 | -0.21(-0.38%) |
Nov 14, 2023 | 55.04 | 55.04 | 54.62 | 54.82 | 140,504 | +0.61(+1.12%) |
Nov 13, 2023 | 54.08 | 54.46 | 54.08 | 54.21 | 160,927 | +0.04(+0.07%) |
Nov 10, 2023 | 53.97 | 54.29 | 53.92 | 54.17 | 45,104 | +0.40(+0.74%) |
Nov 09, 2023 | 54.00 | 54.08 | 53.57 | 53.77 | 83,673 | -0.08(-0.15%) |
Nov 08, 2023 | 53.97 | 54.00 | 53.71 | 53.85 | 50,032 | +0.11(+0.20%) |
Nov 07, 2023 | 53.85 | 54.04 | 53.69 | 53.74 | 128,630 | +0.15(+0.28%) |
Nov 06, 2023 | 53.81 | 53.82 | 53.45 | 53.59 | 46,329 | +0.06(+0.11%) |
Nov 03, 2023 | 54.05 | 54.05 | 53.50 | 53.54 | 124,204 | -0.03(-0.06%) |
Nov 02, 2023 | 53.55 | 53.68 | 53.48 | 53.56 | 88,863 | +0.36(+0.67%) |
Nov 01, 2023 | 52.88 | 53.25 | 52.68 | 53.21 | 67,097 | +0.64(+1.21%) |
Oct 31, 2023 | 52.17 | 52.58 | 52.13 | 52.57 | 42,440 | +0.30(+0.57%) |
Oct 30, 2023 | 52.14 | 52.32 | 51.98 | 52.27 | 57,689 | +0.47(+0.90%) |
Oct 27, 2023 | 52.08 | 52.12 | 51.77 | 51.81 | 62,407 | -0.26(-0.51%) |
Oct 26, 2023 | 52.43 | 52.43 | 51.94 | 52.07 | 36,006 | -0.17(-0.33%) |
Oct 25, 2023 | 52.58 | 52.69 | 52.23 | 52.24 | 34,816 | -0.63(-1.19%) |
Oct 24, 2023 | 52.87 | 53.01 | 52.63 | 52.88 | 32,694 | +0.54(+1.03%) |
Oct 23, 2023 | 51.85 | 52.67 | 51.85 | 52.33 | 34,630 | +0.20(+0.38%) |
Oct 20, 2023 | 52.43 | 52.58 | 52.14 | 52.14 | 42,743 | -0.35(-0.66%) |
Oct 19, 2023 | 52.76 | 53.08 | 52.42 | 52.48 | 30,239 | -0.22(-0.41%) |
Oct 18, 2023 | 53.00 | 53.14 | 52.70 | 52.70 | 123,504 | -0.45(-0.84%) |
Oct 17, 2023 | 52.97 | 53.45 | 52.97 | 53.15 | 38,684 | -0.25(-0.46%) |
Oct 16, 2023 | 52.89 | 53.43 | 52.89 | 53.40 | 31,100 | +0.62(+1.17%) |
Oct 13, 2023 | 53.20 | 53.32 | 52.77 | 52.78 | 131,916 | -0.15(-0.28%) |
Oct 12, 2023 | 53.59 | 53.59 | 52.85 | 52.93 | 52,788 | -0.38(-0.71%) |
Oct 11, 2023 | 53.28 | 53.43 | 53.06 | 53.31 | 115,442 | -0.05(-0.09%) |
Oct 10, 2023 | 53.20 | 53.53 | 53.06 | 53.36 | 79,564 | +0.37(+0.69%) |
Oct 09, 2023 | 52.83 | 53.18 | 52.71 | 52.99 | 29,166 | -0.10(-0.19%) |
Oct 06, 2023 | 52.24 | 53.14 | 52.24 | 53.09 | 29,176 | +0.55(+1.04%) |
Oct 05, 2023 | 52.56 | 52.75 | 52.37 | 52.54 | 40,613 | +0.08(+0.15%) |
Oct 04, 2023 | 52.40 | 52.63 | 52.16 | 52.46 | 53,314 | +0.09(+0.17%) |
Oct 03, 2023 | 52.68 | 52.76 | 52.11 | 52.37 | 50,120 | -0.29(-0.55%) |
Oct 02, 2023 | 52.63 | 53.00 | 52.47 | 52.66 | 210,206 | -0.10(-0.19%) |
Sep 29, 2023 | 53.22 | 53.23 | 52.58 | 52.76 | 97,100 | -0.07(-0.13%) |
Sep 28, 2023 | 52.78 | 53.18 | 52.52 | 52.83 | 56,137 | +0.24(+0.45%) |
Sep 27, 2023 | 52.78 | 52.86 | 52.47 | 52.59 | 48,122 | +0.03(+0.06%) |
Sep 26, 2023 | 52.55 | 52.78 | 52.30 | 52.56 | 76,375 | -0.11(-0.21%) |
Sep 25, 2023 | 52.40 | 52.87 | 52.61 | 52.67 | 33,216 | +0.26(+0.49%) |
Sep 22, 2023 | 52.60 | 52.90 | 52.41 | 52.41 | 133,525 | -0.04(-0.08%) |
Sep 21, 2023 | 52.82 | 52.82 | 52.41 | 52.46 | 30,233 | -0.45(-0.84%) |
Sep 20, 2023 | 53.67 | 53.67 | 52.90 | 52.90 | 36,017 | -0.47(-0.89%) |
Sep 19, 2023 | 53.34 | 53.47 | 53.00 | 53.38 | 180,670 | +0.21(+0.39%) |
Sep 18, 2023 | 52.90 | 53.51 | 52.90 | 53.17 | 27,320 | +0.29(+0.54%) |
Sep 15, 2023 | 53.48 | 53.48 | 52.88 | 52.88 | 28,986 | -0.89(-1.66%) |
Sep 14, 2023 | 53.82 | 53.83 | 53.54 | 53.77 | 72,951 | +0.14(+0.26%) |
Sep 13, 2023 | 53.88 | 53.88 | 53.38 | 53.63 | 25,332 | -0.02(-0.04%) |
Sep 12, 2023 | 53.75 | 53.85 | 53.43 | 53.65 | 38,323 | -0.29(-0.53%) |
Sep 11, 2023 | 53.78 | 53.95 | 53.46 | 53.94 | 55,695 | +0.52(+0.98%) |
Sep 08, 2023 | 53.20 | 53.58 | 52.83 | 53.42 | 96,759 | +0.35(+0.65%) |
Sep 07, 2023 | 52.58 | 53.28 | 52.50 | 53.07 | 143,140 | -0.16(-0.30%) |
Sep 06, 2023 | 53.15 | 53.39 | 52.80 | 53.23 | 62,699 | +0.14(+0.26%) |
Sep 05, 2023 | 53.46 | 53.46 | 53.01 | 53.09 | 96,976 | -0.15(-0.29%) |
Sep 01, 2023 | 53.37 | 53.61 | 53.02 | 53.24 | 44,304 | +0.23(+0.44%) |
Aug 31, 2023 | 53.20 | 53.38 | 52.94 | 53.01 | 65,533 | +0.01(+0.02%) |
Aug 30, 2023 | 52.98 | 53.31 | 52.97 | 53.00 | 22,556 | -0.08(-0.15%) |
Aug 29, 2023 | 52.38 | 53.08 | 52.06 | 53.08 | 36,577 | +0.79(+1.51%) |
Aug 28, 2023 | 52.49 | 52.63 | 52.22 | 52.29 | 16,592 | +0.08(+0.15%) |
Aug 25, 2023 | 52.58 | 52.58 | 52.11 | 52.21 | 47,183 | -0.33(-0.62%) |
Aug 24, 2023 | 52.69 | 52.69 | 52.38 | 52.54 | 17,508 | -0.19(-0.36%) |
Aug 23, 2023 | 52.54 | 52.72 | 52.46 | 52.72 | 68,122 | +0.21(+0.40%) |
Aug 22, 2023 | 52.67 | 52.69 | 52.32 | 52.52 | 62,871 | -0.10(-0.19%) |
Aug 21, 2023 | 53.26 | 53.26 | 52.24 | 52.62 | 89,906 | +0.05(+0.09%) |
Aug 18, 2023 | 51.99 | 52.61 | 51.99 | 52.57 | 52,885 | +0.15(+0.28%) |
Aug 17, 2023 | 53.05 | 53.05 | 52.32 | 52.42 | 43,352 | -0.33(-0.62%) |
Aug 16, 2023 | 52.76 | 53.06 | 52.53 | 52.74 | 24,419 | +0.07(+0.13%) |
Aug 15, 2023 | 52.93 | 52.98 | 52.67 | 52.67 | 19,120 | -0.52(-0.99%) |
Aug 14, 2023 | 52.90 | 53.22 | 52.90 | 53.20 | 19,059 | +0.09(+0.17%) |
Aug 11, 2023 | 52.83 | 53.15 | 52.83 | 53.11 | 51,577 | -0.10(-0.19%) |
Aug 10, 2023 | 53.39 | 53.61 | 52.84 | 53.21 | 71,486 | +0.20(+0.37%) |
Aug 09, 2023 | 53.28 | 53.43 | 53.01 | 53.01 | 27,581 | -0.39(-0.72%) |
Aug 08, 2023 | 53.11 | 53.44 | 53.11 | 53.40 | 40,417 | -0.35(-0.64%) |
Aug 07, 2023 | 53.35 | 53.74 | 53.20 | 53.74 | 31,250 | +0.46(+0.87%) |
Aug 04, 2023 | 53.40 | 53.62 | 53.11 | 53.28 | 52,275 | +0.13(+0.24%) |
Aug 03, 2023 | 53.12 | 53.44 | 53.01 | 53.15 | 51,494 | +0.05(+0.09%) |
Aug 02, 2023 | 53.18 | 53.49 | 53.07 | 53.10 | 99,361 | -0.18(-0.33%) |
Aug 01, 2023 | 53.37 | 53.50 | 52.90 | 53.28 | 76,440 | -0.19(-0.35%) |
Jul 31, 2023 | 53.48 | 53.48 | 53.22 | 53.47 | 84,348 | +0.02(+0.04%) |
Jul 28, 2023 | 53.48 | 53.63 | 53.32 | 53.44 | 33,821 | +0.28(+0.53%) |
Jul 27, 2023 | 53.44 | 53.58 | 53.14 | 53.16 | 48,709 | +0.10(+0.19%) |
Jul 26, 2023 | 53.28 | 53.35 | 52.98 | 53.06 | 24,533 | -0.20(-0.38%) |
Jul 25, 2023 | 53.14 | 53.38 | 53.00 | 53.26 | 21,762 | +0.17(+0.32%) |
Jul 24, 2023 | 53.10 | 53.35 | 52.95 | 53.09 | 51,269 | -0.03(-0.06%) |
Jul 21, 2023 | 53.19 | 53.23 | 52.92 | 53.12 | 61,102 | +0.28(+0.52%) |
Jul 20, 2023 | 52.56 | 53.27 | 52.56 | 52.84 | 137,384 | -0.10(-0.19%) |
Jul 19, 2023 | 53.03 | 53.22 | 52.87 | 52.94 | 38,823 | -0.05(-0.09%) |
Jul 18, 2023 | 52.51 | 53.08 | 52.51 | 52.99 | 56,463 | +0.54(+1.04%) |
Jul 17, 2023 | 52.36 | 52.61 | 52.35 | 52.45 | 49,411 | +0.19(+0.36%) |
Jul 14, 2023 | 52.34 | 52.56 | 52.22 | 52.26 | 33,407 | +0.08(+0.15%) |
Jul 13, 2023 | 52.37 | 52.44 | 52.04 | 52.18 | 41,881 | +0.00(+0.00%) |
Jul 12, 2023 | 52.36 | 52.36 | 51.94 | 52.18 | 38,064 | +0.11(+0.21%) |
Jul 11, 2023 | 51.77 | 52.08 | 51.77 | 52.07 | 37,267 | +0.25(+0.48%) |
Jul 10, 2023 | 51.82 | 51.84 | 51.57 | 51.82 | 128,915 | +0.11(+0.21%) |
Jul 07, 2023 | 51.77 | 51.89 | 51.43 | 51.72 | 22,788 | +0.15(+0.29%) |
Jul 06, 2023 | 51.56 | 51.83 | 51.56 | 51.57 | 113,589 | -0.56(-1.08%) |
Jul 05, 2023 | 51.97 | 52.23 | 51.83 | 52.13 | 41,955 | -0.13(-0.25%) |
Jul 03, 2023 | 51.99 | 52.31 | 51.99 | 52.26 | 37,335 | +0.06(+0.12%) |
Jun 30, 2023 | 52.57 | 52.57 | 51.80 | 52.20 | 51,739 | +0.29(+0.55%) |
Jun 29, 2023 | 51.69 | 51.91 | 51.42 | 51.91 | 54,098 | +0.43(+0.83%) |
Jun 28, 2023 | 51.67 | 51.96 | 51.39 | 51.49 | 64,761 | -0.22(-0.42%) |
Jun 27, 2023 | 51.87 | 51.87 | 51.32 | 51.71 | 59,501 | +0.24(+0.47%) |
Jun 26, 2023 | 51.67 | 51.75 | 51.34 | 51.46 | 65,564 | +0.11(+0.21%) |
Jun 23, 2023 | 51.35 | 51.71 | 51.35 | 51.36 | 84,492 | -0.45(-0.87%) |
Jun 22, 2023 | 51.26 | 51.81 | 50.97 | 51.81 | 30,861 | +0.21(+0.40%) |
Jun 21, 2023 | 51.38 | 51.72 | 51.36 | 51.60 | 51,725 | +0.02(+0.04%) |
Jun 20, 2023 | 51.43 | 51.68 | 51.37 | 51.58 | 31,892 | -0.21(-0.40%) |
Jun 16, 2023 | 51.84 | 51.84 | 51.48 | 51.79 | 67,727 | +0.22(+0.42%) |
Jun 15, 2023 | 51.28 | 51.83 | 51.28 | 51.57 | 65,556 | +0.49(+0.96%) |
Jun 14, 2023 | 51.42 | 51.43 | 51.01 | 51.08 | 46,970 | -0.41(-0.80%) |
Jun 13, 2023 | 51.66 | 51.74 | 51.31 | 51.49 | 148,375 | +0.18(+0.35%) |
Jun 12, 2023 | 51.22 | 51.46 | 51.09 | 51.32 | 89,069 | -0.03(-0.06%) |
Jun 09, 2023 | 51.22 | 51.58 | 51.13 | 51.35 | 106,125 | +0.10(+0.20%) |
Jun 08, 2023 | 51.19 | 51.34 | 51.07 | 51.25 | 49,118 | +0.05(+0.09%) |
Jun 07, 2023 | 51.31 | 51.39 | 51.13 | 51.20 | 39,839 | -0.15(-0.29%) |
Jun 06, 2023 | 51.23 | 51.35 | 50.95 | 51.35 | 34,473 | +0.01(+0.02%) |
Jun 05, 2023 | 51.29 | 51.48 | 51.21 | 51.34 | 27,990 | +0.03(+0.06%) |
Jun 02, 2023 | 50.92 | 51.31 | 50.77 | 51.31 | 20,951 | +0.52(+1.03%) |
Jun 01, 2023 | 50.55 | 50.84 | 50.45 | 50.78 | 118,210 | +0.29(+0.57%) |
May 31, 2023 | 50.48 | 50.61 | 50.36 | 50.50 | 35,816 | +0.04(+0.08%) |
May 30, 2023 | 50.87 | 50.87 | 50.44 | 50.46 | 54,814 | -0.30(-0.58%) |
May 26, 2023 | 50.59 | 50.80 | 50.54 | 50.75 | 50,158 | +0.26(+0.51%) |
May 25, 2023 | 50.56 | 50.63 | 50.25 | 50.50 | 207,682 | +0.22(+0.43%) |
May 24, 2023 | 50.36 | 50.54 | 50.27 | 50.28 | 25,573 | -0.16(-0.31%) |
May 23, 2023 | 50.62 | 50.74 | 50.40 | 50.44 | 84,869 | -0.37(-0.74%) |
May 22, 2023 | 50.89 | 50.90 | 50.63 | 50.81 | 53,786 | +0.03(+0.06%) |
May 19, 2023 | 50.83 | 51.03 | 50.75 | 50.78 | 93,877 | +0.06(+0.12%) |
May 18, 2023 | 50.41 | 50.79 | 50.38 | 50.73 | 91,504 | +0.13(+0.25%) |
May 17, 2023 | 50.70 | 50.70 | 50.28 | 50.60 | 50,637 | +0.07(+0.14%) |
May 16, 2023 | 50.51 | 50.68 | 50.41 | 50.53 | 37,340 | -0.09(-0.18%) |
May 15, 2023 | 50.50 | 50.70 | 50.47 | 50.62 | 43,602 | -0.02(-0.04%) |
May 12, 2023 | 50.53 | 50.65 | 50.39 | 50.64 | 28,860 | -0.02(-0.04%) |
May 11, 2023 | 50.46 | 50.79 | 50.33 | 50.66 | 111,396 | +0.15(+0.29%) |
May 10, 2023 | 50.58 | 50.67 | 50.36 | 50.51 | 68,803 | +0.12(+0.23%) |
May 09, 2023 | 50.31 | 50.55 | 50.31 | 50.39 | 43,023 | -0.16(-0.31%) |
May 08, 2023 | 50.43 | 50.57 | 50.38 | 50.55 | 33,693 | -0.03(-0.06%) |
May 05, 2023 | 50.47 | 50.88 | 50.33 | 50.58 | 76,441 | +0.32(+0.63%) |
May 04, 2023 | 50.21 | 50.40 | 50.03 | 50.26 | 132,464 | -0.04(-0.08%) |
May 03, 2023 | 50.57 | 50.70 | 50.18 | 50.30 | 221,737 | -0.07(-0.14%) |
May 02, 2023 | 50.64 | 50.68 | 50.23 | 50.37 | 20,073 | -0.42(-0.83%) |
May 01, 2023 | 50.79 | 50.88 | 50.65 | 50.79 | 17,471 | -0.07(-0.14%) |
Apr 28, 2023 | 50.40 | 50.86 | 50.40 | 50.86 | 73,728 | +0.27(+0.53%) |
Apr 27, 2023 | 50.07 | 50.60 | 50.07 | 50.60 | 35,936 | +0.52(+1.04%) |
Apr 26, 2023 | 50.40 | 50.40 | 49.98 | 50.08 | 90,098 | -0.09(-0.18%) |
Apr 25, 2023 | 50.52 | 50.52 | 50.08 | 50.16 | 78,750 | -0.26(-0.51%) |
Apr 24, 2023 | 50.34 | 50.53 | 50.25 | 50.42 | 55,247 | -0.07(-0.14%) |
Apr 21, 2023 | 50.43 | 50.50 | 50.32 | 50.49 | 68,567 | +0.24(+0.47%) |
Apr 20, 2023 | 50.37 | 50.48 | 50.21 | 50.25 | 92,850 | -0.26(-0.51%) |
Apr 19, 2023 | 50.69 | 50.77 | 50.48 | 50.51 | 83,799 | -0.41(-0.81%) |
Apr 18, 2023 | 50.96 | 51.01 | 50.67 | 50.92 | 69,270 | +0.02(+0.04%) |
Apr 17, 2023 | 50.80 | 50.97 | 50.64 | 50.90 | 121,788 | +0.09(+0.17%) |
Apr 14, 2023 | 50.90 | 50.99 | 50.67 | 50.81 | 32,848 | -0.11(-0.21%) |
Apr 13, 2023 | 50.36 | 50.92 | 50.36 | 50.92 | 69,180 | +0.42(+0.84%) |
Apr 12, 2023 | 50.89 | 50.89 | 50.39 | 50.50 | 31,993 | -0.01(-0.02%) |
Apr 11, 2023 | 50.40 | 50.61 | 50.32 | 50.51 | 24,111 | -0.01(-0.02%) |
Apr 10, 2023 | 50.51 | 50.52 | 50.27 | 50.52 | 36,636 | -0.01(-0.02%) |
Apr 06, 2023 | 50.65 | 50.81 | 50.37 | 50.53 | 46,487 | -0.15(-0.29%) |
Apr 05, 2023 | 50.56 | 50.69 | 50.35 | 50.68 | 38,422 | +0.37(+0.74%) |
Apr 04, 2023 | 50.42 | 50.60 | 50.25 | 50.30 | 27,964 | -0.25(-0.49%) |
Apr 03, 2023 | 50.08 | 50.55 | 50.08 | 50.55 | 48,549 | +0.50(+1.00%) |
Mar 31, 2023 | 50.00 | 50.09 | 49.78 | 50.05 | 25,671 | +0.20(+0.40%) |
Mar 30, 2023 | 49.52 | 49.87 | 49.52 | 49.85 | 32,290 | +0.23(+0.46%) |
Mar 29, 2023 | 49.74 | 49.74 | 49.39 | 49.62 | 23,009 | +0.30(+0.60%) |
Mar 28, 2023 | 48.96 | 49.33 | 48.96 | 49.33 | 91,953 | +0.13(+0.26%) |
Mar 27, 2023 | 49.34 | 49.34 | 49.03 | 49.20 | 52,869 | +0.24(+0.48%) |
Mar 24, 2023 | 49.25 | 49.25 | 48.51 | 48.96 | 59,823 | +0.32(+0.67%) |
Mar 23, 2023 | 49.09 | 49.09 | 48.59 | 48.64 | 23,159 | +0.14(+0.28%) |
Mar 22, 2023 | 48.83 | 49.14 | 47.51 | 48.50 | 42,384 | -0.39(-0.80%) |
Mar 21, 2023 | 48.74 | 49.09 | 48.72 | 48.89 | 240,880 | +0.03(+0.06%) |
Mar 20, 2023 | 48.72 | 48.86 | 48.49 | 48.86 | 16,528 | +0.47(+0.97%) |
Mar 17, 2023 | 48.57 | 48.71 | 48.34 | 48.39 | 29,744 | -0.27(-0.55%) |
Mar 16, 2023 | 47.62 | 48.66 | 47.62 | 48.66 | 83,623 | +0.70(+1.45%) |
Mar 15, 2023 | 47.32 | 48.26 | 47.32 | 47.96 | 97,120 | -0.18(-0.37%) |
Mar 14, 2023 | 48.41 | 48.45 | 47.95 | 48.14 | 156,933 | +0.39(+0.82%) |
Mar 13, 2023 | 47.58 | 48.14 | 47.58 | 47.74 | 28,383 | -0.26(-0.53%) |
Mar 10, 2023 | 48.19 | 48.33 | 47.73 | 48.00 | 21,557 | -0.26(-0.53%) |
Mar 09, 2023 | 48.70 | 48.70 | 48.19 | 48.26 | 58,090 | -0.39(-0.81%) |
Mar 08, 2023 | 48.74 | 48.86 | 48.46 | 48.65 | 50,522 | -0.09(-0.18%) |
Mar 07, 2023 | 48.87 | 49.24 | 48.65 | 48.74 | 35,096 | -0.37(-0.76%) |
Mar 06, 2023 | 49.24 | 49.27 | 49.02 | 49.11 | 45,276 | -0.07(-0.14%) |
Mar 03, 2023 | 48.74 | 49.21 | 48.74 | 49.18 | 76,347 | +0.32(+0.66%) |
Mar 02, 2023 | 48.84 | 48.92 | 48.41 | 48.85 | 34,474 | +0.05(+0.10%) |
Mar 01, 2023 | 48.67 | 48.81 | 48.43 | 48.81 | 40,391 | +0.38(+0.79%) |
Feb 28, 2023 | 48.68 | 48.78 | 48.42 | 48.42 | 30,776 | -0.09(-0.18%) |
Feb 27, 2023 | 48.58 | 48.81 | 48.51 | 48.51 | 48,940 | +0.02(+0.04%) |
Feb 24, 2023 | 48.25 | 48.60 | 48.25 | 48.49 | 19,478 | -0.21(-0.42%) |
Feb 23, 2023 | 48.69 | 48.84 | 48.42 | 48.70 | 36,922 | +0.19(+0.38%) |
Feb 22, 2023 | 48.67 | 48.67 | 48.35 | 48.51 | 20,824 | -0.13(-0.26%) |
Feb 21, 2023 | 48.86 | 48.99 | 48.56 | 48.64 | 40,600 | -0.70(-1.41%) |
Feb 17, 2023 | 48.99 | 49.34 | 48.95 | 49.34 | 93,229 | -0.07(-0.14%) |
Feb 16, 2023 | 48.91 | 49.60 | 48.91 | 49.40 | 354,217 | -0.22(-0.44%) |
Feb 15, 2023 | 49.38 | 49.66 | 49.11 | 49.62 | 33,328 | +0.07(+0.14%) |
Feb 14, 2023 | 49.62 | 49.86 | 49.23 | 49.55 | 18,460 | -0.17(-0.34%) |
Feb 13, 2023 | 49.43 | 49.73 | 49.32 | 49.72 | 18,618 | +0.62(+1.26%) |
Feb 10, 2023 | 48.94 | 49.16 | 48.92 | 49.10 | 59,649 | +0.13(+0.26%) |
Feb 09, 2023 | 49.82 | 49.82 | 48.97 | 48.97 | 254,344 | -0.47(-0.95%) |
Feb 08, 2023 | 49.51 | 49.55 | 49.15 | 49.44 | 45,089 | -0.07(-0.14%) |
Feb 07, 2023 | 49.17 | 49.65 | 48.88 | 49.51 | 55,236 | +0.49(+1.00%) |
Feb 06, 2023 | 49.40 | 49.40 | 48.90 | 49.02 | 47,026 | -0.16(-0.32%) |
Feb 03, 2023 | 48.66 | 49.51 | 48.66 | 49.18 | 81,525 | -0.25(-0.50%) |
Feb 02, 2023 | 49.88 | 49.88 | 49.17 | 49.42 | 41,824 | -0.12(-0.24%) |