Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.52 | 41.64 | 40.32 | 40.44 | 860,752 | -0.82(-1.99%) |
Jan 30, 2024 | 41.63 | 41.73 | 41.25 | 41.26 | 631,696 | -0.44(-1.05%) |
Jan 29, 2024 | 41.30 | 41.70 | 40.94 | 41.69 | 392,663 | +0.55(+1.35%) |
Jan 26, 2024 | 41.85 | 41.93 | 41.13 | 41.14 | 443,001 | -0.40(-0.95%) |
Jan 25, 2024 | 41.60 | 41.81 | 41.29 | 41.54 | 618,976 | +0.25(+0.60%) |
Jan 24, 2024 | 42.34 | 42.52 | 41.20 | 41.29 | 634,635 | -0.66(-1.58%) |
Jan 23, 2024 | 41.88 | 42.08 | 41.66 | 41.95 | 501,706 | +0.18(+0.43%) |
Jan 22, 2024 | 41.59 | 41.86 | 41.35 | 41.77 | 578,622 | +0.45(+1.08%) |
Jan 19, 2024 | 41.24 | 41.44 | 40.75 | 41.33 | 302,021 | +0.24(+0.58%) |
Jan 18, 2024 | 41.41 | 41.50 | 40.91 | 41.09 | 380,248 | -0.57(-1.38%) |
Jan 17, 2024 | 41.35 | 42.03 | 41.02 | 41.66 | 343,855 | -0.08(-0.19%) |
Jan 16, 2024 | 42.29 | 42.32 | 41.62 | 41.74 | 390,876 | -0.77(-1.82%) |
Jan 12, 2024 | 43.07 | 43.25 | 42.44 | 42.52 | 303,304 | -0.02(-0.05%) |
Jan 11, 2024 | 43.38 | 43.38 | 42.39 | 42.54 | 451,422 | -1.10(-2.52%) |
Jan 10, 2024 | 43.59 | 43.74 | 43.38 | 43.63 | 350,126 | +0.10(+0.23%) |
Jan 09, 2024 | 44.21 | 44.21 | 43.45 | 43.54 | 539,653 | -1.02(-2.29%) |
Jan 08, 2024 | 44.60 | 44.62 | 44.20 | 44.56 | 393,377 | +0.03(+0.07%) |
Jan 05, 2024 | 44.64 | 45.16 | 44.38 | 44.53 | 395,326 | -0.36(-0.79%) |
Jan 04, 2024 | 44.81 | 45.27 | 44.63 | 44.88 | 502,184 | +0.07(+0.15%) |
Jan 03, 2024 | 44.91 | 45.39 | 44.56 | 44.81 | 618,613 | -0.02(-0.04%) |
Jan 02, 2024 | 43.92 | 45.09 | 43.92 | 44.83 | 521,018 | +0.68(+1.55%) |
Dec 29, 2023 | 44.26 | 44.52 | 43.93 | 44.15 | 365,024 | -0.19(-0.42%) |
Dec 28, 2023 | 44.06 | 44.76 | 44.06 | 44.34 | 348,855 | +0.09(+0.20%) |
Dec 27, 2023 | 44.52 | 44.56 | 44.08 | 44.25 | 303,673 | -0.16(-0.36%) |
Dec 26, 2023 | 44.52 | 44.72 | 44.38 | 44.41 | 369,868 | -0.22(-0.49%) |
Dec 22, 2023 | 44.41 | 44.98 | 44.17 | 44.62 | 343,110 | +0.53(+1.21%) |
Dec 21, 2023 | 43.67 | 44.14 | 43.60 | 44.09 | 320,463 | +0.56(+1.30%) |
Dec 20, 2023 | 44.11 | 44.57 | 43.46 | 43.53 | 532,698 | -0.51(-1.17%) |
Dec 19, 2023 | 43.60 | 44.15 | 43.60 | 44.04 | 532,494 | +0.67(+1.55%) |
Dec 18, 2023 | 43.48 | 43.65 | 43.20 | 43.37 | 476,142 | +0.12(+0.27%) |
Dec 15, 2023 | 44.31 | 44.37 | 43.06 | 43.25 | 1,544,586 | -1.06(-2.39%) |
Dec 14, 2023 | 45.09 | 45.43 | 44.28 | 44.31 | 608,318 | -0.29(-0.64%) |
Dec 13, 2023 | 43.26 | 44.73 | 43.10 | 44.60 | 703,906 | +1.27(+2.93%) |
Dec 12, 2023 | 43.11 | 43.38 | 42.71 | 43.33 | 498,751 | +0.10(+0.23%) |
Dec 11, 2023 | 43.26 | 43.55 | 42.82 | 43.23 | 550,067 | -0.07(-0.16%) |
Dec 08, 2023 | 43.39 | 43.61 | 43.04 | 43.30 | 302,285 | -0.18(-0.41%) |
Dec 07, 2023 | 43.55 | 43.76 | 43.33 | 43.47 | 434,923 | +0.00(+0.00%) |
Dec 06, 2023 | 42.82 | 43.48 | 42.53 | 43.47 | 479,628 | +0.89(+2.10%) |
Dec 05, 2023 | 42.91 | 43.01 | 42.31 | 42.58 | 526,693 | -0.43(-1.00%) |
Dec 04, 2023 | 42.03 | 43.10 | 42.03 | 43.01 | 438,748 | +0.83(+1.98%) |
Dec 01, 2023 | 41.31 | 42.27 | 41.13 | 42.18 | 448,248 | +0.78(+1.90%) |
Nov 30, 2023 | 41.10 | 41.47 | 40.82 | 41.39 | 474,904 | +0.31(+0.76%) |
Nov 29, 2023 | 41.32 | 41.68 | 40.98 | 41.08 | 414,606 | -0.21(-0.50%) |
Nov 28, 2023 | 41.49 | 41.73 | 41.14 | 41.29 | 441,376 | -0.31(-0.75%) |
Nov 27, 2023 | 41.81 | 41.93 | 41.41 | 41.60 | 466,881 | -0.30(-0.73%) |
Nov 24, 2023 | 42.01 | 42.01 | 41.59 | 41.90 | 148,431 | +0.03(+0.07%) |
Nov 22, 2023 | 41.38 | 41.89 | 40.98 | 41.88 | 443,795 | +0.96(+2.35%) |
Nov 21, 2023 | 40.98 | 41.75 | 40.52 | 40.91 | 612,395 | -0.63(-1.51%) |
Nov 20, 2023 | 42.04 | 42.04 | 41.35 | 41.54 | 417,136 | -0.65(-1.53%) |
Nov 17, 2023 | 42.16 | 42.31 | 41.71 | 42.19 | 415,934 | +0.25(+0.58%) |
Nov 16, 2023 | 42.05 | 42.18 | 41.69 | 41.94 | 364,039 | +0.21(+0.49%) |
Nov 15, 2023 | 41.85 | 42.47 | 41.65 | 41.74 | 353,296 | -0.38(-0.91%) |
Nov 14, 2023 | 41.33 | 42.21 | 41.33 | 42.12 | 462,330 | +1.73(+4.27%) |
Nov 13, 2023 | 40.25 | 40.48 | 39.82 | 40.39 | 490,820 | +0.15(+0.37%) |
Nov 10, 2023 | 40.48 | 40.48 | 40.06 | 40.25 | 376,695 | -0.10(-0.24%) |
Nov 09, 2023 | 40.83 | 40.89 | 40.24 | 40.34 | 527,208 | -0.27(-0.68%) |
Nov 08, 2023 | 41.08 | 41.08 | 40.41 | 40.62 | 386,418 | -0.53(-1.29%) |
Nov 07, 2023 | 41.33 | 41.47 | 41.09 | 41.15 | 394,241 | -0.36(-0.87%) |
Nov 06, 2023 | 42.00 | 42.00 | 41.40 | 41.51 | 345,693 | -0.74(-1.74%) |
Nov 03, 2023 | 42.35 | 42.66 | 41.91 | 42.25 | 408,587 | +0.56(+1.34%) |
Nov 02, 2023 | 41.23 | 41.88 | 41.14 | 41.69 | 495,663 | +0.77(+1.89%) |
Nov 01, 2023 | 39.97 | 40.98 | 39.65 | 40.91 | 495,819 | +1.11(+2.78%) |
Oct 31, 2023 | 40.06 | 40.14 | 39.56 | 39.81 | 958,827 | -0.09(-0.22%) |
Oct 30, 2023 | 40.19 | 40.23 | 39.53 | 39.89 | 360,497 | +0.00(+0.00%) |
Oct 27, 2023 | 40.49 | 40.52 | 39.54 | 39.89 | 392,673 | -0.82(-2.02%) |
Oct 26, 2023 | 40.97 | 41.43 | 40.63 | 40.72 | 298,598 | -0.06(-0.14%) |
Oct 25, 2023 | 40.67 | 40.91 | 40.26 | 40.78 | 389,538 | -0.13(-0.31%) |
Oct 24, 2023 | 41.03 | 41.20 | 40.58 | 40.90 | 511,703 | +0.24(+0.58%) |
Oct 23, 2023 | 41.07 | 41.34 | 40.65 | 40.67 | 329,606 | -0.71(-1.71%) |
Oct 20, 2023 | 41.80 | 42.03 | 41.32 | 41.37 | 571,733 | -0.30(-0.73%) |
Oct 19, 2023 | 42.48 | 42.71 | 41.50 | 41.68 | 628,952 | -0.96(-2.25%) |
Oct 18, 2023 | 42.36 | 43.00 | 42.12 | 42.64 | 969,320 | +0.39(+0.93%) |
Oct 17, 2023 | 41.50 | 42.36 | 41.50 | 42.25 | 765,980 | +0.51(+1.22%) |
Oct 16, 2023 | 41.59 | 41.85 | 41.33 | 41.74 | 494,698 | +0.49(+1.19%) |
Oct 13, 2023 | 41.52 | 41.70 | 40.90 | 41.25 | 483,489 | -0.09(-0.21%) |
Oct 12, 2023 | 41.79 | 41.97 | 41.07 | 41.34 | 427,616 | -0.40(-0.96%) |
Oct 11, 2023 | 41.48 | 41.76 | 41.14 | 41.74 | 486,443 | +0.38(+0.93%) |
Oct 10, 2023 | 41.15 | 41.63 | 41.13 | 41.36 | 615,430 | +0.23(+0.55%) |
Oct 09, 2023 | 40.37 | 41.39 | 40.37 | 41.13 | 674,047 | +0.54(+1.33%) |
Oct 06, 2023 | 39.88 | 40.91 | 39.43 | 40.59 | 769,189 | +0.33(+0.83%) |
Oct 05, 2023 | 39.67 | 40.34 | 39.51 | 40.26 | 808,812 | +0.59(+1.48%) |
Oct 04, 2023 | 39.19 | 39.70 | 38.72 | 39.67 | 645,515 | +0.53(+1.35%) |
Oct 03, 2023 | 38.58 | 39.25 | 38.18 | 39.14 | 685,774 | +0.55(+1.42%) |
Oct 02, 2023 | 39.77 | 40.16 | 38.39 | 38.59 | 582,917 | -1.27(-3.17%) |
Sep 29, 2023 | 40.39 | 40.55 | 39.62 | 39.85 | 532,495 | -0.11(-0.27%) |
Sep 28, 2023 | 40.50 | 40.73 | 39.86 | 39.96 | 625,345 | -0.36(-0.90%) |
Sep 27, 2023 | 40.54 | 40.82 | 40.28 | 40.33 | 560,927 | -0.22(-0.53%) |
Sep 26, 2023 | 41.39 | 41.39 | 40.49 | 40.54 | 864,600 | -1.02(-2.45%) |
Sep 25, 2023 | 41.51 | 41.74 | 41.41 | 41.56 | 486,339 | -0.08(-0.19%) |
Sep 22, 2023 | 41.57 | 42.00 | 41.28 | 41.64 | 702,489 | -0.02(-0.05%) |
Sep 21, 2023 | 41.51 | 42.00 | 40.89 | 41.66 | 782,314 | +0.29(+0.71%) |
Sep 20, 2023 | 41.62 | 41.73 | 41.32 | 41.36 | 481,606 | -0.14(-0.33%) |
Sep 19, 2023 | 41.97 | 42.08 | 41.49 | 41.50 | 763,226 | -0.35(-0.84%) |
Sep 18, 2023 | 42.23 | 42.26 | 41.77 | 41.86 | 541,728 | -0.44(-1.03%) |
Sep 15, 2023 | 42.10 | 42.41 | 42.01 | 42.29 | 1,924,628 | -0.01(-0.02%) |
Sep 14, 2023 | 42.04 | 42.53 | 42.04 | 42.30 | 614,905 | +0.60(+1.44%) |
Sep 13, 2023 | 41.46 | 41.98 | 41.19 | 41.70 | 785,319 | +0.20(+0.49%) |
Sep 12, 2023 | 41.08 | 41.50 | 40.86 | 41.50 | 834,359 | +0.45(+1.09%) |
Sep 11, 2023 | 40.89 | 41.19 | 40.61 | 41.05 | 551,053 | +0.18(+0.45%) |
Sep 08, 2023 | 41.00 | 41.17 | 40.73 | 40.86 | 443,350 | -0.05(-0.12%) |
Sep 07, 2023 | 40.43 | 40.97 | 40.30 | 40.91 | 416,137 | +0.72(+1.79%) |
Sep 06, 2023 | 40.22 | 40.31 | 39.88 | 40.19 | 326,052 | +0.03(+0.07%) |
Sep 05, 2023 | 40.87 | 40.88 | 39.93 | 40.17 | 515,480 | -0.87(-2.13%) |
Sep 01, 2023 | 41.25 | 41.42 | 40.72 | 41.04 | 389,700 | +0.08(+0.19%) |
Aug 31, 2023 | 41.77 | 41.87 | 40.91 | 40.96 | 536,376 | -0.61(-1.47%) |
Aug 30, 2023 | 41.38 | 41.83 | 41.38 | 41.57 | 448,761 | +0.15(+0.35%) |
Aug 29, 2023 | 41.49 | 41.53 | 41.09 | 41.43 | 360,498 | +0.02(+0.05%) |
Aug 28, 2023 | 41.44 | 41.79 | 41.36 | 41.41 | 320,825 | +0.18(+0.45%) |
Aug 25, 2023 | 41.15 | 41.43 | 40.94 | 41.22 | 353,090 | +0.28(+0.69%) |
Aug 24, 2023 | 41.28 | 41.86 | 40.92 | 40.94 | 389,648 | -0.51(-1.24%) |
Aug 23, 2023 | 42.01 | 42.03 | 41.33 | 41.46 | 373,252 | -0.32(-0.77%) |
Aug 22, 2023 | 41.61 | 41.84 | 41.46 | 41.78 | 290,511 | +0.14(+0.33%) |
Aug 21, 2023 | 41.90 | 41.91 | 41.30 | 41.64 | 349,797 | -0.41(-0.97%) |
Aug 18, 2023 | 41.90 | 42.32 | 41.82 | 42.05 | 529,924 | +0.15(+0.35%) |
Aug 17, 2023 | 41.80 | 42.27 | 41.72 | 41.90 | 407,031 | +0.04(+0.09%) |
Aug 16, 2023 | 41.70 | 41.97 | 41.54 | 41.87 | 419,218 | +0.33(+0.80%) |
Aug 15, 2023 | 41.87 | 41.87 | 41.37 | 41.53 | 312,040 | -0.49(-1.16%) |
Aug 14, 2023 | 42.52 | 42.56 | 41.80 | 42.02 | 471,294 | -0.59(-1.39%) |
Aug 11, 2023 | 42.15 | 42.65 | 41.93 | 42.61 | 502,435 | +0.54(+1.29%) |
Aug 10, 2023 | 42.18 | 42.54 | 41.99 | 42.07 | 462,467 | -0.17(-0.41%) |
Aug 09, 2023 | 42.09 | 42.54 | 42.07 | 42.24 | 439,457 | -0.02(-0.05%) |
Aug 08, 2023 | 43.04 | 42.93 | 42.00 | 42.26 | 459,704 | -0.81(-1.87%) |
Aug 07, 2023 | 43.29 | 43.56 | 42.61 | 43.07 | 673,657 | -0.21(-0.49%) |
Aug 04, 2023 | 42.75 | 43.77 | 42.67 | 43.28 | 966,050 | +0.25(+0.59%) |
Aug 03, 2023 | 43.01 | 43.30 | 42.34 | 43.03 | 950,405 | +0.41(+0.96%) |
Aug 02, 2023 | 42.60 | 42.98 | 42.27 | 42.62 | 921,473 | +0.00(+0.00%) |
Aug 01, 2023 | 43.52 | 43.80 | 42.52 | 42.62 | 801,771 | -0.80(-1.83%) |
Jul 31, 2023 | 43.49 | 43.70 | 43.28 | 43.42 | 4,779,623 | +0.06(+0.13%) |
Jul 28, 2023 | 43.77 | 43.85 | 43.09 | 43.36 | 724,461 | -0.04(-0.09%) |
Jul 27, 2023 | 44.67 | 44.87 | 43.34 | 43.40 | 808,657 | -1.48(-3.29%) |
Jul 26, 2023 | 44.52 | 45.26 | 44.52 | 44.88 | 684,646 | +0.36(+0.81%) |
Jul 25, 2023 | 44.57 | 44.77 | 44.27 | 44.52 | 813,748 | -0.44(-0.97%) |
Jul 24, 2023 | 45.10 | 45.34 | 44.66 | 44.95 | 625,045 | -0.15(-0.32%) |
Jul 21, 2023 | 45.50 | 45.69 | 44.99 | 45.10 | 873,762 | -0.22(-0.49%) |
Jul 20, 2023 | 45.05 | 45.46 | 44.64 | 45.32 | 619,995 | +0.48(+1.06%) |
Jul 19, 2023 | 44.78 | 45.14 | 44.46 | 44.85 | 642,873 | +0.22(+0.50%) |
Jul 18, 2023 | 44.67 | 45.22 | 44.13 | 44.62 | 603,553 | +0.07(+0.15%) |
Jul 17, 2023 | 44.78 | 44.87 | 44.38 | 44.56 | 490,152 | -0.29(-0.65%) |
Jul 14, 2023 | 45.30 | 45.30 | 44.53 | 44.85 | 542,461 | -0.58(-1.28%) |
Jul 13, 2023 | 45.23 | 45.43 | 45.01 | 45.43 | 731,045 | +0.17(+0.36%) |
Jul 12, 2023 | 45.46 | 45.59 | 44.81 | 45.26 | 523,598 | +0.47(+1.04%) |
Jul 11, 2023 | 44.51 | 44.87 | 44.11 | 44.80 | 584,155 | +0.47(+1.05%) |
Jul 10, 2023 | 44.04 | 44.55 | 43.92 | 44.33 | 798,731 | +0.22(+0.51%) |
Jul 07, 2023 | 44.61 | 44.66 | 43.32 | 44.11 | 1,031,414 | -0.93(-2.07%) |
Jul 06, 2023 | 45.51 | 45.51 | 44.78 | 45.04 | 532,292 | -0.67(-1.47%) |
Jul 05, 2023 | 45.91 | 46.24 | 45.58 | 45.71 | 613,759 | -0.34(-0.74%) |
Jul 03, 2023 | 45.75 | 46.27 | 45.75 | 46.05 | 299,013 | +0.20(+0.44%) |
Jun 30, 2023 | 45.99 | 46.17 | 45.47 | 45.85 | 473,982 | -0.01(-0.02%) |
Jun 29, 2023 | 44.93 | 45.96 | 44.85 | 45.86 | 547,257 | +0.73(+1.61%) |
Jun 28, 2023 | 45.01 | 45.15 | 44.59 | 45.13 | 507,538 | -0.17(-0.36%) |
Jun 27, 2023 | 45.11 | 45.50 | 44.82 | 45.29 | 413,532 | +0.41(+0.91%) |
Jun 26, 2023 | 44.77 | 45.21 | 44.55 | 44.89 | 684,215 | +0.22(+0.50%) |
Jun 23, 2023 | 45.88 | 45.91 | 44.56 | 44.66 | 2,433,335 | -1.19(-2.61%) |
Jun 22, 2023 | 46.69 | 46.69 | 45.47 | 45.86 | 565,668 | -0.67(-1.44%) |
Jun 21, 2023 | 46.24 | 46.90 | 45.54 | 46.53 | 472,536 | +0.31(+0.67%) |
Jun 20, 2023 | 46.08 | 46.76 | 45.78 | 46.22 | 623,254 | +0.09(+0.19%) |
Jun 16, 2023 | 46.60 | 46.60 | 45.90 | 46.13 | 1,363,289 | -0.12(-0.25%) |
Jun 15, 2023 | 46.53 | 46.68 | 46.02 | 46.25 | 789,020 | -0.28(-0.61%) |
Jun 14, 2023 | 46.69 | 47.15 | 46.31 | 46.53 | 751,479 | -0.30(-0.64%) |
Jun 13, 2023 | 46.73 | 47.21 | 46.64 | 46.83 | 538,697 | -0.18(-0.39%) |
Jun 12, 2023 | 47.92 | 47.92 | 45.92 | 47.01 | 1,114,379 | -1.00(-2.09%) |
Jun 09, 2023 | 48.41 | 48.41 | 47.79 | 48.02 | 281,744 | -0.46(-0.95%) |
Jun 08, 2023 | 48.50 | 48.82 | 48.15 | 48.48 | 406,308 | -0.11(-0.22%) |
Jun 07, 2023 | 47.76 | 48.87 | 47.53 | 48.58 | 556,458 | +0.90(+1.88%) |
Jun 06, 2023 | 47.52 | 48.05 | 47.17 | 47.69 | 426,632 | +0.43(+0.92%) |
Jun 05, 2023 | 48.07 | 48.39 | 47.09 | 47.25 | 617,577 | -1.27(-2.62%) |
Jun 02, 2023 | 46.79 | 48.55 | 46.59 | 48.53 | 442,084 | +1.61(+3.43%) |
Jun 01, 2023 | 46.69 | 47.03 | 46.23 | 46.92 | 498,582 | +0.23(+0.50%) |
May 31, 2023 | 46.99 | 47.16 | 46.38 | 46.69 | 473,416 | -0.26(-0.55%) |
May 30, 2023 | 47.22 | 47.62 | 46.73 | 46.95 | 399,486 | -0.23(-0.49%) |
May 26, 2023 | 47.03 | 47.42 | 46.66 | 47.18 | 538,265 | +0.09(+0.18%) |
May 25, 2023 | 46.91 | 47.30 | 46.21 | 47.09 | 510,109 | +0.17(+0.37%) |
May 24, 2023 | 47.63 | 47.70 | 46.90 | 46.92 | 448,240 | -0.74(-1.56%) |
May 23, 2023 | 47.61 | 48.17 | 47.54 | 47.66 | 423,200 | +0.01(+0.02%) |
May 22, 2023 | 47.65 | 47.94 | 47.27 | 47.65 | 509,360 | +0.12(+0.24%) |
May 19, 2023 | 47.50 | 47.71 | 47.28 | 47.53 | 578,504 | +0.35(+0.74%) |
May 18, 2023 | 46.88 | 47.22 | 46.53 | 47.19 | 428,006 | -0.41(-0.87%) |
May 17, 2023 | 47.64 | 47.82 | 47.05 | 47.60 | 491,852 | +0.19(+0.41%) |
May 16, 2023 | 48.01 | 48.01 | 47.36 | 47.41 | 435,343 | -0.50(-1.05%) |
May 15, 2023 | 48.69 | 48.80 | 47.70 | 47.91 | 341,979 | -0.56(-1.15%) |
May 12, 2023 | 48.28 | 48.51 | 48.05 | 48.47 | 353,218 | +0.44(+0.92%) |
May 11, 2023 | 48.48 | 48.66 | 47.78 | 48.02 | 373,291 | -0.53(-1.09%) |
May 10, 2023 | 48.70 | 48.81 | 47.91 | 48.55 | 441,735 | +0.29(+0.60%) |
May 09, 2023 | 48.25 | 48.48 | 48.02 | 48.27 | 397,278 | -0.12(-0.24%) |
May 08, 2023 | 49.18 | 49.29 | 48.29 | 48.38 | 486,208 | -0.65(-1.32%) |
May 05, 2023 | 49.39 | 49.87 | 48.67 | 49.03 | 651,293 | -0.26(-0.53%) |
May 04, 2023 | 49.38 | 50.38 | 47.86 | 49.29 | 975,119 | -0.87(-1.73%) |
May 03, 2023 | 49.72 | 51.00 | 49.71 | 50.15 | 630,760 | +0.70(+1.42%) |
May 02, 2023 | 49.76 | 49.76 | 48.64 | 49.45 | 690,972 | -0.34(-0.68%) |
May 01, 2023 | 49.93 | 50.53 | 49.36 | 49.79 | 431,447 | +0.03(+0.06%) |
Apr 28, 2023 | 49.67 | 50.21 | 49.50 | 49.76 | 2,281,958 | +0.06(+0.12%) |
Apr 27, 2023 | 49.30 | 49.71 | 48.80 | 49.70 | 642,918 | +0.40(+0.82%) |
Apr 26, 2023 | 50.02 | 50.15 | 48.97 | 49.30 | 673,361 | -1.24(-2.46%) |
Apr 25, 2023 | 51.02 | 51.24 | 50.41 | 50.54 | 411,495 | -0.70(-1.37%) |
Apr 24, 2023 | 51.54 | 51.60 | 51.02 | 51.24 | 301,855 | -0.13(-0.26%) |
Apr 21, 2023 | 51.84 | 51.94 | 51.11 | 51.38 | 472,553 | -0.20(-0.39%) |
Apr 20, 2023 | 51.76 | 51.82 | 51.34 | 51.58 | 381,064 | -0.17(-0.34%) |
Apr 19, 2023 | 51.66 | 51.83 | 51.45 | 51.75 | 571,528 | +0.28(+0.54%) |
Apr 18, 2023 | 52.01 | 52.01 | 51.03 | 51.47 | 248,868 | -0.45(-0.87%) |
Apr 17, 2023 | 51.63 | 52.03 | 51.27 | 51.93 | 295,897 | +0.53(+1.03%) |
Apr 14, 2023 | 52.33 | 52.59 | 51.26 | 51.40 | 598,660 | -1.27(-2.42%) |
Apr 13, 2023 | 52.74 | 52.89 | 51.47 | 52.67 | 497,080 | -0.23(-0.44%) |
Apr 12, 2023 | 53.34 | 53.81 | 52.70 | 52.90 | 354,195 | -0.54(-1.01%) |
Apr 11, 2023 | 53.18 | 53.67 | 53.18 | 53.44 | 411,328 | +0.15(+0.29%) |
Apr 10, 2023 | 52.68 | 53.32 | 52.31 | 53.29 | 504,390 | +0.49(+0.93%) |
Apr 06, 2023 | 53.00 | 53.22 | 52.26 | 52.79 | 416,153 | +0.07(+0.13%) |
Apr 05, 2023 | 51.27 | 52.75 | 51.27 | 52.73 | 615,483 | +1.67(+3.26%) |
Apr 04, 2023 | 50.57 | 51.16 | 50.23 | 51.06 | 373,830 | +0.35(+0.68%) |
Apr 03, 2023 | 51.06 | 51.34 | 50.47 | 50.71 | 429,479 | -0.55(-1.07%) |
Mar 31, 2023 | 51.15 | 51.32 | 50.77 | 51.26 | 492,511 | +0.41(+0.81%) |
Mar 30, 2023 | 50.98 | 51.31 | 50.67 | 50.85 | 294,768 | +0.12(+0.23%) |
Mar 29, 2023 | 50.50 | 50.90 | 50.45 | 50.73 | 368,600 | +0.36(+0.71%) |
Mar 28, 2023 | 49.99 | 50.44 | 49.84 | 50.38 | 283,067 | +0.11(+0.21%) |
Mar 27, 2023 | 50.01 | 50.66 | 49.79 | 50.27 | 380,361 | +0.72(+1.46%) |
Mar 24, 2023 | 48.26 | 49.60 | 48.01 | 49.55 | 424,867 | +1.37(+2.84%) |
Mar 23, 2023 | 48.53 | 49.20 | 47.79 | 48.18 | 470,971 | -0.33(-0.68%) |
Mar 22, 2023 | 49.94 | 49.94 | 48.45 | 48.51 | 448,775 | -1.34(-2.69%) |
Mar 21, 2023 | 50.82 | 50.82 | 49.26 | 49.85 | 539,915 | -0.70(-1.39%) |
Mar 20, 2023 | 50.43 | 51.19 | 50.29 | 50.55 | 405,069 | +0.34(+0.67%) |
Mar 17, 2023 | 50.36 | 50.36 | 49.59 | 50.21 | 1,557,371 | -0.21(-0.42%) |
Mar 16, 2023 | 49.38 | 50.91 | 49.31 | 50.42 | 462,503 | +0.56(+1.12%) |
Mar 15, 2023 | 49.38 | 50.18 | 49.09 | 49.87 | 459,669 | +0.01(+0.02%) |
Mar 14, 2023 | 49.40 | 50.41 | 49.22 | 49.86 | 489,783 | +1.51(+3.13%) |
Mar 13, 2023 | 47.15 | 49.47 | 47.15 | 48.34 | 500,411 | +0.89(+1.87%) |
Mar 10, 2023 | 48.48 | 48.59 | 47.12 | 47.45 | 397,493 | -1.01(-2.09%) |
Mar 09, 2023 | 49.17 | 49.27 | 48.42 | 48.47 | 377,550 | -0.69(-1.40%) |
Mar 08, 2023 | 48.95 | 49.42 | 48.53 | 49.16 | 299,002 | +0.37(+0.76%) |
Mar 07, 2023 | 49.51 | 49.57 | 48.38 | 48.78 | 322,883 | -0.49(-0.99%) |
Mar 06, 2023 | 48.98 | 49.50 | 48.74 | 49.27 | 406,251 | +0.17(+0.35%) |
Mar 03, 2023 | 48.60 | 49.22 | 48.09 | 49.10 | 369,607 | +0.74(+1.52%) |
Mar 02, 2023 | 47.61 | 48.36 | 47.41 | 48.36 | 345,265 | +0.68(+1.42%) |
Mar 01, 2023 | 48.42 | 48.49 | 47.38 | 47.68 | 494,112 | -1.11(-2.27%) |
Feb 28, 2023 | 49.00 | 49.61 | 48.77 | 48.79 | 751,429 | -0.34(-0.70%) |
Feb 27, 2023 | 49.45 | 49.94 | 48.95 | 49.14 | 311,709 | -0.04(-0.08%) |
Feb 24, 2023 | 48.97 | 49.27 | 48.66 | 49.17 | 296,387 | -0.23(-0.46%) |
Feb 23, 2023 | 49.17 | 49.52 | 48.95 | 49.40 | 339,155 | +0.45(+0.92%) |
Feb 22, 2023 | 48.80 | 49.46 | 48.37 | 48.95 | 416,439 | +0.30(+0.61%) |
Feb 21, 2023 | 48.93 | 49.24 | 48.60 | 48.66 | 299,780 | -0.77(-1.57%) |
Feb 17, 2023 | 48.83 | 49.59 | 48.59 | 49.43 | 412,960 | +0.87(+1.79%) |
Feb 16, 2023 | 48.52 | 49.06 | 47.93 | 48.56 | 662,863 | -0.77(-1.57%) |
Feb 15, 2023 | 48.51 | 49.42 | 48.45 | 49.34 | 422,122 | +0.46(+0.94%) |
Feb 14, 2023 | 49.11 | 49.56 | 48.55 | 48.88 | 403,813 | -0.54(-1.08%) |
Feb 13, 2023 | 49.02 | 49.43 | 48.18 | 49.41 | 382,472 | +0.33(+0.68%) |
Feb 10, 2023 | 48.64 | 49.11 | 48.48 | 49.08 | 511,951 | +0.51(+1.04%) |
Feb 09, 2023 | 49.61 | 49.71 | 48.28 | 48.57 | 561,255 | -0.82(-1.66%) |
Feb 08, 2023 | 49.61 | 49.77 | 49.07 | 49.39 | 468,357 | -0.79(-1.58%) |
Feb 07, 2023 | 49.74 | 50.35 | 49.24 | 50.19 | 600,784 | +0.09(+0.17%) |
Feb 06, 2023 | 50.65 | 51.18 | 49.39 | 50.10 | 678,546 | -0.70(-1.37%) |
Feb 03, 2023 | 49.96 | 50.81 | 49.12 | 50.80 | 916,464 | +0.85(+1.70%) |
Feb 02, 2023 | 49.47 | 50.68 | 49.00 | 49.95 | 1,547,854 | +2.32(+4.88%) |