Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.47 | 61.65 | 59.76 | 59.99 | 444,843 | -1.32(-2.16%) |
Jan 30, 2024 | 60.79 | 61.36 | 60.73 | 61.32 | 157,622 | +0.56(+0.92%) |
Jan 29, 2024 | 60.29 | 61.01 | 60.17 | 60.76 | 148,878 | +0.49(+0.81%) |
Jan 26, 2024 | 59.78 | 60.49 | 59.78 | 60.27 | 114,226 | +0.43(+0.72%) |
Jan 25, 2024 | 59.80 | 59.93 | 59.57 | 59.84 | 178,152 | +0.30(+0.50%) |
Jan 24, 2024 | 60.26 | 60.63 | 59.44 | 59.54 | 182,175 | -0.34(-0.57%) |
Jan 23, 2024 | 60.54 | 60.69 | 59.82 | 59.88 | 256,454 | -0.71(-1.17%) |
Jan 22, 2024 | 59.94 | 60.71 | 59.86 | 60.59 | 161,785 | +0.94(+1.57%) |
Jan 19, 2024 | 59.43 | 59.66 | 59.02 | 59.65 | 164,014 | +0.42(+0.71%) |
Jan 18, 2024 | 59.37 | 59.42 | 58.95 | 59.24 | 141,045 | +0.20(+0.34%) |
Jan 17, 2024 | 59.21 | 59.65 | 58.75 | 59.04 | 135,511 | -0.42(-0.70%) |
Jan 16, 2024 | 59.01 | 59.73 | 59.07 | 59.45 | 1,020,215 | +0.08(+0.13%) |
Jan 12, 2024 | 59.78 | 60.18 | 59.23 | 59.37 | 309,653 | -0.05(-0.08%) |
Jan 11, 2024 | 60.15 | 60.63 | 59.13 | 59.42 | 243,904 | -0.95(-1.57%) |
Jan 10, 2024 | 59.84 | 60.37 | 59.69 | 60.37 | 192,117 | +0.52(+0.87%) |
Jan 09, 2024 | 59.65 | 59.88 | 59.25 | 59.85 | 317,951 | +0.06(+0.11%) |
Jan 08, 2024 | 59.53 | 59.82 | 59.23 | 59.79 | 167,420 | +0.21(+0.35%) |
Jan 05, 2024 | 59.53 | 59.79 | 58.52 | 59.58 | 272,397 | -0.15(-0.25%) |
Jan 04, 2024 | 59.88 | 60.58 | 59.59 | 59.73 | 505,478 | -0.38(-0.63%) |
Jan 03, 2024 | 60.68 | 60.81 | 59.80 | 60.11 | 1,236,793 | -0.67(-1.11%) |
Jan 02, 2024 | 59.63 | 61.13 | 58.88 | 60.78 | 325,604 | +2.55(+4.38%) |
Dec 29, 2023 | 58.52 | 58.55 | 58.16 | 58.23 | 119,201 | -0.15(-0.25%) |
Dec 28, 2023 | 58.42 | 58.65 | 58.04 | 58.38 | 166,483 | -0.05(-0.08%) |
Dec 27, 2023 | 58.79 | 58.91 | 58.27 | 58.43 | 176,789 | -0.33(-0.56%) |
Dec 26, 2023 | 59.17 | 59.17 | 58.48 | 58.76 | 137,934 | -0.30(-0.50%) |
Dec 22, 2023 | 59.02 | 59.35 | 58.88 | 59.05 | 134,724 | +0.22(+0.37%) |
Dec 21, 2023 | 58.34 | 58.86 | 57.98 | 58.84 | 468,468 | +0.82(+1.42%) |
Dec 20, 2023 | 58.16 | 58.83 | 57.95 | 58.01 | 359,881 | -0.08(-0.14%) |
Dec 19, 2023 | 57.46 | 58.09 | 57.46 | 58.09 | 258,619 | +0.63(+1.09%) |
Dec 18, 2023 | 57.94 | 57.94 | 56.83 | 57.47 | 257,543 | -0.52(-0.89%) |
Dec 15, 2023 | 57.86 | 58.26 | 57.28 | 57.98 | 2,256,848 | -0.02(-0.03%) |
Dec 14, 2023 | 57.51 | 58.60 | 57.21 | 58.00 | 473,400 | +0.96(+1.69%) |
Dec 13, 2023 | 56.80 | 57.26 | 56.41 | 57.04 | 364,207 | +0.45(+0.79%) |
Dec 12, 2023 | 56.31 | 56.93 | 55.85 | 56.59 | 264,244 | +0.32(+0.56%) |
Dec 11, 2023 | 56.36 | 56.63 | 55.96 | 56.28 | 267,018 | -0.08(-0.14%) |
Dec 08, 2023 | 56.58 | 56.85 | 56.25 | 56.36 | 259,808 | -0.26(-0.46%) |
Dec 07, 2023 | 56.92 | 57.28 | 56.19 | 56.61 | 400,841 | -0.15(-0.26%) |
Dec 06, 2023 | 56.80 | 57.17 | 56.66 | 56.76 | 224,711 | +0.06(+0.10%) |
Dec 05, 2023 | 56.48 | 56.97 | 56.24 | 56.70 | 302,782 | +0.19(+0.33%) |
Dec 04, 2023 | 55.53 | 56.73 | 55.53 | 56.51 | 236,769 | +0.67(+1.21%) |
Dec 01, 2023 | 55.60 | 55.85 | 55.14 | 55.84 | 335,675 | +0.01(+0.02%) |
Nov 30, 2023 | 54.91 | 55.95 | 54.53 | 55.83 | 927,940 | +0.92(+1.68%) |
Nov 29, 2023 | 53.89 | 55.40 | 53.89 | 54.91 | 523,598 | +1.27(+2.37%) |
Nov 28, 2023 | 53.56 | 54.29 | 53.22 | 53.64 | 305,311 | -0.06(-0.11%) |
Nov 27, 2023 | 52.71 | 53.80 | 52.58 | 53.70 | 281,264 | +0.75(+1.42%) |
Nov 24, 2023 | 52.68 | 53.10 | 52.64 | 52.94 | 98,377 | +0.11(+0.21%) |
Nov 22, 2023 | 53.53 | 53.54 | 52.79 | 52.83 | 182,144 | -0.42(-0.78%) |
Nov 21, 2023 | 53.37 | 53.79 | 53.06 | 53.25 | 196,756 | -0.30(-0.56%) |
Nov 20, 2023 | 54.01 | 54.07 | 53.35 | 53.55 | 248,665 | -0.56(-1.03%) |
Nov 17, 2023 | 53.36 | 54.55 | 53.32 | 54.10 | 408,254 | +1.10(+2.08%) |
Nov 16, 2023 | 53.26 | 54.36 | 52.27 | 53.00 | 437,641 | -0.87(-1.62%) |
Nov 15, 2023 | 54.44 | 54.95 | 53.86 | 53.87 | 370,882 | -0.64(-1.16%) |
Nov 14, 2023 | 53.86 | 54.75 | 53.86 | 54.51 | 205,192 | +1.28(+2.40%) |
Nov 13, 2023 | 53.24 | 53.67 | 53.05 | 53.23 | 365,816 | -0.12(-0.22%) |
Nov 10, 2023 | 52.90 | 53.50 | 52.90 | 53.35 | 372,909 | +0.52(+0.98%) |
Nov 09, 2023 | 53.08 | 53.08 | 52.53 | 52.83 | 448,398 | -0.25(-0.47%) |
Nov 08, 2023 | 52.88 | 53.21 | 52.59 | 53.08 | 180,890 | +0.25(+0.47%) |
Nov 07, 2023 | 52.84 | 53.05 | 52.60 | 52.83 | 315,120 | +0.02(+0.04%) |
Nov 06, 2023 | 52.73 | 53.18 | 52.44 | 52.81 | 338,740 | -0.08(-0.15%) |
Nov 03, 2023 | 51.75 | 53.13 | 51.75 | 52.89 | 445,073 | +1.13(+2.19%) |
Nov 02, 2023 | 51.78 | 51.93 | 51.35 | 51.76 | 190,049 | +0.19(+0.37%) |
Nov 01, 2023 | 50.95 | 51.62 | 50.95 | 51.57 | 238,947 | +0.52(+1.01%) |
Oct 31, 2023 | 51.46 | 51.57 | 50.98 | 51.06 | 333,282 | -0.23(-0.44%) |
Oct 30, 2023 | 51.22 | 51.47 | 51.01 | 51.29 | 216,042 | +0.19(+0.37%) |
Oct 27, 2023 | 51.97 | 51.97 | 51.00 | 51.10 | 185,351 | -0.91(-1.76%) |
Oct 26, 2023 | 51.65 | 52.19 | 51.65 | 52.01 | 435,355 | +0.44(+0.85%) |
Oct 25, 2023 | 51.93 | 52.19 | 51.32 | 51.57 | 268,925 | -0.63(-1.20%) |
Oct 24, 2023 | 52.13 | 52.44 | 51.82 | 52.20 | 228,729 | +0.41(+0.79%) |
Oct 23, 2023 | 52.36 | 52.36 | 51.63 | 51.79 | 361,495 | -0.68(-1.30%) |
Oct 20, 2023 | 52.59 | 52.79 | 52.31 | 52.48 | 303,369 | -0.20(-0.38%) |
Oct 19, 2023 | 53.78 | 53.78 | 52.57 | 52.67 | 266,148 | -1.08(-2.01%) |
Oct 18, 2023 | 54.42 | 54.56 | 53.40 | 53.76 | 335,736 | -0.66(-1.22%) |
Oct 17, 2023 | 54.17 | 54.88 | 54.05 | 54.42 | 412,183 | +0.12(+0.22%) |
Oct 16, 2023 | 54.12 | 54.65 | 54.06 | 54.30 | 203,536 | +0.51(+0.94%) |
Oct 13, 2023 | 55.01 | 55.08 | 53.73 | 53.80 | 281,275 | -0.83(-1.53%) |
Oct 12, 2023 | 55.35 | 55.69 | 54.05 | 54.63 | 644,366 | -0.62(-1.11%) |
Oct 11, 2023 | 55.20 | 55.41 | 54.54 | 55.24 | 313,327 | +0.19(+0.34%) |
Oct 10, 2023 | 55.26 | 55.55 | 55.03 | 55.06 | 351,186 | -0.08(-0.14%) |
Oct 09, 2023 | 55.21 | 55.59 | 54.23 | 55.13 | 142,741 | +0.04(+0.08%) |
Oct 06, 2023 | 54.37 | 55.50 | 54.37 | 55.09 | 624,147 | +0.61(+1.12%) |
Oct 05, 2023 | 54.72 | 55.28 | 54.48 | 54.48 | 398,905 | -0.28(-0.50%) |
Oct 04, 2023 | 54.44 | 54.83 | 54.44 | 54.76 | 420,807 | +0.39(+0.72%) |
Oct 03, 2023 | 53.53 | 54.46 | 53.53 | 54.36 | 413,047 | +0.58(+1.08%) |
Oct 02, 2023 | 53.98 | 54.30 | 53.53 | 53.78 | 487,114 | -0.25(-0.46%) |
Sep 29, 2023 | 54.99 | 54.99 | 54.01 | 54.03 | 853,967 | -0.73(-1.33%) |
Sep 28, 2023 | 54.19 | 54.87 | 54.19 | 54.76 | 444,928 | +0.58(+1.07%) |
Sep 27, 2023 | 54.17 | 54.45 | 53.72 | 54.18 | 426,589 | +0.26(+0.47%) |
Sep 26, 2023 | 55.07 | 55.32 | 53.90 | 53.92 | 855,918 | -1.39(-2.51%) |
Sep 25, 2023 | 54.88 | 55.45 | 55.00 | 55.31 | 214,666 | +0.44(+0.81%) |
Sep 22, 2023 | 54.63 | 55.19 | 54.56 | 54.87 | 308,698 | +0.28(+0.50%) |
Sep 21, 2023 | 54.76 | 55.28 | 54.31 | 54.59 | 226,803 | -0.30(-0.56%) |
Sep 20, 2023 | 55.26 | 55.46 | 54.84 | 54.90 | 200,998 | -0.23(-0.41%) |
Sep 19, 2023 | 55.09 | 55.26 | 54.91 | 55.12 | 240,997 | +0.13(+0.23%) |
Sep 18, 2023 | 54.85 | 55.09 | 54.63 | 54.99 | 281,719 | +0.15(+0.27%) |
Sep 15, 2023 | 54.84 | 55.31 | 54.24 | 54.85 | 724,162 | -0.07(-0.13%) |
Sep 14, 2023 | 55.37 | 55.58 | 54.84 | 54.92 | 322,820 | -0.32(-0.59%) |
Sep 13, 2023 | 54.57 | 55.30 | 54.16 | 55.24 | 294,655 | +0.44(+0.81%) |
Sep 12, 2023 | 54.87 | 55.55 | 54.12 | 54.80 | 420,725 | -0.61(-1.10%) |
Sep 11, 2023 | 54.47 | 55.55 | 54.40 | 55.41 | 399,235 | +0.99(+1.83%) |
Sep 08, 2023 | 54.20 | 55.03 | 53.88 | 54.41 | 403,710 | +0.22(+0.40%) |
Sep 07, 2023 | 54.56 | 54.93 | 54.06 | 54.20 | 344,841 | -0.41(-0.76%) |
Sep 06, 2023 | 55.58 | 55.73 | 53.92 | 54.61 | 615,940 | -1.07(-1.93%) |
Sep 05, 2023 | 54.70 | 57.26 | 54.70 | 55.68 | 995,505 | +5.71(+11.42%) |
Sep 01, 2023 | 49.83 | 50.25 | 49.73 | 49.98 | 267,679 | +0.35(+0.71%) |
Aug 31, 2023 | 49.69 | 50.15 | 49.51 | 49.62 | 505,391 | -0.12(-0.24%) |
Aug 30, 2023 | 49.56 | 50.04 | 49.56 | 49.74 | 433,823 | +0.26(+0.52%) |
Aug 29, 2023 | 49.58 | 49.58 | 49.22 | 49.48 | 374,800 | +0.08(+0.16%) |
Aug 28, 2023 | 49.63 | 49.97 | 49.33 | 49.41 | 183,975 | -0.09(-0.18%) |
Aug 25, 2023 | 48.85 | 49.56 | 48.55 | 49.49 | 226,561 | +0.91(+1.86%) |
Aug 24, 2023 | 48.74 | 49.32 | 48.53 | 48.59 | 281,298 | -0.10(-0.20%) |
Aug 23, 2023 | 48.52 | 48.72 | 48.13 | 48.69 | 216,819 | +0.38(+0.79%) |
Aug 22, 2023 | 48.31 | 48.62 | 48.10 | 48.30 | 266,486 | -0.04(-0.08%) |
Aug 21, 2023 | 48.33 | 48.49 | 47.81 | 48.34 | 244,078 | -0.16(-0.32%) |
Aug 18, 2023 | 48.04 | 48.65 | 48.04 | 48.50 | 226,303 | +0.34(+0.72%) |
Aug 17, 2023 | 48.90 | 49.10 | 48.04 | 48.16 | 238,834 | -0.65(-1.33%) |
Aug 16, 2023 | 48.97 | 49.38 | 48.64 | 48.81 | 175,524 | -0.30(-0.60%) |
Aug 15, 2023 | 48.62 | 49.31 | 48.47 | 49.10 | 347,604 | +0.14(+0.28%) |
Aug 14, 2023 | 48.84 | 49.08 | 48.60 | 48.96 | 297,270 | -0.05(-0.10%) |
Aug 11, 2023 | 48.73 | 49.15 | 48.60 | 49.01 | 305,638 | +0.13(+0.26%) |
Aug 10, 2023 | 49.47 | 49.85 | 48.82 | 48.88 | 251,136 | -0.45(-0.92%) |
Aug 09, 2023 | 49.49 | 49.58 | 49.11 | 49.34 | 315,023 | +0.14(+0.28%) |
Aug 08, 2023 | 49.24 | 49.32 | 48.77 | 49.20 | 227,510 | -0.41(-0.83%) |
Aug 07, 2023 | 49.97 | 50.32 | 49.32 | 49.61 | 271,287 | -0.34(-0.69%) |
Aug 04, 2023 | 50.73 | 50.76 | 49.77 | 49.96 | 333,015 | -0.68(-1.34%) |
Aug 03, 2023 | 50.29 | 50.74 | 49.83 | 50.64 | 632,472 | +0.32(+0.65%) |
Aug 02, 2023 | 50.21 | 50.62 | 49.77 | 50.31 | 573,004 | +0.00(+0.00%) |
Aug 01, 2023 | 50.78 | 50.79 | 49.86 | 50.31 | 450,470 | -0.43(-0.85%) |
Jul 31, 2023 | 50.43 | 50.82 | 49.98 | 50.74 | 3,126,051 | +0.50(+1.00%) |
Jul 28, 2023 | 50.09 | 50.27 | 49.75 | 50.24 | 466,179 | +0.21(+0.41%) |
Jul 27, 2023 | 50.82 | 51.05 | 49.78 | 50.04 | 334,066 | -0.69(-1.36%) |
Jul 26, 2023 | 50.95 | 51.67 | 50.29 | 50.72 | 2,465,042 | -0.09(-0.17%) |
Jul 25, 2023 | 50.50 | 50.99 | 50.23 | 50.81 | 796,359 | +0.61(+1.22%) |
Jul 24, 2023 | 50.01 | 50.72 | 49.32 | 50.20 | 656,825 | +0.32(+0.65%) |
Jul 21, 2023 | 49.48 | 50.00 | 48.95 | 49.88 | 544,472 | +0.68(+1.38%) |
Jul 20, 2023 | 49.60 | 49.60 | 48.70 | 49.20 | 931,512 | +0.23(+0.46%) |
Jul 19, 2023 | 47.93 | 49.04 | 47.32 | 48.97 | 642,658 | +1.10(+2.30%) |
Jul 18, 2023 | 46.79 | 48.10 | 46.79 | 47.87 | 361,290 | +0.92(+1.97%) |
Jul 17, 2023 | 46.88 | 47.42 | 46.63 | 46.95 | 357,706 | +0.08(+0.17%) |
Jul 14, 2023 | 47.05 | 47.09 | 46.20 | 46.87 | 370,661 | -0.06(-0.13%) |
Jul 13, 2023 | 46.70 | 47.12 | 46.56 | 46.93 | 479,613 | +0.04(+0.08%) |
Jul 12, 2023 | 47.12 | 47.51 | 46.66 | 46.89 | 393,577 | +0.44(+0.95%) |
Jul 11, 2023 | 46.01 | 46.68 | 46.01 | 46.45 | 963,667 | +0.22(+0.47%) |
Jul 10, 2023 | 46.29 | 46.92 | 46.14 | 46.23 | 469,623 | -0.11(-0.23%) |
Jul 07, 2023 | 46.18 | 46.75 | 46.02 | 46.34 | 886,257 | -0.82(-1.73%) |
Jul 06, 2023 | 46.66 | 47.25 | 46.49 | 47.15 | 415,115 | -0.02(-0.04%) |
Jul 05, 2023 | 46.85 | 47.52 | 46.53 | 47.17 | 579,170 | +0.04(+0.08%) |
Jul 03, 2023 | 46.51 | 47.48 | 46.35 | 47.13 | 220,630 | +0.56(+1.20%) |
Jun 30, 2023 | 46.96 | 47.10 | 46.54 | 46.58 | 569,261 | -0.13(-0.27%) |
Jun 29, 2023 | 46.47 | 47.04 | 46.29 | 46.70 | 410,378 | +0.16(+0.34%) |
Jun 28, 2023 | 46.52 | 46.61 | 45.94 | 46.55 | 505,038 | +0.22(+0.46%) |
Jun 27, 2023 | 46.36 | 46.94 | 46.19 | 46.33 | 668,972 | +0.01(+0.02%) |
Jun 26, 2023 | 47.20 | 47.70 | 46.30 | 46.32 | 1,074,983 | -0.77(-1.64%) |
Jun 23, 2023 | 47.77 | 48.31 | 46.97 | 47.09 | 7,366,210 | -1.10(-2.28%) |
Jun 22, 2023 | 48.10 | 48.39 | 47.57 | 48.19 | 715,995 | +0.22(+0.45%) |
Jun 21, 2023 | 48.31 | 48.48 | 47.88 | 47.98 | 527,438 | -0.33(-0.69%) |
Jun 20, 2023 | 47.81 | 48.82 | 47.67 | 48.31 | 596,591 | +0.46(+0.96%) |
Jun 16, 2023 | 48.47 | 48.47 | 47.54 | 47.85 | 985,633 | -0.10(-0.20%) |
Jun 15, 2023 | 47.46 | 48.10 | 46.72 | 47.95 | 504,517 | -1.41(-2.86%) |
May 08, 2023 | 49.89 | 50.09 | 49.20 | 49.36 | 272,286 | -0.47(-0.94%) |
May 05, 2023 | 49.62 | 50.14 | 49.35 | 49.83 | 143,402 | +0.76(+1.56%) |
May 04, 2023 | 49.71 | 50.19 | 48.86 | 49.06 | 229,733 | -1.06(-2.11%) |
May 03, 2023 | 50.54 | 50.86 | 49.96 | 50.12 | 253,653 | -0.40(-0.79%) |
May 02, 2023 | 50.85 | 50.85 | 49.49 | 50.52 | 168,735 | -0.62(-1.21%) |
May 01, 2023 | 50.00 | 51.39 | 50.00 | 51.14 | 151,485 | +1.17(+2.35%) |
Apr 28, 2023 | 49.43 | 50.07 | 49.43 | 49.96 | 769,841 | +0.33(+0.67%) |
Apr 27, 2023 | 48.86 | 49.90 | 48.86 | 49.63 | 215,424 | +0.94(+1.93%) |
Apr 26, 2023 | 49.69 | 49.79 | 48.55 | 48.69 | 235,931 | -1.44(-2.87%) |
Apr 25, 2023 | 50.67 | 51.42 | 50.03 | 50.13 | 167,544 | -0.94(-1.84%) |
Apr 24, 2023 | 51.43 | 51.71 | 50.94 | 51.07 | 113,375 | -0.28(-0.55%) |
Apr 21, 2023 | 51.36 | 51.61 | 50.94 | 51.35 | 165,804 | +0.29(+0.58%) |
Apr 20, 2023 | 51.17 | 51.27 | 50.69 | 51.06 | 207,044 | -0.22(-0.42%) |
Apr 19, 2023 | 51.44 | 51.48 | 50.94 | 51.28 | 160,146 | -0.09(-0.17%) |
Apr 18, 2023 | 50.95 | 51.37 | 50.51 | 51.36 | 268,658 | +0.54(+1.06%) |
Apr 17, 2023 | 51.34 | 51.39 | 50.38 | 50.83 | 159,592 | -0.36(-0.71%) |
Apr 14, 2023 | 50.62 | 51.93 | 50.62 | 51.19 | 332,697 | -0.28(-0.55%) |
Apr 13, 2023 | 51.43 | 51.51 | 50.92 | 51.47 | 177,926 | +0.28(+0.55%) |
Apr 12, 2023 | 51.29 | 51.76 | 51.01 | 51.19 | 162,683 | +0.26(+0.52%) |
Apr 11, 2023 | 50.80 | 51.37 | 50.77 | 50.92 | 138,639 | +0.29(+0.58%) |
Apr 10, 2023 | 50.29 | 50.80 | 50.27 | 50.63 | 305,355 | +0.15(+0.29%) |
Apr 06, 2023 | 50.52 | 50.63 | 50.09 | 50.48 | 184,348 | +0.14(+0.27%) |
Apr 05, 2023 | 50.73 | 51.05 | 49.98 | 50.35 | 192,507 | -0.69(-1.36%) |
Apr 04, 2023 | 52.15 | 52.15 | 50.83 | 51.04 | 199,444 | -1.13(-2.17%) |
Apr 03, 2023 | 52.18 | 52.54 | 51.67 | 52.17 | 167,398 | -0.20(-0.39%) |
Mar 31, 2023 | 51.84 | 52.40 | 51.75 | 52.37 | 263,334 | +0.92(+1.78%) |
Mar 30, 2023 | 51.51 | 51.83 | 51.10 | 51.46 | 170,916 | +0.23(+0.46%) |
Mar 29, 2023 | 51.38 | 51.55 | 51.16 | 51.22 | 180,178 | +0.04(+0.08%) |
Mar 28, 2023 | 51.29 | 51.76 | 50.89 | 51.18 | 129,772 | -0.11(-0.21%) |
Mar 27, 2023 | 51.57 | 51.57 | 51.18 | 51.29 | 402,301 | +0.36(+0.71%) |
Mar 24, 2023 | 50.55 | 51.23 | 50.16 | 50.93 | 187,424 | +0.24(+0.48%) |
Mar 23, 2023 | 50.81 | 51.32 | 50.60 | 50.69 | 264,176 | -0.10(-0.19%) |
Mar 22, 2023 | 51.61 | 51.98 | 50.78 | 50.78 | 231,505 | -0.80(-1.55%) |
Mar 21, 2023 | 51.73 | 52.10 | 51.15 | 51.58 | 216,676 | +0.66(+1.30%) |
Mar 20, 2023 | 50.78 | 51.44 | 50.78 | 50.92 | 245,378 | +0.65(+1.30%) |
Mar 17, 2023 | 51.12 | 51.12 | 49.99 | 50.27 | 1,404,769 | -1.07(-2.09%) |
Mar 16, 2023 | 49.91 | 51.42 | 49.90 | 51.34 | 285,872 | +0.95(+1.88%) |
Mar 15, 2023 | 50.38 | 50.86 | 49.97 | 50.39 | 340,355 | -1.04(-2.03%) |
Mar 14, 2023 | 51.98 | 52.03 | 50.75 | 51.44 | 273,225 | +0.76(+1.50%) |
Mar 13, 2023 | 50.56 | 51.48 | 50.56 | 50.68 | 254,665 | -0.77(-1.50%) |
Mar 10, 2023 | 52.19 | 52.67 | 51.23 | 51.45 | 250,460 | -1.01(-1.93%) |
Mar 09, 2023 | 53.18 | 53.28 | 52.38 | 52.46 | 165,059 | -0.62(-1.18%) |
Mar 08, 2023 | 53.51 | 53.61 | 52.40 | 53.08 | 169,932 | -0.26(-0.49%) |
Mar 07, 2023 | 53.07 | 53.40 | 52.61 | 53.35 | 176,197 | +0.43(+0.81%) |
Mar 06, 2023 | 54.68 | 54.68 | 52.42 | 52.92 | 369,739 | -1.75(-3.21%) |
Mar 03, 2023 | 54.74 | 54.93 | 53.68 | 54.67 | 240,378 | +0.06(+0.11%) |
Mar 02, 2023 | 53.87 | 54.64 | 53.58 | 54.61 | 175,237 | +0.52(+0.95%) |
Mar 01, 2023 | 53.77 | 54.12 | 53.45 | 54.10 | 330,726 | +0.33(+0.62%) |
Feb 28, 2023 | 53.17 | 54.01 | 52.99 | 53.77 | 454,476 | +0.50(+0.93%) |
Feb 27, 2023 | 53.08 | 54.06 | 53.00 | 53.27 | 237,915 | +0.36(+0.68%) |
Feb 24, 2023 | 50.97 | 53.87 | 50.97 | 52.91 | 346,209 | +1.73(+3.37%) |
Feb 23, 2023 | 51.20 | 51.54 | 50.54 | 51.18 | 236,170 | +0.16(+0.31%) |
Feb 22, 2023 | 50.49 | 51.36 | 50.49 | 51.03 | 329,622 | +0.65(+1.30%) |
Feb 21, 2023 | 51.37 | 51.40 | 50.33 | 50.37 | 131,882 | -1.38(-2.67%) |
Feb 17, 2023 | 51.24 | 52.17 | 51.10 | 51.76 | 198,137 | +0.80(+1.57%) |
Feb 16, 2023 | 50.45 | 51.15 | 50.45 | 50.96 | 125,470 | -0.01(-0.02%) |
Feb 15, 2023 | 50.84 | 51.31 | 50.60 | 50.97 | 124,157 | -0.12(-0.23%) |
Feb 14, 2023 | 51.46 | 51.46 | 50.56 | 51.09 | 257,656 | -0.34(-0.66%) |
Feb 13, 2023 | 51.82 | 51.99 | 51.39 | 51.43 | 181,444 | -0.23(-0.45%) |
Feb 10, 2023 | 51.12 | 51.93 | 51.12 | 51.66 | 152,316 | +0.46(+0.89%) |
Feb 09, 2023 | 52.28 | 52.31 | 51.06 | 51.20 | 135,480 | -0.64(-1.24%) |
Feb 08, 2023 | 52.65 | 52.76 | 51.85 | 51.85 | 110,812 | -1.25(-2.35%) |
Feb 07, 2023 | 52.27 | 53.13 | 51.90 | 53.09 | 177,899 | +0.37(+0.70%) |
Feb 06, 2023 | 53.14 | 53.24 | 52.52 | 52.72 | 141,002 | -0.66(-1.24%) |
Feb 03, 2023 | 53.50 | 53.82 | 53.14 | 53.39 | 226,415 | -0.27(-0.51%) |
Feb 02, 2023 | 53.96 | 54.28 | 53.44 | 53.66 | 250,391 | -0.17(-0.31%) |