Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.22 | 56.22 | 55.53 | 55.53 | 687 | -1.37(-2.41%) |
Jan 30, 2024 | 57.17 | 57.17 | 56.86 | 56.91 | 1,459 | -0.50(-0.87%) |
Jan 29, 2024 | 56.21 | 57.40 | 56.21 | 57.40 | 1,178 | +1.08(+1.91%) |
Jan 26, 2024 | 56.59 | 56.59 | 56.33 | 56.33 | 838 | +0.01(+0.02%) |
Jan 25, 2024 | 56.82 | 56.82 | 56.14 | 56.32 | 993 | +0.03(+0.05%) |
Jan 24, 2024 | 57.00 | 57.00 | 56.14 | 56.29 | 881 | +0.02(+0.03%) |
Jan 23, 2024 | 56.19 | 56.27 | 55.97 | 56.27 | 3,399 | +0.35(+0.63%) |
Jan 22, 2024 | 55.51 | 56.05 | 55.51 | 55.92 | 4,075 | +0.95(+1.73%) |
Jan 19, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 1,406 | +0.93(+1.73%) |
Jan 18, 2024 | 53.89 | 54.03 | 53.74 | 54.03 | 518 | +0.46(+0.87%) |
Jan 17, 2024 | 53.51 | 53.57 | 53.17 | 53.57 | 1,285 | -0.55(-1.01%) |
Jan 16, 2024 | 54.00 | 54.35 | 53.98 | 54.12 | 1,764 | -0.18(-0.34%) |
Jan 12, 2024 | 54.11 | 54.30 | 54.11 | 54.30 | 918 | +0.27(+0.50%) |
Jan 11, 2024 | 53.80 | 54.03 | 53.80 | 54.03 | 831 | +0.35(+0.65%) |
Jan 10, 2024 | 53.22 | 53.75 | 53.22 | 53.68 | 1,241 | +0.44(+0.83%) |
Jan 09, 2024 | 53.34 | 53.34 | 53.19 | 53.24 | 673 | +0.07(+0.13%) |
Jan 08, 2024 | 51.86 | 53.17 | 51.86 | 53.17 | 874 | +1.22(+2.35%) |
Jan 05, 2024 | 51.65 | 52.13 | 51.65 | 51.95 | 2,194 | +0.03(+0.05%) |
Jan 04, 2024 | 52.09 | 52.09 | 51.92 | 51.92 | 891 | -0.16(-0.30%) |
Jan 03, 2024 | 52.54 | 52.54 | 52.08 | 52.08 | 573 | -1.15(-2.16%) |
Jan 02, 2024 | 53.80 | 53.80 | 52.98 | 53.22 | 3,158 | -1.28(-2.34%) |
Dec 29, 2023 | 54.88 | 55.12 | 54.43 | 54.50 | 928 | -0.42(-0.76%) |
Dec 28, 2023 | 54.90 | 55.03 | 54.90 | 54.92 | 1,682 | +0.14(+0.25%) |
Dec 27, 2023 | 54.86 | 54.86 | 54.75 | 54.78 | 1,642 | +0.01(+0.01%) |
Dec 26, 2023 | 54.45 | 54.82 | 54.45 | 54.77 | 1,766 | +0.36(+0.67%) |
Dec 22, 2023 | 54.64 | 54.64 | 54.27 | 54.41 | 2,574 | -0.02(-0.03%) |
Dec 21, 2023 | 53.92 | 54.43 | 53.92 | 54.43 | 842 | +1.09(+2.05%) |
Dec 20, 2023 | 54.42 | 54.48 | 53.33 | 53.33 | 1,698 | -0.99(-1.82%) |
Dec 19, 2023 | 53.92 | 54.35 | 53.92 | 54.32 | 3,766 | +0.56(+1.04%) |
Dec 18, 2023 | 52.48 | 53.96 | 52.14 | 53.76 | 5,203 | +0.24(+0.45%) |
Dec 15, 2023 | 52.90 | 53.52 | 52.90 | 53.52 | 2,064 | +0.65(+1.23%) |
Dec 14, 2023 | 52.93 | 53.07 | 52.70 | 52.87 | 2,825 | +0.18(+0.35%) |
Dec 13, 2023 | 51.86 | 52.69 | 51.63 | 52.69 | 1,818 | +0.89(+1.73%) |
Dec 12, 2023 | 51.77 | 51.96 | 51.77 | 51.79 | 1,821 | +0.17(+0.33%) |
Dec 11, 2023 | 51.28 | 51.64 | 51.28 | 51.62 | 1,451 | +0.28(+0.55%) |
Dec 08, 2023 | 50.77 | 51.38 | 50.77 | 51.34 | 1,021 | +0.49(+0.95%) |
Dec 07, 2023 | 50.69 | 51.03 | 50.69 | 50.85 | 1,801 | +0.04(+0.07%) |
Dec 06, 2023 | 51.64 | 51.64 | 50.82 | 50.82 | 790 | -0.20(-0.39%) |
Dec 05, 2023 | 50.83 | 51.01 | 50.81 | 51.01 | 1,381 | -0.21(-0.40%) |
Dec 04, 2023 | 50.98 | 51.22 | 50.98 | 51.22 | 596 | -0.38(-0.73%) |
Dec 01, 2023 | 51.44 | 51.60 | 51.44 | 51.60 | 542 | +0.77(+1.51%) |
Nov 30, 2023 | 50.95 | 51.12 | 50.66 | 50.83 | 1,301 | +0.08(+0.16%) |
Nov 29, 2023 | 50.90 | 50.96 | 50.75 | 50.75 | 1,163 | +1.01(+2.04%) |
Nov 28, 2023 | 49.84 | 49.84 | 49.74 | 49.74 | 405 | +0.41(+0.84%) |
Nov 27, 2023 | 49.23 | 49.38 | 49.23 | 49.32 | 994 | -0.10(-0.20%) |
Nov 24, 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 100 | +0.05(+0.09%) |
Nov 22, 2023 | 49.76 | 49.76 | 49.31 | 49.38 | 6,225 | +0.44(+0.90%) |
Nov 21, 2023 | 49.15 | 49.15 | 48.78 | 48.94 | 3,463 | -0.54(-1.09%) |
Nov 20, 2023 | 48.62 | 49.61 | 48.62 | 49.48 | 1,723 | +0.76(+1.55%) |
Nov 17, 2023 | 48.42 | 48.72 | 48.42 | 48.72 | 315 | +0.39(+0.80%) |
Nov 16, 2023 | 48.03 | 48.33 | 48.03 | 48.33 | 1,497 | -0.59(-1.21%) |
Nov 15, 2023 | 49.07 | 49.07 | 48.91 | 48.93 | 697 | +0.22(+0.44%) |
Nov 14, 2023 | 48.10 | 48.71 | 48.10 | 48.71 | 952 | +1.71(+3.63%) |
Nov 13, 2023 | 46.79 | 47.08 | 46.79 | 47.00 | 1,911 | -0.13(-0.28%) |
Nov 10, 2023 | 46.51 | 47.13 | 46.51 | 47.13 | 747 | +0.97(+2.11%) |
Nov 09, 2023 | 46.76 | 47.02 | 46.16 | 46.16 | 5,990 | -0.79(-1.69%) |
Nov 08, 2023 | 47.17 | 47.17 | 46.95 | 46.95 | 790 | -0.23(-0.49%) |
Nov 07, 2023 | 46.95 | 47.19 | 46.95 | 47.18 | 1,953 | +0.83(+1.79%) |
Nov 06, 2023 | 46.35 | 46.39 | 46.35 | 46.35 | 2,861 | -0.55(-1.17%) |
Nov 03, 2023 | 46.02 | 47.14 | 46.02 | 46.90 | 1,681 | +0.93(+2.02%) |
Nov 02, 2023 | 45.64 | 46.01 | 45.64 | 45.98 | 3,871 | +1.01(+2.24%) |
Nov 01, 2023 | 44.75 | 45.05 | 44.47 | 44.97 | 2,520 | +0.16(+0.36%) |
Oct 31, 2023 | 44.81 | 44.81 | 44.81 | 44.81 | 43 | +0.61(+1.39%) |
Oct 30, 2023 | 43.98 | 44.34 | 43.95 | 44.19 | 3,168 | +0.41(+0.93%) |
Oct 27, 2023 | 44.03 | 44.23 | 43.79 | 43.79 | 512 | -0.01(-0.03%) |
Oct 26, 2023 | 43.72 | 44.13 | 43.54 | 43.80 | 1,180 | -0.35(-0.80%) |
Oct 25, 2023 | 45.15 | 45.15 | 44.15 | 44.15 | 1,807 | -1.53(-3.35%) |
Oct 24, 2023 | 45.24 | 45.72 | 45.24 | 45.68 | 598 | +0.79(+1.77%) |
Oct 23, 2023 | 44.90 | 45.28 | 44.36 | 44.89 | 5,110 | -0.30(-0.66%) |
Oct 20, 2023 | 46.24 | 46.24 | 45.19 | 45.19 | 2,049 | -1.19(-2.57%) |
Oct 19, 2023 | 47.08 | 47.08 | 46.38 | 46.38 | 1,365 | -0.45(-0.96%) |
Oct 18, 2023 | 47.37 | 47.37 | 46.83 | 46.83 | 4,698 | -1.04(-2.17%) |
Oct 17, 2023 | 46.97 | 48.09 | 46.97 | 47.87 | 4,750 | +0.39(+0.82%) |
Oct 16, 2023 | 46.79 | 47.68 | 46.79 | 47.48 | 1,213 | +0.69(+1.48%) |
Oct 13, 2023 | 47.48 | 47.48 | 46.68 | 46.79 | 2,000 | -0.68(-1.43%) |
Oct 12, 2023 | 47.89 | 47.89 | 47.36 | 47.47 | 886 | -0.71(-1.47%) |
Oct 11, 2023 | 48.13 | 48.38 | 47.92 | 48.17 | 3,511 | +0.04(+0.08%) |
Oct 10, 2023 | 47.98 | 48.42 | 47.98 | 48.13 | 1,496 | +0.52(+1.10%) |
Oct 09, 2023 | 46.71 | 47.76 | 46.71 | 47.61 | 14,261 | +0.28(+0.59%) |
Oct 06, 2023 | 45.79 | 47.33 | 45.78 | 47.33 | 6,965 | +1.22(+2.64%) |
Oct 05, 2023 | 46.48 | 46.48 | 45.69 | 46.11 | 5,324 | -0.29(-0.62%) |
Oct 04, 2023 | 46.19 | 46.48 | 46.14 | 46.40 | 2,727 | +0.54(+1.18%) |
Oct 03, 2023 | 46.68 | 46.68 | 45.86 | 45.86 | 2,821 | -1.36(-2.88%) |
Oct 02, 2023 | 47.21 | 47.22 | 47.21 | 47.22 | 678 | +0.03(+0.06%) |
Sep 29, 2023 | 47.73 | 47.92 | 47.19 | 47.19 | 1,936 | -0.01(-0.01%) |
Sep 28, 2023 | 46.36 | 47.30 | 46.36 | 47.20 | 1,938 | +0.49(+1.05%) |
Sep 27, 2023 | 46.72 | 46.74 | 46.34 | 46.70 | 1,652 | +0.48(+1.03%) |
Sep 26, 2023 | 46.90 | 46.90 | 46.23 | 46.23 | 3,811 | -0.83(-1.75%) |
Sep 25, 2023 | 46.93 | 47.11 | 46.91 | 47.05 | 3,791 | -0.16(-0.34%) |
Sep 22, 2023 | 47.44 | 47.63 | 47.15 | 47.21 | 8,523 | +0.17(+0.36%) |
Sep 21, 2023 | 47.58 | 47.58 | 47.04 | 47.04 | 948 | -1.20(-2.48%) |
Sep 20, 2023 | 48.51 | 48.51 | 48.24 | 48.24 | 619 | -0.15(-0.30%) |
Sep 19, 2023 | 48.37 | 48.38 | 48.29 | 48.38 | 434 | -0.19(-0.39%) |
Sep 18, 2023 | 48.59 | 48.62 | 48.57 | 48.57 | 448 | -0.17(-0.36%) |
Sep 15, 2023 | 49.12 | 49.12 | 48.74 | 48.75 | 684 | -0.87(-1.76%) |
Sep 14, 2023 | 49.14 | 49.62 | 49.14 | 49.62 | 903 | +0.26(+0.52%) |
Sep 13, 2023 | 49.33 | 49.51 | 49.28 | 49.36 | 1,851 | -0.12(-0.24%) |
Sep 12, 2023 | 50.12 | 50.12 | 49.48 | 49.48 | 4,472 | -1.00(-1.98%) |
Sep 11, 2023 | 50.69 | 50.69 | 50.35 | 50.48 | 656 | +0.25(+0.50%) |
Sep 08, 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 192 | -0.08(-0.16%) |
Sep 07, 2023 | 50.15 | 50.54 | 50.15 | 50.31 | 2,269 | -0.49(-0.96%) |
Sep 06, 2023 | 50.58 | 50.80 | 50.58 | 50.80 | 658 | -0.06(-0.12%) |
Sep 05, 2023 | 50.54 | 50.94 | 50.54 | 50.86 | 1,981 | +0.04(+0.07%) |
Sep 01, 2023 | 50.82 | 50.82 | 50.82 | 50.82 | 388 | +0.20(+0.40%) |
Aug 31, 2023 | 50.64 | 50.64 | 50.62 | 50.62 | 532 | +0.91(+1.82%) |
Aug 30, 2023 | 49.43 | 49.80 | 49.43 | 49.72 | 2,063 | +0.08(+0.17%) |
Aug 29, 2023 | 48.56 | 49.71 | 48.56 | 49.63 | 2,819 | +0.84(+1.72%) |
Aug 28, 2023 | 48.74 | 48.80 | 48.70 | 48.80 | 686 | +0.21(+0.44%) |
Aug 25, 2023 | 48.08 | 48.58 | 47.59 | 48.58 | 485 | +0.62(+1.30%) |
Aug 24, 2023 | 47.96 | 47.96 | 47.96 | 47.96 | 910 | -1.20(-2.44%) |
Aug 23, 2023 | 48.21 | 49.31 | 48.21 | 49.16 | 3,493 | +0.92(+1.91%) |
Aug 22, 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 40 | -0.15(-0.31%) |
Aug 21, 2023 | 47.76 | 48.39 | 47.76 | 48.39 | 823 | +0.97(+2.04%) |
Aug 18, 2023 | 47.30 | 47.44 | 47.30 | 47.42 | 1,268 | -0.02(-0.05%) |
Aug 17, 2023 | 47.70 | 47.70 | 47.44 | 47.44 | 1,560 | -0.62(-1.30%) |
Aug 16, 2023 | 48.32 | 48.41 | 48.07 | 48.07 | 607 | -0.39(-0.81%) |
Aug 15, 2023 | 48.64 | 48.64 | 48.45 | 48.46 | 552 | -0.57(-1.15%) |
Aug 14, 2023 | 48.99 | 49.03 | 48.82 | 49.03 | 1,264 | +0.51(+1.04%) |
Aug 11, 2023 | 48.51 | 48.63 | 48.39 | 48.52 | 4,156 | -0.25(-0.52%) |
Aug 10, 2023 | 49.56 | 49.58 | 48.69 | 48.77 | 1,326 | +0.25(+0.51%) |
Aug 09, 2023 | 48.40 | 48.82 | 48.40 | 48.53 | 1,106 | -0.33(-0.67%) |
Aug 08, 2023 | 48.96 | 48.96 | 48.57 | 48.85 | 970 | -1.07(-2.15%) |
Aug 07, 2023 | 49.32 | 49.92 | 49.32 | 49.92 | 284 | +0.22(+0.43%) |
Aug 04, 2023 | 49.71 | 49.71 | 49.71 | 49.71 | 141 | -0.41(-0.82%) |
Aug 03, 2023 | 49.73 | 50.12 | 49.64 | 50.12 | 1,668 | +0.20(+0.39%) |
Aug 02, 2023 | 49.83 | 50.04 | 49.83 | 49.92 | 1,151 | -1.98(-3.82%) |
Aug 01, 2023 | 51.40 | 51.90 | 51.40 | 51.90 | 1,126 | +0.15(+0.29%) |
Jul 31, 2023 | 51.10 | 51.88 | 51.10 | 51.75 | 1,069 | +0.67(+1.31%) |
Jul 28, 2023 | 50.67 | 51.08 | 50.67 | 51.08 | 548 | +0.90(+1.79%) |
Jul 27, 2023 | 51.08 | 51.25 | 50.17 | 50.18 | 1,585 | -0.44(-0.86%) |
Jul 26, 2023 | 50.48 | 50.62 | 50.48 | 50.62 | 651 | +0.11(+0.22%) |
Jul 25, 2023 | 50.18 | 50.66 | 50.18 | 50.51 | 3,201 | +0.31(+0.62%) |
Jul 24, 2023 | 50.29 | 50.29 | 50.20 | 50.20 | 597 | -0.14(-0.28%) |
Jul 21, 2023 | 50.46 | 50.77 | 50.26 | 50.34 | 3,522 | -0.00(-0.01%) |
Jul 20, 2023 | 51.32 | 51.32 | 50.25 | 50.34 | 1,510 | -1.67(-3.21%) |
Jul 19, 2023 | 51.83 | 52.61 | 51.83 | 52.01 | 2,361 | +0.53(+1.04%) |
Jul 18, 2023 | 51.02 | 51.61 | 51.02 | 51.47 | 1,438 | +0.55(+1.08%) |
Jul 17, 2023 | 50.59 | 51.10 | 50.59 | 50.92 | 1,083 | +0.54(+1.07%) |
Jul 14, 2023 | 50.79 | 50.79 | 50.35 | 50.38 | 656 | -0.60(-1.17%) |
Jul 13, 2023 | 50.12 | 50.98 | 50.12 | 50.98 | 1,122 | +1.20(+2.40%) |
Jul 12, 2023 | 49.94 | 49.94 | 49.64 | 49.78 | 1,706 | +0.06(+0.12%) |
Jul 11, 2023 | 49.24 | 49.72 | 49.24 | 49.72 | 2,198 | +0.75(+1.53%) |
Jul 10, 2023 | 48.72 | 48.97 | 48.72 | 48.97 | 1,083 | +0.72(+1.49%) |
Jul 07, 2023 | 47.82 | 48.80 | 47.82 | 48.25 | 1,715 | +0.27(+0.56%) |
Jul 06, 2023 | 47.65 | 47.98 | 47.65 | 47.98 | 788 | -0.96(-1.96%) |
Jul 05, 2023 | 48.83 | 48.94 | 48.81 | 48.94 | 657 | -0.01(-0.01%) |
Jul 03, 2023 | 48.65 | 48.96 | 48.65 | 48.95 | 451 | +0.03(+0.07%) |
Jun 30, 2023 | 48.74 | 48.97 | 48.74 | 48.91 | 805 | +0.95(+1.98%) |
Jun 29, 2023 | 47.96 | 47.96 | 47.96 | 47.96 | 197 | -0.09(-0.18%) |
Jun 28, 2023 | 48.35 | 48.35 | 48.00 | 48.05 | 1,425 | +0.05(+0.09%) |
Jun 27, 2023 | 48.07 | 48.16 | 48.00 | 48.00 | 708 | +0.85(+1.79%) |
Jun 26, 2023 | 47.20 | 47.68 | 47.16 | 47.16 | 2,164 | -0.22(-0.47%) |
Jun 23, 2023 | 47.38 | 47.44 | 47.38 | 47.38 | 1,130 | -0.43(-0.89%) |
Jun 22, 2023 | 47.31 | 47.81 | 47.17 | 47.81 | 776 | +0.26(+0.55%) |
Jun 21, 2023 | 47.55 | 47.83 | 47.49 | 47.55 | 958 | -1.20(-2.46%) |
Jun 20, 2023 | 49.00 | 49.26 | 48.69 | 48.75 | 5,719 | -0.70(-1.42%) |
Jun 16, 2023 | 49.58 | 49.58 | 49.44 | 49.45 | 453 | -0.57(-1.13%) |
Jun 15, 2023 | 49.98 | 50.02 | 49.98 | 50.02 | 496 | +7.89(+18.72%) |
May 08, 2023 | 41.69 | 42.23 | 41.69 | 42.13 | 2,422 | +0.63(+1.52%) |
May 05, 2023 | 41.03 | 41.59 | 41.03 | 41.50 | 748 | +0.85(+2.08%) |
May 04, 2023 | 41.00 | 41.01 | 40.63 | 40.65 | 1,350 | -0.23(-0.56%) |
May 03, 2023 | 41.28 | 41.36 | 40.88 | 40.88 | 1,717 | -0.42(-1.01%) |
May 02, 2023 | 41.98 | 41.98 | 41.16 | 41.30 | 3,125 | -0.88(-2.08%) |
May 01, 2023 | 41.86 | 42.31 | 41.86 | 42.17 | 4,140 | -0.02(-0.04%) |
Apr 28, 2023 | 42.15 | 42.24 | 41.92 | 42.19 | 5,256 | -0.24(-0.58%) |
Apr 27, 2023 | 42.06 | 42.67 | 42.06 | 42.43 | 2,620 | +0.65(+1.56%) |
Apr 26, 2023 | 42.03 | 42.11 | 41.66 | 41.78 | 1,461 | +0.23(+0.54%) |
Apr 25, 2023 | 42.27 | 42.27 | 41.56 | 41.56 | 2,062 | -1.54(-3.58%) |
Apr 24, 2023 | 43.50 | 43.50 | 43.02 | 43.10 | 2,036 | -0.56(-1.27%) |
Apr 21, 2023 | 43.53 | 43.65 | 43.53 | 43.65 | 714 | +0.06(+0.13%) |
Apr 20, 2023 | 43.67 | 43.92 | 43.59 | 43.59 | 1,505 | -0.60(-1.37%) |
Apr 19, 2023 | 44.18 | 44.41 | 44.14 | 44.20 | 1,524 | -0.51(-1.13%) |
Apr 18, 2023 | 45.09 | 45.09 | 44.64 | 44.70 | 1,851 | -0.16(-0.36%) |
Apr 17, 2023 | 44.49 | 44.95 | 44.48 | 44.86 | 4,319 | +0.24(+0.54%) |
Apr 14, 2023 | 44.54 | 44.96 | 44.23 | 44.62 | 6,473 | -0.35(-0.77%) |
Apr 13, 2023 | 44.28 | 45.00 | 44.28 | 44.97 | 3,399 | +1.04(+2.37%) |
Apr 12, 2023 | 44.68 | 44.68 | 43.93 | 43.93 | 1,853 | -0.30(-0.68%) |
Apr 11, 2023 | 44.15 | 44.39 | 43.95 | 44.23 | 8,840 | -0.05(-0.10%) |
Apr 10, 2023 | 43.85 | 44.32 | 43.85 | 44.28 | 2,686 | +0.10(+0.22%) |
Apr 06, 2023 | 43.30 | 44.23 | 43.14 | 44.18 | 24,133 | +0.33(+0.76%) |
Apr 05, 2023 | 44.31 | 44.31 | 43.50 | 43.84 | 6,689 | -0.83(-1.85%) |
Apr 04, 2023 | 45.02 | 45.02 | 44.57 | 44.67 | 1,662 | -0.19(-0.41%) |
Apr 03, 2023 | 44.86 | 44.95 | 44.74 | 44.86 | 993 | -0.47(-1.03%) |
Mar 31, 2023 | 44.42 | 45.33 | 44.42 | 45.33 | 1,756 | +1.20(+2.71%) |
Mar 30, 2023 | 43.80 | 44.23 | 43.80 | 44.13 | 1,816 | +0.45(+1.03%) |
Mar 29, 2023 | 43.28 | 43.77 | 43.28 | 43.68 | 1,591 | +0.73(+1.70%) |
Mar 28, 2023 | 43.09 | 43.09 | 42.79 | 42.95 | 1,439 | -0.12(-0.27%) |
Mar 27, 2023 | 43.15 | 43.15 | 42.81 | 43.06 | 867 | +0.18(+0.43%) |
Mar 24, 2023 | 42.68 | 42.88 | 42.55 | 42.88 | 869 | -0.20(-0.46%) |
Mar 23, 2023 | 43.39 | 43.55 | 43.08 | 43.08 | 392 | +0.38(+0.90%) |
Mar 22, 2023 | 43.20 | 43.33 | 42.70 | 42.70 | 1,069 | -0.99(-2.26%) |
Mar 21, 2023 | 42.71 | 43.68 | 42.71 | 43.68 | 1,744 | +1.01(+2.38%) |
Mar 20, 2023 | 42.52 | 42.72 | 42.47 | 42.67 | 1,829 | -0.26(-0.61%) |
Mar 17, 2023 | 42.90 | 42.97 | 42.90 | 42.93 | 1,139 | -0.48(-1.11%) |
Mar 16, 2023 | 42.13 | 43.41 | 42.13 | 43.41 | 780 | +0.86(+2.03%) |
Mar 15, 2023 | 42.28 | 42.55 | 42.16 | 42.55 | 1,575 | +0.23(+0.56%) |
Mar 14, 2023 | 42.29 | 42.49 | 42.17 | 42.31 | 1,375 | +0.59(+1.41%) |
Mar 13, 2023 | 41.20 | 42.10 | 40.98 | 41.73 | 22,148 | +0.17(+0.41%) |
Mar 10, 2023 | 42.95 | 42.95 | 41.50 | 41.56 | 2,377 | -1.78(-4.11%) |
Mar 09, 2023 | 44.39 | 44.92 | 43.32 | 43.34 | 18,846 | -1.34(-2.99%) |
Mar 08, 2023 | 44.68 | 44.68 | 44.68 | 44.68 | 404 | +0.08(+0.19%) |
Mar 07, 2023 | 44.88 | 44.88 | 44.59 | 44.59 | 1,887 | -0.51(-1.12%) |
Mar 06, 2023 | 45.39 | 45.91 | 45.10 | 45.10 | 3,584 | -0.30(-0.67%) |
Mar 03, 2023 | 44.46 | 45.40 | 44.46 | 45.40 | 490 | +0.90(+2.02%) |
Mar 02, 2023 | 43.57 | 44.50 | 43.57 | 44.50 | 18,659 | +0.97(+2.22%) |
Mar 01, 2023 | 43.53 | 43.53 | 43.53 | 43.53 | 408 | -0.39(-0.88%) |
Feb 28, 2023 | 43.91 | 44.11 | 43.91 | 43.92 | 1,079 | -0.07(-0.15%) |
Feb 27, 2023 | 44.32 | 44.52 | 43.99 | 43.99 | 768 | +0.12(+0.28%) |
Feb 24, 2023 | 43.78 | 43.86 | 43.68 | 43.86 | 1,956 | -0.91(-2.03%) |
Feb 23, 2023 | 44.23 | 44.77 | 44.23 | 44.77 | 412 | +0.20(+0.44%) |
Feb 22, 2023 | 44.45 | 44.58 | 44.38 | 44.57 | 876 | +0.45(+1.01%) |
Feb 21, 2023 | 44.29 | 44.31 | 44.13 | 44.13 | 1,829 | -1.18(-2.60%) |
Feb 17, 2023 | 45.39 | 45.46 | 45.09 | 45.31 | 2,097 | -0.70(-1.51%) |
Feb 16, 2023 | 46.33 | 46.73 | 45.93 | 46.00 | 105,446 | -1.06(-2.25%) |
Feb 15, 2023 | 46.09 | 47.06 | 46.09 | 47.06 | 3,893 | +0.63(+1.35%) |
Feb 14, 2023 | 45.28 | 46.44 | 45.28 | 46.44 | 4,147 | +0.63(+1.38%) |
Feb 13, 2023 | 45.44 | 45.98 | 45.35 | 45.81 | 2,604 | +0.61(+1.36%) |
Feb 10, 2023 | 45.42 | 45.42 | 44.80 | 45.19 | 2,884 | -0.87(-1.90%) |
Feb 09, 2023 | 47.08 | 47.08 | 45.96 | 46.07 | 1,284 | -0.28(-0.61%) |
Feb 08, 2023 | 46.84 | 47.25 | 46.35 | 46.35 | 4,801 | -0.47(-1.00%) |
Feb 07, 2023 | 45.52 | 46.93 | 45.51 | 46.82 | 2,982 | +1.27(+2.79%) |
Feb 06, 2023 | 46.03 | 46.03 | 45.54 | 45.55 | 1,798 | -0.91(-1.95%) |
Feb 03, 2023 | 46.91 | 46.91 | 46.42 | 46.45 | 674 | -1.19(-2.50%) |
Feb 02, 2023 | 46.79 | 47.65 | 46.79 | 47.65 | 1,418 | +2.01(+4.40%) |