Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.54 | 47.54 | 46.63 | 46.71 | 864,054 | -0.68(-1.44%) |
Jan 30, 2024 | 47.06 | 47.73 | 46.91 | 47.40 | 560,028 | +0.12(+0.25%) |
Jan 29, 2024 | 47.20 | 47.32 | 46.57 | 47.28 | 501,892 | +0.11(+0.23%) |
Jan 26, 2024 | 47.14 | 47.44 | 46.84 | 47.17 | 463,820 | +0.22(+0.46%) |
Jan 25, 2024 | 46.88 | 47.14 | 46.51 | 46.95 | 417,695 | +0.48(+1.02%) |
Jan 24, 2024 | 47.42 | 47.44 | 46.14 | 46.47 | 542,342 | -0.57(-1.22%) |
Jan 23, 2024 | 47.15 | 47.42 | 46.87 | 47.05 | 469,852 | -0.10(-0.21%) |
Jan 22, 2024 | 47.35 | 47.76 | 47.00 | 47.15 | 509,701 | -0.20(-0.42%) |
Jan 19, 2024 | 47.50 | 47.50 | 46.94 | 47.35 | 376,183 | +0.08(+0.17%) |
Jan 18, 2024 | 48.04 | 48.15 | 46.76 | 47.27 | 576,522 | -0.89(-1.85%) |
Jan 17, 2024 | 48.32 | 48.69 | 47.77 | 48.16 | 499,986 | -0.52(-1.08%) |
Jan 16, 2024 | 49.50 | 49.77 | 48.51 | 48.68 | 420,730 | -1.22(-2.44%) |
Jan 12, 2024 | 50.06 | 50.57 | 49.59 | 49.90 | 502,052 | +0.50(+1.00%) |
Jan 11, 2024 | 49.97 | 49.97 | 49.21 | 49.41 | 411,030 | -0.70(-1.40%) |
Jan 10, 2024 | 50.22 | 50.53 | 49.96 | 50.11 | 465,595 | -0.26(-0.51%) |
Jan 09, 2024 | 50.18 | 50.54 | 49.66 | 50.37 | 482,875 | -0.08(-0.16%) |
Jan 08, 2024 | 49.69 | 50.50 | 49.46 | 50.45 | 464,810 | +0.35(+0.69%) |
Jan 05, 2024 | 49.76 | 50.38 | 49.38 | 50.10 | 765,578 | -0.05(-0.10%) |
Jan 04, 2024 | 50.41 | 50.63 | 50.06 | 50.15 | 452,650 | +0.03(+0.06%) |
Jan 03, 2024 | 50.29 | 50.68 | 49.83 | 50.12 | 490,510 | -0.21(-0.41%) |
Jan 02, 2024 | 49.74 | 50.69 | 49.54 | 50.33 | 379,224 | +0.63(+1.28%) |
Dec 29, 2023 | 49.45 | 49.79 | 49.14 | 49.69 | 504,257 | +0.05(+0.10%) |
Dec 28, 2023 | 49.19 | 49.71 | 49.19 | 49.64 | 380,347 | +0.38(+0.77%) |
Dec 27, 2023 | 49.85 | 49.90 | 49.12 | 49.26 | 478,105 | -0.46(-0.93%) |
Dec 26, 2023 | 49.81 | 50.20 | 49.63 | 49.72 | 361,502 | -0.08(-0.16%) |
Dec 22, 2023 | 49.75 | 50.18 | 49.72 | 49.80 | 299,745 | +0.34(+0.69%) |
Dec 21, 2023 | 49.02 | 49.54 | 48.94 | 49.46 | 395,314 | +0.51(+1.04%) |
Dec 20, 2023 | 50.11 | 50.27 | 48.87 | 48.95 | 726,389 | -1.17(-2.33%) |
Dec 19, 2023 | 49.93 | 50.55 | 49.75 | 50.12 | 522,255 | +0.21(+0.41%) |
Dec 18, 2023 | 50.08 | 50.18 | 49.75 | 49.91 | 368,148 | +0.28(+0.57%) |
Dec 15, 2023 | 50.35 | 50.41 | 49.29 | 49.63 | 1,250,705 | -0.67(-1.33%) |
Dec 14, 2023 | 50.36 | 51.43 | 50.09 | 50.29 | 521,336 | +0.07(+0.14%) |
Dec 13, 2023 | 48.73 | 50.48 | 48.73 | 50.22 | 796,730 | +1.40(+2.87%) |
Dec 12, 2023 | 49.43 | 49.44 | 48.78 | 48.82 | 416,617 | -1.04(-2.08%) |
Dec 11, 2023 | 49.38 | 50.18 | 49.24 | 49.86 | 424,458 | +0.12(+0.24%) |
Dec 08, 2023 | 49.72 | 50.14 | 49.38 | 49.74 | 357,211 | +0.08(+0.16%) |
Dec 07, 2023 | 49.28 | 50.10 | 49.21 | 49.67 | 379,448 | +0.49(+1.00%) |
Dec 06, 2023 | 49.41 | 49.75 | 48.96 | 49.17 | 419,018 | -0.04(-0.08%) |
Dec 05, 2023 | 50.11 | 50.19 | 48.92 | 49.21 | 417,175 | -1.25(-2.47%) |
Dec 04, 2023 | 50.06 | 50.70 | 50.06 | 50.46 | 313,395 | -0.06(-0.12%) |
Dec 01, 2023 | 49.75 | 50.77 | 49.70 | 50.52 | 322,618 | +0.71(+1.42%) |
Nov 30, 2023 | 49.58 | 49.96 | 49.33 | 49.81 | 536,682 | +0.36(+0.73%) |
Nov 29, 2023 | 49.90 | 50.02 | 49.31 | 49.45 | 347,376 | -0.33(-0.67%) |
Nov 28, 2023 | 50.43 | 50.43 | 49.49 | 49.78 | 318,440 | -0.17(-0.33%) |
Nov 27, 2023 | 50.06 | 50.20 | 49.41 | 49.95 | 371,074 | -0.30(-0.61%) |
Nov 24, 2023 | 50.22 | 50.51 | 50.11 | 50.25 | 98,374 | +0.13(+0.25%) |
Nov 22, 2023 | 49.37 | 50.16 | 48.94 | 50.13 | 248,764 | +0.77(+1.55%) |
Nov 21, 2023 | 49.55 | 49.61 | 49.02 | 49.36 | 315,343 | -0.36(-0.73%) |
Nov 20, 2023 | 49.96 | 50.12 | 49.44 | 49.72 | 225,103 | -0.46(-0.92%) |
Nov 17, 2023 | 50.90 | 50.90 | 50.04 | 50.19 | 352,617 | -0.29(-0.58%) |
Nov 16, 2023 | 51.09 | 51.26 | 50.23 | 50.48 | 303,710 | -0.60(-1.17%) |
Nov 15, 2023 | 50.89 | 51.74 | 50.87 | 51.08 | 329,263 | -0.07(-0.13%) |
Nov 14, 2023 | 50.67 | 51.36 | 50.58 | 51.15 | 240,535 | +1.36(+2.74%) |
Nov 13, 2023 | 49.64 | 49.86 | 49.24 | 49.78 | 265,788 | +0.15(+0.30%) |
Nov 10, 2023 | 49.64 | 49.65 | 48.88 | 49.64 | 347,293 | +0.34(+0.70%) |
Nov 09, 2023 | 49.99 | 50.24 | 49.08 | 49.29 | 289,807 | -0.53(-1.06%) |
Nov 08, 2023 | 50.71 | 50.71 | 49.68 | 49.82 | 253,013 | -1.12(-2.19%) |
Nov 07, 2023 | 51.28 | 51.28 | 50.78 | 50.94 | 298,124 | -0.86(-1.67%) |
Nov 06, 2023 | 52.98 | 53.05 | 51.62 | 51.80 | 431,906 | -1.32(-2.49%) |
Nov 03, 2023 | 52.64 | 53.40 | 52.50 | 53.13 | 437,329 | +1.07(+2.05%) |
Nov 02, 2023 | 49.17 | 52.30 | 47.66 | 52.06 | 626,567 | +1.37(+2.71%) |
Nov 01, 2023 | 49.97 | 50.80 | 49.66 | 50.69 | 377,356 | +0.72(+1.43%) |
Oct 31, 2023 | 49.56 | 50.01 | 49.48 | 49.97 | 902,717 | +0.38(+0.77%) |
Oct 30, 2023 | 50.42 | 50.87 | 49.10 | 49.59 | 383,210 | -0.75(-1.48%) |
Oct 27, 2023 | 50.90 | 50.98 | 50.02 | 50.33 | 341,759 | -0.77(-1.52%) |
Oct 26, 2023 | 51.27 | 51.72 | 50.85 | 51.11 | 469,282 | -0.29(-0.57%) |
Oct 25, 2023 | 51.50 | 51.89 | 51.31 | 51.40 | 307,597 | -0.37(-0.72%) |
Oct 24, 2023 | 51.64 | 52.06 | 51.49 | 51.77 | 393,236 | +0.46(+0.90%) |
Oct 23, 2023 | 51.71 | 52.16 | 51.30 | 51.31 | 333,601 | -0.95(-1.82%) |
Oct 20, 2023 | 53.09 | 53.16 | 52.24 | 52.26 | 291,875 | -0.67(-1.26%) |
Oct 19, 2023 | 53.40 | 53.76 | 52.70 | 52.93 | 416,722 | -0.43(-0.81%) |
Oct 18, 2023 | 54.31 | 54.37 | 53.35 | 53.36 | 428,635 | -1.04(-1.91%) |
Oct 17, 2023 | 53.00 | 54.50 | 53.00 | 54.40 | 630,865 | +1.09(+2.04%) |
Oct 16, 2023 | 53.32 | 53.63 | 53.12 | 53.31 | 328,074 | +0.44(+0.83%) |
Oct 13, 2023 | 53.61 | 53.61 | 52.77 | 52.87 | 423,720 | -0.26(-0.50%) |
Oct 12, 2023 | 53.40 | 53.56 | 52.67 | 53.14 | 306,060 | -0.09(-0.17%) |
Oct 11, 2023 | 52.96 | 53.35 | 52.64 | 53.23 | 426,241 | +0.15(+0.28%) |
Oct 10, 2023 | 52.79 | 53.17 | 52.60 | 53.08 | 526,086 | +0.37(+0.71%) |
Oct 09, 2023 | 51.23 | 52.83 | 51.23 | 52.71 | 378,312 | +1.78(+3.51%) |
Oct 06, 2023 | 49.91 | 51.11 | 49.61 | 50.92 | 589,387 | +0.79(+1.58%) |
Oct 05, 2023 | 49.09 | 50.32 | 49.02 | 50.13 | 469,608 | +0.54(+1.09%) |
Oct 04, 2023 | 49.87 | 50.38 | 49.03 | 49.59 | 464,942 | -0.27(-0.55%) |
Oct 03, 2023 | 49.07 | 50.00 | 48.53 | 49.86 | 701,657 | +0.35(+0.71%) |
Oct 02, 2023 | 50.93 | 51.02 | 49.15 | 49.51 | 582,282 | -1.40(-2.75%) |
Sep 29, 2023 | 51.49 | 51.62 | 50.89 | 50.91 | 566,112 | -0.23(-0.44%) |
Sep 28, 2023 | 51.40 | 51.90 | 51.11 | 51.14 | 410,926 | -0.05(-0.11%) |
Sep 27, 2023 | 51.01 | 51.33 | 50.86 | 51.19 | 588,093 | +0.48(+0.94%) |
Sep 26, 2023 | 50.81 | 51.34 | 50.69 | 50.71 | 424,349 | -0.40(-0.78%) |
Sep 25, 2023 | 50.47 | 51.21 | 50.39 | 51.11 | 354,383 | +0.44(+0.86%) |
Sep 22, 2023 | 51.19 | 51.36 | 50.55 | 50.68 | 472,061 | -0.48(-0.93%) |
Sep 21, 2023 | 51.82 | 52.00 | 51.13 | 51.15 | 275,574 | -0.61(-1.18%) |
Sep 20, 2023 | 52.26 | 52.61 | 51.75 | 51.76 | 380,879 | -0.37(-0.71%) |
Sep 19, 2023 | 53.42 | 53.46 | 52.11 | 52.13 | 543,340 | -1.06(-1.99%) |
Sep 18, 2023 | 52.78 | 53.19 | 52.16 | 53.19 | 648,636 | +0.52(+1.00%) |
Sep 15, 2023 | 52.73 | 52.85 | 52.35 | 52.67 | 1,473,987 | -0.17(-0.31%) |
Sep 14, 2023 | 51.97 | 53.01 | 51.97 | 52.83 | 824,723 | +1.48(+2.88%) |
Sep 13, 2023 | 50.81 | 51.39 | 50.26 | 51.36 | 400,519 | +0.67(+1.32%) |
Sep 12, 2023 | 50.10 | 50.90 | 49.90 | 50.69 | 313,705 | +0.57(+1.14%) |
Sep 11, 2023 | 50.45 | 50.48 | 50.04 | 50.11 | 402,653 | -0.27(-0.54%) |
Sep 08, 2023 | 50.30 | 50.43 | 49.90 | 50.38 | 271,352 | +0.41(+0.82%) |
Sep 07, 2023 | 50.26 | 50.97 | 49.78 | 49.98 | 1,016,569 | +0.02(+0.04%) |
Sep 06, 2023 | 50.40 | 50.53 | 49.89 | 49.96 | 450,247 | -0.55(-1.10%) |
Sep 05, 2023 | 52.04 | 52.31 | 50.39 | 50.51 | 438,911 | -1.71(-3.27%) |
Sep 01, 2023 | 52.57 | 52.86 | 51.98 | 52.22 | 319,179 | +0.01(+0.02%) |
Aug 31, 2023 | 51.90 | 52.33 | 51.60 | 52.21 | 837,724 | +0.54(+1.05%) |
Aug 30, 2023 | 51.54 | 51.92 | 51.41 | 51.67 | 378,272 | +0.09(+0.17%) |
Aug 29, 2023 | 51.70 | 51.70 | 51.13 | 51.58 | 376,219 | +0.05(+0.09%) |
Aug 28, 2023 | 51.60 | 52.16 | 51.31 | 51.53 | 347,493 | +0.17(+0.32%) |
Aug 25, 2023 | 51.69 | 51.74 | 51.03 | 51.37 | 360,186 | -0.03(-0.06%) |
Aug 24, 2023 | 51.66 | 52.11 | 51.28 | 51.39 | 532,983 | -0.48(-0.92%) |
Aug 23, 2023 | 51.43 | 51.89 | 51.06 | 51.87 | 368,996 | +0.64(+1.25%) |
Aug 22, 2023 | 52.16 | 52.35 | 51.12 | 51.23 | 348,142 | -0.85(-1.62%) |
Aug 21, 2023 | 51.98 | 52.11 | 51.45 | 52.07 | 575,696 | +0.00(+0.00%) |
Aug 18, 2023 | 51.85 | 52.18 | 51.67 | 52.07 | 500,764 | +0.07(+0.13%) |
Aug 17, 2023 | 52.07 | 52.35 | 51.93 | 52.01 | 296,119 | +0.05(+0.09%) |
Aug 16, 2023 | 52.00 | 52.47 | 51.90 | 51.96 | 274,991 | +0.09(+0.17%) |
Aug 15, 2023 | 52.38 | 52.38 | 51.63 | 51.87 | 432,814 | -0.87(-1.66%) |
Aug 14, 2023 | 53.46 | 53.55 | 52.51 | 52.74 | 324,484 | -0.88(-1.65%) |
Aug 11, 2023 | 53.63 | 54.01 | 53.54 | 53.63 | 387,909 | -0.09(-0.16%) |
Aug 10, 2023 | 54.03 | 54.40 | 53.42 | 53.72 | 563,701 | -0.37(-0.68%) |
Aug 09, 2023 | 52.58 | 54.24 | 52.58 | 54.09 | 753,541 | +1.73(+3.30%) |
Aug 08, 2023 | 52.54 | 52.56 | 51.82 | 52.36 | 422,197 | -0.43(-0.81%) |
Aug 07, 2023 | 52.62 | 53.09 | 52.08 | 52.78 | 654,405 | +0.24(+0.46%) |
Aug 04, 2023 | 52.12 | 52.96 | 51.75 | 52.54 | 822,084 | +0.65(+1.25%) |
Aug 03, 2023 | 51.30 | 52.61 | 50.35 | 51.89 | 665,632 | +0.94(+1.85%) |
Aug 02, 2023 | 50.79 | 51.22 | 50.20 | 50.95 | 561,623 | +0.13(+0.25%) |
Aug 01, 2023 | 51.54 | 51.87 | 50.57 | 50.82 | 926,020 | -0.78(-1.51%) |
Jul 31, 2023 | 51.23 | 51.95 | 50.95 | 51.60 | 5,746,265 | +0.74(+1.45%) |
Jul 28, 2023 | 50.54 | 50.89 | 50.05 | 50.86 | 695,996 | +0.76(+1.51%) |
Jul 27, 2023 | 50.94 | 50.94 | 49.97 | 50.10 | 472,849 | -0.85(-1.68%) |
Jul 26, 2023 | 50.54 | 51.17 | 50.53 | 50.96 | 600,576 | +0.15(+0.29%) |
Jul 25, 2023 | 50.27 | 51.04 | 49.94 | 50.81 | 542,635 | +0.42(+0.83%) |
Jul 24, 2023 | 50.42 | 50.75 | 50.06 | 50.39 | 514,831 | -0.06(-0.12%) |
Jul 21, 2023 | 50.76 | 51.03 | 50.12 | 50.45 | 496,430 | -0.18(-0.36%) |
Jul 20, 2023 | 50.73 | 50.77 | 49.83 | 50.64 | 545,158 | +0.24(+0.48%) |
Jul 19, 2023 | 50.48 | 51.30 | 50.15 | 50.39 | 576,393 | +0.43(+0.86%) |
Jul 18, 2023 | 48.91 | 50.56 | 48.91 | 49.97 | 743,480 | +1.06(+2.17%) |
Jul 17, 2023 | 49.09 | 49.27 | 48.44 | 48.91 | 629,806 | -0.26(-0.53%) |
Jul 14, 2023 | 50.49 | 50.49 | 49.06 | 49.17 | 636,057 | -1.31(-2.60%) |
Jul 13, 2023 | 50.25 | 50.58 | 49.94 | 50.48 | 584,021 | +0.23(+0.46%) |
Jul 12, 2023 | 50.20 | 50.64 | 49.70 | 50.25 | 712,510 | +0.70(+1.41%) |
Jul 11, 2023 | 48.72 | 49.58 | 48.63 | 49.55 | 597,911 | +1.07(+2.20%) |
Jul 10, 2023 | 48.88 | 49.59 | 48.28 | 48.48 | 678,492 | -0.27(-0.56%) |
Jul 07, 2023 | 48.61 | 49.24 | 47.50 | 48.75 | 1,471,729 | -0.20(-0.42%) |
Jul 06, 2023 | 49.55 | 49.60 | 48.84 | 48.96 | 587,176 | -1.00(-2.00%) |
Jul 05, 2023 | 49.92 | 50.62 | 49.80 | 49.96 | 515,837 | -0.05(-0.10%) |
Jul 03, 2023 | 49.74 | 50.50 | 49.74 | 50.01 | 222,926 | +0.11(+0.21%) |
Jun 30, 2023 | 49.93 | 50.32 | 49.52 | 49.90 | 426,397 | +0.13(+0.25%) |
Jun 29, 2023 | 48.64 | 50.09 | 48.54 | 49.77 | 507,070 | +0.99(+2.02%) |
Jun 28, 2023 | 48.69 | 49.08 | 48.25 | 48.79 | 911,435 | +0.07(+0.14%) |
Jun 27, 2023 | 48.45 | 49.05 | 48.13 | 48.72 | 371,647 | +0.41(+0.86%) |
Jun 26, 2023 | 47.86 | 48.68 | 47.77 | 48.30 | 454,866 | +0.58(+1.21%) |
Jun 23, 2023 | 48.78 | 48.98 | 47.40 | 47.73 | 924,360 | -1.13(-2.30%) |
Jun 22, 2023 | 49.35 | 49.60 | 48.26 | 48.85 | 551,685 | -0.60(-1.21%) |
Jun 21, 2023 | 49.04 | 49.79 | 48.59 | 49.45 | 468,978 | +0.38(+0.78%) |
Jun 20, 2023 | 49.79 | 50.03 | 48.96 | 49.06 | 609,971 | -0.89(-1.77%) |
Jun 16, 2023 | 49.90 | 50.13 | 49.45 | 49.95 | 1,010,235 | +0.38(+0.76%) |
Jun 15, 2023 | 49.23 | 49.80 | 48.78 | 49.57 | 518,747 | +0.49(+1.00%) |
Jun 14, 2023 | 49.75 | 50.08 | 48.87 | 49.08 | 510,633 | -0.67(-1.35%) |
Jun 13, 2023 | 49.59 | 50.86 | 49.59 | 49.76 | 467,906 | +0.04(+0.08%) |
Jun 12, 2023 | 50.33 | 51.48 | 49.02 | 49.72 | 804,627 | -0.85(-1.67%) |
Jun 09, 2023 | 50.96 | 51.08 | 50.44 | 50.57 | 467,594 | -0.39(-0.77%) |
Jun 08, 2023 | 51.27 | 51.27 | 50.25 | 50.96 | 487,947 | -0.45(-0.88%) |
Jun 07, 2023 | 50.26 | 51.50 | 50.00 | 51.41 | 292,367 | +1.33(+2.65%) |
Jun 06, 2023 | 49.92 | 50.23 | 49.60 | 50.08 | 291,391 | +0.08(+0.15%) |
Jun 05, 2023 | 50.36 | 50.64 | 49.80 | 50.01 | 340,634 | -0.38(-0.74%) |
Jun 02, 2023 | 49.37 | 50.60 | 49.31 | 50.38 | 426,116 | +1.31(+2.67%) |
Jun 01, 2023 | 49.19 | 49.35 | 48.41 | 49.07 | 363,820 | +0.10(+0.20%) |
May 31, 2023 | 49.20 | 49.91 | 48.68 | 48.98 | 571,094 | -0.47(-0.95%) |
May 30, 2023 | 49.07 | 49.48 | 48.65 | 49.45 | 573,417 | +0.19(+0.39%) |
May 26, 2023 | 48.96 | 49.43 | 48.60 | 49.26 | 471,195 | +0.38(+0.79%) |
May 25, 2023 | 49.36 | 49.44 | 48.34 | 48.87 | 352,793 | -0.71(-1.44%) |
May 24, 2023 | 49.84 | 50.03 | 49.31 | 49.58 | 453,326 | -0.44(-0.88%) |
May 23, 2023 | 49.92 | 50.50 | 49.75 | 50.03 | 532,363 | +0.29(+0.58%) |
May 22, 2023 | 49.71 | 49.88 | 49.06 | 49.74 | 779,556 | -0.11(-0.21%) |
May 19, 2023 | 49.73 | 50.22 | 49.39 | 49.84 | 487,897 | +0.53(+1.07%) |
May 18, 2023 | 48.95 | 49.45 | 48.60 | 49.31 | 520,612 | +0.02(+0.04%) |
May 17, 2023 | 48.75 | 49.58 | 48.62 | 49.30 | 533,913 | +0.79(+1.63%) |
May 16, 2023 | 49.62 | 49.93 | 48.49 | 48.51 | 557,523 | -1.26(-2.53%) |
May 15, 2023 | 49.84 | 49.97 | 49.44 | 49.77 | 447,340 | +0.06(+0.12%) |
May 12, 2023 | 49.93 | 49.98 | 49.26 | 49.71 | 633,873 | -0.05(-0.10%) |
May 11, 2023 | 51.06 | 51.06 | 49.69 | 49.76 | 518,904 | -1.55(-3.02%) |
May 10, 2023 | 52.40 | 52.67 | 50.97 | 51.31 | 510,145 | -0.61(-1.17%) |
May 09, 2023 | 51.35 | 52.17 | 51.34 | 51.91 | 640,143 | +0.31(+0.60%) |
May 08, 2023 | 52.30 | 52.30 | 51.28 | 51.60 | 392,780 | -0.46(-0.89%) |
May 05, 2023 | 51.32 | 52.51 | 51.31 | 52.07 | 545,709 | +1.38(+2.71%) |
May 04, 2023 | 50.99 | 51.63 | 49.71 | 50.69 | 717,436 | +0.13(+0.27%) |
May 03, 2023 | 50.03 | 51.56 | 50.03 | 50.56 | 821,235 | +0.57(+1.14%) |
May 02, 2023 | 52.99 | 52.99 | 49.88 | 49.99 | 624,239 | -3.13(-5.89%) |
May 01, 2023 | 53.66 | 53.99 | 53.01 | 53.12 | 451,803 | -0.66(-1.23%) |
Apr 28, 2023 | 53.11 | 54.52 | 53.11 | 53.78 | 1,337,554 | +0.44(+0.83%) |
Apr 27, 2023 | 52.59 | 53.44 | 52.48 | 53.34 | 468,479 | +0.71(+1.35%) |
Apr 26, 2023 | 52.53 | 52.94 | 52.18 | 52.62 | 728,623 | -0.28(-0.53%) |
Apr 25, 2023 | 52.97 | 53.27 | 52.34 | 52.90 | 685,253 | -0.31(-0.58%) |
Apr 24, 2023 | 52.91 | 53.35 | 52.71 | 53.21 | 341,757 | +0.27(+0.51%) |
Apr 21, 2023 | 53.09 | 53.16 | 52.72 | 52.94 | 275,788 | +0.15(+0.29%) |
Apr 20, 2023 | 53.31 | 53.32 | 52.70 | 52.79 | 413,102 | -0.84(-1.56%) |
Apr 19, 2023 | 53.47 | 53.69 | 53.18 | 53.62 | 318,364 | +0.11(+0.20%) |
Apr 18, 2023 | 53.78 | 53.78 | 53.08 | 53.52 | 321,210 | -0.43(-0.80%) |
Apr 17, 2023 | 54.16 | 54.44 | 53.55 | 53.95 | 380,244 | -0.03(-0.05%) |
Apr 14, 2023 | 54.29 | 54.68 | 53.71 | 53.98 | 414,066 | -0.44(-0.81%) |
Apr 13, 2023 | 54.89 | 54.93 | 54.19 | 54.42 | 405,825 | -0.54(-0.98%) |
Apr 12, 2023 | 55.38 | 55.61 | 54.70 | 54.96 | 346,063 | -0.35(-0.63%) |
Apr 11, 2023 | 55.57 | 55.69 | 55.23 | 55.31 | 373,573 | -0.04(-0.07%) |
Apr 10, 2023 | 55.40 | 55.81 | 55.08 | 55.35 | 332,339 | +0.05(+0.09%) |
Apr 06, 2023 | 55.92 | 55.92 | 55.13 | 55.30 | 424,348 | -0.32(-0.57%) |
Apr 05, 2023 | 54.89 | 55.82 | 54.86 | 55.62 | 328,494 | +0.91(+1.67%) |
Apr 04, 2023 | 55.03 | 55.03 | 54.16 | 54.70 | 470,357 | -0.51(-0.92%) |
Apr 03, 2023 | 55.66 | 56.04 | 55.08 | 55.21 | 581,767 | -0.34(-0.61%) |
Mar 31, 2023 | 55.01 | 55.60 | 54.82 | 55.55 | 305,326 | +0.74(+1.35%) |
Mar 30, 2023 | 54.96 | 55.23 | 54.47 | 54.81 | 241,160 | +0.29(+0.54%) |
Mar 29, 2023 | 54.44 | 54.65 | 54.32 | 54.51 | 344,762 | +0.40(+0.74%) |
Mar 28, 2023 | 53.49 | 54.39 | 53.49 | 54.11 | 244,320 | +0.44(+0.82%) |
Mar 27, 2023 | 53.64 | 54.21 | 53.11 | 53.68 | 405,576 | +0.54(+1.02%) |
Mar 24, 2023 | 51.90 | 53.17 | 51.71 | 53.13 | 300,464 | +0.96(+1.85%) |
Mar 23, 2023 | 52.37 | 53.31 | 51.81 | 52.17 | 488,357 | +0.04(+0.07%) |
Mar 22, 2023 | 53.88 | 53.90 | 52.13 | 52.13 | 411,960 | -1.77(-3.27%) |
Mar 21, 2023 | 53.69 | 54.08 | 53.35 | 53.89 | 414,122 | +0.50(+0.93%) |
Mar 20, 2023 | 52.64 | 53.97 | 52.64 | 53.40 | 443,646 | +1.03(+1.97%) |
Mar 17, 2023 | 53.19 | 53.28 | 51.87 | 52.37 | 1,777,814 | -0.87(-1.63%) |
Mar 16, 2023 | 51.82 | 53.32 | 51.46 | 53.24 | 571,146 | +0.85(+1.62%) |
Mar 15, 2023 | 52.45 | 52.92 | 51.57 | 52.39 | 636,007 | -0.73(-1.38%) |
Mar 14, 2023 | 53.50 | 53.78 | 52.43 | 53.12 | 675,716 | +0.28(+0.52%) |
Mar 13, 2023 | 52.19 | 53.75 | 51.60 | 52.85 | 675,878 | +0.05(+0.09%) |
Mar 10, 2023 | 53.70 | 53.74 | 52.53 | 52.80 | 517,452 | -1.52(-2.79%) |
Mar 09, 2023 | 55.43 | 55.76 | 54.27 | 54.31 | 382,331 | -0.99(-1.79%) |
Mar 08, 2023 | 55.27 | 55.86 | 54.95 | 55.31 | 362,528 | -0.08(-0.14%) |
Mar 07, 2023 | 55.58 | 55.81 | 55.11 | 55.38 | 475,325 | -0.09(-0.15%) |
Mar 06, 2023 | 55.82 | 56.04 | 55.21 | 55.47 | 645,192 | -0.62(-1.11%) |
Mar 03, 2023 | 55.37 | 56.37 | 55.15 | 56.09 | 462,026 | +0.67(+1.20%) |
Mar 02, 2023 | 54.74 | 55.45 | 54.46 | 55.42 | 340,266 | +0.65(+1.18%) |
Mar 01, 2023 | 54.38 | 54.98 | 54.30 | 54.77 | 537,302 | +0.12(+0.23%) |
Feb 28, 2023 | 55.10 | 55.78 | 54.64 | 54.65 | 854,874 | -0.48(-0.87%) |
Feb 27, 2023 | 55.68 | 56.20 | 55.08 | 55.13 | 608,242 | -0.21(-0.38%) |
Feb 24, 2023 | 54.87 | 55.77 | 54.65 | 55.34 | 592,514 | +0.31(+0.57%) |
Feb 23, 2023 | 55.06 | 55.30 | 54.59 | 55.02 | 433,371 | +0.32(+0.59%) |
Feb 22, 2023 | 53.67 | 55.35 | 53.66 | 54.70 | 595,833 | +0.97(+1.81%) |
Feb 21, 2023 | 55.11 | 55.23 | 53.63 | 53.72 | 712,895 | -1.81(-3.26%) |
Feb 17, 2023 | 55.39 | 55.74 | 54.78 | 55.54 | 641,721 | -0.10(-0.17%) |
Feb 16, 2023 | 55.76 | 56.56 | 55.39 | 55.63 | 596,096 | -0.45(-0.80%) |
Feb 15, 2023 | 55.51 | 56.17 | 54.93 | 56.08 | 368,120 | +0.28(+0.50%) |
Feb 14, 2023 | 56.07 | 56.52 | 55.49 | 55.80 | 419,315 | -0.29(-0.51%) |
Feb 13, 2023 | 55.66 | 56.19 | 55.55 | 56.09 | 336,638 | +0.20(+0.36%) |
Feb 10, 2023 | 55.29 | 56.04 | 55.23 | 55.89 | 379,706 | +1.00(+1.83%) |
Feb 09, 2023 | 55.76 | 56.02 | 54.85 | 54.89 | 539,664 | -0.65(-1.17%) |
Feb 08, 2023 | 56.06 | 56.49 | 55.07 | 55.54 | 517,288 | -0.62(-1.10%) |
Feb 07, 2023 | 56.02 | 56.17 | 54.92 | 56.16 | 604,425 | +0.36(+0.65%) |
Feb 06, 2023 | 56.01 | 56.63 | 54.77 | 55.79 | 695,580 | -1.14(-2.01%) |
Feb 03, 2023 | 55.28 | 58.02 | 54.93 | 56.94 | 1,315,038 | +1.62(+2.93%) |
Feb 02, 2023 | 54.97 | 55.93 | 54.68 | 55.32 | 701,801 | +0.76(+1.40%) |