Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.41 | 47.41 | 47.41 | 47.41 | 219 | +0.34(+0.72%) |
Oct 30, 2023 | 46.84 | 47.07 | 46.84 | 47.07 | 233 | +0.61(+1.32%) |
Oct 27, 2023 | 46.74 | 46.74 | 46.46 | 46.46 | 253 | -0.55(-1.18%) |
Oct 26, 2023 | 46.46 | 47.01 | 46.45 | 47.01 | 1,467 | +0.53(+1.13%) |
Oct 25, 2023 | 46.49 | 46.49 | 46.43 | 46.49 | 1,183 | -0.58(-1.23%) |
Oct 24, 2023 | 46.93 | 47.06 | 46.93 | 47.06 | 436 | +0.30(+0.65%) |
Oct 23, 2023 | 46.71 | 46.76 | 46.71 | 46.76 | 457 | -0.46(-0.97%) |
Oct 20, 2023 | 47.82 | 47.82 | 47.22 | 47.22 | 641 | -0.87(-1.81%) |
Oct 19, 2023 | 48.65 | 48.83 | 48.09 | 48.09 | 1,030 | -0.62(-1.27%) |
Oct 18, 2023 | 49.60 | 49.60 | 48.70 | 48.70 | 668 | -1.06(-2.13%) |
Oct 17, 2023 | 49.82 | 49.84 | 49.77 | 49.77 | 1,069 | +0.55(+1.12%) |
Oct 16, 2023 | 49.36 | 49.36 | 49.19 | 49.22 | 917 | +0.89(+1.85%) |
Oct 13, 2023 | 48.72 | 48.96 | 48.32 | 48.32 | 937 | -0.26(-0.54%) |
Oct 12, 2023 | 48.75 | 48.79 | 48.40 | 48.58 | 3,423 | -0.79(-1.60%) |
Oct 11, 2023 | 49.20 | 49.37 | 49.07 | 49.37 | 9,468 | +0.20(+0.40%) |
Oct 10, 2023 | 48.50 | 49.18 | 48.50 | 49.18 | 2,154 | +0.56(+1.15%) |
Oct 09, 2023 | 48.25 | 48.69 | 48.25 | 48.62 | 3,361 | +0.20(+0.42%) |
Oct 06, 2023 | 47.91 | 48.42 | 47.91 | 48.42 | 1,060 | +0.24(+0.51%) |
Oct 05, 2023 | 48.06 | 48.17 | 47.73 | 48.17 | 2,405 | +0.17(+0.35%) |
Oct 04, 2023 | 47.54 | 48.01 | 47.54 | 48.01 | 211 | +0.32(+0.66%) |
Oct 03, 2023 | 48.23 | 48.23 | 47.69 | 47.69 | 238 | -1.01(-2.08%) |
Oct 02, 2023 | 49.03 | 49.03 | 48.58 | 48.70 | 734 | -0.74(-1.49%) |
Sep 29, 2023 | 49.82 | 49.82 | 49.44 | 49.44 | 234 | +0.01(+0.02%) |
Sep 28, 2023 | 49.32 | 49.43 | 49.32 | 49.43 | 377 | +0.32(+0.66%) |
Sep 27, 2023 | 49.29 | 49.29 | 48.92 | 49.11 | 1,311 | +0.17(+0.35%) |
Sep 26, 2023 | 49.56 | 49.56 | 48.93 | 48.93 | 1,096 | -0.76(-1.53%) |
Sep 25, 2023 | 49.69 | 49.69 | 49.69 | 49.69 | 289 | +0.11(+0.23%) |
Sep 22, 2023 | 49.60 | 49.60 | 49.53 | 49.58 | 1,799 | -0.21(-0.41%) |
Sep 21, 2023 | 49.78 | 49.78 | 49.78 | 49.78 | 200 | -0.82(-1.62%) |
Sep 20, 2023 | 50.62 | 50.62 | 50.60 | 50.60 | 148 | -0.14(-0.27%) |
Sep 19, 2023 | 50.78 | 50.78 | 50.74 | 50.74 | 443 | +0.03(+0.07%) |
Sep 18, 2023 | 50.68 | 50.70 | 50.68 | 50.70 | 284 | -0.15(-0.29%) |
Sep 15, 2023 | 50.85 | 50.85 | 50.85 | 50.85 | 102 | -0.46(-0.90%) |
Sep 14, 2023 | 50.84 | 51.34 | 50.84 | 51.31 | 1,418 | +0.73(+1.45%) |
Sep 13, 2023 | 50.38 | 50.58 | 50.38 | 50.58 | 438 | -0.37(-0.73%) |
Sep 12, 2023 | 50.96 | 51.13 | 50.95 | 50.95 | 457 | +0.21(+0.41%) |
Sep 11, 2023 | 50.91 | 50.91 | 50.74 | 50.74 | 759 | +0.00(+0.00%) |
Sep 08, 2023 | 50.92 | 50.92 | 50.74 | 50.74 | 579 | +0.02(+0.03%) |
Sep 07, 2023 | 50.73 | 50.73 | 50.73 | 50.73 | 77 | -0.67(-1.30%) |
Sep 06, 2023 | 51.17 | 51.39 | 51.17 | 51.39 | 1,652 | -0.24(-0.47%) |
Sep 05, 2023 | 51.93 | 51.93 | 51.63 | 51.63 | 443 | -1.10(-2.09%) |
Sep 01, 2023 | 52.41 | 52.75 | 52.41 | 52.74 | 1,647 | +0.77(+1.48%) |
Aug 31, 2023 | 51.96 | 51.97 | 51.92 | 51.97 | 1,312 | -0.03(-0.06%) |
Aug 30, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 192 | -0.00(-0.00%) |
Aug 29, 2023 | 51.17 | 52.06 | 51.17 | 52.00 | 1,899 | +0.76(+1.48%) |
Aug 28, 2023 | 51.20 | 51.24 | 51.20 | 51.24 | 425 | +0.32(+0.62%) |
Aug 25, 2023 | 51.12 | 51.12 | 50.83 | 50.93 | 661 | -0.07(-0.14%) |
Aug 24, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 350 | -0.26(-0.51%) |
Aug 23, 2023 | 50.63 | 51.26 | 50.63 | 51.26 | 1,650 | +0.54(+1.06%) |
Aug 22, 2023 | 50.73 | 50.73 | 50.71 | 50.73 | 640 | -0.50(-0.97%) |
Aug 21, 2023 | 50.91 | 51.22 | 50.91 | 51.22 | 163 | +0.01(+0.02%) |
Aug 18, 2023 | 51.22 | 51.22 | 51.22 | 51.22 | 175 | +0.00(+0.00%) |
Aug 17, 2023 | 51.52 | 51.52 | 51.22 | 51.22 | 5,616 | -0.38(-0.73%) |
Aug 16, 2023 | 52.21 | 52.21 | 51.59 | 51.59 | 4,702 | -0.50(-0.96%) |
Aug 15, 2023 | 52.38 | 52.38 | 52.09 | 52.09 | 1,089 | -1.07(-2.02%) |
Aug 14, 2023 | 52.88 | 53.16 | 52.87 | 53.16 | 742 | -0.22(-0.42%) |
Aug 11, 2023 | 53.23 | 53.39 | 53.23 | 53.39 | 12,782 | +0.18(+0.34%) |
Aug 10, 2023 | 53.36 | 53.36 | 53.13 | 53.21 | 11,101 | -0.05(-0.09%) |
Aug 09, 2023 | 53.47 | 53.47 | 53.20 | 53.25 | 1,157 | -0.42(-0.78%) |
Aug 08, 2023 | 53.66 | 53.67 | 53.66 | 53.67 | 783 | -0.30(-0.55%) |
Aug 07, 2023 | 53.64 | 54.06 | 53.64 | 53.97 | 5,640 | +0.37(+0.68%) |
Aug 04, 2023 | 54.00 | 54.00 | 53.60 | 53.60 | 256 | -0.21(-0.40%) |
Aug 03, 2023 | 53.82 | 53.82 | 53.82 | 53.82 | 106 | -0.05(-0.09%) |
Aug 02, 2023 | 54.07 | 54.07 | 53.80 | 53.87 | 635 | -0.58(-1.06%) |
Aug 01, 2023 | 54.44 | 54.44 | 54.44 | 54.44 | 13 | -0.03(-0.05%) |
Jul 31, 2023 | 54.47 | 54.47 | 54.47 | 54.47 | 82 | +0.23(+0.42%) |
Jul 28, 2023 | 54.33 | 54.33 | 54.17 | 54.24 | 797 | +0.33(+0.62%) |
Jul 27, 2023 | 54.27 | 54.27 | 53.91 | 53.91 | 464 | -0.54(-1.00%) |
Jul 26, 2023 | 54.11 | 54.45 | 54.11 | 54.45 | 679 | +0.32(+0.59%) |
Jul 25, 2023 | 54.21 | 54.21 | 54.13 | 54.13 | 145 | +0.01(+0.03%) |
Jul 24, 2023 | 53.95 | 54.29 | 53.95 | 54.12 | 1,999 | +0.27(+0.50%) |
Jul 21, 2023 | 53.85 | 53.85 | 53.85 | 53.85 | 125 | -0.29(-0.54%) |
Jul 20, 2023 | 54.15 | 54.15 | 54.15 | 54.15 | 83 | -0.20(-0.36%) |
Jul 19, 2023 | 54.19 | 54.38 | 54.19 | 54.34 | 2,277 | +0.71(+1.31%) |
Jul 18, 2023 | 53.63 | 53.64 | 53.52 | 53.64 | 1,015 | +0.85(+1.60%) |
Jul 17, 2023 | 52.82 | 52.82 | 52.77 | 52.79 | 1,319 | +0.06(+0.11%) |
Jul 14, 2023 | 52.72 | 52.80 | 52.72 | 52.73 | 3,476 | -0.86(-1.61%) |
Jul 13, 2023 | 53.46 | 53.59 | 53.43 | 53.59 | 678 | +0.34(+0.63%) |
Jul 12, 2023 | 53.22 | 53.26 | 53.22 | 53.26 | 518 | +0.57(+1.08%) |
Jul 11, 2023 | 52.55 | 52.69 | 52.55 | 52.69 | 315 | +0.82(+1.59%) |
Jul 10, 2023 | 51.92 | 51.92 | 51.79 | 51.87 | 1,196 | +0.39(+0.75%) |
Jul 07, 2023 | 50.94 | 51.78 | 50.94 | 51.48 | 560 | +0.61(+1.19%) |
Jul 06, 2023 | 50.87 | 50.87 | 50.87 | 50.87 | 216 | -0.38(-0.74%) |
Jul 05, 2023 | 51.43 | 51.43 | 51.24 | 51.25 | 2,590 | -0.62(-1.19%) |
Jul 03, 2023 | 51.87 | 51.87 | 51.87 | 51.87 | 0 | +0.35(+0.68%) |
Jun 30, 2023 | 51.53 | 51.62 | 51.26 | 51.52 | 23,028 | +0.27(+0.52%) |
Jun 29, 2023 | 51.10 | 51.25 | 51.10 | 51.25 | 494 | +0.58(+1.15%) |
Jun 28, 2023 | 50.50 | 50.67 | 50.50 | 50.67 | 291 | +0.08(+0.15%) |
Jun 27, 2023 | 50.05 | 50.62 | 50.05 | 50.59 | 718 | +0.75(+1.51%) |
Jun 26, 2023 | 49.84 | 49.84 | 49.84 | 49.84 | 182 | +0.44(+0.89%) |
Jun 23, 2023 | 49.31 | 49.40 | 49.31 | 49.40 | 120 | -0.26(-0.53%) |
Jun 22, 2023 | 49.70 | 49.70 | 49.66 | 49.66 | 4,174 | -0.55(-1.09%) |
Jun 21, 2023 | 50.24 | 50.24 | 50.21 | 50.21 | 1,767 | +0.11(+0.21%) |
Jun 20, 2023 | 50.23 | 50.23 | 50.10 | 50.10 | 776 | -0.62(-1.22%) |
Jun 16, 2023 | 50.78 | 50.78 | 50.73 | 50.73 | 175 | -0.14(-0.28%) |
Jun 15, 2023 | 50.61 | 50.87 | 50.61 | 50.87 | 384 | +0.58(+1.16%) |
Jun 14, 2023 | 50.37 | 50.37 | 50.28 | 50.28 | 391 | -0.66(-1.29%) |
Jun 13, 2023 | 51.00 | 51.04 | 50.91 | 50.94 | 2,151 | +0.75(+1.50%) |
Jun 12, 2023 | 50.19 | 50.24 | 50.16 | 50.19 | 2,447 | -0.14(-0.27%) |
Jun 09, 2023 | 50.53 | 50.53 | 50.32 | 50.32 | 1,313 | -0.42(-0.83%) |
Jun 08, 2023 | 50.74 | 50.75 | 50.70 | 50.74 | 997 | -0.39(-0.77%) |
Jun 07, 2023 | 51.06 | 51.14 | 51.06 | 51.14 | 494 | +1.23(+2.47%) |
Jun 06, 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 177 | +1.35(+2.77%) |
Jun 05, 2023 | 48.86 | 48.86 | 48.56 | 48.56 | 191 | -0.55(-1.11%) |
Jun 02, 2023 | 49.15 | 49.15 | 49.10 | 49.10 | 803 | +1.71(+3.62%) |
Jun 01, 2023 | 47.37 | 47.39 | 47.35 | 47.39 | 694 | +0.37(+0.78%) |
May 31, 2023 | 47.34 | 47.34 | 46.86 | 47.02 | 1,042 | -1.01(-2.10%) |
May 30, 2023 | 48.02 | 48.03 | 48.02 | 48.03 | 262 | -0.01(-0.03%) |
May 26, 2023 | 47.97 | 48.04 | 47.95 | 48.04 | 884 | +0.26(+0.54%) |
May 25, 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 86 | -0.22(-0.46%) |
May 24, 2023 | 48.28 | 48.28 | 48.00 | 48.00 | 1,393 | -0.55(-1.14%) |
May 23, 2023 | 48.68 | 48.68 | 48.56 | 48.56 | 318 | +0.08(+0.16%) |
May 22, 2023 | 48.15 | 48.59 | 48.15 | 48.48 | 20,951 | +0.20(+0.42%) |
May 19, 2023 | 48.28 | 48.28 | 48.28 | 48.28 | 354 | -0.37(-0.76%) |
May 18, 2023 | 47.96 | 48.65 | 47.96 | 48.65 | 1,319 | +0.58(+1.21%) |
May 17, 2023 | 48.09 | 48.09 | 48.00 | 48.06 | 653 | +1.16(+2.48%) |
May 16, 2023 | 47.13 | 47.23 | 46.90 | 46.90 | 11,795 | -0.90(-1.89%) |
May 15, 2023 | 47.50 | 47.99 | 47.50 | 47.81 | 10,514 | +0.35(+0.74%) |
May 12, 2023 | 47.52 | 47.52 | 47.21 | 47.46 | 1,193 | -0.04(-0.07%) |
May 11, 2023 | 47.38 | 47.49 | 47.36 | 47.49 | 1,257 | -0.35(-0.74%) |
May 10, 2023 | 47.98 | 48.08 | 47.74 | 47.85 | 3,691 | -0.29(-0.61%) |
May 09, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 411 | -0.17(-0.36%) |
May 08, 2023 | 48.44 | 48.47 | 48.31 | 48.31 | 571 | -0.08(-0.17%) |
May 05, 2023 | 48.54 | 48.56 | 48.40 | 48.40 | 626 | +1.33(+2.84%) |
May 04, 2023 | 47.02 | 47.10 | 46.69 | 47.06 | 3,579 | -0.95(-1.98%) |
May 03, 2023 | 48.41 | 48.89 | 48.01 | 48.01 | 2,397 | -0.49(-1.01%) |
May 02, 2023 | 49.11 | 49.11 | 48.50 | 48.50 | 1,375 | -1.00(-2.02%) |
May 01, 2023 | 49.69 | 49.69 | 49.50 | 49.50 | 860 | -0.06(-0.12%) |
Apr 28, 2023 | 49.50 | 49.64 | 49.45 | 49.56 | 966 | +0.73(+1.50%) |
Apr 27, 2023 | 48.83 | 48.83 | 48.83 | 48.83 | 309 | +0.87(+1.82%) |
Apr 26, 2023 | 48.29 | 48.29 | 47.96 | 47.96 | 1,920 | -0.41(-0.85%) |
Apr 25, 2023 | 48.37 | 48.37 | 48.37 | 48.37 | 11 | -1.30(-2.63%) |
Apr 24, 2023 | 49.57 | 49.67 | 49.57 | 49.67 | 545 | +0.20(+0.40%) |
Apr 21, 2023 | 49.72 | 49.72 | 49.19 | 49.48 | 4,539 | -0.37(-0.73%) |
Apr 20, 2023 | 49.90 | 50.10 | 49.74 | 49.84 | 2,922 | -0.37(-0.74%) |
Apr 19, 2023 | 49.93 | 50.32 | 49.93 | 50.22 | 1,296 | +0.22(+0.44%) |
Apr 18, 2023 | 49.81 | 49.99 | 49.75 | 49.99 | 477 | +0.13(+0.27%) |
Apr 17, 2023 | 49.64 | 49.87 | 49.64 | 49.86 | 1,528 | +0.30(+0.61%) |
Apr 14, 2023 | 49.35 | 49.56 | 49.22 | 49.56 | 1,155 | +0.10(+0.20%) |
Apr 13, 2023 | 49.10 | 49.65 | 49.10 | 49.46 | 1,323 | +0.22(+0.44%) |
Apr 12, 2023 | 49.63 | 49.63 | 49.24 | 49.24 | 1,109 | -0.23(-0.47%) |
Apr 11, 2023 | 49.55 | 49.68 | 49.48 | 49.48 | 2,877 | +0.70(+1.42%) |
Apr 10, 2023 | 48.78 | 48.78 | 48.72 | 48.78 | 1,644 | +0.55(+1.14%) |
Apr 06, 2023 | 48.30 | 48.30 | 48.22 | 48.23 | 373 | -0.13(-0.28%) |
Apr 05, 2023 | 48.01 | 48.37 | 48.01 | 48.37 | 1,333 | +0.14(+0.28%) |
Apr 04, 2023 | 48.65 | 48.65 | 47.83 | 48.23 | 3,233 | -0.88(-1.78%) |
Apr 03, 2023 | 49.04 | 49.16 | 49.04 | 49.11 | 754 | +0.34(+0.70%) |
Mar 31, 2023 | 48.15 | 48.77 | 48.15 | 48.77 | 3,025 | +0.77(+1.61%) |
Mar 30, 2023 | 48.46 | 48.46 | 47.90 | 47.99 | 828 | +0.07(+0.15%) |
Mar 29, 2023 | 47.76 | 47.92 | 47.69 | 47.92 | 992 | +0.54(+1.15%) |
Mar 28, 2023 | 47.44 | 47.44 | 47.17 | 47.38 | 79,172 | +0.56(+1.19%) |
Mar 27, 2023 | 46.78 | 47.11 | 46.75 | 46.82 | 1,414 | +0.69(+1.50%) |
Mar 24, 2023 | 45.75 | 46.15 | 45.74 | 46.13 | 6,246 | +0.24(+0.53%) |
Mar 23, 2023 | 45.88 | 45.88 | 45.88 | 45.88 | 54 | -0.67(-1.44%) |
Mar 22, 2023 | 47.69 | 47.88 | 46.55 | 46.55 | 4,030 | -1.32(-2.76%) |
Mar 21, 2023 | 47.86 | 47.88 | 47.79 | 47.88 | 827 | +1.34(+2.89%) |
Mar 20, 2023 | 46.42 | 46.83 | 46.42 | 46.53 | 1,594 | +0.87(+1.90%) |
Mar 17, 2023 | 45.66 | 45.66 | 45.66 | 45.66 | 276 | -1.43(-3.03%) |
Mar 16, 2023 | 46.75 | 47.09 | 46.75 | 47.09 | 698 | +0.96(+2.09%) |
Mar 15, 2023 | 45.96 | 46.16 | 45.56 | 46.13 | 3,216 | -1.58(-3.31%) |
Mar 14, 2023 | 48.81 | 48.81 | 47.70 | 47.70 | 75,904 | +0.42(+0.89%) |
Mar 13, 2023 | 47.80 | 47.89 | 47.28 | 47.28 | 5,791 | -1.64(-3.35%) |
Mar 10, 2023 | 49.66 | 49.66 | 48.91 | 48.92 | 403 | -1.27(-2.53%) |
Mar 09, 2023 | 51.10 | 51.10 | 50.19 | 50.19 | 1,490 | -1.66(-3.19%) |
Mar 08, 2023 | 51.85 | 51.85 | 51.85 | 51.85 | 16 | -0.19(-0.36%) |
Mar 07, 2023 | 52.43 | 52.43 | 51.99 | 52.04 | 1,077 | -0.99(-1.86%) |
Mar 06, 2023 | 52.93 | 53.02 | 52.93 | 53.02 | 427 | -0.62(-1.16%) |
Mar 03, 2023 | 53.18 | 53.68 | 53.18 | 53.65 | 1,419 | +0.55(+1.03%) |
Mar 02, 2023 | 52.79 | 53.11 | 52.79 | 53.10 | 665 | -0.13(-0.25%) |
Mar 01, 2023 | 52.90 | 53.35 | 52.90 | 53.23 | 7,956 | +0.20(+0.37%) |
Feb 28, 2023 | 53.20 | 53.42 | 53.03 | 53.03 | 4,816 | -0.24(-0.45%) |
Feb 27, 2023 | 53.37 | 53.37 | 53.27 | 53.27 | 1,576 | +0.08(+0.16%) |
Feb 24, 2023 | 53.19 | 53.19 | 53.19 | 53.19 | 103 | -0.02(-0.04%) |
Feb 23, 2023 | 53.22 | 53.22 | 53.21 | 53.21 | 164 | +0.16(+0.30%) |
Feb 22, 2023 | 53.26 | 53.42 | 53.05 | 53.05 | 1,321 | +0.11(+0.21%) |
Feb 21, 2023 | 53.75 | 53.75 | 52.94 | 52.94 | 2,012 | -1.43(-2.62%) |
Feb 17, 2023 | 54.42 | 54.42 | 54.36 | 54.36 | 1,296 | -0.02(-0.04%) |
Feb 16, 2023 | 54.81 | 54.91 | 54.38 | 54.38 | 1,049 | -0.44(-0.81%) |
Feb 15, 2023 | 54.76 | 54.83 | 54.76 | 54.83 | 1,341 | +0.07(+0.12%) |
Feb 14, 2023 | 54.81 | 54.81 | 54.47 | 54.76 | 1,138 | -0.05(-0.09%) |
Feb 13, 2023 | 54.29 | 54.81 | 54.29 | 54.81 | 1,778 | +0.70(+1.29%) |
Feb 10, 2023 | 54.11 | 54.11 | 54.11 | 54.11 | 246 | +0.60(+1.13%) |
Feb 09, 2023 | 54.56 | 54.56 | 53.51 | 53.51 | 825 | -0.65(-1.21%) |
Feb 08, 2023 | 54.65 | 54.65 | 54.16 | 54.16 | 165 | -0.72(-1.31%) |
Feb 07, 2023 | 54.30 | 54.88 | 54.30 | 54.88 | 1,201 | +0.48(+0.88%) |
Feb 06, 2023 | 54.26 | 54.42 | 54.26 | 54.40 | 1,005 | -0.60(-1.10%) |
Feb 03, 2023 | 54.95 | 55.49 | 54.94 | 55.01 | 7,643 | -0.28(-0.51%) |
Feb 02, 2023 | 55.07 | 55.29 | 55.07 | 55.29 | 402 | +0.40(+0.72%) |
Feb 01, 2023 | 54.14 | 55.16 | 54.09 | 54.89 | 3,082 | +0.25(+0.46%) |
Jan 31, 2023 | 53.62 | 54.64 | 53.58 | 54.64 | 4,158 | +1.14(+2.13%) |
Jan 30, 2023 | 53.66 | 54.11 | 53.50 | 53.50 | 1,087 | -0.63(-1.17%) |
Jan 27, 2023 | 54.14 | 54.14 | 53.96 | 54.13 | 1,370 | +0.33(+0.62%) |
Jan 26, 2023 | 53.29 | 53.80 | 53.29 | 53.80 | 3,159 | +0.72(+1.35%) |
Jan 25, 2023 | 52.68 | 53.08 | 52.68 | 53.08 | 2,072 | +0.34(+0.64%) |
Jan 24, 2023 | 52.67 | 52.74 | 52.46 | 52.74 | 922 | +0.05(+0.09%) |
Jan 23, 2023 | 52.22 | 52.89 | 52.22 | 52.69 | 3,303 | +0.66(+1.28%) |
Jan 20, 2023 | 51.17 | 52.03 | 51.17 | 52.03 | 753 | +1.13(+2.22%) |
Jan 19, 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 73 | -0.17(-0.33%) |
Jan 18, 2023 | 51.07 | 51.07 | 51.07 | 51.07 | 135 | -0.79(-1.52%) |
Jan 17, 2023 | 51.91 | 51.93 | 51.85 | 51.85 | 1,931 | -0.39(-0.74%) |
Jan 13, 2023 | 52.14 | 52.24 | 52.14 | 52.24 | 418 | +0.03(+0.06%) |
Jan 12, 2023 | 51.78 | 52.34 | 51.78 | 52.21 | 1,086 | +0.46(+0.88%) |
Jan 11, 2023 | 51.77 | 51.78 | 51.75 | 51.75 | 1,392 | +0.51(+1.00%) |
Jan 10, 2023 | 50.85 | 51.24 | 50.85 | 51.24 | 1,237 | +0.46(+0.90%) |
Jan 09, 2023 | 50.76 | 50.79 | 50.76 | 50.79 | 263 | -0.01(-0.02%) |
Jan 06, 2023 | 50.47 | 50.84 | 50.47 | 50.80 | 1,892 | +1.37(+2.78%) |
Jan 05, 2023 | 48.81 | 49.43 | 48.81 | 49.43 | 1,385 | -0.05(-0.09%) |
Jan 04, 2023 | 49.04 | 49.47 | 49.04 | 49.47 | 651 | +0.88(+1.81%) |
Jan 03, 2023 | 49.23 | 49.23 | 48.34 | 48.59 | 911 | -0.35(-0.72%) |
Dec 30, 2022 | 48.73 | 48.96 | 48.66 | 48.95 | 6,378 | -0.12(-0.25%) |
Dec 29, 2022 | 49.03 | 49.12 | 48.96 | 49.07 | 1,403 | +0.76(+1.58%) |
Dec 28, 2022 | 48.60 | 48.60 | 48.31 | 48.31 | 900 | -0.83(-1.69%) |
Dec 27, 2022 | 49.10 | 49.14 | 48.92 | 49.13 | 1,775 | +0.16(+0.34%) |
Dec 23, 2022 | 48.26 | 48.97 | 48.26 | 48.97 | 1,200 | +0.64(+1.32%) |
Dec 22, 2022 | 48.08 | 48.33 | 47.87 | 48.33 | 1,361 | -0.55(-1.14%) |
Dec 21, 2022 | 48.30 | 48.96 | 48.30 | 48.89 | 1,439 | +0.88(+1.84%) |
Dec 20, 2022 | 48.07 | 48.14 | 48.00 | 48.00 | 1,135 | +0.12(+0.25%) |
Dec 19, 2022 | 48.27 | 48.27 | 47.82 | 47.88 | 623 | -0.50(-1.02%) |
Dec 16, 2022 | 48.35 | 48.38 | 48.35 | 48.38 | 438 | -0.48(-0.98%) |
Dec 15, 2022 | 48.99 | 49.04 | 48.86 | 48.86 | 1,031 | -1.03(-2.06%) |
Dec 14, 2022 | 50.34 | 50.42 | 49.68 | 49.89 | 1,340 | -0.22(-0.43%) |
Dec 13, 2022 | 50.85 | 51.38 | 50.10 | 50.10 | 4,619 | -0.06(-0.11%) |
Dec 12, 2022 | 49.33 | 50.16 | 49.33 | 50.16 | 357 | +0.77(+1.56%) |
Dec 09, 2022 | 49.80 | 49.80 | 49.39 | 49.39 | 2,551 | -0.35(-0.71%) |
Dec 08, 2022 | 49.70 | 49.74 | 49.63 | 49.74 | 1,179 | -0.03(-0.06%) |
Dec 07, 2022 | 49.89 | 50.03 | 49.77 | 49.77 | 601 | +0.03(+0.06%) |
Dec 06, 2022 | 50.10 | 50.10 | 49.58 | 49.75 | 4,158 | -0.32(-0.65%) |
Dec 05, 2022 | 49.95 | 50.07 | 49.95 | 50.07 | 272 | -1.58(-3.07%) |
Dec 02, 2022 | 51.43 | 51.65 | 51.43 | 51.65 | 388 | +0.04(+0.08%) |
Dec 01, 2022 | 51.91 | 51.94 | 51.61 | 51.61 | 863 | -0.36(-0.70%) |
Nov 30, 2022 | 50.68 | 51.98 | 50.68 | 51.98 | 603 | +0.63(+1.23%) |
Nov 29, 2022 | 51.35 | 51.35 | 51.35 | 51.35 | 135 | +0.64(+1.27%) |
Nov 28, 2022 | 51.10 | 51.20 | 50.61 | 50.70 | 7,271 | -0.97(-1.87%) |
Nov 25, 2022 | 51.75 | 51.75 | 51.67 | 51.67 | 1,854 | +0.25(+0.48%) |
Nov 23, 2022 | 51.43 | 51.50 | 51.42 | 51.42 | 422 | -0.05(-0.10%) |
Nov 22, 2022 | 51.48 | 51.48 | 51.48 | 51.48 | 122 | +0.99(+1.96%) |
Nov 21, 2022 | 50.26 | 50.49 | 50.26 | 50.49 | 140 | -0.04(-0.09%) |
Nov 18, 2022 | 50.47 | 50.55 | 50.42 | 50.53 | 1,080 | +0.31(+0.62%) |
Nov 17, 2022 | 50.20 | 50.22 | 50.01 | 50.22 | 1,078 | -0.33(-0.65%) |
Nov 16, 2022 | 50.45 | 50.55 | 50.45 | 50.55 | 128 | -0.76(-1.48%) |
Nov 15, 2022 | 51.79 | 51.79 | 51.08 | 51.31 | 5,441 | +0.10(+0.19%) |
Nov 14, 2022 | 51.70 | 51.70 | 51.21 | 51.21 | 448 | -0.56(-1.08%) |
Nov 11, 2022 | 51.75 | 51.97 | 51.75 | 51.77 | 1,316 | +0.85(+1.66%) |
Nov 10, 2022 | 49.37 | 50.92 | 49.37 | 50.92 | 2,402 | +2.73(+5.66%) |
Nov 09, 2022 | 48.96 | 48.96 | 48.20 | 48.20 | 1,367 | -1.23(-2.48%) |
Nov 08, 2022 | 49.40 | 49.42 | 49.40 | 49.42 | 668 | +0.21(+0.43%) |
Nov 07, 2022 | 48.80 | 49.21 | 48.80 | 49.21 | 654 | +0.55(+1.14%) |
Nov 04, 2022 | 48.50 | 48.66 | 48.50 | 48.66 | 820 | +0.98(+2.06%) |
Nov 03, 2022 | 47.97 | 47.97 | 47.67 | 47.67 | 431 | +0.02(+0.05%) |
Nov 02, 2022 | 48.34 | 48.34 | 47.65 | 47.65 | 429 | -1.17(-2.41%) |