Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 65.72 | 65.95 | 64.91 | 64.91 | 38,407 | -1.53(-2.30%) |
Jan 30, 2024 | 66.71 | 66.75 | 66.36 | 66.44 | 14,769 | -0.26(-0.39%) |
Jan 29, 2024 | 66.00 | 66.70 | 66.00 | 66.70 | 20,124 | +0.81(+1.24%) |
Jan 26, 2024 | 65.99 | 66.32 | 65.80 | 65.89 | 13,167 | -0.38(-0.58%) |
Jan 25, 2024 | 66.50 | 66.74 | 65.95 | 66.27 | 36,107 | +0.32(+0.49%) |
Jan 24, 2024 | 66.19 | 66.63 | 65.92 | 65.95 | 36,444 | +0.36(+0.55%) |
Jan 23, 2024 | 65.47 | 65.60 | 65.21 | 65.59 | 40,225 | +0.25(+0.38%) |
Jan 22, 2024 | 65.50 | 65.78 | 65.28 | 65.34 | 35,328 | +0.26(+0.40%) |
Jan 19, 2024 | 64.09 | 65.13 | 64.05 | 65.08 | 63,056 | +1.32(+2.08%) |
Jan 18, 2024 | 63.26 | 63.77 | 63.26 | 63.76 | 28,291 | +0.99(+1.58%) |
Jan 17, 2024 | 62.60 | 62.82 | 62.16 | 62.77 | 17,441 | -0.21(-0.34%) |
Jan 16, 2024 | 62.88 | 63.19 | 62.70 | 62.98 | 25,942 | -0.02(-0.03%) |
Jan 12, 2024 | 62.85 | 63.19 | 62.79 | 63.00 | 10,044 | +0.24(+0.38%) |
Jan 11, 2024 | 62.52 | 62.77 | 62.06 | 62.76 | 9,548 | +0.38(+0.61%) |
Jan 10, 2024 | 61.90 | 62.47 | 61.87 | 62.38 | 13,369 | +0.63(+1.03%) |
Jan 09, 2024 | 61.34 | 61.91 | 61.33 | 61.75 | 66,819 | +0.13(+0.21%) |
Jan 08, 2024 | 60.23 | 61.62 | 60.23 | 61.62 | 12,927 | +1.45(+2.41%) |
Jan 05, 2024 | 60.49 | 60.49 | 59.95 | 60.17 | 11,502 | +0.08(+0.13%) |
Jan 04, 2024 | 60.40 | 60.61 | 60.09 | 60.09 | 15,961 | -0.25(-0.41%) |
Jan 03, 2024 | 60.57 | 60.71 | 60.32 | 60.34 | 21,742 | -0.79(-1.30%) |
Jan 02, 2024 | 61.91 | 61.91 | 60.86 | 61.13 | 101,074 | -1.24(-1.99%) |
Dec 29, 2023 | 62.68 | 62.75 | 62.19 | 62.37 | 15,559 | -0.33(-0.53%) |
Dec 28, 2023 | 62.69 | 62.81 | 62.63 | 62.70 | 12,663 | +0.04(+0.06%) |
Dec 27, 2023 | 62.62 | 62.73 | 62.50 | 62.66 | 41,667 | +0.05(+0.08%) |
Dec 26, 2023 | 62.45 | 62.72 | 62.45 | 62.61 | 10,642 | +0.24(+0.38%) |
Dec 22, 2023 | 62.28 | 62.45 | 62.10 | 62.37 | 28,851 | +0.16(+0.26%) |
Dec 21, 2023 | 62.01 | 62.21 | 61.71 | 62.21 | 28,857 | +0.82(+1.34%) |
Dec 20, 2023 | 62.15 | 62.49 | 61.38 | 61.39 | 16,775 | -1.00(-1.60%) |
Dec 19, 2023 | 62.24 | 62.40 | 62.22 | 62.39 | 18,077 | +0.13(+0.21%) |
Dec 18, 2023 | 61.57 | 62.33 | 61.57 | 62.26 | 14,302 | +0.56(+0.91%) |
Dec 15, 2023 | 61.72 | 61.81 | 61.49 | 61.70 | 14,638 | +0.44(+0.72%) |
Dec 14, 2023 | 61.66 | 61.66 | 61.00 | 61.26 | 18,155 | -0.05(-0.09%) |
Dec 13, 2023 | 60.97 | 61.44 | 60.80 | 61.31 | 10,548 | +0.52(+0.85%) |
Dec 12, 2023 | 60.11 | 60.80 | 60.11 | 60.80 | 5,287 | +0.34(+0.55%) |
Dec 11, 2023 | 59.82 | 60.47 | 59.82 | 60.46 | 11,800 | +0.67(+1.12%) |
Dec 08, 2023 | 59.11 | 59.81 | 59.11 | 59.79 | 23,370 | +0.49(+0.82%) |
Dec 07, 2023 | 58.86 | 59.35 | 58.86 | 59.30 | 11,388 | +0.67(+1.15%) |
Dec 06, 2023 | 59.49 | 59.49 | 58.63 | 58.63 | 19,824 | -0.48(-0.82%) |
Dec 05, 2023 | 58.80 | 59.20 | 58.80 | 59.11 | 4,124 | -0.01(-0.01%) |
Dec 04, 2023 | 59.14 | 59.14 | 58.67 | 59.12 | 8,973 | -0.63(-1.05%) |
Dec 01, 2023 | 59.12 | 59.77 | 59.12 | 59.75 | 7,125 | +0.38(+0.64%) |
Nov 30, 2023 | 59.48 | 59.48 | 58.97 | 59.37 | 6,979 | +0.21(+0.36%) |
Nov 29, 2023 | 59.23 | 59.63 | 59.16 | 59.16 | 16,798 | +0.17(+0.29%) |
Nov 28, 2023 | 58.78 | 59.09 | 58.78 | 58.99 | 40,276 | +0.04(+0.07%) |
Nov 27, 2023 | 59.01 | 59.22 | 58.95 | 58.95 | 9,632 | -0.11(-0.19%) |
Nov 24, 2023 | 59.22 | 59.22 | 58.93 | 59.06 | 5,692 | -0.06(-0.10%) |
Nov 22, 2023 | 59.15 | 59.41 | 58.91 | 59.12 | 5,857 | +0.27(+0.46%) |
Nov 21, 2023 | 58.96 | 59.04 | 58.66 | 58.85 | 11,968 | -0.34(-0.58%) |
Nov 20, 2023 | 58.35 | 59.30 | 58.35 | 59.19 | 10,721 | +0.75(+1.29%) |
Nov 17, 2023 | 58.34 | 58.54 | 58.18 | 58.44 | 5,116 | +0.14(+0.24%) |
Nov 16, 2023 | 58.28 | 58.30 | 58.03 | 58.30 | 4,617 | -0.02(-0.03%) |
Nov 15, 2023 | 58.45 | 58.57 | 58.15 | 58.32 | 15,489 | +0.02(+0.03%) |
Nov 14, 2023 | 57.85 | 58.48 | 57.85 | 58.30 | 30,406 | +1.21(+2.12%) |
Nov 13, 2023 | 57.04 | 57.20 | 56.88 | 57.09 | 32,219 | -0.20(-0.35%) |
Nov 10, 2023 | 56.35 | 57.31 | 56.33 | 57.29 | 6,547 | +1.25(+2.23%) |
Nov 09, 2023 | 56.37 | 56.67 | 56.04 | 56.04 | 13,219 | -0.32(-0.57%) |
Nov 08, 2023 | 56.15 | 56.38 | 56.05 | 56.36 | 45,933 | +0.35(+0.62%) |
Nov 07, 2023 | 55.72 | 56.19 | 55.72 | 56.01 | 8,505 | +0.60(+1.08%) |
Nov 06, 2023 | 55.30 | 55.42 | 55.14 | 55.42 | 5,657 | +0.13(+0.23%) |
Nov 03, 2023 | 54.74 | 55.45 | 54.74 | 55.29 | 5,506 | +0.81(+1.49%) |
Nov 02, 2023 | 54.13 | 54.49 | 54.13 | 54.48 | 8,136 | +0.91(+1.69%) |
Nov 01, 2023 | 52.94 | 53.59 | 52.94 | 53.57 | 4,511 | +0.76(+1.44%) |
Oct 31, 2023 | 52.43 | 52.85 | 52.23 | 52.81 | 7,867 | +0.41(+0.78%) |
Oct 30, 2023 | 52.22 | 52.52 | 52.04 | 52.40 | 10,688 | +0.73(+1.41%) |
Oct 27, 2023 | 51.87 | 52.03 | 51.58 | 51.67 | 18,410 | +0.24(+0.47%) |
Oct 26, 2023 | 52.13 | 52.13 | 51.34 | 51.43 | 13,524 | -0.79(-1.51%) |
Oct 25, 2023 | 53.02 | 53.03 | 52.18 | 52.22 | 6,145 | -1.33(-2.48%) |
Oct 24, 2023 | 53.31 | 53.55 | 53.01 | 53.54 | 4,379 | +0.47(+0.89%) |
Oct 23, 2023 | 52.49 | 53.38 | 52.46 | 53.07 | 29,383 | +0.18(+0.34%) |
Oct 20, 2023 | 53.40 | 53.40 | 52.89 | 52.89 | 11,872 | -1.06(-1.96%) |
Oct 19, 2023 | 54.50 | 54.82 | 53.81 | 53.95 | 9,492 | -0.29(-0.53%) |
Oct 18, 2023 | 54.62 | 54.80 | 54.08 | 54.24 | 11,785 | -0.78(-1.42%) |
Oct 17, 2023 | 54.51 | 55.02 | 54.49 | 55.02 | 3,857 | -0.25(-0.45%) |
Oct 16, 2023 | 54.68 | 55.36 | 54.68 | 55.27 | 27,465 | +0.79(+1.45%) |
Oct 13, 2023 | 55.31 | 55.46 | 54.39 | 54.48 | 14,269 | -0.81(-1.46%) |
Oct 12, 2023 | 55.50 | 55.86 | 55.07 | 55.29 | 6,651 | -0.20(-0.36%) |
Oct 11, 2023 | 55.23 | 55.49 | 55.06 | 55.49 | 11,934 | +0.54(+0.99%) |
Oct 10, 2023 | 54.81 | 55.33 | 54.81 | 54.95 | 50,877 | +0.22(+0.41%) |
Oct 09, 2023 | 54.04 | 54.77 | 54.04 | 54.72 | 1,680 | +0.30(+0.55%) |
Oct 06, 2023 | 53.11 | 54.61 | 53.11 | 54.42 | 11,129 | +1.01(+1.89%) |
Oct 05, 2023 | 53.34 | 53.47 | 52.87 | 53.41 | 8,282 | -0.01(-0.01%) |
Oct 04, 2023 | 53.13 | 53.49 | 52.93 | 53.42 | 8,222 | +0.76(+1.45%) |
Oct 03, 2023 | 53.52 | 53.68 | 52.50 | 52.66 | 8,141 | -1.01(-1.89%) |
Oct 02, 2023 | 53.28 | 53.87 | 53.28 | 53.67 | 8,780 | +0.44(+0.83%) |
Sep 29, 2023 | 53.78 | 53.96 | 53.16 | 53.23 | 19,669 | +0.05(+0.10%) |
Sep 28, 2023 | 52.53 | 53.30 | 52.53 | 53.18 | 11,437 | +0.31(+0.58%) |
Sep 27, 2023 | 52.92 | 53.09 | 52.40 | 52.87 | 5,265 | +0.21(+0.40%) |
Sep 26, 2023 | 53.32 | 53.32 | 52.49 | 52.66 | 7,683 | -1.08(-2.02%) |
Sep 25, 2023 | 53.56 | 53.74 | 53.52 | 53.74 | 5,668 | +0.13(+0.24%) |
Sep 22, 2023 | 53.65 | 54.01 | 53.54 | 53.61 | 12,229 | +0.10(+0.19%) |
Sep 21, 2023 | 53.93 | 53.94 | 53.51 | 53.51 | 4,145 | -1.21(-2.20%) |
Sep 20, 2023 | 55.56 | 55.56 | 54.72 | 54.72 | 2,397 | -0.67(-1.21%) |
Sep 19, 2023 | 55.08 | 55.39 | 54.96 | 55.39 | 4,263 | -0.11(-0.20%) |
Sep 18, 2023 | 55.23 | 55.62 | 55.23 | 55.50 | 7,110 | +0.04(+0.07%) |
Sep 15, 2023 | 56.23 | 56.23 | 55.37 | 55.47 | 5,489 | -1.00(-1.78%) |
Sep 14, 2023 | 56.23 | 56.57 | 56.19 | 56.47 | 4,266 | +0.40(+0.71%) |
Sep 13, 2023 | 55.69 | 56.18 | 55.69 | 56.07 | 5,712 | +0.24(+0.43%) |
Sep 12, 2023 | 56.17 | 56.40 | 55.81 | 55.83 | 7,430 | -1.05(-1.85%) |
Sep 11, 2023 | 56.71 | 56.93 | 56.54 | 56.88 | 5,189 | +0.35(+0.61%) |
Sep 08, 2023 | 56.81 | 56.81 | 56.48 | 56.54 | 2,810 | -0.05(-0.09%) |
Sep 07, 2023 | 56.38 | 56.61 | 56.38 | 56.59 | 8,102 | -0.16(-0.28%) |
Sep 06, 2023 | 57.01 | 57.01 | 56.43 | 56.75 | 4,280 | -0.25(-0.44%) |
Sep 05, 2023 | 56.87 | 57.12 | 56.78 | 57.00 | 32,143 | -0.01(-0.02%) |
Sep 01, 2023 | 57.44 | 57.44 | 56.82 | 57.01 | 5,914 | -0.06(-0.11%) |
Aug 31, 2023 | 57.01 | 57.21 | 57.01 | 57.07 | 8,543 | +0.40(+0.71%) |
Aug 30, 2023 | 56.34 | 56.71 | 56.21 | 56.67 | 8,370 | +0.31(+0.55%) |
Aug 29, 2023 | 55.22 | 56.39 | 55.22 | 56.36 | 8,490 | +1.00(+1.80%) |
Aug 28, 2023 | 55.16 | 55.39 | 55.03 | 55.36 | 11,543 | +0.40(+0.73%) |
Aug 25, 2023 | 54.66 | 55.11 | 54.21 | 54.96 | 10,339 | +0.38(+0.70%) |
Aug 24, 2023 | 56.23 | 56.23 | 54.58 | 54.58 | 16,951 | -0.95(-1.71%) |
Aug 23, 2023 | 54.68 | 55.60 | 54.68 | 55.53 | 9,093 | +0.91(+1.66%) |
Aug 22, 2023 | 55.03 | 55.13 | 54.54 | 54.62 | 4,483 | -0.13(-0.23%) |
Aug 21, 2023 | 54.03 | 54.79 | 54.00 | 54.74 | 5,631 | +0.99(+1.84%) |
Aug 18, 2023 | 53.38 | 53.88 | 53.26 | 53.76 | 8,214 | -0.11(-0.21%) |
Aug 17, 2023 | 54.64 | 54.64 | 53.72 | 53.87 | 41,844 | -0.40(-0.74%) |
Aug 16, 2023 | 54.66 | 54.91 | 54.27 | 54.27 | 4,337 | -0.50(-0.91%) |
Aug 15, 2023 | 55.24 | 55.24 | 54.67 | 54.77 | 8,354 | -0.50(-0.90%) |
Aug 14, 2023 | 54.33 | 55.27 | 54.33 | 55.27 | 3,175 | +0.76(+1.39%) |
Aug 11, 2023 | 54.66 | 54.66 | 54.39 | 54.51 | 9,137 | -0.32(-0.59%) |
Aug 10, 2023 | 55.28 | 55.57 | 54.78 | 54.83 | 3,338 | +0.05(+0.09%) |
Aug 09, 2023 | 55.37 | 55.37 | 54.68 | 54.78 | 6,852 | -0.85(-1.52%) |
Aug 08, 2023 | 55.62 | 55.65 | 55.07 | 55.63 | 36,844 | -0.51(-0.92%) |
Aug 07, 2023 | 55.96 | 56.14 | 55.68 | 56.14 | 4,060 | +0.56(+1.02%) |
Aug 04, 2023 | 56.00 | 56.47 | 55.51 | 55.58 | 13,817 | -0.01(-0.02%) |
Aug 03, 2023 | 55.28 | 55.81 | 55.28 | 55.59 | 13,839 | -0.26(-0.47%) |
Aug 02, 2023 | 56.61 | 56.61 | 55.56 | 55.85 | 8,183 | -1.27(-2.22%) |
Aug 01, 2023 | 56.81 | 57.17 | 56.81 | 57.12 | 8,361 | +0.32(+0.55%) |
Jul 31, 2023 | 56.73 | 56.80 | 56.60 | 56.80 | 58,617 | +0.09(+0.16%) |
Jul 28, 2023 | 56.60 | 56.87 | 56.55 | 56.71 | 24,845 | +0.62(+1.10%) |
Jul 27, 2023 | 57.00 | 57.13 | 56.10 | 56.10 | 6,756 | -0.23(-0.41%) |
Jul 26, 2023 | 56.64 | 56.64 | 56.00 | 56.33 | 7,192 | -0.64(-1.13%) |
Jul 25, 2023 | 56.59 | 57.10 | 56.59 | 56.97 | 4,492 | +0.59(+1.04%) |
Jul 24, 2023 | 56.26 | 56.49 | 56.22 | 56.38 | 4,250 | +0.03(+0.05%) |
Jul 21, 2023 | 56.84 | 56.84 | 56.35 | 56.35 | 3,810 | +0.04(+0.07%) |
Jul 20, 2023 | 57.08 | 57.16 | 56.25 | 56.31 | 7,756 | -1.07(-1.86%) |
Jul 19, 2023 | 57.76 | 57.76 | 57.26 | 57.38 | 7,110 | -0.12(-0.20%) |
Jul 18, 2023 | 57.05 | 57.67 | 56.66 | 57.50 | 9,950 | +0.48(+0.84%) |
Jul 17, 2023 | 56.73 | 57.09 | 56.64 | 57.02 | 8,583 | +0.58(+1.03%) |
Jul 14, 2023 | 56.70 | 57.00 | 56.42 | 56.44 | 7,431 | -0.12(-0.21%) |
Jul 13, 2023 | 56.11 | 56.62 | 56.11 | 56.56 | 4,775 | +0.83(+1.48%) |
Jul 12, 2023 | 55.86 | 56.01 | 55.50 | 55.73 | 18,445 | +0.46(+0.83%) |
Jul 11, 2023 | 54.77 | 55.27 | 54.67 | 55.27 | 21,242 | +0.52(+0.96%) |
Jul 10, 2023 | 54.54 | 54.75 | 54.34 | 54.75 | 10,879 | +0.39(+0.71%) |
Jul 07, 2023 | 54.58 | 54.97 | 54.36 | 54.36 | 27,015 | -0.20(-0.36%) |
Jul 06, 2023 | 54.41 | 54.56 | 54.22 | 54.56 | 4,017 | -0.36(-0.66%) |
Jul 05, 2023 | 54.79 | 55.15 | 54.79 | 54.92 | 3,940 | -0.15(-0.28%) |
Jul 03, 2023 | 55.09 | 55.09 | 54.87 | 55.07 | 3,971 | -0.03(-0.05%) |
Jun 30, 2023 | 55.08 | 55.30 | 55.08 | 55.10 | 7,867 | +0.67(+1.24%) |
Jun 29, 2023 | 54.26 | 54.44 | 54.19 | 54.43 | 10,027 | +0.28(+0.51%) |
Jun 28, 2023 | 54.00 | 54.56 | 54.00 | 54.15 | 8,716 | -0.01(-0.02%) |
Jun 27, 2023 | 53.60 | 54.24 | 53.38 | 54.16 | 19,544 | +0.89(+1.66%) |
Jun 26, 2023 | 53.73 | 54.10 | 53.27 | 53.27 | 13,560 | -0.42(-0.78%) |
Jun 23, 2023 | 53.70 | 53.89 | 53.60 | 53.69 | 3,375 | -0.67(-1.23%) |
Jun 22, 2023 | 53.88 | 54.36 | 53.88 | 54.36 | 5,835 | +0.20(+0.37%) |
Jun 21, 2023 | 54.81 | 54.81 | 54.10 | 54.16 | 4,511 | -0.69(-1.26%) |
Jun 20, 2023 | 54.88 | 55.10 | 54.70 | 54.85 | 8,513 | -0.34(-0.62%) |
Jun 16, 2023 | 55.97 | 55.97 | 55.19 | 55.19 | 8,347 | -0.52(-0.94%) |
Jun 15, 2023 | 54.78 | 55.88 | 54.78 | 55.71 | 8,131 | +0.77(+1.41%) |
Jun 14, 2023 | 54.24 | 54.94 | 54.24 | 54.94 | 4,354 | +0.68(+1.25%) |
Jun 13, 2023 | 54.66 | 54.66 | 54.00 | 54.26 | 10,270 | +0.33(+0.61%) |
Jun 12, 2023 | 53.03 | 53.96 | 53.03 | 53.93 | 22,290 | +1.24(+2.35%) |
Jun 09, 2023 | 52.66 | 53.16 | 52.59 | 52.70 | 9,753 | +0.23(+0.45%) |
Jun 08, 2023 | 51.98 | 52.54 | 51.98 | 52.46 | 2,916 | +0.51(+0.99%) |
Jun 07, 2023 | 52.75 | 52.96 | 51.95 | 51.95 | 32,786 | -0.81(-1.54%) |
Jun 06, 2023 | 52.51 | 52.78 | 52.51 | 52.76 | 74,171 | +0.00(+0.00%) |
Jun 05, 2023 | 52.71 | 52.92 | 52.56 | 52.76 | 16,358 | -0.11(-0.21%) |
Jun 02, 2023 | 52.53 | 53.01 | 52.53 | 52.87 | 11,395 | +0.67(+1.28%) |
Jun 01, 2023 | 51.93 | 52.50 | 51.92 | 52.20 | 6,312 | +0.16(+0.31%) |
May 31, 2023 | 52.02 | 52.31 | 51.87 | 52.04 | 13,243 | -0.17(-0.33%) |
May 30, 2023 | 52.84 | 53.43 | 52.17 | 52.21 | 11,633 | +0.12(+0.24%) |
May 26, 2023 | 50.58 | 52.12 | 50.58 | 52.09 | 8,962 | +1.87(+3.72%) |
May 25, 2023 | 49.47 | 50.25 | 49.44 | 50.22 | 4,570 | +1.48(+3.04%) |
May 24, 2023 | 48.67 | 48.92 | 48.58 | 48.74 | 5,085 | -0.31(-0.63%) |
May 23, 2023 | 49.50 | 49.53 | 49.05 | 49.05 | 6,963 | -0.53(-1.06%) |
May 22, 2023 | 49.38 | 49.71 | 49.38 | 49.58 | 7,669 | +0.06(+0.12%) |
May 19, 2023 | 49.57 | 49.70 | 49.41 | 49.51 | 4,902 | -0.02(-0.05%) |
May 18, 2023 | 49.05 | 49.54 | 49.05 | 49.54 | 6,276 | +0.94(+1.93%) |
May 17, 2023 | 48.19 | 48.64 | 48.19 | 48.60 | 5,773 | +0.83(+1.74%) |
May 16, 2023 | 47.63 | 47.98 | 47.63 | 47.77 | 7,581 | +0.08(+0.17%) |
May 15, 2023 | 47.28 | 47.70 | 47.26 | 47.69 | 15,066 | +0.33(+0.70%) |
May 12, 2023 | 47.31 | 47.36 | 47.06 | 47.36 | 2,749 | +0.03(+0.06%) |
May 11, 2023 | 47.10 | 47.33 | 47.08 | 47.33 | 2,164 | -0.03(-0.06%) |
May 10, 2023 | 46.99 | 47.45 | 46.99 | 47.36 | 3,569 | +0.62(+1.32%) |
May 09, 2023 | 46.76 | 46.84 | 46.71 | 46.74 | 6,610 | -0.14(-0.30%) |
May 08, 2023 | 46.75 | 46.90 | 46.75 | 46.88 | 5,844 | +0.05(+0.11%) |
May 05, 2023 | 46.25 | 46.98 | 46.25 | 46.83 | 8,109 | +0.80(+1.74%) |
May 04, 2023 | 46.12 | 46.17 | 45.97 | 46.03 | 6,852 | -0.20(-0.44%) |
May 03, 2023 | 46.61 | 46.61 | 46.23 | 46.23 | 3,538 | -0.25(-0.54%) |
May 02, 2023 | 46.93 | 46.93 | 46.21 | 46.48 | 2,475 | -0.59(-1.26%) |
May 01, 2023 | 47.05 | 47.17 | 46.97 | 47.08 | 3,848 | -0.01(-0.02%) |
Apr 28, 2023 | 46.63 | 47.10 | 46.62 | 47.09 | 62,082 | +0.27(+0.57%) |
Apr 27, 2023 | 46.29 | 46.90 | 46.21 | 46.82 | 3,029 | +0.89(+1.94%) |
Apr 26, 2023 | 46.01 | 46.29 | 45.85 | 45.93 | 3,913 | +0.45(+0.99%) |
Apr 25, 2023 | 45.98 | 46.01 | 45.48 | 45.48 | 22,042 | -1.03(-2.21%) |
Apr 24, 2023 | 46.66 | 46.79 | 46.29 | 46.51 | 7,031 | -0.14(-0.29%) |
Apr 21, 2023 | 46.47 | 46.65 | 46.35 | 46.65 | 2,913 | +0.12(+0.26%) |
Apr 20, 2023 | 46.83 | 46.89 | 46.53 | 46.53 | 780 | -0.36(-0.77%) |
Apr 19, 2023 | 46.73 | 46.97 | 46.72 | 46.89 | 4,252 | -0.18(-0.39%) |
Apr 18, 2023 | 47.29 | 47.29 | 46.93 | 47.07 | 3,017 | +0.16(+0.35%) |
Apr 17, 2023 | 46.67 | 46.91 | 46.65 | 46.91 | 7,992 | +0.22(+0.48%) |
Apr 14, 2023 | 46.76 | 47.01 | 46.32 | 46.69 | 2,497 | -0.31(-0.67%) |
Apr 13, 2023 | 46.31 | 47.00 | 46.31 | 47.00 | 7,436 | +0.80(+1.73%) |
Apr 12, 2023 | 46.54 | 46.71 | 46.20 | 46.20 | 4,926 | -0.20(-0.42%) |
Apr 11, 2023 | 46.51 | 46.63 | 46.31 | 46.40 | 10,471 | -0.31(-0.66%) |
Apr 10, 2023 | 46.22 | 46.71 | 46.22 | 46.71 | 2,517 | -0.02(-0.03%) |
Apr 06, 2023 | 46.19 | 46.75 | 46.19 | 46.73 | 4,006 | +0.23(+0.48%) |
Apr 05, 2023 | 46.63 | 46.66 | 46.31 | 46.50 | 3,776 | -0.44(-0.94%) |
Apr 04, 2023 | 47.21 | 47.21 | 46.83 | 46.94 | 19,094 | -0.18(-0.38%) |
Apr 03, 2023 | 46.93 | 47.12 | 46.81 | 47.12 | 4,292 | -0.04(-0.08%) |
Mar 31, 2023 | 46.60 | 47.16 | 46.58 | 47.16 | 4,225 | +0.77(+1.66%) |
Mar 30, 2023 | 46.45 | 46.45 | 46.15 | 46.39 | 8,093 | +0.44(+0.96%) |
Mar 29, 2023 | 45.82 | 46.01 | 45.67 | 45.95 | 7,660 | +0.72(+1.59%) |
Mar 28, 2023 | 45.20 | 45.23 | 44.98 | 45.23 | 4,864 | -0.11(-0.24%) |
Mar 27, 2023 | 45.44 | 45.57 | 45.27 | 45.34 | 5,649 | -0.09(-0.20%) |
Mar 24, 2023 | 44.98 | 45.43 | 44.98 | 45.43 | 2,318 | +0.07(+0.15%) |
Mar 23, 2023 | 45.30 | 45.80 | 45.02 | 45.36 | 5,401 | +0.40(+0.89%) |
Mar 22, 2023 | 45.44 | 45.92 | 44.96 | 44.96 | 8,587 | -0.56(-1.23%) |
Mar 21, 2023 | 45.41 | 45.58 | 45.11 | 45.52 | 5,293 | +0.52(+1.16%) |
Mar 20, 2023 | 44.62 | 45.00 | 44.62 | 45.00 | 7,952 | +0.21(+0.47%) |
Mar 17, 2023 | 45.13 | 45.13 | 44.58 | 44.79 | 904 | -0.22(-0.49%) |
Mar 16, 2023 | 43.68 | 45.01 | 43.68 | 45.01 | 2,480 | +1.22(+2.79%) |
Mar 15, 2023 | 43.52 | 43.79 | 43.33 | 43.79 | 6,112 | -0.16(-0.36%) |
Mar 14, 2023 | 43.88 | 44.16 | 43.71 | 43.95 | 4,029 | +0.81(+1.88%) |
Mar 13, 2023 | 42.59 | 43.55 | 42.59 | 43.14 | 3,942 | +0.22(+0.51%) |
Mar 10, 2023 | 43.35 | 43.68 | 42.84 | 42.92 | 3,071 | -0.86(-1.96%) |
Mar 09, 2023 | 44.71 | 45.01 | 43.78 | 43.78 | 2,606 | -0.76(-1.71%) |
Mar 08, 2023 | 44.50 | 44.54 | 44.34 | 44.54 | 1,781 | +0.19(+0.43%) |
Mar 07, 2023 | 44.83 | 45.00 | 44.30 | 44.35 | 3,005 | -0.56(-1.25%) |
Mar 06, 2023 | 44.90 | 45.46 | 44.89 | 44.91 | 8,011 | +0.03(+0.07%) |
Mar 03, 2023 | 44.35 | 44.88 | 44.35 | 44.88 | 1,600 | +0.91(+2.07%) |
Mar 02, 2023 | 43.46 | 43.97 | 43.46 | 43.97 | 1,231 | +0.59(+1.36%) |
Mar 01, 2023 | 43.71 | 43.71 | 43.26 | 43.38 | 2,075 | -0.29(-0.67%) |
Feb 28, 2023 | 43.48 | 43.85 | 43.48 | 43.67 | 3,809 | +0.08(+0.18%) |
Feb 27, 2023 | 43.79 | 43.95 | 43.56 | 43.59 | 4,255 | +0.16(+0.37%) |
Feb 24, 2023 | 43.54 | 43.54 | 43.34 | 43.43 | 2,833 | -0.73(-1.65%) |
Feb 23, 2023 | 44.08 | 44.24 | 43.59 | 44.16 | 2,494 | +0.57(+1.32%) |
Feb 22, 2023 | 43.63 | 43.88 | 43.49 | 43.59 | 5,219 | -0.11(-0.25%) |
Feb 21, 2023 | 43.94 | 43.94 | 43.69 | 43.69 | 6,127 | -0.98(-2.18%) |
Feb 17, 2023 | 44.58 | 44.72 | 44.36 | 44.67 | 3,635 | -0.48(-1.07%) |
Feb 16, 2023 | 45.17 | 45.65 | 45.15 | 45.15 | 3,049 | -0.69(-1.50%) |
Feb 15, 2023 | 45.43 | 45.85 | 45.40 | 45.84 | 14,414 | +0.20(+0.43%) |
Feb 14, 2023 | 45.27 | 45.74 | 45.14 | 45.64 | 5,106 | +0.20(+0.45%) |
Feb 13, 2023 | 44.98 | 45.45 | 44.98 | 45.44 | 7,329 | +0.71(+1.58%) |
Feb 10, 2023 | 44.56 | 44.78 | 44.43 | 44.73 | 5,873 | -0.20(-0.45%) |
Feb 09, 2023 | 45.89 | 45.89 | 44.93 | 44.93 | 3,921 | -0.27(-0.60%) |
Feb 08, 2023 | 45.65 | 45.65 | 45.20 | 45.20 | 4,336 | -0.62(-1.35%) |
Feb 07, 2023 | 44.86 | 45.82 | 44.86 | 45.82 | 5,012 | +0.89(+1.98%) |
Feb 06, 2023 | 45.02 | 45.11 | 44.89 | 44.93 | 14,477 | -0.42(-0.93%) |
Feb 03, 2023 | 45.42 | 46.05 | 45.25 | 45.35 | 6,537 | -0.84(-1.83%) |
Feb 02, 2023 | 45.91 | 46.26 | 45.73 | 46.19 | 7,882 | +1.15(+2.56%) |