Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.38 | 39.38 | 39.15 | 39.15 | 9,160 | -0.26(-0.65%) |
Oct 30, 2023 | 39.16 | 39.44 | 39.06 | 39.41 | 6,014 | -0.07(-0.19%) |
Oct 27, 2023 | 39.45 | 39.48 | 39.39 | 39.48 | 612 | +0.11(+0.27%) |
Oct 26, 2023 | 38.98 | 39.40 | 38.85 | 39.38 | 2,221 | +0.53(+1.37%) |
Oct 25, 2023 | 38.79 | 39.04 | 38.79 | 38.84 | 3,657 | -0.68(-1.72%) |
Oct 24, 2023 | 39.34 | 39.52 | 39.22 | 39.52 | 11,386 | +0.19(+0.49%) |
Oct 23, 2023 | 38.78 | 39.57 | 38.78 | 39.33 | 33,509 | +0.32(+0.82%) |
Oct 20, 2023 | 38.91 | 39.17 | 38.88 | 39.01 | 10,474 | +0.44(+1.13%) |
Oct 19, 2023 | 38.74 | 38.95 | 38.56 | 38.57 | 29,357 | -0.44(-1.14%) |
Oct 18, 2023 | 39.05 | 39.13 | 38.97 | 39.01 | 33,995 | -0.37(-0.93%) |
Oct 17, 2023 | 39.29 | 39.55 | 39.29 | 39.38 | 10,539 | -0.79(-1.95%) |
Oct 16, 2023 | 40.19 | 40.19 | 40.10 | 40.17 | 1,057 | -0.48(-1.19%) |
Oct 13, 2023 | 40.66 | 40.70 | 40.60 | 40.65 | 6,184 | +0.48(+1.19%) |
Oct 12, 2023 | 40.60 | 40.60 | 40.10 | 40.17 | 2,995 | -0.76(-1.85%) |
Oct 11, 2023 | 40.81 | 40.98 | 40.71 | 40.93 | 7,850 | +0.40(+0.98%) |
Oct 10, 2023 | 40.36 | 40.73 | 40.23 | 40.53 | 10,834 | -0.17(-0.43%) |
Oct 09, 2023 | 40.39 | 40.71 | 40.39 | 40.71 | 4,885 | +0.98(+2.47%) |
Oct 06, 2023 | 39.44 | 39.91 | 39.44 | 39.73 | 2,645 | -0.44(-1.09%) |
Oct 05, 2023 | 40.23 | 40.23 | 40.00 | 40.16 | 12,914 | +0.14(+0.35%) |
Oct 04, 2023 | 39.84 | 40.02 | 39.68 | 40.02 | 4,259 | +0.49(+1.23%) |
Oct 03, 2023 | 40.12 | 40.17 | 39.50 | 39.54 | 12,875 | -0.74(-1.85%) |
Oct 02, 2023 | 40.33 | 40.33 | 40.24 | 40.28 | 3,214 | -0.62(-1.52%) |
Sep 29, 2023 | 41.03 | 41.03 | 40.87 | 40.90 | 3,007 | +0.05(+0.12%) |
Sep 28, 2023 | 40.38 | 40.86 | 40.25 | 40.85 | 13,436 | +0.22(+0.55%) |
Sep 27, 2023 | 41.28 | 41.28 | 40.55 | 40.63 | 4,367 | -0.37(-0.91%) |
Sep 26, 2023 | 41.17 | 41.17 | 40.97 | 41.00 | 4,431 | -0.06(-0.14%) |
Sep 25, 2023 | 41.22 | 41.16 | 41.06 | 41.06 | 4,077 | -0.64(-1.52%) |
Sep 22, 2023 | 41.53 | 41.72 | 41.53 | 41.70 | 2,626 | +0.28(+0.67%) |
Sep 21, 2023 | 41.47 | 41.50 | 41.33 | 41.42 | 13,601 | -0.64(-1.53%) |
Sep 20, 2023 | 42.36 | 42.39 | 42.06 | 42.06 | 2,188 | -0.04(-0.10%) |
Sep 19, 2023 | 42.26 | 42.26 | 42.11 | 42.11 | 1,008 | -0.31(-0.73%) |
Sep 18, 2023 | 42.23 | 42.42 | 42.23 | 42.42 | 4,525 | +0.02(+0.06%) |
Sep 15, 2023 | 42.56 | 42.56 | 42.37 | 42.39 | 46,050 | -0.20(-0.47%) |
Sep 14, 2023 | 42.83 | 42.83 | 42.56 | 42.59 | 5,016 | -0.27(-0.62%) |
Sep 13, 2023 | 42.62 | 42.92 | 42.62 | 42.86 | 1,848 | +0.12(+0.28%) |
Sep 12, 2023 | 42.54 | 42.74 | 42.54 | 42.74 | 2,867 | +0.12(+0.29%) |
Sep 11, 2023 | 42.61 | 42.62 | 42.61 | 42.62 | 238 | -0.18(-0.41%) |
Sep 08, 2023 | 43.03 | 43.03 | 42.74 | 42.79 | 2,551 | +0.02(+0.06%) |
Sep 07, 2023 | 42.61 | 42.77 | 42.61 | 42.77 | 2,109 | +0.27(+0.64%) |
Sep 06, 2023 | 42.87 | 42.87 | 42.50 | 42.50 | 3,204 | -0.23(-0.54%) |
Sep 05, 2023 | 43.02 | 43.02 | 42.66 | 42.73 | 3,362 | -0.51(-1.18%) |
Sep 01, 2023 | 43.76 | 43.77 | 43.17 | 43.24 | 15,969 | -0.53(-1.22%) |
Aug 31, 2023 | 43.69 | 43.88 | 43.69 | 43.77 | 15,839 | +0.14(+0.32%) |
Aug 30, 2023 | 43.68 | 43.68 | 43.63 | 43.63 | 366 | -0.06(-0.13%) |
Aug 29, 2023 | 43.48 | 43.69 | 43.46 | 43.69 | 3,520 | +0.66(+1.53%) |
Aug 28, 2023 | 42.98 | 43.03 | 42.97 | 43.03 | 1,315 | +0.21(+0.48%) |
Aug 25, 2023 | 42.85 | 42.87 | 42.77 | 42.83 | 5,704 | -0.13(-0.31%) |
Aug 24, 2023 | 42.96 | 43.07 | 42.95 | 42.96 | 1,902 | -0.24(-0.56%) |
Aug 23, 2023 | 43.07 | 43.20 | 42.93 | 43.20 | 1,537 | +0.87(+2.06%) |
Aug 22, 2023 | 42.18 | 42.39 | 42.15 | 42.33 | 20,043 | +0.06(+0.14%) |
Aug 21, 2023 | 42.53 | 42.53 | 42.18 | 42.27 | 7,626 | -0.59(-1.37%) |
Aug 18, 2023 | 42.90 | 43.03 | 42.81 | 42.86 | 29,226 | +0.26(+0.62%) |
Aug 17, 2023 | 42.58 | 42.60 | 42.38 | 42.60 | 10,791 | -0.12(-0.27%) |
Aug 16, 2023 | 43.10 | 43.12 | 42.69 | 42.71 | 19,447 | -0.31(-0.72%) |
Aug 15, 2023 | 43.10 | 43.31 | 42.99 | 43.03 | 6,694 | -0.19(-0.44%) |
Aug 14, 2023 | 43.24 | 43.48 | 43.06 | 43.22 | 16,835 | -0.15(-0.35%) |
Aug 11, 2023 | 43.47 | 43.47 | 43.35 | 43.37 | 989 | -0.48(-1.10%) |
Aug 10, 2023 | 44.61 | 44.63 | 43.85 | 43.85 | 2,129 | -0.63(-1.41%) |
Aug 09, 2023 | 44.48 | 44.59 | 44.48 | 44.48 | 1,796 | +0.02(+0.03%) |
Aug 08, 2023 | 44.52 | 44.59 | 44.36 | 44.46 | 2,057 | +0.43(+0.97%) |
Aug 07, 2023 | 44.00 | 44.06 | 44.00 | 44.04 | 1,664 | -0.20(-0.46%) |
Aug 04, 2023 | 43.61 | 44.24 | 43.61 | 44.24 | 7,534 | +0.91(+2.11%) |
Aug 03, 2023 | 43.67 | 43.67 | 43.29 | 43.32 | 51,595 | -0.64(-1.46%) |
Aug 02, 2023 | 43.93 | 43.97 | 43.80 | 43.97 | 1,765 | -0.20(-0.46%) |
Aug 01, 2023 | 44.37 | 44.37 | 44.06 | 44.17 | 4,747 | -0.49(-1.09%) |
Jul 31, 2023 | 44.76 | 44.77 | 44.64 | 44.66 | 13,633 | +0.04(+0.10%) |
Jul 28, 2023 | 44.42 | 44.65 | 44.42 | 44.61 | 22,624 | +0.25(+0.56%) |
Jul 27, 2023 | 45.05 | 45.13 | 44.32 | 44.36 | 3,651 | -0.93(-2.06%) |
Jul 26, 2023 | 45.13 | 45.29 | 45.05 | 45.29 | 1,566 | +0.31(+0.68%) |
Jul 25, 2023 | 45.00 | 45.09 | 44.95 | 44.99 | 2,964 | -0.23(-0.51%) |
Jul 24, 2023 | 45.62 | 45.62 | 45.22 | 45.22 | 852 | -0.25(-0.54%) |
Jul 21, 2023 | 45.43 | 45.56 | 45.43 | 45.46 | 5,880 | +0.05(+0.12%) |
Jul 20, 2023 | 45.58 | 45.59 | 45.29 | 45.41 | 2,400 | -0.70(-1.51%) |
Jul 19, 2023 | 45.95 | 46.11 | 45.93 | 46.11 | 1,147 | +0.30(+0.65%) |
Jul 18, 2023 | 45.97 | 46.03 | 45.77 | 45.81 | 5,437 | +0.06(+0.14%) |
Jul 17, 2023 | 45.65 | 45.74 | 45.65 | 45.74 | 27,044 | +0.15(+0.33%) |
Jul 14, 2023 | 45.93 | 45.95 | 45.59 | 45.59 | 11,935 | -0.46(-0.99%) |
Jul 13, 2023 | 45.81 | 46.12 | 45.79 | 46.05 | 1,231 | +0.80(+1.77%) |
Jul 12, 2023 | 44.99 | 45.40 | 44.94 | 45.25 | 2,651 | +0.83(+1.88%) |
Jul 11, 2023 | 44.67 | 44.67 | 44.41 | 44.41 | 3,926 | +0.08(+0.18%) |
Jul 10, 2023 | 44.13 | 44.38 | 44.13 | 44.34 | 1,002 | +0.44(+1.01%) |
Jul 07, 2023 | 43.86 | 44.11 | 43.86 | 43.89 | 5,343 | -0.05(-0.12%) |
Jul 06, 2023 | 43.75 | 44.00 | 43.64 | 43.95 | 2,955 | -0.65(-1.46%) |
Jul 05, 2023 | 45.02 | 45.14 | 44.54 | 44.60 | 2,858 | -0.67(-1.48%) |
Jul 03, 2023 | 45.27 | 45.27 | 45.27 | 45.27 | 911 | -0.19(-0.41%) |
Jun 30, 2023 | 45.29 | 45.57 | 45.29 | 45.46 | 18,668 | +0.14(+0.30%) |
Jun 29, 2023 | 45.53 | 45.53 | 45.26 | 45.32 | 2,227 | -0.96(-2.08%) |
Jun 28, 2023 | 46.28 | 46.28 | 46.28 | 46.28 | 233 | +0.39(+0.84%) |
Jun 27, 2023 | 46.33 | 46.33 | 45.84 | 45.90 | 1,396 | -0.37(-0.80%) |
Jun 26, 2023 | 46.11 | 46.27 | 46.11 | 46.27 | 3,557 | +0.24(+0.52%) |
Jun 23, 2023 | 46.42 | 46.42 | 45.99 | 46.03 | 3,009 | +0.29(+0.63%) |
Jun 22, 2023 | 45.99 | 45.99 | 45.74 | 45.74 | 1,070 | -0.47(-1.02%) |
Jun 21, 2023 | 45.95 | 46.21 | 45.95 | 46.21 | 649 | +0.02(+0.04%) |
Jun 20, 2023 | 45.95 | 46.33 | 45.95 | 46.19 | 1,539 | +0.29(+0.63%) |
Jun 16, 2023 | 45.69 | 45.91 | 45.69 | 45.91 | 501 | -0.42(-0.91%) |
Jun 15, 2023 | 46.18 | 46.33 | 46.09 | 46.33 | 1,985 | +0.66(+1.45%) |
Jun 14, 2023 | 45.69 | 45.69 | 45.67 | 45.67 | 312 | +0.19(+0.41%) |
Jun 13, 2023 | 45.88 | 45.88 | 45.48 | 45.48 | 1,078 | -0.61(-1.33%) |
Jun 12, 2023 | 46.06 | 46.09 | 46.06 | 46.09 | 496 | +0.03(+0.07%) |
Jun 09, 2023 | 45.97 | 46.06 | 45.97 | 46.06 | 229 | -0.29(-0.63%) |
Jun 08, 2023 | 45.98 | 46.35 | 45.98 | 46.35 | 1,301 | +0.59(+1.28%) |
Jun 07, 2023 | 45.88 | 45.88 | 45.76 | 45.76 | 1,497 | -0.63(-1.36%) |
Jun 06, 2023 | 46.35 | 46.41 | 46.18 | 46.40 | 2,792 | +0.02(+0.03%) |
Jun 05, 2023 | 46.38 | 46.54 | 45.93 | 46.38 | 4,099 | -0.06(-0.14%) |
Jun 02, 2023 | 46.86 | 46.86 | 46.44 | 46.44 | 2,373 | -0.77(-1.63%) |
Jun 01, 2023 | 47.23 | 47.35 | 47.20 | 47.21 | 2,387 | +0.16(+0.35%) |
May 31, 2023 | 46.66 | 47.05 | 46.66 | 47.05 | 2,604 | +0.45(+0.96%) |
May 30, 2023 | 46.12 | 46.61 | 46.11 | 46.61 | 2,404 | +0.78(+1.69%) |
May 26, 2023 | 45.60 | 45.87 | 45.46 | 45.83 | 3,962 | +0.07(+0.14%) |
May 25, 2023 | 46.27 | 46.28 | 45.76 | 45.76 | 2,563 | -0.64(-1.38%) |
May 24, 2023 | 46.63 | 46.66 | 46.37 | 46.40 | 1,264 | -0.23(-0.49%) |
May 23, 2023 | 46.36 | 46.65 | 46.36 | 46.63 | 3,998 | +0.15(+0.32%) |
May 22, 2023 | 46.75 | 46.75 | 46.48 | 46.48 | 2,213 | -0.18(-0.39%) |
May 19, 2023 | 46.67 | 47.00 | 46.60 | 46.67 | 142,893 | -0.46(-0.98%) |
May 18, 2023 | 47.26 | 47.41 | 47.03 | 47.13 | 18,332 | -0.54(-1.13%) |
May 17, 2023 | 48.08 | 48.08 | 47.65 | 47.66 | 47,377 | -0.28(-0.59%) |
May 16, 2023 | 47.86 | 47.97 | 47.81 | 47.95 | 2,718 | -0.35(-0.73%) |
May 15, 2023 | 48.24 | 48.32 | 48.22 | 48.30 | 1,773 | -0.18(-0.37%) |
May 12, 2023 | 48.97 | 48.97 | 48.47 | 48.48 | 1,770 | -0.61(-1.23%) |
May 11, 2023 | 49.41 | 49.41 | 48.99 | 49.08 | 26,503 | +0.39(+0.79%) |
May 10, 2023 | 48.67 | 48.96 | 48.65 | 48.70 | 22,558 | +0.61(+1.26%) |
May 09, 2023 | 48.21 | 48.21 | 48.09 | 48.09 | 19,241 | -0.12(-0.25%) |
May 08, 2023 | 48.34 | 48.39 | 48.21 | 48.21 | 31,507 | -0.54(-1.10%) |
May 05, 2023 | 48.86 | 48.86 | 48.65 | 48.75 | 2,743 | -0.65(-1.33%) |
May 04, 2023 | 49.24 | 49.77 | 49.24 | 49.41 | 2,948 | -0.01(-0.03%) |
May 03, 2023 | 49.19 | 49.43 | 49.04 | 49.42 | 81,560 | +0.67(+1.37%) |
May 02, 2023 | 47.86 | 48.75 | 47.86 | 48.75 | 1,067 | +1.26(+2.64%) |
May 01, 2023 | 48.29 | 48.40 | 47.50 | 47.50 | 3,004 | -1.12(-2.29%) |
Apr 28, 2023 | 48.53 | 48.63 | 48.41 | 48.61 | 2,966 | +0.70(+1.46%) |
Apr 27, 2023 | 48.14 | 48.14 | 47.86 | 47.91 | 3,643 | -0.69(-1.42%) |
Apr 26, 2023 | 49.08 | 49.08 | 48.55 | 48.60 | 1,695 | -0.37(-0.75%) |
Apr 25, 2023 | 48.57 | 49.00 | 48.57 | 48.97 | 4,080 | +0.92(+1.91%) |
Apr 24, 2023 | 47.99 | 48.08 | 47.99 | 48.05 | 14,941 | +0.43(+0.91%) |
Apr 21, 2023 | 47.66 | 47.70 | 47.60 | 47.62 | 3,385 | -0.20(-0.41%) |
Apr 20, 2023 | 47.88 | 47.88 | 47.81 | 47.81 | 210 | +0.47(+0.99%) |
Apr 19, 2023 | 47.33 | 47.42 | 47.24 | 47.35 | 784 | -0.30(-0.62%) |
Apr 18, 2023 | 47.48 | 47.95 | 47.48 | 47.64 | 1,403 | +0.21(+0.45%) |
Apr 17, 2023 | 47.68 | 47.68 | 47.37 | 47.43 | 118,230 | -0.57(-1.19%) |
Apr 14, 2023 | 47.90 | 48.00 | 47.90 | 48.00 | 977 | -0.50(-1.02%) |
Apr 13, 2023 | 49.15 | 49.16 | 48.50 | 48.50 | 1,372 | -0.29(-0.60%) |
Apr 12, 2023 | 48.80 | 48.80 | 48.79 | 48.79 | 754 | +0.24(+0.50%) |
Apr 11, 2023 | 48.49 | 48.54 | 48.40 | 48.54 | 32,848 | -0.10(-0.20%) |
Apr 10, 2023 | 48.87 | 48.87 | 48.57 | 48.64 | 89,659 | -1.00(-2.02%) |
Apr 06, 2023 | 49.64 | 49.64 | 49.64 | 49.64 | 422 | -0.02(-0.04%) |
Apr 05, 2023 | 49.60 | 49.82 | 49.51 | 49.66 | 2,068 | +0.50(+1.01%) |
Apr 04, 2023 | 48.27 | 49.31 | 48.27 | 49.17 | 47,045 | +0.56(+1.14%) |
Apr 03, 2023 | 48.05 | 48.79 | 48.05 | 48.61 | 131,865 | +0.50(+1.04%) |
Mar 31, 2023 | 47.76 | 48.14 | 47.64 | 48.11 | 45,572 | +0.49(+1.03%) |
Mar 30, 2023 | 47.38 | 47.62 | 47.38 | 47.62 | 6,860 | +0.09(+0.18%) |
Mar 29, 2023 | 47.62 | 47.62 | 47.54 | 47.54 | 680 | -0.18(-0.38%) |
Mar 28, 2023 | 47.52 | 47.72 | 47.51 | 47.72 | 423 | +0.02(+0.04%) |
Mar 27, 2023 | 47.67 | 47.70 | 47.67 | 47.70 | 767 | -1.25(-2.55%) |
Mar 24, 2023 | 49.49 | 49.49 | 48.91 | 48.94 | 5,910 | +0.00(+0.01%) |
Mar 23, 2023 | 48.37 | 49.04 | 48.20 | 48.94 | 2,105 | +0.51(+1.04%) |
Mar 22, 2023 | 47.05 | 48.44 | 47.05 | 48.44 | 1,290 | +1.28(+2.71%) |
Mar 21, 2023 | 47.36 | 47.51 | 47.16 | 47.16 | 11,554 | -0.80(-1.66%) |
Mar 20, 2023 | 48.68 | 48.68 | 47.93 | 47.96 | 5,254 | -0.58(-1.19%) |
Mar 17, 2023 | 48.24 | 48.71 | 48.24 | 48.53 | 11,393 | +1.20(+2.54%) |
Mar 16, 2023 | 48.62 | 48.98 | 47.20 | 47.33 | 22,621 | -0.87(-1.81%) |
Mar 15, 2023 | 48.36 | 48.95 | 47.78 | 48.21 | 4,670 | +1.36(+2.89%) |
Mar 14, 2023 | 47.46 | 47.46 | 46.72 | 46.85 | 21,377 | -0.95(-2.00%) |
Mar 13, 2023 | 48.09 | 48.63 | 47.75 | 47.80 | 225,663 | +1.23(+2.64%) |
Mar 10, 2023 | 46.12 | 46.66 | 46.12 | 46.57 | 11,681 | +1.57(+3.49%) |
Mar 09, 2023 | 44.69 | 45.02 | 44.67 | 45.00 | 1,487 | +0.51(+1.14%) |
Mar 08, 2023 | 44.89 | 44.89 | 44.50 | 44.50 | 836 | -0.05(-0.10%) |
Mar 07, 2023 | 44.59 | 44.68 | 44.53 | 44.54 | 2,746 | -0.03(-0.07%) |
Mar 06, 2023 | 44.66 | 44.75 | 44.48 | 44.57 | 3,479 | -0.03(-0.06%) |
Mar 03, 2023 | 44.33 | 44.60 | 44.20 | 44.60 | 3,231 | +0.62(+1.41%) |
Mar 02, 2023 | 43.95 | 43.99 | 43.90 | 43.98 | 1,297 | -0.44(-0.99%) |
Mar 01, 2023 | 44.74 | 44.74 | 44.36 | 44.42 | 2,047 | -0.66(-1.46%) |
Feb 28, 2023 | 44.73 | 45.08 | 44.73 | 45.08 | 3,716 | +0.11(+0.24%) |
Feb 27, 2023 | 45.08 | 45.08 | 44.88 | 44.97 | 6,019 | +0.20(+0.45%) |
Feb 24, 2023 | 44.83 | 44.83 | 44.63 | 44.77 | 2,970 | -0.51(-1.12%) |
Feb 23, 2023 | 45.05 | 45.35 | 45.05 | 45.28 | 2,736 | +0.28(+0.63%) |
Feb 22, 2023 | 45.00 | 45.01 | 44.99 | 44.99 | 3,162 | +0.16(+0.36%) |
Feb 21, 2023 | 45.20 | 45.25 | 44.79 | 44.83 | 9,056 | -0.98(-2.14%) |
Feb 17, 2023 | 45.40 | 45.81 | 45.40 | 45.81 | 2,166 | +0.23(+0.50%) |
Feb 16, 2023 | 45.50 | 45.78 | 45.50 | 45.58 | 10,924 | -0.29(-0.62%) |
Feb 15, 2023 | 45.93 | 45.93 | 45.77 | 45.87 | 3,335 | -0.33(-0.71%) |
Feb 14, 2023 | 46.44 | 46.44 | 46.17 | 46.20 | 1,377 | -0.39(-0.84%) |
Feb 13, 2023 | 46.52 | 46.59 | 46.41 | 46.59 | 1,157 | +0.23(+0.50%) |
Feb 10, 2023 | 46.65 | 46.73 | 46.35 | 46.35 | 6,038 | -0.51(-1.08%) |
Feb 09, 2023 | 47.43 | 47.45 | 46.84 | 46.86 | 11,393 | -0.34(-0.72%) |
Feb 08, 2023 | 46.84 | 47.20 | 46.84 | 47.20 | 8,346 | +0.29(+0.62%) |
Feb 07, 2023 | 47.21 | 47.39 | 46.87 | 46.91 | 14,966 | -0.28(-0.59%) |
Feb 06, 2023 | 47.42 | 47.50 | 47.19 | 47.19 | 39,578 | -0.87(-1.81%) |
Feb 03, 2023 | 48.28 | 48.28 | 48.04 | 48.06 | 1,671 | -1.05(-2.13%) |
Feb 02, 2023 | 49.40 | 49.45 | 49.10 | 49.10 | 4,547 | -0.03(-0.06%) |
Feb 01, 2023 | 48.53 | 49.16 | 48.53 | 49.13 | 3,351 | +0.79(+1.64%) |
Jan 31, 2023 | 48.24 | 48.38 | 48.24 | 48.34 | 2,458 | +0.36(+0.76%) |
Jan 30, 2023 | 47.95 | 48.03 | 47.89 | 47.98 | 1,240 | -0.26(-0.54%) |
Jan 27, 2023 | 48.22 | 48.24 | 48.22 | 48.24 | 1,924 | -0.27(-0.55%) |
Jan 26, 2023 | 48.53 | 48.53 | 48.44 | 48.51 | 1,830 | -0.29(-0.58%) |
Jan 25, 2023 | 48.79 | 48.79 | 48.79 | 48.79 | 1,012 | +0.12(+0.25%) |
Jan 24, 2023 | 48.42 | 48.67 | 48.42 | 48.67 | 1,358 | +0.46(+0.96%) |
Jan 23, 2023 | 48.23 | 48.41 | 48.20 | 48.21 | 47,470 | -0.31(-0.65%) |
Jan 20, 2023 | 48.75 | 48.76 | 48.42 | 48.52 | 6,551 | -0.77(-1.56%) |
Jan 19, 2023 | 49.21 | 49.34 | 49.03 | 49.29 | 3,257 | -0.06(-0.13%) |
Jan 18, 2023 | 49.12 | 49.35 | 48.90 | 49.35 | 6,888 | +1.35(+2.81%) |
Jan 17, 2023 | 48.08 | 48.38 | 48.00 | 48.00 | 37,459 | -0.37(-0.76%) |
Jan 13, 2023 | 48.76 | 48.82 | 48.33 | 48.37 | 7,201 | -0.48(-0.99%) |
Jan 12, 2023 | 48.42 | 48.85 | 48.42 | 48.85 | 2,200 | +0.73(+1.53%) |
Jan 11, 2023 | 47.74 | 48.12 | 47.70 | 48.12 | 5,346 | +0.69(+1.45%) |
Jan 10, 2023 | 47.70 | 47.76 | 47.26 | 47.43 | 49,635 | -0.64(-1.34%) |
Jan 09, 2023 | 48.08 | 48.08 | 48.08 | 48.08 | 305 | +0.26(+0.54%) |
Jan 06, 2023 | 47.33 | 47.83 | 47.33 | 47.82 | 2,919 | +1.17(+2.51%) |
Jan 05, 2023 | 46.19 | 46.65 | 46.19 | 46.65 | 347 | -0.14(-0.31%) |
Jan 04, 2023 | 46.79 | 46.86 | 46.55 | 46.79 | 19,610 | +0.67(+1.46%) |
Jan 03, 2023 | 46.42 | 46.42 | 46.05 | 46.12 | 9,691 | +0.65(+1.44%) |
Dec 30, 2022 | 45.46 | 45.84 | 45.29 | 45.46 | 5,035 | -0.37(-0.80%) |
Dec 29, 2022 | 45.59 | 45.86 | 45.59 | 45.83 | 3,443 | +0.38(+0.83%) |
Dec 28, 2022 | 45.86 | 45.86 | 45.40 | 45.45 | 9,601 | -0.20(-0.44%) |
Dec 27, 2022 | 45.89 | 46.03 | 45.61 | 45.66 | 3,197 | -0.78(-1.69%) |
Dec 23, 2022 | 46.45 | 46.55 | 46.34 | 46.44 | 54,178 | -0.45(-0.95%) |
Dec 22, 2022 | 46.87 | 47.01 | 46.87 | 46.88 | 2,029 | +0.06(+0.13%) |
Dec 21, 2022 | 47.01 | 47.01 | 46.82 | 46.82 | 5,146 | +0.01(+0.02%) |
Dec 20, 2022 | 46.71 | 46.95 | 46.71 | 46.81 | 14,153 | -0.73(-1.53%) |
Dec 19, 2022 | 47.57 | 47.67 | 47.52 | 47.54 | 4,464 | -0.76(-1.58%) |
Dec 16, 2022 | 48.13 | 48.31 | 48.13 | 48.31 | 596 | -0.27(-0.57%) |
Dec 15, 2022 | 48.35 | 48.59 | 48.35 | 48.58 | 1,229 | +0.20(+0.42%) |
Dec 14, 2022 | 48.27 | 48.47 | 47.80 | 48.38 | 1,339 | +0.30(+0.62%) |
Dec 13, 2022 | 48.80 | 48.80 | 48.08 | 48.08 | 9,788 | +0.80(+1.69%) |
Dec 12, 2022 | 47.83 | 47.91 | 47.29 | 47.29 | 1,847 | -0.21(-0.45%) |
Dec 09, 2022 | 47.87 | 47.87 | 47.50 | 47.50 | 4,082 | -0.66(-1.38%) |
Dec 08, 2022 | 48.19 | 48.32 | 48.04 | 48.16 | 4,134 | -0.55(-1.13%) |
Dec 07, 2022 | 48.56 | 48.71 | 48.43 | 48.71 | 1,754 | +0.86(+1.79%) |
Dec 06, 2022 | 47.71 | 47.99 | 47.57 | 47.86 | 5,733 | +0.53(+1.11%) |
Dec 05, 2022 | 47.65 | 47.67 | 47.31 | 47.33 | 55,752 | -0.89(-1.84%) |
Dec 02, 2022 | 47.37 | 48.22 | 47.37 | 48.22 | 1,475 | -0.00(-0.00%) |
Dec 01, 2022 | 47.32 | 48.24 | 47.32 | 48.22 | 4,975 | +1.17(+2.49%) |
Nov 30, 2022 | 46.15 | 47.05 | 46.10 | 47.05 | 1,115 | +0.74(+1.59%) |
Nov 29, 2022 | 46.53 | 46.53 | 46.31 | 46.31 | 1,287 | -0.42(-0.91%) |
Nov 28, 2022 | 46.71 | 46.73 | 46.71 | 46.73 | 1,326 | +0.10(+0.22%) |
Nov 25, 2022 | 46.50 | 46.63 | 46.50 | 46.63 | 906 | -0.02(-0.04%) |
Nov 23, 2022 | 46.48 | 46.68 | 46.48 | 46.65 | 8,121 | +0.43(+0.92%) |
Nov 22, 2022 | 46.14 | 46.22 | 46.00 | 46.22 | 12,419 | +0.52(+1.13%) |
Nov 21, 2022 | 45.92 | 46.16 | 45.71 | 45.71 | 28,849 | -0.08(-0.17%) |
Nov 18, 2022 | 46.10 | 46.10 | 45.79 | 45.79 | 1,953 | -0.37(-0.80%) |
Nov 17, 2022 | 46.04 | 46.23 | 46.04 | 46.15 | 976 | -0.59(-1.27%) |
Nov 16, 2022 | 46.50 | 46.77 | 46.39 | 46.75 | 3,834 | +0.62(+1.34%) |
Nov 15, 2022 | 45.83 | 46.14 | 45.63 | 46.13 | 19,015 | +0.74(+1.63%) |
Nov 14, 2022 | 45.52 | 45.52 | 45.33 | 45.39 | 40,752 | -0.08(-0.17%) |
Nov 11, 2022 | 45.32 | 45.59 | 45.31 | 45.47 | 1,690 | -0.33(-0.71%) |
Nov 10, 2022 | 45.21 | 45.80 | 45.21 | 45.80 | 2,778 | +1.97(+4.49%) |
Nov 09, 2022 | 43.40 | 43.85 | 43.40 | 43.83 | 10,685 | +0.23(+0.54%) |
Nov 08, 2022 | 43.56 | 43.59 | 43.56 | 43.59 | 768 | +0.54(+1.25%) |
Nov 07, 2022 | 43.46 | 43.46 | 43.05 | 43.05 | 4,258 | -0.39(-0.89%) |
Nov 04, 2022 | 43.64 | 43.65 | 43.30 | 43.44 | 22,249 | -0.14(-0.33%) |
Nov 03, 2022 | 43.23 | 43.68 | 43.17 | 43.58 | 11,412 | -0.35(-0.79%) |
Nov 02, 2022 | 44.26 | 43.93 | 43.93 | 4,327 | -0.11(-0.25%) |