Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 46.35 | 46.59 | 45.95 | 46.14 | 75,444 | -0.19(-0.42%) |
Dec 28, 2023 | 46.35 | 46.61 | 46.27 | 46.34 | 127,143 | -0.58(-1.24%) |
Dec 27, 2023 | 46.71 | 47.01 | 46.71 | 46.92 | 105,328 | -0.19(-0.41%) |
Dec 26, 2023 | 46.89 | 47.24 | 46.60 | 47.11 | 84,086 | +0.39(+0.83%) |
Dec 22, 2023 | 46.83 | 47.04 | 46.45 | 46.72 | 74,014 | +0.12(+0.25%) |
Dec 21, 2023 | 45.92 | 46.63 | 45.84 | 46.61 | 197,625 | +0.66(+1.44%) |
Dec 20, 2023 | 46.44 | 46.75 | 45.95 | 45.95 | 95,737 | -0.47(-1.00%) |
Dec 19, 2023 | 46.11 | 46.44 | 46.11 | 46.41 | 158,633 | +0.85(+1.87%) |
Dec 18, 2023 | 45.58 | 45.68 | 45.29 | 45.56 | 235,170 | -0.14(-0.30%) |
Dec 15, 2023 | 46.19 | 46.88 | 45.38 | 45.70 | 620,048 | -0.52(-1.13%) |
Dec 14, 2023 | 46.55 | 46.80 | 46.03 | 46.22 | 446,828 | +1.46(+3.27%) |
Dec 13, 2023 | 44.41 | 44.79 | 43.70 | 44.76 | 132,619 | -0.26(-0.58%) |
Dec 12, 2023 | 44.99 | 45.02 | 44.48 | 45.02 | 147,154 | +0.55(+1.24%) |
Dec 11, 2023 | 44.26 | 44.77 | 44.24 | 44.46 | 183,371 | +0.44(+0.99%) |
Dec 08, 2023 | 43.41 | 44.12 | 43.39 | 44.03 | 98,371 | +0.04(+0.09%) |
Dec 07, 2023 | 43.90 | 44.18 | 43.72 | 43.99 | 188,767 | -0.15(-0.33%) |
Dec 06, 2023 | 44.69 | 44.79 | 44.09 | 44.13 | 117,340 | +0.40(+0.91%) |
Dec 05, 2023 | 44.20 | 44.21 | 43.72 | 43.74 | 121,195 | -0.46(-1.03%) |
Dec 04, 2023 | 43.80 | 44.53 | 43.80 | 44.19 | 173,526 | +0.28(+0.64%) |
Dec 01, 2023 | 43.16 | 43.91 | 43.13 | 43.91 | 116,077 | +0.48(+1.09%) |
Nov 30, 2023 | 43.65 | 43.72 | 43.19 | 43.44 | 110,284 | +0.22(+0.52%) |
Nov 29, 2023 | 43.32 | 43.43 | 43.11 | 43.21 | 84,804 | +0.28(+0.66%) |
Nov 28, 2023 | 42.71 | 43.09 | 42.61 | 42.93 | 133,528 | -0.27(-0.63%) |
Nov 27, 2023 | 43.16 | 43.36 | 43.01 | 43.20 | 120,740 | -0.16(-0.36%) |
Nov 24, 2023 | 42.98 | 43.36 | 42.95 | 43.36 | 67,784 | +0.56(+1.31%) |
Nov 22, 2023 | 42.98 | 43.05 | 42.68 | 42.80 | 79,974 | +0.16(+0.39%) |
Nov 21, 2023 | 42.83 | 42.93 | 42.54 | 42.63 | 131,985 | -0.48(-1.12%) |
Nov 20, 2023 | 42.72 | 43.24 | 42.63 | 43.12 | 123,599 | -0.04(-0.09%) |
Nov 17, 2023 | 42.85 | 43.19 | 42.65 | 43.16 | 124,568 | +0.96(+2.28%) |
Nov 16, 2023 | 42.77 | 42.81 | 42.02 | 42.19 | 162,306 | -0.80(-1.85%) |
Nov 15, 2023 | 43.41 | 43.65 | 42.96 | 42.99 | 165,910 | -0.31(-0.72%) |
Nov 14, 2023 | 42.97 | 43.40 | 42.97 | 43.30 | 113,535 | +1.69(+4.06%) |
Nov 13, 2023 | 41.43 | 41.92 | 41.21 | 41.61 | 214,712 | -0.52(-1.24%) |
Nov 10, 2023 | 41.91 | 42.14 | 41.36 | 42.14 | 125,205 | -0.64(-1.50%) |
Nov 09, 2023 | 43.10 | 43.34 | 42.73 | 42.78 | 93,692 | -0.02(-0.05%) |
Nov 08, 2023 | 42.80 | 43.14 | 42.69 | 42.80 | 160,437 | -0.12(-0.27%) |
Nov 07, 2023 | 42.82 | 43.10 | 42.73 | 42.91 | 200,842 | -0.68(-1.56%) |
Nov 06, 2023 | 44.11 | 44.13 | 43.32 | 43.59 | 159,532 | -1.18(-2.64%) |
Nov 03, 2023 | 44.50 | 44.88 | 44.46 | 44.78 | 189,492 | +1.39(+3.20%) |
Nov 02, 2023 | 43.42 | 43.45 | 42.94 | 43.39 | 119,434 | +1.25(+2.97%) |
Nov 01, 2023 | 41.94 | 42.21 | 41.56 | 42.14 | 107,376 | +0.40(+0.95%) |
Oct 31, 2023 | 41.75 | 41.87 | 41.43 | 41.74 | 142,949 | +0.43(+1.03%) |
Oct 30, 2023 | 41.00 | 41.31 | 40.65 | 41.31 | 173,391 | +0.50(+1.24%) |
Oct 27, 2023 | 41.11 | 41.15 | 40.47 | 40.81 | 204,377 | +0.71(+1.77%) |
Oct 26, 2023 | 40.24 | 40.57 | 39.96 | 40.10 | 217,227 | -0.23(-0.58%) |
Oct 25, 2023 | 40.55 | 40.74 | 40.29 | 40.33 | 147,964 | -0.92(-2.23%) |
Oct 24, 2023 | 41.04 | 41.25 | 40.87 | 41.25 | 193,499 | +0.20(+0.50%) |
Oct 23, 2023 | 40.79 | 41.38 | 40.63 | 41.05 | 189,836 | +0.86(+2.15%) |
Oct 20, 2023 | 39.93 | 40.42 | 39.90 | 40.19 | 270,327 | -0.91(-2.22%) |
Oct 19, 2023 | 41.55 | 41.85 | 41.02 | 41.10 | 148,523 | -0.83(-1.99%) |
Oct 18, 2023 | 42.14 | 42.16 | 41.75 | 41.93 | 111,436 | -0.66(-1.55%) |
Oct 17, 2023 | 42.40 | 43.07 | 42.40 | 42.59 | 183,399 | -0.50(-1.17%) |
Oct 16, 2023 | 42.44 | 43.11 | 42.29 | 43.10 | 257,009 | +1.01(+2.40%) |
Oct 13, 2023 | 42.59 | 42.69 | 41.85 | 42.09 | 155,931 | -1.48(-3.41%) |
Oct 12, 2023 | 43.81 | 43.81 | 43.20 | 43.57 | 154,152 | -0.31(-0.71%) |
Oct 11, 2023 | 43.78 | 44.04 | 43.39 | 43.88 | 161,503 | +0.52(+1.21%) |
Oct 10, 2023 | 43.47 | 43.54 | 43.14 | 43.36 | 188,256 | +0.62(+1.45%) |
Oct 09, 2023 | 42.06 | 42.74 | 42.06 | 42.74 | 82,936 | +0.22(+0.51%) |
Oct 06, 2023 | 41.89 | 42.70 | 41.70 | 42.52 | 149,554 | +0.67(+1.59%) |
Oct 05, 2023 | 41.68 | 41.98 | 41.52 | 41.86 | 186,806 | +0.28(+0.66%) |
Oct 04, 2023 | 41.69 | 41.69 | 41.14 | 41.58 | 128,174 | +0.35(+0.85%) |
Oct 03, 2023 | 41.20 | 41.37 | 40.84 | 41.23 | 200,978 | +0.59(+1.45%) |
Oct 02, 2023 | 41.49 | 41.58 | 40.55 | 40.64 | 120,810 | -1.75(-4.13%) |
Sep 29, 2023 | 42.83 | 42.85 | 42.29 | 42.39 | 168,871 | +0.18(+0.43%) |
Sep 28, 2023 | 41.51 | 42.43 | 41.44 | 42.21 | 178,010 | +0.37(+0.89%) |
Sep 27, 2023 | 42.08 | 42.13 | 41.49 | 41.84 | 79,160 | +0.00(+0.00%) |
Sep 26, 2023 | 42.09 | 42.35 | 41.83 | 41.84 | 107,700 | -0.82(-1.92%) |
Sep 25, 2023 | 42.40 | 42.78 | 42.58 | 42.66 | 138,012 | -0.33(-0.77%) |
Sep 22, 2023 | 43.48 | 43.54 | 42.85 | 42.99 | 137,910 | -0.63(-1.44%) |
Sep 21, 2023 | 43.78 | 44.02 | 43.61 | 43.62 | 218,241 | +0.15(+0.35%) |
Sep 20, 2023 | 44.07 | 44.31 | 43.13 | 43.46 | 384,699 | -1.37(-3.05%) |
Sep 19, 2023 | 44.71 | 45.11 | 44.67 | 44.83 | 154,765 | +0.37(+0.83%) |
Sep 18, 2023 | 44.10 | 44.59 | 43.94 | 44.46 | 171,468 | -1.12(-2.46%) |
Sep 15, 2023 | 45.60 | 45.81 | 45.40 | 45.58 | 148,755 | -0.06(-0.12%) |
Sep 14, 2023 | 45.00 | 45.67 | 44.98 | 45.64 | 91,242 | +0.08(+0.17%) |
Sep 13, 2023 | 45.68 | 45.85 | 45.41 | 45.56 | 78,448 | +0.16(+0.36%) |
Sep 12, 2023 | 45.19 | 45.53 | 45.04 | 45.40 | 117,666 | -0.33(-0.73%) |
Sep 11, 2023 | 45.62 | 45.91 | 45.35 | 45.74 | 140,307 | +0.60(+1.33%) |
Sep 08, 2023 | 45.26 | 45.31 | 45.04 | 45.14 | 97,482 | +0.48(+1.09%) |
Sep 07, 2023 | 44.98 | 45.13 | 44.58 | 44.65 | 95,964 | -0.74(-1.63%) |
Sep 06, 2023 | 45.38 | 45.62 | 45.18 | 45.39 | 128,658 | -0.24(-0.52%) |
Sep 05, 2023 | 46.02 | 46.11 | 45.56 | 45.63 | 116,073 | -0.31(-0.68%) |
Sep 01, 2023 | 46.59 | 46.64 | 45.87 | 45.95 | 89,402 | -0.08(-0.17%) |
Aug 31, 2023 | 46.02 | 46.11 | 45.87 | 46.02 | 56,944 | -0.05(-0.10%) |
Aug 30, 2023 | 45.94 | 46.32 | 45.93 | 46.07 | 53,473 | +0.17(+0.37%) |
Aug 29, 2023 | 45.37 | 46.00 | 45.30 | 45.90 | 154,121 | +0.62(+1.37%) |
Aug 28, 2023 | 45.34 | 45.56 | 45.02 | 45.28 | 78,220 | +0.38(+0.85%) |
Aug 25, 2023 | 44.98 | 45.22 | 44.46 | 44.90 | 47,925 | +0.20(+0.45%) |
Aug 24, 2023 | 45.01 | 45.26 | 44.65 | 44.70 | 101,723 | -0.75(-1.65%) |
Aug 23, 2023 | 45.12 | 45.52 | 45.11 | 45.45 | 85,385 | +0.55(+1.23%) |
Aug 22, 2023 | 45.06 | 45.09 | 44.84 | 44.90 | 111,758 | -0.18(-0.40%) |
Aug 21, 2023 | 45.14 | 45.16 | 44.60 | 45.08 | 125,459 | -0.03(-0.06%) |
Aug 18, 2023 | 44.65 | 45.16 | 44.53 | 45.11 | 100,018 | +0.75(+1.69%) |
Aug 17, 2023 | 44.99 | 45.03 | 44.33 | 44.36 | 91,446 | -0.68(-1.50%) |
Aug 16, 2023 | 45.54 | 45.57 | 44.98 | 45.03 | 90,805 | -0.81(-1.76%) |
Aug 15, 2023 | 46.14 | 46.19 | 45.82 | 45.84 | 111,137 | -0.88(-1.89%) |
Aug 14, 2023 | 46.47 | 46.73 | 46.25 | 46.73 | 108,394 | -0.28(-0.59%) |
Aug 11, 2023 | 47.10 | 47.29 | 46.84 | 47.00 | 100,639 | -0.36(-0.76%) |
Aug 10, 2023 | 47.85 | 48.10 | 47.25 | 47.36 | 84,176 | -0.56(-1.17%) |
Aug 09, 2023 | 47.94 | 48.09 | 47.67 | 47.92 | 94,914 | +0.15(+0.32%) |
Aug 08, 2023 | 48.20 | 48.20 | 47.67 | 47.77 | 196,318 | -1.37(-2.79%) |
Aug 07, 2023 | 49.04 | 49.51 | 48.88 | 49.14 | 191,578 | +0.07(+0.14%) |
Aug 04, 2023 | 48.35 | 49.82 | 47.72 | 49.07 | 228,064 | -1.82(-3.57%) |
Aug 03, 2023 | 50.93 | 51.36 | 50.78 | 50.89 | 92,336 | -0.46(-0.89%) |
Aug 02, 2023 | 50.75 | 51.57 | 50.63 | 51.35 | 76,224 | -0.41(-0.79%) |
Aug 01, 2023 | 51.61 | 51.81 | 51.21 | 51.76 | 97,651 | -0.29(-0.57%) |
Jul 31, 2023 | 52.07 | 52.45 | 51.89 | 52.05 | 89,460 | +0.22(+0.42%) |
Jul 28, 2023 | 51.67 | 52.02 | 51.51 | 51.83 | 59,032 | -0.03(-0.05%) |
Jul 27, 2023 | 52.65 | 52.82 | 51.77 | 51.86 | 70,750 | +0.07(+0.13%) |
Jul 26, 2023 | 51.06 | 51.83 | 51.00 | 51.79 | 91,792 | +1.49(+2.97%) |
Jul 25, 2023 | 49.87 | 50.40 | 49.84 | 50.30 | 112,495 | +0.91(+1.85%) |
Jul 24, 2023 | 49.05 | 49.57 | 48.99 | 49.39 | 114,221 | -1.16(-2.29%) |
Jul 21, 2023 | 51.23 | 51.36 | 50.32 | 50.55 | 128,319 | -2.28(-4.32%) |
Jul 20, 2023 | 52.81 | 53.00 | 52.61 | 52.83 | 76,619 | -0.02(-0.04%) |
Jul 19, 2023 | 53.85 | 53.91 | 52.44 | 52.85 | 193,234 | -1.63(-2.98%) |
Jul 18, 2023 | 53.68 | 54.48 | 53.68 | 54.47 | 109,499 | +1.16(+2.18%) |
Jul 17, 2023 | 52.71 | 53.31 | 52.55 | 53.31 | 79,844 | +0.48(+0.90%) |
Jul 14, 2023 | 53.05 | 53.11 | 52.73 | 52.84 | 77,921 | -0.10(-0.18%) |
Jul 13, 2023 | 52.59 | 53.03 | 52.59 | 52.93 | 73,674 | +0.90(+1.74%) |
Jul 12, 2023 | 52.09 | 52.22 | 51.86 | 52.03 | 80,503 | +1.23(+2.41%) |
Jul 11, 2023 | 50.02 | 50.84 | 50.02 | 50.80 | 90,763 | +1.14(+2.30%) |
Jul 10, 2023 | 49.35 | 49.80 | 49.28 | 49.66 | 92,597 | +0.19(+0.38%) |
Jul 07, 2023 | 49.05 | 49.89 | 49.05 | 49.47 | 134,047 | +0.48(+0.99%) |
Jul 06, 2023 | 49.34 | 49.38 | 48.75 | 48.99 | 90,969 | -1.06(-2.13%) |
Jul 05, 2023 | 50.01 | 50.36 | 49.89 | 50.05 | 147,122 | -0.58(-1.15%) |
Jul 03, 2023 | 50.05 | 50.70 | 50.02 | 50.63 | 73,847 | +0.92(+1.86%) |
Jun 30, 2023 | 49.73 | 49.95 | 49.55 | 49.71 | 199,097 | +1.03(+2.11%) |
Jun 29, 2023 | 49.30 | 49.35 | 48.53 | 48.68 | 181,667 | -2.71(-5.27%) |
Jun 28, 2023 | 51.16 | 51.48 | 51.02 | 51.39 | 123,742 | -0.41(-0.79%) |
Jun 27, 2023 | 51.05 | 52.03 | 50.97 | 51.80 | 324,369 | +0.72(+1.41%) |
Jun 26, 2023 | 50.66 | 51.16 | 50.60 | 51.08 | 132,894 | +0.19(+0.37%) |
Jun 23, 2023 | 50.52 | 51.09 | 50.45 | 50.89 | 90,068 | -0.62(-1.20%) |
Jun 22, 2023 | 51.24 | 51.65 | 51.13 | 51.51 | 140,207 | -0.17(-0.33%) |
Jun 21, 2023 | 51.70 | 51.98 | 51.61 | 51.68 | 86,512 | -0.42(-0.80%) |
Jun 20, 2023 | 52.25 | 52.39 | 51.90 | 52.10 | 199,190 | -1.45(-2.70%) |
Jun 16, 2023 | 53.34 | 53.72 | 53.20 | 53.54 | 363,531 | +0.47(+0.88%) |
Jun 15, 2023 | 52.48 | 53.18 | 52.40 | 53.08 | 71,918 | +0.80(+1.53%) |
May 08, 2023 | 52.71 | 52.74 | 52.22 | 52.28 | 67,960 | -0.12(-0.23%) |
May 05, 2023 | 51.11 | 52.75 | 50.64 | 52.40 | 188,949 | +1.43(+2.81%) |
May 04, 2023 | 49.96 | 51.18 | 49.84 | 50.96 | 221,149 | -0.69(-1.34%) |
May 03, 2023 | 52.25 | 52.48 | 51.63 | 51.66 | 98,831 | -0.95(-1.81%) |
May 02, 2023 | 53.52 | 53.52 | 52.46 | 52.61 | 66,306 | -1.30(-2.42%) |
May 01, 2023 | 53.83 | 54.81 | 53.73 | 53.91 | 128,708 | +0.37(+0.69%) |
Apr 28, 2023 | 52.98 | 53.93 | 52.97 | 53.54 | 74,034 | +0.35(+0.66%) |
Apr 27, 2023 | 53.66 | 53.77 | 52.66 | 53.19 | 78,758 | -1.38(-2.52%) |
Apr 26, 2023 | 54.77 | 55.20 | 54.55 | 54.57 | 62,294 | +0.65(+1.20%) |
Apr 25, 2023 | 54.42 | 54.42 | 53.80 | 53.92 | 47,734 | -1.19(-2.16%) |
Apr 24, 2023 | 55.37 | 55.52 | 54.89 | 55.11 | 48,050 | -0.18(-0.33%) |
Apr 21, 2023 | 54.98 | 55.38 | 54.66 | 55.30 | 68,516 | +0.59(+1.08%) |
Apr 20, 2023 | 54.74 | 55.09 | 54.59 | 54.71 | 82,530 | +0.18(+0.32%) |
Apr 19, 2023 | 55.23 | 55.23 | 54.50 | 54.53 | 62,730 | -1.07(-1.93%) |
Apr 18, 2023 | 55.49 | 55.82 | 55.41 | 55.60 | 48,321 | +0.30(+0.53%) |
Apr 17, 2023 | 54.89 | 55.43 | 54.76 | 55.31 | 58,501 | +0.50(+0.91%) |
Apr 14, 2023 | 54.95 | 55.22 | 54.48 | 54.81 | 54,567 | -0.05(-0.08%) |
Apr 13, 2023 | 54.62 | 55.01 | 54.33 | 54.86 | 61,729 | +0.77(+1.42%) |
Apr 12, 2023 | 54.04 | 54.79 | 53.76 | 54.09 | 90,863 | +0.66(+1.23%) |
Apr 11, 2023 | 53.68 | 53.85 | 53.34 | 53.43 | 81,657 | -0.77(-1.42%) |
Apr 10, 2023 | 54.30 | 54.97 | 53.95 | 54.20 | 86,807 | -0.40(-0.73%) |
Apr 06, 2023 | 53.49 | 54.62 | 53.46 | 54.60 | 113,280 | +0.78(+1.44%) |
Apr 05, 2023 | 53.92 | 54.07 | 53.32 | 53.82 | 60,630 | -1.38(-2.50%) |
Apr 04, 2023 | 55.01 | 55.34 | 54.88 | 55.20 | 51,843 | -0.18(-0.33%) |
Apr 03, 2023 | 55.01 | 55.40 | 54.79 | 55.38 | 53,124 | +0.35(+0.64%) |
Mar 31, 2023 | 54.74 | 55.09 | 54.74 | 55.03 | 73,841 | +0.18(+0.34%) |
Mar 30, 2023 | 54.64 | 54.87 | 54.52 | 54.85 | 54,422 | +0.87(+1.61%) |
Mar 29, 2023 | 53.88 | 54.20 | 53.63 | 53.98 | 86,975 | +1.49(+2.84%) |
Mar 28, 2023 | 52.17 | 52.75 | 52.14 | 52.49 | 82,443 | -0.44(-0.84%) |
Mar 27, 2023 | 52.96 | 53.19 | 52.69 | 52.93 | 66,051 | +0.82(+1.58%) |
Mar 24, 2023 | 51.69 | 52.21 | 51.41 | 52.11 | 68,285 | -1.25(-2.34%) |
Mar 23, 2023 | 53.65 | 54.27 | 52.98 | 53.36 | 84,445 | +0.01(+0.02%) |
Mar 22, 2023 | 54.33 | 54.42 | 53.35 | 53.35 | 119,757 | -0.48(-0.89%) |
Mar 21, 2023 | 53.20 | 54.14 | 52.96 | 53.83 | 100,006 | +1.26(+2.39%) |
Mar 20, 2023 | 51.73 | 52.72 | 51.72 | 52.57 | 89,853 | +0.81(+1.57%) |
Mar 17, 2023 | 51.42 | 52.04 | 51.08 | 51.76 | 97,929 | -1.38(-2.59%) |
Mar 16, 2023 | 51.58 | 53.35 | 51.58 | 53.14 | 131,847 | +1.22(+2.35%) |
Mar 15, 2023 | 51.68 | 52.17 | 51.09 | 51.92 | 154,190 | -2.64(-4.85%) |
Mar 14, 2023 | 54.44 | 54.57 | 53.93 | 54.56 | 96,281 | +0.93(+1.74%) |
Mar 13, 2023 | 53.12 | 54.07 | 53.01 | 53.63 | 191,072 | -0.79(-1.44%) |
Mar 10, 2023 | 54.82 | 54.99 | 54.16 | 54.41 | 71,687 | -0.81(-1.47%) |
Mar 09, 2023 | 55.95 | 55.97 | 55.11 | 55.23 | 64,637 | -1.17(-2.08%) |
Mar 08, 2023 | 56.21 | 56.51 | 56.07 | 56.40 | 73,167 | +0.39(+0.69%) |
Mar 07, 2023 | 57.12 | 57.28 | 55.88 | 56.01 | 67,207 | -1.25(-2.18%) |
Mar 06, 2023 | 57.22 | 57.72 | 57.10 | 57.26 | 64,107 | -0.31(-0.53%) |
Mar 03, 2023 | 57.21 | 57.69 | 57.10 | 57.56 | 63,558 | +0.01(+0.02%) |
Mar 02, 2023 | 56.42 | 57.59 | 56.34 | 57.56 | 101,857 | -0.07(-0.13%) |
Mar 01, 2023 | 57.97 | 58.09 | 57.45 | 57.63 | 60,832 | +0.59(+1.04%) |
Feb 28, 2023 | 57.53 | 57.74 | 57.01 | 57.04 | 102,928 | -0.89(-1.53%) |
Feb 27, 2023 | 57.92 | 58.24 | 57.71 | 57.93 | 64,195 | +0.39(+0.67%) |
Feb 24, 2023 | 56.98 | 57.54 | 56.71 | 57.54 | 77,238 | -1.08(-1.85%) |
Feb 23, 2023 | 58.71 | 59.24 | 58.17 | 58.62 | 138,554 | +1.83(+3.22%) |
Feb 22, 2023 | 56.31 | 57.27 | 56.21 | 56.79 | 114,667 | +0.45(+0.80%) |
Feb 21, 2023 | 56.53 | 56.94 | 56.29 | 56.34 | 95,891 | -0.04(-0.07%) |
Feb 17, 2023 | 56.24 | 56.65 | 55.97 | 56.37 | 71,978 | +0.57(+1.03%) |
Feb 16, 2023 | 55.35 | 56.26 | 55.29 | 55.80 | 79,208 | -0.56(-1.00%) |
Feb 15, 2023 | 55.44 | 56.36 | 55.43 | 56.36 | 101,618 | +0.68(+1.23%) |
Feb 14, 2023 | 55.48 | 56.14 | 55.33 | 55.68 | 46,984 | +0.09(+0.17%) |
Feb 13, 2023 | 54.65 | 55.67 | 54.57 | 55.59 | 92,191 | +0.41(+0.74%) |
Feb 10, 2023 | 55.25 | 55.28 | 54.71 | 55.18 | 75,082 | -0.82(-1.47%) |
Feb 09, 2023 | 56.83 | 56.86 | 55.88 | 56.00 | 92,731 | -1.02(-1.78%) |
Feb 08, 2023 | 56.89 | 57.32 | 56.75 | 57.02 | 83,429 | +0.32(+0.57%) |
Feb 07, 2023 | 56.28 | 56.76 | 55.89 | 56.70 | 71,755 | +0.46(+0.82%) |
Feb 06, 2023 | 56.62 | 56.89 | 55.95 | 56.23 | 76,095 | -1.02(-1.78%) |
Feb 03, 2023 | 57.42 | 57.74 | 57.12 | 57.25 | 68,132 | -0.34(-0.59%) |
Feb 02, 2023 | 57.23 | 57.79 | 57.07 | 57.59 | 90,238 | +2.47(+4.48%) |
Feb 01, 2023 | 54.87 | 55.48 | 54.17 | 55.12 | 75,253 | +1.02(+1.88%) |
Jan 31, 2023 | 53.75 | 54.16 | 53.39 | 54.11 | 76,309 | +0.24(+0.45%) |
Jan 30, 2023 | 54.00 | 54.33 | 53.86 | 53.87 | 72,067 | -0.54(-0.99%) |
Jan 27, 2023 | 53.81 | 54.56 | 53.77 | 54.40 | 58,709 | +0.41(+0.75%) |
Jan 26, 2023 | 53.52 | 54.00 | 53.32 | 54.00 | 52,151 | +0.62(+1.16%) |
Jan 25, 2023 | 52.98 | 53.61 | 52.91 | 53.38 | 96,664 | -0.23(-0.43%) |
Jan 24, 2023 | 52.67 | 53.61 | 52.57 | 53.61 | 67,952 | +0.73(+1.38%) |
Jan 23, 2023 | 51.84 | 52.90 | 51.83 | 52.88 | 93,344 | +0.24(+0.46%) |
Jan 20, 2023 | 51.77 | 52.67 | 51.69 | 52.64 | 72,842 | +0.26(+0.49%) |
Jan 19, 2023 | 52.23 | 52.72 | 52.05 | 52.38 | 93,930 | +0.34(+0.66%) |
Jan 18, 2023 | 52.82 | 52.82 | 51.84 | 52.04 | 54,068 | -0.45(-0.86%) |
Jan 17, 2023 | 52.52 | 52.80 | 52.27 | 52.49 | 109,606 | +0.07(+0.14%) |
Jan 13, 2023 | 51.83 | 52.41 | 51.80 | 52.41 | 62,130 | +0.72(+1.40%) |
Jan 12, 2023 | 51.31 | 51.95 | 50.94 | 51.69 | 95,715 | +0.98(+1.93%) |
Jan 11, 2023 | 50.57 | 50.80 | 50.35 | 50.71 | 87,842 | +1.15(+2.31%) |
Jan 10, 2023 | 49.57 | 49.66 | 49.35 | 49.57 | 65,217 | +0.18(+0.36%) |
Jan 09, 2023 | 49.89 | 50.08 | 49.26 | 49.39 | 134,541 | +1.09(+2.26%) |
Jan 06, 2023 | 47.54 | 48.40 | 47.28 | 48.30 | 126,986 | +1.04(+2.21%) |
Jan 05, 2023 | 47.14 | 47.48 | 47.13 | 47.26 | 59,351 | -0.44(-0.93%) |
Jan 04, 2023 | 47.15 | 47.77 | 47.15 | 47.70 | 74,332 | +1.39(+2.99%) |