Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.65 | 50.65 | 50.02 | 50.02 | 2,611 | -0.69(-1.36%) |
Jan 30, 2024 | 50.87 | 50.87 | 50.55 | 50.71 | 3,290 | -0.44(-0.86%) |
Jan 29, 2024 | 51.00 | 51.15 | 50.70 | 51.15 | 3,634 | +0.01(+0.03%) |
Jan 26, 2024 | 50.98 | 51.28 | 50.98 | 51.14 | 2,555 | +0.16(+0.31%) |
Jan 25, 2024 | 51.03 | 51.03 | 50.01 | 50.98 | 3,697 | +0.27(+0.53%) |
Jan 24, 2024 | 51.42 | 51.42 | 50.71 | 50.71 | 5,452 | -0.35(-0.68%) |
Jan 23, 2024 | 51.06 | 51.37 | 50.88 | 51.05 | 6,232 | +0.11(+0.22%) |
Jan 22, 2024 | 50.59 | 51.29 | 50.59 | 50.94 | 4,582 | +0.37(+0.74%) |
Jan 19, 2024 | 50.49 | 50.57 | 50.22 | 50.57 | 3,685 | +0.06(+0.11%) |
Jan 18, 2024 | 50.65 | 50.72 | 50.06 | 50.51 | 7,500 | +0.18(+0.36%) |
Jan 17, 2024 | 50.18 | 50.37 | 50.01 | 50.33 | 2,283 | -0.24(-0.48%) |
Jan 16, 2024 | 50.97 | 50.99 | 50.57 | 50.57 | 4,532 | -0.86(-1.67%) |
Jan 12, 2024 | 51.86 | 51.88 | 51.26 | 51.43 | 3,812 | -0.35(-0.67%) |
Jan 11, 2024 | 51.74 | 51.81 | 51.34 | 51.78 | 3,870 | +0.06(+0.12%) |
Jan 10, 2024 | 51.44 | 51.92 | 51.44 | 51.72 | 5,011 | +0.01(+0.02%) |
Jan 09, 2024 | 51.18 | 51.90 | 51.01 | 51.71 | 2,896 | +0.16(+0.31%) |
Jan 08, 2024 | 51.26 | 51.55 | 51.20 | 51.55 | 3,590 | +0.23(+0.44%) |
Jan 05, 2024 | 51.11 | 51.45 | 51.11 | 51.32 | 1,895 | -0.09(-0.18%) |
Jan 04, 2024 | 51.42 | 51.57 | 51.31 | 51.41 | 4,792 | +0.03(+0.06%) |
Jan 03, 2024 | 51.75 | 51.75 | 51.31 | 51.39 | 3,956 | -0.88(-1.68%) |
Jan 02, 2024 | 52.15 | 52.51 | 51.50 | 52.26 | 8,390 | -0.47(-0.89%) |
Dec 29, 2023 | 52.93 | 53.01 | 52.70 | 52.73 | 5,515 | -0.40(-0.75%) |
Dec 28, 2023 | 53.06 | 53.24 | 53.06 | 53.13 | 5,182 | +0.02(+0.04%) |
Dec 27, 2023 | 52.64 | 53.13 | 52.64 | 53.11 | 6,244 | +0.35(+0.67%) |
Dec 26, 2023 | 52.34 | 52.85 | 52.34 | 52.76 | 4,733 | +0.25(+0.48%) |
Dec 22, 2023 | 52.56 | 52.71 | 52.43 | 52.51 | 5,465 | +0.05(+0.10%) |
Dec 21, 2023 | 52.27 | 52.46 | 52.06 | 52.46 | 4,134 | +0.76(+1.47%) |
Dec 20, 2023 | 52.08 | 52.37 | 51.70 | 51.70 | 8,399 | -0.51(-0.99%) |
Dec 19, 2023 | 51.54 | 52.27 | 51.14 | 52.22 | 9,761 | +1.15(+2.25%) |
Dec 18, 2023 | 50.93 | 51.16 | 50.87 | 51.07 | 4,940 | +0.22(+0.43%) |
Dec 15, 2023 | 51.38 | 51.39 | 50.60 | 50.85 | 8,094 | -0.43(-0.83%) |
Dec 14, 2023 | 51.56 | 52.00 | 51.27 | 51.27 | 5,803 | +0.18(+0.35%) |
Dec 13, 2023 | 49.71 | 51.09 | 49.66 | 51.09 | 6,969 | +1.41(+2.85%) |
Dec 12, 2023 | 49.49 | 49.75 | 49.40 | 49.68 | 3,866 | +0.13(+0.25%) |
Dec 11, 2023 | 48.99 | 49.64 | 48.99 | 49.55 | 4,438 | +0.55(+1.11%) |
Dec 08, 2023 | 48.90 | 49.01 | 48.63 | 49.01 | 3,889 | +0.18(+0.36%) |
Dec 07, 2023 | 48.25 | 48.83 | 48.19 | 48.83 | 4,980 | +0.17(+0.35%) |
Dec 06, 2023 | 48.47 | 48.89 | 48.47 | 48.66 | 5,545 | +0.49(+1.02%) |
Dec 05, 2023 | 48.38 | 48.49 | 48.11 | 48.17 | 10,785 | -0.34(-0.70%) |
Dec 04, 2023 | 47.69 | 48.72 | 47.69 | 48.51 | 4,803 | +0.53(+1.12%) |
Dec 01, 2023 | 47.39 | 48.00 | 47.39 | 47.98 | 2,304 | +1.02(+2.18%) |
Nov 30, 2023 | 47.00 | 47.00 | 46.68 | 46.95 | 4,633 | -0.11(-0.23%) |
Nov 29, 2023 | 47.35 | 47.58 | 47.00 | 47.06 | 4,319 | +0.32(+0.69%) |
Nov 28, 2023 | 46.50 | 46.74 | 46.35 | 46.74 | 4,393 | +0.29(+0.62%) |
Nov 27, 2023 | 46.90 | 46.90 | 46.44 | 46.45 | 5,980 | -0.63(-1.34%) |
Nov 24, 2023 | 46.84 | 47.08 | 46.80 | 47.08 | 1,573 | +0.20(+0.43%) |
Nov 22, 2023 | 46.89 | 46.97 | 46.82 | 46.88 | 4,555 | +0.01(+0.01%) |
Nov 21, 2023 | 46.94 | 46.94 | 46.69 | 46.87 | 4,289 | -0.09(-0.19%) |
Nov 20, 2023 | 46.65 | 47.11 | 46.65 | 46.96 | 4,951 | +0.39(+0.83%) |
Nov 17, 2023 | 46.44 | 46.58 | 46.36 | 46.58 | 3,288 | +0.35(+0.76%) |
Nov 16, 2023 | 46.25 | 46.35 | 45.94 | 46.22 | 5,112 | -0.26(-0.55%) |
Nov 15, 2023 | 46.50 | 46.74 | 46.45 | 46.48 | 3,196 | +0.31(+0.67%) |
Nov 14, 2023 | 45.29 | 46.47 | 45.29 | 46.17 | 8,459 | +1.42(+3.17%) |
Nov 13, 2023 | 44.46 | 44.77 | 44.38 | 44.75 | 3,063 | -0.09(-0.21%) |
Nov 10, 2023 | 44.67 | 44.84 | 44.37 | 44.84 | 7,470 | +0.23(+0.52%) |
Nov 09, 2023 | 45.22 | 45.22 | 44.59 | 44.61 | 2,545 | -0.32(-0.72%) |
Nov 08, 2023 | 45.13 | 45.14 | 44.84 | 44.94 | 5,058 | +0.11(+0.24%) |
Nov 07, 2023 | 44.34 | 45.04 | 44.34 | 44.83 | 3,714 | +0.27(+0.61%) |
Nov 06, 2023 | 44.73 | 44.98 | 44.43 | 44.56 | 2,836 | +0.12(+0.28%) |
Nov 03, 2023 | 44.02 | 44.64 | 44.02 | 44.44 | 4,181 | +0.99(+2.27%) |
Nov 02, 2023 | 42.27 | 43.45 | 42.27 | 43.45 | 3,863 | +1.35(+3.22%) |
Nov 01, 2023 | 41.91 | 42.11 | 41.69 | 42.09 | 4,236 | -0.38(-0.90%) |
Oct 31, 2023 | 42.28 | 42.50 | 42.26 | 42.48 | 1,753 | +0.19(+0.45%) |
Oct 30, 2023 | 42.09 | 42.30 | 42.00 | 42.29 | 2,773 | +0.63(+1.51%) |
Oct 27, 2023 | 42.20 | 42.22 | 41.66 | 41.66 | 4,924 | -0.47(-1.12%) |
Oct 26, 2023 | 42.08 | 42.19 | 41.83 | 42.13 | 7,266 | -0.17(-0.40%) |
Oct 25, 2023 | 42.01 | 42.40 | 42.01 | 42.30 | 6,405 | -0.52(-1.22%) |
Oct 24, 2023 | 42.81 | 43.06 | 42.78 | 42.82 | 10,035 | +0.20(+0.46%) |
Oct 23, 2023 | 42.39 | 42.89 | 42.26 | 42.62 | 4,955 | +0.12(+0.29%) |
Oct 20, 2023 | 42.60 | 42.78 | 42.49 | 42.50 | 15,651 | -0.36(-0.84%) |
Oct 19, 2023 | 43.02 | 43.10 | 42.78 | 42.86 | 3,290 | -0.35(-0.82%) |
Oct 18, 2023 | 43.94 | 43.95 | 43.20 | 43.21 | 5,649 | -0.93(-2.12%) |
Oct 17, 2023 | 43.38 | 44.15 | 42.90 | 44.15 | 6,704 | +0.41(+0.94%) |
Oct 16, 2023 | 43.25 | 43.85 | 43.20 | 43.74 | 5,805 | +0.72(+1.67%) |
Oct 13, 2023 | 43.27 | 43.29 | 42.97 | 43.02 | 10,988 | -0.33(-0.76%) |
Oct 12, 2023 | 43.86 | 43.86 | 43.33 | 43.35 | 4,337 | -1.09(-2.44%) |
Oct 11, 2023 | 44.30 | 44.44 | 44.17 | 44.44 | 2,104 | +0.07(+0.16%) |
Oct 10, 2023 | 44.39 | 44.51 | 44.36 | 44.36 | 2,059 | +0.45(+1.03%) |
Oct 09, 2023 | 43.67 | 44.00 | 43.48 | 43.91 | 1,365 | -0.25(-0.57%) |
Oct 06, 2023 | 43.31 | 44.32 | 43.14 | 44.16 | 4,629 | +0.52(+1.20%) |
Oct 05, 2023 | 43.83 | 43.83 | 43.47 | 43.64 | 1,924 | -0.17(-0.38%) |
Oct 04, 2023 | 43.53 | 43.89 | 43.26 | 43.80 | 4,230 | +0.22(+0.51%) |
Oct 03, 2023 | 44.05 | 44.18 | 43.41 | 43.58 | 2,187 | -0.71(-1.60%) |
Oct 02, 2023 | 44.45 | 44.45 | 44.26 | 44.29 | 4,663 | -0.35(-0.77%) |
Sep 29, 2023 | 44.81 | 45.00 | 44.51 | 44.64 | 22,857 | +0.14(+0.31%) |
Sep 28, 2023 | 44.33 | 44.63 | 44.27 | 44.50 | 3,118 | +0.13(+0.29%) |
Sep 27, 2023 | 44.63 | 44.80 | 43.95 | 44.37 | 17,483 | -0.21(-0.48%) |
Sep 26, 2023 | 44.52 | 44.70 | 44.47 | 44.59 | 2,371 | -0.23(-0.52%) |
Sep 25, 2023 | 44.79 | 44.82 | 44.79 | 44.82 | 2,189 | -0.21(-0.47%) |
Sep 22, 2023 | 45.09 | 45.23 | 44.99 | 45.03 | 6,222 | +0.09(+0.20%) |
Sep 21, 2023 | 45.59 | 45.85 | 44.90 | 44.94 | 4,538 | -0.91(-1.99%) |
Sep 20, 2023 | 46.39 | 46.40 | 45.85 | 45.85 | 4,577 | -0.53(-1.14%) |
Sep 19, 2023 | 46.03 | 46.38 | 46.03 | 46.38 | 3,561 | +0.06(+0.14%) |
Sep 18, 2023 | 46.46 | 46.46 | 46.22 | 46.32 | 3,907 | -0.26(-0.56%) |
Sep 15, 2023 | 46.95 | 47.04 | 46.56 | 46.58 | 8,317 | -0.51(-1.08%) |
Sep 14, 2023 | 46.71 | 47.09 | 46.69 | 47.09 | 7,756 | +0.19(+0.41%) |
Sep 13, 2023 | 47.31 | 47.31 | 46.87 | 46.90 | 4,360 | -0.43(-0.91%) |
Sep 12, 2023 | 47.23 | 47.56 | 47.20 | 47.33 | 5,044 | -0.29(-0.60%) |
Sep 11, 2023 | 47.58 | 47.88 | 47.52 | 47.62 | 4,715 | -0.11(-0.22%) |
Sep 08, 2023 | 47.89 | 48.01 | 47.64 | 47.72 | 8,796 | -0.53(-1.10%) |
Sep 07, 2023 | 48.29 | 48.29 | 48.13 | 48.25 | 9,418 | -0.82(-1.66%) |
Sep 06, 2023 | 49.52 | 49.52 | 49.04 | 49.07 | 3,059 | -0.66(-1.33%) |
Sep 05, 2023 | 49.99 | 49.99 | 49.72 | 49.73 | 2,895 | -0.43(-0.86%) |
Sep 01, 2023 | 50.18 | 50.18 | 50.07 | 50.16 | 2,823 | +0.11(+0.22%) |
Aug 31, 2023 | 50.49 | 50.49 | 50.05 | 50.05 | 6,722 | -0.78(-1.54%) |
Aug 30, 2023 | 51.00 | 51.03 | 50.75 | 50.83 | 10,662 | +0.08(+0.17%) |
Aug 29, 2023 | 49.80 | 50.75 | 49.80 | 50.75 | 5,452 | +0.90(+1.81%) |
Aug 28, 2023 | 49.65 | 50.11 | 49.65 | 49.84 | 4,014 | +0.32(+0.64%) |
Aug 25, 2023 | 49.28 | 49.55 | 49.03 | 49.53 | 3,179 | +0.41(+0.83%) |
Aug 24, 2023 | 49.91 | 49.91 | 49.12 | 49.12 | 14,238 | -1.01(-2.01%) |
Aug 23, 2023 | 49.91 | 50.33 | 49.91 | 50.13 | 4,291 | +0.22(+0.45%) |
Aug 22, 2023 | 49.86 | 49.95 | 49.75 | 49.91 | 1,697 | -0.23(-0.47%) |
Aug 21, 2023 | 50.28 | 50.28 | 50.04 | 50.14 | 2,545 | -0.22(-0.44%) |
Aug 18, 2023 | 50.01 | 50.37 | 50.01 | 50.36 | 1,674 | +0.01(+0.03%) |
Aug 17, 2023 | 51.01 | 51.01 | 50.35 | 50.35 | 6,308 | -0.54(-1.06%) |
Aug 16, 2023 | 51.28 | 51.29 | 50.88 | 50.88 | 1,055 | -0.49(-0.94%) |
Aug 15, 2023 | 51.21 | 51.41 | 51.21 | 51.37 | 4,012 | -0.22(-0.42%) |
Aug 14, 2023 | 51.51 | 51.66 | 51.48 | 51.59 | 4,027 | -0.19(-0.38%) |
Aug 11, 2023 | 51.48 | 51.83 | 51.48 | 51.78 | 3,360 | +0.17(+0.33%) |
Aug 10, 2023 | 52.28 | 52.28 | 51.55 | 51.61 | 1,539 | -0.23(-0.45%) |
Aug 09, 2023 | 51.88 | 51.95 | 51.70 | 51.84 | 3,535 | -0.13(-0.25%) |
Aug 08, 2023 | 51.62 | 51.98 | 51.47 | 51.98 | 2,559 | -0.17(-0.32%) |
Aug 07, 2023 | 51.39 | 52.15 | 51.39 | 52.15 | 2,890 | +0.87(+1.69%) |
Aug 04, 2023 | 51.43 | 51.84 | 51.28 | 51.28 | 4,985 | -0.14(-0.28%) |
Aug 03, 2023 | 51.67 | 51.67 | 50.17 | 51.42 | 2,838 | +0.05(+0.10%) |
Aug 02, 2023 | 51.63 | 51.63 | 51.21 | 51.38 | 2,881 | -0.53(-1.02%) |
Aug 01, 2023 | 52.32 | 52.32 | 51.68 | 51.91 | 4,908 | -0.68(-1.29%) |
Jul 31, 2023 | 52.37 | 52.71 | 52.37 | 52.59 | 3,323 | +0.18(+0.34%) |
Jul 28, 2023 | 51.98 | 52.41 | 51.98 | 52.41 | 3,509 | +0.68(+1.32%) |
Jul 27, 2023 | 52.56 | 52.77 | 51.73 | 51.73 | 2,397 | -0.48(-0.92%) |
Jul 26, 2023 | 51.82 | 52.25 | 51.82 | 52.21 | 2,803 | +0.21(+0.41%) |
Jul 25, 2023 | 51.43 | 52.14 | 51.43 | 52.00 | 2,823 | +0.54(+1.04%) |
Jul 24, 2023 | 51.47 | 51.57 | 51.42 | 51.46 | 3,294 | -0.21(-0.40%) |
Jul 21, 2023 | 51.13 | 51.83 | 51.13 | 51.67 | 4,294 | +0.65(+1.26%) |
Jul 20, 2023 | 51.59 | 51.59 | 50.92 | 51.02 | 11,314 | -0.83(-1.61%) |
Jul 19, 2023 | 51.65 | 52.21 | 51.63 | 51.86 | 5,658 | +0.31(+0.61%) |
Jul 18, 2023 | 51.39 | 51.54 | 51.30 | 51.54 | 4,556 | +0.28(+0.54%) |
Jul 17, 2023 | 51.34 | 51.37 | 51.09 | 51.27 | 4,662 | -0.11(-0.21%) |
Jul 14, 2023 | 51.43 | 51.49 | 51.26 | 51.37 | 3,215 | -0.03(-0.05%) |
Jul 13, 2023 | 51.43 | 51.78 | 51.40 | 51.40 | 3,756 | +0.06(+0.12%) |
Jul 12, 2023 | 51.63 | 51.73 | 51.17 | 51.34 | 4,495 | +0.14(+0.28%) |
Jul 11, 2023 | 50.96 | 51.19 | 50.94 | 51.19 | 3,124 | +0.48(+0.95%) |
Jul 10, 2023 | 49.84 | 50.71 | 49.84 | 50.71 | 2,605 | +0.77(+1.54%) |
Jul 07, 2023 | 49.83 | 50.25 | 49.77 | 49.94 | 5,018 | +0.20(+0.41%) |
Jul 06, 2023 | 49.67 | 49.75 | 49.33 | 49.74 | 2,176 | -0.34(-0.68%) |
Jul 05, 2023 | 50.00 | 50.08 | 49.72 | 50.08 | 3,620 | -0.39(-0.78%) |
Jul 03, 2023 | 50.44 | 50.57 | 50.35 | 50.47 | 3,384 | -0.33(-0.65%) |
Jun 30, 2023 | 50.52 | 50.94 | 50.52 | 50.80 | 6,941 | +0.47(+0.94%) |
Jun 29, 2023 | 50.06 | 50.39 | 49.86 | 50.33 | 6,168 | +0.18(+0.36%) |
Jun 28, 2023 | 50.06 | 50.39 | 49.97 | 50.15 | 2,608 | -0.12(-0.24%) |
Jun 27, 2023 | 50.00 | 50.49 | 49.99 | 50.27 | 6,899 | +0.08(+0.15%) |
Jun 26, 2023 | 50.40 | 50.40 | 50.19 | 50.19 | 1,547 | -0.31(-0.62%) |
Jun 23, 2023 | 50.30 | 50.62 | 50.30 | 50.51 | 4,674 | -0.12(-0.23%) |
Jun 22, 2023 | 50.34 | 50.75 | 50.28 | 50.63 | 4,891 | +0.02(+0.05%) |
Jun 21, 2023 | 50.53 | 50.66 | 50.35 | 50.60 | 4,023 | -0.27(-0.54%) |
Jun 20, 2023 | 50.89 | 51.03 | 50.36 | 50.88 | 5,711 | -0.39(-0.77%) |
Jun 16, 2023 | 51.71 | 51.71 | 51.26 | 51.27 | 3,560 | -0.38(-0.73%) |
Jun 15, 2023 | 50.76 | 51.65 | 50.76 | 51.65 | 4,064 | -0.50(-0.96%) |
May 08, 2023 | 52.29 | 52.36 | 52.03 | 52.15 | 3,461 | -0.26(-0.50%) |
May 05, 2023 | 51.59 | 52.50 | 51.47 | 52.41 | 3,564 | +0.56(+1.09%) |
May 04, 2023 | 51.78 | 51.88 | 51.53 | 51.85 | 4,359 | -0.06(-0.11%) |
May 03, 2023 | 51.91 | 52.26 | 51.85 | 51.90 | 3,602 | +0.40(+0.78%) |
May 02, 2023 | 51.89 | 51.89 | 51.10 | 51.50 | 7,798 | -0.99(-1.88%) |
May 01, 2023 | 52.20 | 52.56 | 52.19 | 52.49 | 4,391 | +0.40(+0.77%) |
Apr 28, 2023 | 51.60 | 52.22 | 51.60 | 52.09 | 10,191 | +0.48(+0.93%) |
Apr 27, 2023 | 51.26 | 51.61 | 51.11 | 51.61 | 10,551 | +0.54(+1.05%) |
Apr 26, 2023 | 51.20 | 51.40 | 50.98 | 51.07 | 15,996 | -0.05(-0.10%) |
Apr 25, 2023 | 52.17 | 52.17 | 51.12 | 51.12 | 6,713 | -1.31(-2.50%) |
Apr 24, 2023 | 52.04 | 52.45 | 52.04 | 52.43 | 11,210 | +0.47(+0.90%) |
Apr 21, 2023 | 51.65 | 51.98 | 51.65 | 51.96 | 8,257 | +0.45(+0.87%) |
Apr 20, 2023 | 51.32 | 51.67 | 51.32 | 51.51 | 9,299 | +0.28(+0.55%) |
Apr 19, 2023 | 51.11 | 51.23 | 51.01 | 51.23 | 7,881 | -0.04(-0.07%) |
Apr 18, 2023 | 51.75 | 51.75 | 51.17 | 51.27 | 2,297 | -0.18(-0.35%) |
Apr 17, 2023 | 51.73 | 51.74 | 51.22 | 51.45 | 11,581 | -0.27(-0.52%) |
Apr 14, 2023 | 51.81 | 52.00 | 51.32 | 51.72 | 34,629 | +0.02(+0.03%) |
Apr 13, 2023 | 49.88 | 52.20 | 49.77 | 51.70 | 130,609 | +2.21(+4.47%) |
Apr 12, 2023 | 50.20 | 50.27 | 49.49 | 49.49 | 3,713 | -0.50(-1.00%) |
Apr 11, 2023 | 49.92 | 50.13 | 49.88 | 49.99 | 5,122 | +0.52(+1.06%) |
Apr 10, 2023 | 48.88 | 49.47 | 48.88 | 49.46 | 2,663 | +0.23(+0.47%) |
Apr 06, 2023 | 48.94 | 49.32 | 48.85 | 49.23 | 2,978 | +0.32(+0.66%) |
Apr 05, 2023 | 49.05 | 49.05 | 48.80 | 48.91 | 8,012 | -0.43(-0.87%) |
Apr 04, 2023 | 49.73 | 49.73 | 49.27 | 49.34 | 40,975 | -0.38(-0.77%) |
Apr 03, 2023 | 49.72 | 49.72 | 49.25 | 49.72 | 5,123 | +0.08(+0.17%) |
Mar 31, 2023 | 49.46 | 49.64 | 49.44 | 49.64 | 4,049 | +0.68(+1.40%) |
Mar 30, 2023 | 49.00 | 49.10 | 48.90 | 48.95 | 4,169 | +0.31(+0.63%) |
Mar 29, 2023 | 48.43 | 49.99 | 48.41 | 48.64 | 6,075 | +0.55(+1.14%) |
Mar 28, 2023 | 47.99 | 48.35 | 47.90 | 48.09 | 40,210 | +0.09(+0.20%) |
Mar 27, 2023 | 47.94 | 48.21 | 47.71 | 48.00 | 6,748 | +0.61(+1.28%) |
Mar 24, 2023 | 46.88 | 47.41 | 46.79 | 47.39 | 8,637 | +0.14(+0.30%) |
Mar 23, 2023 | 48.41 | 48.41 | 47.11 | 47.25 | 7,774 | -1.13(-2.34%) |
Mar 22, 2023 | 49.44 | 49.48 | 48.38 | 48.38 | 4,693 | -1.46(-2.92%) |
Mar 21, 2023 | 49.43 | 49.95 | 49.43 | 49.84 | 16,676 | +0.76(+1.55%) |
Mar 20, 2023 | 49.01 | 49.10 | 48.75 | 49.08 | 4,021 | +0.35(+0.71%) |
Mar 17, 2023 | 48.89 | 49.02 | 48.50 | 48.73 | 17,905 | -0.51(-1.03%) |
Mar 16, 2023 | 48.37 | 49.28 | 48.37 | 49.24 | 18,783 | +0.96(+1.98%) |
Mar 15, 2023 | 47.25 | 48.28 | 47.14 | 48.28 | 7,201 | -0.22(-0.45%) |
Mar 14, 2023 | 48.61 | 48.85 | 48.12 | 48.50 | 15,669 | +0.37(+0.77%) |
Mar 13, 2023 | 47.65 | 48.65 | 47.50 | 48.13 | 5,500 | +0.04(+0.08%) |
Mar 10, 2023 | 49.10 | 49.20 | 47.72 | 48.09 | 5,834 | -1.28(-2.59%) |
Mar 09, 2023 | 50.26 | 50.30 | 49.30 | 49.37 | 7,649 | -0.77(-1.54%) |
Mar 08, 2023 | 49.97 | 50.17 | 49.81 | 50.14 | 4,860 | +0.03(+0.07%) |
Mar 07, 2023 | 50.59 | 50.85 | 50.03 | 50.11 | 5,298 | -0.48(-0.95%) |
Mar 06, 2023 | 50.87 | 51.23 | 50.52 | 50.59 | 7,923 | -0.45(-0.89%) |
Mar 03, 2023 | 50.79 | 51.07 | 50.75 | 51.04 | 11,679 | +0.42(+0.84%) |
Mar 02, 2023 | 50.07 | 50.62 | 50.07 | 50.62 | 8,284 | +0.17(+0.34%) |
Mar 01, 2023 | 50.48 | 50.59 | 50.23 | 50.45 | 6,808 | -0.22(-0.43%) |
Feb 28, 2023 | 50.67 | 50.85 | 50.56 | 50.66 | 18,898 | -0.30(-0.58%) |
Feb 27, 2023 | 51.24 | 51.24 | 50.80 | 50.96 | 7,244 | -0.12(-0.23%) |
Feb 24, 2023 | 51.10 | 51.24 | 50.87 | 51.08 | 6,601 | -0.87(-1.67%) |
Feb 23, 2023 | 52.09 | 52.09 | 51.30 | 51.95 | 3,612 | +0.28(+0.54%) |
Feb 22, 2023 | 51.65 | 52.11 | 51.64 | 51.67 | 6,500 | -0.00(-0.01%) |
Feb 21, 2023 | 52.76 | 52.76 | 51.67 | 51.67 | 9,612 | -1.66(-3.11%) |
Feb 17, 2023 | 53.32 | 53.52 | 52.94 | 53.33 | 5,470 | -0.23(-0.43%) |
Feb 16, 2023 | 53.68 | 54.23 | 53.39 | 53.56 | 7,374 | -0.95(-1.74%) |
Feb 15, 2023 | 53.12 | 54.52 | 53.12 | 54.51 | 6,513 | +0.79(+1.47%) |
Feb 14, 2023 | 53.26 | 54.20 | 53.04 | 53.72 | 10,089 | +0.55(+1.03%) |
Feb 13, 2023 | 52.35 | 53.25 | 52.35 | 53.17 | 4,034 | +0.75(+1.43%) |
Feb 10, 2023 | 52.45 | 52.67 | 52.10 | 52.42 | 4,089 | -0.37(-0.70%) |
Feb 09, 2023 | 53.98 | 53.98 | 52.79 | 52.79 | 4,531 | -0.78(-1.46%) |
Feb 08, 2023 | 53.99 | 53.99 | 53.57 | 53.57 | 3,235 | -0.79(-1.45%) |
Feb 07, 2023 | 53.85 | 54.45 | 53.29 | 54.36 | 13,588 | +0.42(+0.79%) |
Feb 06, 2023 | 54.12 | 54.35 | 52.82 | 53.94 | 30,263 | -0.60(-1.10%) |
Feb 03, 2023 | 54.85 | 55.37 | 54.40 | 54.54 | 8,291 | -0.96(-1.72%) |
Feb 02, 2023 | 54.42 | 55.68 | 54.42 | 55.49 | 6,548 | +1.23(+2.26%) |