Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.15 | 61.16 | 60.34 | 60.37 | 40,849 | -0.74(-1.21%) |
Jan 30, 2024 | 60.74 | 61.19 | 60.74 | 61.10 | 39,471 | +0.02(+0.03%) |
Jan 29, 2024 | 60.58 | 61.08 | 60.47 | 61.08 | 43,216 | +0.51(+0.84%) |
Jan 26, 2024 | 60.70 | 60.83 | 60.42 | 60.58 | 36,354 | -0.03(-0.05%) |
Jan 25, 2024 | 60.43 | 60.61 | 60.23 | 60.61 | 29,521 | +0.55(+0.91%) |
Jan 24, 2024 | 60.83 | 60.83 | 60.04 | 60.06 | 43,789 | -0.44(-0.73%) |
Jan 23, 2024 | 60.83 | 60.83 | 60.27 | 60.50 | 42,194 | -0.14(-0.23%) |
Jan 22, 2024 | 60.25 | 60.74 | 60.25 | 60.64 | 54,377 | +0.59(+0.98%) |
Jan 19, 2024 | 59.69 | 60.18 | 59.41 | 60.05 | 30,132 | +0.44(+0.74%) |
Jan 18, 2024 | 59.10 | 59.66 | 58.98 | 59.61 | 44,916 | +0.71(+1.20%) |
Jan 17, 2024 | 58.88 | 59.14 | 58.72 | 58.90 | 93,023 | -0.37(-0.62%) |
Jan 16, 2024 | 59.57 | 59.57 | 59.05 | 59.27 | 55,637 | -0.59(-0.98%) |
Jan 12, 2024 | 59.98 | 60.12 | 59.61 | 59.86 | 53,988 | +0.02(+0.03%) |
Jan 11, 2024 | 59.95 | 59.95 | 59.26 | 59.84 | 63,717 | -0.09(-0.15%) |
Jan 10, 2024 | 59.69 | 59.95 | 59.56 | 59.93 | 60,735 | +0.29(+0.48%) |
Jan 09, 2024 | 59.40 | 59.70 | 59.22 | 59.64 | 107,228 | -0.19(-0.32%) |
Jan 08, 2024 | 59.27 | 59.85 | 59.04 | 59.83 | 55,735 | +0.39(+0.65%) |
Jan 05, 2024 | 59.34 | 59.67 | 59.28 | 59.44 | 57,023 | +0.05(+0.08%) |
Jan 04, 2024 | 59.39 | 59.88 | 59.39 | 59.39 | 31,444 | -0.01(-0.02%) |
Jan 03, 2024 | 60.11 | 60.11 | 59.36 | 59.40 | 68,087 | -1.02(-1.68%) |
Jan 02, 2024 | 60.72 | 61.03 | 60.22 | 60.42 | 73,054 | -0.64(-1.05%) |
Dec 29, 2023 | 61.11 | 61.34 | 60.89 | 61.05 | 30,721 | -0.20(-0.33%) |
Dec 28, 2023 | 61.22 | 61.32 | 61.12 | 61.25 | 35,289 | -0.03(-0.05%) |
Dec 27, 2023 | 61.28 | 61.36 | 61.08 | 61.28 | 59,014 | +0.14(+0.23%) |
Dec 26, 2023 | 60.71 | 61.28 | 60.71 | 61.14 | 35,604 | +0.45(+0.74%) |
Dec 22, 2023 | 60.53 | 60.90 | 60.51 | 60.70 | 80,747 | +0.25(+0.41%) |
Dec 21, 2023 | 60.11 | 60.45 | 59.94 | 60.45 | 74,163 | +0.75(+1.25%) |
Dec 20, 2023 | 60.46 | 60.83 | 59.70 | 59.70 | 63,647 | -1.04(-1.71%) |
Dec 19, 2023 | 60.39 | 60.75 | 60.39 | 60.74 | 77,761 | +0.61(+1.01%) |
Dec 18, 2023 | 60.17 | 60.31 | 60.05 | 60.13 | 46,990 | -0.01(-0.02%) |
Dec 15, 2023 | 60.26 | 60.45 | 60.01 | 60.14 | 54,021 | -0.15(-0.25%) |
Dec 14, 2023 | 59.77 | 60.41 | 59.77 | 60.29 | 66,476 | +0.89(+1.49%) |
Dec 13, 2023 | 58.70 | 59.41 | 58.28 | 59.40 | 108,810 | +0.80(+1.37%) |
Dec 12, 2023 | 58.38 | 58.79 | 58.31 | 58.60 | 89,766 | +0.18(+0.31%) |
Dec 11, 2023 | 58.07 | 58.42 | 58.07 | 58.42 | 50,608 | +0.57(+0.98%) |
Dec 08, 2023 | 57.57 | 58.10 | 57.57 | 57.86 | 31,197 | +0.22(+0.38%) |
Dec 07, 2023 | 57.55 | 57.64 | 57.38 | 57.64 | 42,716 | +0.13(+0.22%) |
Dec 06, 2023 | 57.51 | 57.90 | 57.43 | 57.51 | 86,088 | +0.19(+0.33%) |
Dec 05, 2023 | 57.58 | 57.60 | 57.26 | 57.32 | 56,589 | -0.55(-0.94%) |
Dec 04, 2023 | 57.45 | 57.88 | 57.45 | 57.87 | 85,537 | +0.20(+0.34%) |
Dec 01, 2023 | 56.64 | 57.67 | 56.64 | 57.67 | 77,927 | +1.06(+1.88%) |
Nov 30, 2023 | 56.24 | 56.63 | 55.98 | 56.61 | 27,124 | +0.58(+1.03%) |
Nov 29, 2023 | 56.06 | 56.26 | 55.93 | 56.03 | 46,450 | +0.22(+0.39%) |
Nov 28, 2023 | 56.08 | 56.30 | 55.74 | 55.81 | 93,574 | -0.24(-0.42%) |
Nov 27, 2023 | 56.20 | 56.20 | 55.95 | 56.05 | 57,328 | -0.27(-0.48%) |
Nov 24, 2023 | 56.17 | 56.35 | 56.17 | 56.32 | 23,497 | +0.18(+0.32%) |
Nov 22, 2023 | 55.95 | 56.26 | 55.86 | 56.14 | 65,928 | +0.17(+0.30%) |
Nov 21, 2023 | 55.95 | 56.06 | 55.78 | 55.97 | 48,071 | -0.08(-0.14%) |
Nov 20, 2023 | 55.88 | 56.16 | 55.59 | 56.05 | 74,194 | +0.17(+0.30%) |
Nov 17, 2023 | 55.78 | 55.88 | 55.66 | 55.88 | 82,065 | +0.37(+0.66%) |
Nov 16, 2023 | 55.65 | 55.79 | 55.28 | 55.52 | 32,072 | -0.09(-0.16%) |
Nov 15, 2023 | 55.63 | 56.08 | 55.57 | 55.60 | 57,634 | +0.09(+0.16%) |
Nov 14, 2023 | 54.93 | 55.67 | 54.93 | 55.52 | 44,934 | +1.38(+2.55%) |
Nov 13, 2023 | 54.04 | 54.24 | 53.88 | 54.14 | 57,860 | +0.04(+0.07%) |
Nov 10, 2023 | 53.51 | 54.13 | 53.41 | 54.10 | 58,297 | +0.76(+1.43%) |
Nov 09, 2023 | 53.64 | 53.84 | 53.20 | 53.33 | 66,946 | -0.06(-0.11%) |
Nov 08, 2023 | 53.54 | 53.56 | 53.22 | 53.39 | 62,242 | -0.02(-0.04%) |
Nov 07, 2023 | 53.11 | 53.46 | 53.11 | 53.41 | 40,047 | -0.03(-0.06%) |
Nov 06, 2023 | 53.78 | 53.78 | 53.21 | 53.44 | 58,080 | -0.22(-0.41%) |
Nov 03, 2023 | 53.51 | 53.92 | 53.51 | 53.66 | 127,728 | +0.57(+1.07%) |
Nov 02, 2023 | 52.55 | 53.10 | 52.55 | 53.09 | 49,576 | +1.11(+2.14%) |
Nov 01, 2023 | 51.80 | 52.01 | 51.49 | 51.98 | 68,633 | +0.22(+0.42%) |
Oct 31, 2023 | 51.42 | 51.80 | 51.22 | 51.76 | 57,003 | +0.38(+0.73%) |
Oct 30, 2023 | 51.06 | 51.53 | 50.91 | 51.39 | 89,991 | +0.68(+1.35%) |
Oct 27, 2023 | 51.26 | 51.31 | 50.60 | 50.70 | 47,063 | -0.47(-0.91%) |
Oct 26, 2023 | 51.47 | 51.74 | 51.16 | 51.17 | 66,965 | -0.23(-0.44%) |
Oct 25, 2023 | 51.92 | 51.96 | 51.34 | 51.40 | 135,829 | -0.69(-1.33%) |
Oct 24, 2023 | 52.26 | 52.40 | 51.87 | 52.09 | 83,677 | +0.34(+0.65%) |
Oct 23, 2023 | 51.90 | 52.46 | 51.75 | 51.76 | 75,491 | -0.32(-0.61%) |
Oct 20, 2023 | 52.50 | 52.67 | 52.04 | 52.07 | 60,861 | -0.51(-0.96%) |
Oct 19, 2023 | 53.23 | 53.48 | 52.47 | 52.58 | 48,364 | -0.55(-1.03%) |
Oct 18, 2023 | 54.23 | 54.23 | 53.06 | 53.12 | 133,259 | -1.45(-2.66%) |
Oct 17, 2023 | 54.03 | 54.91 | 54.03 | 54.57 | 40,350 | +0.25(+0.46%) |
Oct 16, 2023 | 54.04 | 54.57 | 54.02 | 54.32 | 40,455 | +0.64(+1.18%) |
Oct 13, 2023 | 54.40 | 54.50 | 53.51 | 53.69 | 62,248 | -0.61(-1.12%) |
Oct 12, 2023 | 55.06 | 55.06 | 53.91 | 54.29 | 36,047 | -0.66(-1.19%) |
Oct 11, 2023 | 54.77 | 54.95 | 54.51 | 54.95 | 161,041 | +0.36(+0.65%) |
Oct 10, 2023 | 54.37 | 54.91 | 54.22 | 54.59 | 63,710 | +0.41(+0.75%) |
Oct 09, 2023 | 53.40 | 54.21 | 53.40 | 54.19 | 109,395 | +0.78(+1.47%) |
Oct 06, 2023 | 52.44 | 53.67 | 52.31 | 53.40 | 116,139 | +0.70(+1.34%) |
Oct 05, 2023 | 52.86 | 53.01 | 52.45 | 52.70 | 233,007 | -0.22(-0.41%) |
Oct 04, 2023 | 52.73 | 53.01 | 52.33 | 52.92 | 86,512 | +0.22(+0.41%) |
Oct 03, 2023 | 52.92 | 53.30 | 52.49 | 52.70 | 169,729 | -0.48(-0.90%) |
Oct 02, 2023 | 53.64 | 53.72 | 52.96 | 53.17 | 58,038 | -0.55(-1.02%) |
Sep 29, 2023 | 54.39 | 54.39 | 53.62 | 53.72 | 55,942 | -0.39(-0.72%) |
Sep 28, 2023 | 53.67 | 54.45 | 53.67 | 54.11 | 127,298 | +0.39(+0.72%) |
Sep 27, 2023 | 53.48 | 53.89 | 53.36 | 53.72 | 73,759 | +0.49(+0.91%) |
Sep 26, 2023 | 53.67 | 53.88 | 53.18 | 53.23 | 56,154 | -0.78(-1.45%) |
Sep 25, 2023 | 53.53 | 54.02 | 53.85 | 54.02 | 50,504 | +0.33(+0.61%) |
Sep 22, 2023 | 53.89 | 54.08 | 53.69 | 53.69 | 106,467 | -0.20(-0.37%) |
Sep 21, 2023 | 54.57 | 54.57 | 53.88 | 53.89 | 108,688 | -0.97(-1.77%) |
Sep 20, 2023 | 55.28 | 55.68 | 54.85 | 54.86 | 39,615 | -0.29(-0.52%) |
Sep 19, 2023 | 55.25 | 55.29 | 54.75 | 55.15 | 141,548 | -0.20(-0.36%) |
Sep 18, 2023 | 55.27 | 55.63 | 55.20 | 55.35 | 39,386 | +0.07(+0.13%) |
Sep 15, 2023 | 55.50 | 55.60 | 55.11 | 55.28 | 36,434 | -0.40(-0.72%) |
Sep 14, 2023 | 55.33 | 55.68 | 55.32 | 55.68 | 52,752 | +0.62(+1.13%) |
Sep 13, 2023 | 55.33 | 55.50 | 54.81 | 55.06 | 33,605 | -0.36(-0.64%) |
Sep 12, 2023 | 55.35 | 55.72 | 55.25 | 55.41 | 51,940 | -0.24(-0.43%) |
Sep 11, 2023 | 55.69 | 55.79 | 55.35 | 55.65 | 32,693 | +0.13(+0.23%) |
Sep 08, 2023 | 55.84 | 55.84 | 55.42 | 55.52 | 30,264 | -0.27(-0.48%) |
Sep 07, 2023 | 55.77 | 55.93 | 55.42 | 55.79 | 68,600 | -0.24(-0.42%) |
Sep 06, 2023 | 56.16 | 56.44 | 55.78 | 56.03 | 61,147 | -0.18(-0.32%) |
Sep 05, 2023 | 57.16 | 57.16 | 56.20 | 56.20 | 161,199 | -1.11(-1.93%) |
Sep 01, 2023 | 57.27 | 57.43 | 57.11 | 57.31 | 52,030 | +0.41(+0.71%) |
Aug 31, 2023 | 57.18 | 57.34 | 56.91 | 56.91 | 48,433 | -0.23(-0.40%) |
Aug 30, 2023 | 56.86 | 57.27 | 56.86 | 57.14 | 204,555 | +0.30(+0.52%) |
Aug 29, 2023 | 56.24 | 56.84 | 56.09 | 56.84 | 90,336 | +0.52(+0.93%) |
Aug 28, 2023 | 56.11 | 56.47 | 56.11 | 56.31 | 41,012 | +0.46(+0.83%) |
Aug 25, 2023 | 55.58 | 56.03 | 55.22 | 55.85 | 44,297 | +0.37(+0.67%) |
Aug 24, 2023 | 55.94 | 56.27 | 55.48 | 55.48 | 32,007 | -0.58(-1.03%) |
Aug 23, 2023 | 55.52 | 56.14 | 55.51 | 56.06 | 68,294 | +0.57(+1.03%) |
Aug 22, 2023 | 55.68 | 55.95 | 55.34 | 55.48 | 34,157 | -0.13(-0.23%) |
Aug 21, 2023 | 55.68 | 55.75 | 55.22 | 55.61 | 34,604 | -0.05(-0.09%) |
Aug 18, 2023 | 55.17 | 55.76 | 55.05 | 55.66 | 51,676 | +0.15(+0.27%) |
Aug 17, 2023 | 56.23 | 56.34 | 55.51 | 55.51 | 38,985 | -0.59(-1.06%) |
Aug 16, 2023 | 56.39 | 56.78 | 56.10 | 56.11 | 71,023 | -0.40(-0.70%) |
Aug 15, 2023 | 56.95 | 56.95 | 56.44 | 56.50 | 88,212 | -0.68(-1.19%) |
Aug 14, 2023 | 56.90 | 57.18 | 56.87 | 57.18 | 124,847 | +0.13(+0.23%) |
Aug 11, 2023 | 56.77 | 57.20 | 56.77 | 57.06 | 45,092 | +0.04(+0.07%) |
Aug 10, 2023 | 57.33 | 57.64 | 56.82 | 57.02 | 58,820 | -0.13(-0.23%) |
Aug 09, 2023 | 57.33 | 57.42 | 56.99 | 57.14 | 48,530 | -0.12(-0.21%) |
Aug 08, 2023 | 57.23 | 57.33 | 56.75 | 57.26 | 86,707 | -0.30(-0.52%) |
Aug 07, 2023 | 57.13 | 57.62 | 57.13 | 57.56 | 48,765 | +0.64(+1.13%) |
Aug 04, 2023 | 57.39 | 57.50 | 56.86 | 56.92 | 69,397 | -0.35(-0.60%) |
Aug 03, 2023 | 57.47 | 57.53 | 57.19 | 57.26 | 52,483 | -0.41(-0.70%) |
Aug 02, 2023 | 57.88 | 58.10 | 57.57 | 57.67 | 90,753 | -0.59(-1.02%) |
Aug 01, 2023 | 57.95 | 58.36 | 57.95 | 58.26 | 146,537 | +0.17(+0.29%) |
Jul 31, 2023 | 58.08 | 58.09 | 57.87 | 58.09 | 59,590 | +0.26(+0.44%) |
Jul 28, 2023 | 57.79 | 57.93 | 57.61 | 57.84 | 141,943 | +0.39(+0.67%) |
Jul 27, 2023 | 58.02 | 58.02 | 57.27 | 57.45 | 55,306 | -0.49(-0.85%) |
Jul 26, 2023 | 57.77 | 58.02 | 57.70 | 57.95 | 60,309 | +0.37(+0.64%) |
Jul 25, 2023 | 57.33 | 57.66 | 57.09 | 57.58 | 59,125 | -0.04(-0.07%) |
Jul 24, 2023 | 57.35 | 57.78 | 57.34 | 57.62 | 68,906 | +0.11(+0.19%) |
Jul 21, 2023 | 57.93 | 57.93 | 57.48 | 57.51 | 60,528 | -0.27(-0.46%) |
Jul 20, 2023 | 57.71 | 57.90 | 57.50 | 57.78 | 163,836 | +0.10(+0.17%) |
Jul 19, 2023 | 57.74 | 57.77 | 57.32 | 57.68 | 115,138 | +0.00(+0.00%) |
Jul 18, 2023 | 57.29 | 57.79 | 57.29 | 57.68 | 111,770 | +0.47(+0.83%) |
Jul 17, 2023 | 56.85 | 57.40 | 56.80 | 57.20 | 63,259 | +0.30(+0.52%) |
Jul 14, 2023 | 57.18 | 57.18 | 56.67 | 56.91 | 80,690 | -0.27(-0.47%) |
Jul 13, 2023 | 57.13 | 57.28 | 56.92 | 57.17 | 112,792 | +0.13(+0.23%) |
Jul 12, 2023 | 57.48 | 57.48 | 56.93 | 57.05 | 52,602 | +0.03(+0.05%) |
Jul 11, 2023 | 56.43 | 57.06 | 56.43 | 57.02 | 64,072 | +0.70(+1.25%) |
Jul 10, 2023 | 55.51 | 56.31 | 55.51 | 56.31 | 50,175 | +0.78(+1.41%) |
Jul 07, 2023 | 55.37 | 56.04 | 55.37 | 55.53 | 42,968 | +0.19(+0.34%) |
Jul 06, 2023 | 55.46 | 55.46 | 54.98 | 55.34 | 80,123 | -0.53(-0.96%) |
Jul 05, 2023 | 55.92 | 56.04 | 55.71 | 55.88 | 129,690 | -0.39(-0.69%) |
Jul 03, 2023 | 56.15 | 56.30 | 55.90 | 56.26 | 91,777 | +0.01(+0.02%) |
Jun 30, 2023 | 56.14 | 56.41 | 55.92 | 56.25 | 57,168 | +0.44(+0.78%) |
Jun 29, 2023 | 55.21 | 55.82 | 55.21 | 55.82 | 83,066 | +0.58(+1.06%) |
Jun 28, 2023 | 55.20 | 55.35 | 55.08 | 55.24 | 63,672 | +0.00(+0.00%) |
Jun 27, 2023 | 54.65 | 55.28 | 54.57 | 55.24 | 80,566 | +0.70(+1.29%) |
Jun 26, 2023 | 54.08 | 54.67 | 54.08 | 54.53 | 41,718 | +0.42(+0.77%) |
Jun 23, 2023 | 54.16 | 54.30 | 53.91 | 54.12 | 52,277 | -0.44(-0.80%) |
Jun 22, 2023 | 54.68 | 54.73 | 54.39 | 54.55 | 141,569 | -0.38(-0.68%) |
Jun 21, 2023 | 54.37 | 55.07 | 54.24 | 54.93 | 116,928 | +0.33(+0.60%) |
Jun 20, 2023 | 54.66 | 54.72 | 54.34 | 54.60 | 48,955 | -0.34(-0.61%) |
Jun 16, 2023 | 55.23 | 55.46 | 54.80 | 54.94 | 43,460 | -0.07(-0.12%) |
Jun 15, 2023 | 54.12 | 55.10 | 54.12 | 55.01 | 40,459 | +3.59(+6.98%) |
May 08, 2023 | 51.71 | 51.81 | 51.31 | 51.42 | 33,068 | -0.11(-0.21%) |
May 05, 2023 | 51.11 | 51.70 | 51.11 | 51.53 | 35,943 | +0.86(+1.69%) |
May 04, 2023 | 51.18 | 51.24 | 50.49 | 50.67 | 85,655 | -0.66(-1.29%) |
May 03, 2023 | 51.59 | 51.98 | 51.32 | 51.33 | 60,026 | -0.14(-0.27%) |
May 02, 2023 | 51.75 | 51.75 | 50.90 | 51.47 | 72,475 | -0.41(-0.80%) |
May 01, 2023 | 51.61 | 52.14 | 51.61 | 51.88 | 47,580 | +0.33(+0.63%) |
Apr 28, 2023 | 51.02 | 51.65 | 51.02 | 51.56 | 72,984 | +0.47(+0.93%) |
Apr 27, 2023 | 50.18 | 51.09 | 50.13 | 51.08 | 34,591 | +1.07(+2.15%) |
Apr 26, 2023 | 50.79 | 50.79 | 49.96 | 50.01 | 74,618 | -1.00(-1.95%) |
Apr 25, 2023 | 51.56 | 51.63 | 50.98 | 51.01 | 60,208 | -0.94(-1.80%) |
Apr 24, 2023 | 51.79 | 51.99 | 51.73 | 51.94 | 142,167 | +0.16(+0.30%) |
Apr 21, 2023 | 52.02 | 52.02 | 51.58 | 51.78 | 26,755 | -0.17(-0.32%) |
Apr 20, 2023 | 51.66 | 52.09 | 51.66 | 51.95 | 30,225 | +0.03(+0.06%) |
Apr 19, 2023 | 51.78 | 52.02 | 51.70 | 51.92 | 31,972 | -0.08(-0.15%) |
Apr 18, 2023 | 52.03 | 52.29 | 51.83 | 52.00 | 65,286 | +0.22(+0.42%) |
Apr 17, 2023 | 51.46 | 51.81 | 51.46 | 51.78 | 178,960 | +0.35(+0.69%) |
Apr 14, 2023 | 51.29 | 51.69 | 51.11 | 51.43 | 41,204 | -0.09(-0.17%) |
Apr 13, 2023 | 51.37 | 51.57 | 50.85 | 51.52 | 54,625 | +0.26(+0.50%) |
Apr 12, 2023 | 51.32 | 51.58 | 51.15 | 51.26 | 52,959 | +0.20(+0.39%) |
Apr 11, 2023 | 50.93 | 51.28 | 50.91 | 51.07 | 66,051 | +0.35(+0.70%) |
Apr 10, 2023 | 50.00 | 50.72 | 49.89 | 50.71 | 30,991 | +0.56(+1.12%) |
Apr 06, 2023 | 50.23 | 50.35 | 50.04 | 50.15 | 24,905 | -0.10(-0.20%) |
Apr 05, 2023 | 50.75 | 50.79 | 50.04 | 50.25 | 31,175 | -0.68(-1.34%) |
Apr 04, 2023 | 52.27 | 52.27 | 50.77 | 50.93 | 40,377 | -1.31(-2.51%) |
Apr 03, 2023 | 52.03 | 52.44 | 51.86 | 52.24 | 58,920 | +0.12(+0.23%) |
Mar 31, 2023 | 51.60 | 52.14 | 51.60 | 52.12 | 37,407 | +0.71(+1.38%) |
Mar 30, 2023 | 51.59 | 51.68 | 51.26 | 51.41 | 40,788 | +0.16(+0.31%) |
Mar 29, 2023 | 51.06 | 51.25 | 50.91 | 51.25 | 41,788 | +0.69(+1.36%) |
Mar 28, 2023 | 50.24 | 50.76 | 50.24 | 50.56 | 67,270 | +0.23(+0.45%) |
Mar 27, 2023 | 50.32 | 50.51 | 50.00 | 50.34 | 43,356 | +0.43(+0.87%) |
Mar 24, 2023 | 49.36 | 49.90 | 49.04 | 49.90 | 75,103 | +0.13(+0.26%) |
Mar 23, 2023 | 50.09 | 50.60 | 49.44 | 49.77 | 37,079 | -0.16(-0.32%) |
Mar 22, 2023 | 50.97 | 51.07 | 49.93 | 49.93 | 73,979 | -1.01(-1.97%) |
Mar 21, 2023 | 50.85 | 51.11 | 50.65 | 50.94 | 61,070 | +0.69(+1.37%) |
Mar 20, 2023 | 49.77 | 50.37 | 49.77 | 50.25 | 64,584 | +0.71(+1.43%) |
Mar 17, 2023 | 50.41 | 50.41 | 49.40 | 49.54 | 22,667 | -0.94(-1.86%) |
Mar 16, 2023 | 49.66 | 50.61 | 49.44 | 50.48 | 65,411 | +0.56(+1.12%) |
Mar 15, 2023 | 50.20 | 50.20 | 49.07 | 49.92 | 189,326 | -1.25(-2.44%) |
Mar 14, 2023 | 51.29 | 51.63 | 50.54 | 51.17 | 100,494 | +0.70(+1.38%) |
Mar 13, 2023 | 50.32 | 50.89 | 50.08 | 50.47 | 58,501 | -0.41(-0.81%) |
Mar 10, 2023 | 51.91 | 51.92 | 50.64 | 50.88 | 164,836 | -1.10(-2.12%) |
Mar 09, 2023 | 52.98 | 53.25 | 51.93 | 51.98 | 468,206 | -0.82(-1.54%) |
Mar 08, 2023 | 52.82 | 52.87 | 52.42 | 52.80 | 36,998 | +0.09(+0.17%) |
Mar 07, 2023 | 53.30 | 53.38 | 52.66 | 52.71 | 28,119 | -0.60(-1.12%) |
Mar 06, 2023 | 53.59 | 53.79 | 53.25 | 53.31 | 60,160 | -0.28(-0.53%) |
Mar 03, 2023 | 53.20 | 53.62 | 52.91 | 53.59 | 42,129 | +0.60(+1.13%) |
Mar 02, 2023 | 52.14 | 53.05 | 52.10 | 52.99 | 33,224 | +0.57(+1.09%) |
Mar 01, 2023 | 52.12 | 52.63 | 52.12 | 52.42 | 36,289 | +0.23(+0.43%) |
Feb 28, 2023 | 52.30 | 52.53 | 52.15 | 52.20 | 48,804 | -0.11(-0.21%) |
Feb 27, 2023 | 52.48 | 52.69 | 52.17 | 52.30 | 40,681 | +0.43(+0.83%) |
Feb 24, 2023 | 51.60 | 51.96 | 51.42 | 51.87 | 70,774 | -0.36(-0.70%) |
Feb 23, 2023 | 52.24 | 52.51 | 51.66 | 52.24 | 89,879 | +0.29(+0.57%) |
Feb 22, 2023 | 52.14 | 52.35 | 51.74 | 51.94 | 157,402 | -0.08(-0.15%) |
Feb 21, 2023 | 52.85 | 52.89 | 51.96 | 52.02 | 80,725 | -1.30(-2.43%) |
Feb 17, 2023 | 52.93 | 53.32 | 52.86 | 53.32 | 31,795 | +0.27(+0.50%) |
Feb 16, 2023 | 53.01 | 53.45 | 52.82 | 53.05 | 61,055 | -0.49(-0.92%) |
Feb 15, 2023 | 52.76 | 53.54 | 52.76 | 53.54 | 352,596 | +0.44(+0.83%) |
Feb 14, 2023 | 53.03 | 53.25 | 52.53 | 53.10 | 44,218 | -0.09(-0.17%) |
Feb 13, 2023 | 52.78 | 53.19 | 52.72 | 53.19 | 43,354 | +0.53(+1.01%) |
Feb 10, 2023 | 52.20 | 52.69 | 52.20 | 52.66 | 56,408 | +0.24(+0.45%) |
Feb 09, 2023 | 53.32 | 53.32 | 52.27 | 52.42 | 57,054 | -0.51(-0.96%) |
Feb 08, 2023 | 53.04 | 53.18 | 52.78 | 52.93 | 30,547 | -0.29(-0.55%) |
Feb 07, 2023 | 52.90 | 53.35 | 52.37 | 53.23 | 42,449 | +0.23(+0.43%) |
Feb 06, 2023 | 52.96 | 53.08 | 52.80 | 53.00 | 55,841 | -0.20(-0.37%) |
Feb 03, 2023 | 52.99 | 53.59 | 52.99 | 53.20 | 39,782 | -0.27(-0.50%) |
Feb 02, 2023 | 53.28 | 53.75 | 53.02 | 53.46 | 47,740 | +0.47(+0.89%) |