Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.58 | 48.91 | 48.58 | 48.75 | 14,020 | +0.13(+0.26%) |
Jan 30, 2024 | 48.75 | 48.75 | 48.58 | 48.63 | 12,747 | -0.03(-0.06%) |
Jan 29, 2024 | 48.63 | 48.70 | 48.61 | 48.66 | 5,583 | +0.06(+0.12%) |
Jan 26, 2024 | 48.60 | 48.64 | 48.54 | 48.60 | 5,443 | +0.02(+0.04%) |
Jan 25, 2024 | 48.49 | 48.65 | 48.49 | 48.58 | 67,892 | +0.05(+0.11%) |
Jan 24, 2024 | 48.56 | 48.78 | 48.49 | 48.53 | 5,995 | -0.00(-0.00%) |
Jan 23, 2024 | 48.57 | 48.57 | 48.49 | 48.53 | 11,687 | +0.02(+0.04%) |
Jan 22, 2024 | 48.58 | 48.63 | 48.47 | 48.50 | 30,771 | -0.01(-0.02%) |
Jan 19, 2024 | 48.64 | 48.64 | 48.51 | 48.52 | 5,298 | -0.01(-0.02%) |
Jan 18, 2024 | 48.43 | 48.57 | 48.43 | 48.53 | 11,121 | +0.05(+0.11%) |
Jan 17, 2024 | 48.41 | 48.52 | 48.41 | 48.47 | 16,925 | -0.15(-0.32%) |
Jan 16, 2024 | 48.67 | 48.79 | 48.60 | 48.63 | 10,304 | -0.07(-0.15%) |
Jan 12, 2024 | 48.66 | 48.74 | 48.66 | 48.70 | 6,211 | +0.08(+0.16%) |
Jan 11, 2024 | 48.55 | 48.64 | 48.47 | 48.62 | 82,389 | +0.15(+0.31%) |
Jan 10, 2024 | 48.50 | 48.54 | 48.44 | 48.47 | 12,344 | +0.05(+0.10%) |
Jan 09, 2024 | 48.30 | 48.49 | 48.30 | 48.42 | 24,872 | -0.04(-0.08%) |
Jan 08, 2024 | 48.31 | 48.49 | 48.31 | 48.46 | 5,668 | +0.07(+0.14%) |
Jan 05, 2024 | 48.37 | 48.47 | 48.37 | 48.39 | 9,976 | -0.01(-0.02%) |
Jan 04, 2024 | 48.48 | 48.48 | 48.37 | 48.40 | 5,597 | -0.08(-0.17%) |
Jan 03, 2024 | 48.45 | 48.51 | 48.42 | 48.48 | 18,807 | -0.04(-0.08%) |
Jan 02, 2024 | 48.46 | 48.53 | 48.46 | 48.52 | 8,168 | -0.04(-0.08%) |
Dec 29, 2023 | 48.47 | 48.62 | 48.47 | 48.56 | 14,292 | +0.01(+0.03%) |
Dec 28, 2023 | 48.57 | 48.57 | 48.52 | 48.55 | 5,909 | -0.01(-0.02%) |
Dec 27, 2023 | 48.49 | 48.59 | 48.47 | 48.56 | 29,617 | +0.12(+0.24%) |
Dec 26, 2023 | 48.28 | 48.46 | 48.28 | 48.44 | 5,411 | -0.04(-0.08%) |
Dec 22, 2023 | 48.27 | 48.52 | 48.27 | 48.48 | 13,943 | +0.05(+0.11%) |
Dec 21, 2023 | 48.45 | 48.53 | 48.41 | 48.42 | 21,781 | +0.03(+0.06%) |
Dec 20, 2023 | 48.19 | 48.44 | 48.19 | 48.39 | 10,168 | +0.06(+0.11%) |
Dec 19, 2023 | 48.52 | 48.52 | 48.30 | 48.34 | 11,447 | +0.06(+0.13%) |
Dec 18, 2023 | 48.35 | 48.76 | 48.00 | 48.27 | 20,136 | +0.04(+0.08%) |
Dec 15, 2023 | 48.22 | 48.45 | 48.22 | 48.24 | 23,804 | -0.07(-0.15%) |
Dec 14, 2023 | 48.23 | 48.45 | 48.23 | 48.31 | 11,924 | +0.12(+0.25%) |
Dec 13, 2023 | 48.03 | 48.23 | 47.91 | 48.19 | 17,711 | +0.33(+0.69%) |
Dec 12, 2023 | 47.77 | 47.89 | 47.76 | 47.86 | 13,388 | +0.02(+0.05%) |
Dec 11, 2023 | 47.74 | 47.84 | 47.74 | 47.84 | 7,065 | +0.00(+0.00%) |
Dec 08, 2023 | 47.81 | 47.86 | 47.75 | 47.84 | 15,437 | -0.12(-0.25%) |
Dec 07, 2023 | 48.01 | 48.02 | 47.89 | 47.96 | 24,005 | +0.01(+0.02%) |
Dec 06, 2023 | 47.91 | 47.96 | 47.89 | 47.95 | 31,974 | +0.08(+0.17%) |
Dec 05, 2023 | 47.61 | 47.92 | 47.61 | 47.86 | 7,135 | +0.04(+0.09%) |
Dec 04, 2023 | 47.74 | 47.88 | 47.74 | 47.82 | 14,581 | -0.07(-0.14%) |
Dec 01, 2023 | 47.69 | 47.89 | 47.69 | 47.89 | 79,282 | +0.20(+0.42%) |
Nov 30, 2023 | 47.72 | 47.74 | 47.63 | 47.69 | 9,902 | -0.07(-0.15%) |
Nov 29, 2023 | 47.62 | 47.76 | 47.62 | 47.76 | 15,141 | +0.15(+0.31%) |
Nov 28, 2023 | 47.45 | 47.62 | 47.45 | 47.62 | 12,089 | +0.14(+0.30%) |
Nov 27, 2023 | 47.37 | 47.47 | 47.37 | 47.47 | 8,283 | +0.10(+0.21%) |
Nov 24, 2023 | 47.35 | 47.41 | 47.35 | 47.37 | 1,631 | -0.04(-0.08%) |
Nov 22, 2023 | 47.29 | 47.46 | 47.29 | 47.41 | 3,905 | +0.00(+0.01%) |
Nov 21, 2023 | 47.45 | 47.45 | 47.37 | 47.41 | 6,626 | +0.08(+0.16%) |
Nov 20, 2023 | 47.38 | 47.39 | 47.29 | 47.33 | 25,117 | +0.01(+0.03%) |
Nov 17, 2023 | 47.29 | 47.34 | 47.29 | 47.32 | 5,499 | -0.01(-0.02%) |
Nov 16, 2023 | 47.25 | 47.39 | 47.25 | 47.33 | 9,744 | +0.11(+0.24%) |
Nov 15, 2023 | 47.27 | 47.27 | 47.18 | 47.22 | 14,422 | -0.09(-0.19%) |
Nov 14, 2023 | 47.23 | 47.31 | 47.23 | 47.30 | 11,410 | +0.30(+0.65%) |
Nov 13, 2023 | 46.96 | 47.10 | 46.94 | 47.00 | 15,350 | -0.01(-0.03%) |
Nov 10, 2023 | 47.21 | 47.21 | 47.01 | 47.01 | 15,162 | +0.01(+0.03%) |
Nov 09, 2023 | 46.98 | 47.14 | 46.97 | 47.00 | 12,297 | -0.16(-0.33%) |
Nov 08, 2023 | 47.18 | 47.18 | 47.10 | 47.16 | 9,437 | +0.05(+0.10%) |
Nov 07, 2023 | 46.91 | 47.15 | 46.91 | 47.11 | 13,683 | +0.08(+0.16%) |
Nov 06, 2023 | 47.19 | 47.19 | 47.02 | 47.03 | 10,139 | -0.12(-0.25%) |
Nov 03, 2023 | 47.10 | 47.23 | 47.10 | 47.15 | 7,801 | +0.16(+0.35%) |
Nov 02, 2023 | 47.10 | 47.10 | 46.97 | 46.99 | 8,712 | +0.09(+0.19%) |
Nov 01, 2023 | 46.83 | 46.89 | 46.80 | 46.89 | 8,221 | +0.12(+0.26%) |
Oct 31, 2023 | 46.79 | 46.79 | 46.71 | 46.77 | 12,189 | -0.00(-0.01%) |
Oct 30, 2023 | 46.78 | 46.79 | 46.75 | 46.77 | 12,132 | +0.00(+0.01%) |
Oct 27, 2023 | 46.80 | 46.80 | 46.75 | 46.77 | 8,981 | +0.04(+0.08%) |
Oct 26, 2023 | 46.77 | 46.77 | 46.67 | 46.73 | 3,130 | +0.06(+0.14%) |
Oct 25, 2023 | 46.95 | 46.95 | 46.67 | 46.67 | 12,651 | -0.05(-0.10%) |
Oct 24, 2023 | 46.69 | 46.74 | 46.69 | 46.72 | 7,726 | +0.03(+0.07%) |
Oct 23, 2023 | 46.59 | 46.69 | 46.57 | 46.68 | 6,432 | +0.07(+0.14%) |
Oct 20, 2023 | 46.65 | 46.65 | 46.57 | 46.62 | 46,116 | +0.09(+0.20%) |
Oct 19, 2023 | 46.51 | 46.55 | 46.49 | 46.52 | 14,463 | -0.02(-0.04%) |
Oct 18, 2023 | 46.54 | 46.56 | 46.51 | 46.54 | 7,825 | -0.04(-0.09%) |
Oct 17, 2023 | 46.63 | 46.67 | 46.59 | 46.59 | 4,002 | -0.18(-0.38%) |
Oct 16, 2023 | 46.86 | 46.86 | 46.73 | 46.76 | 9,038 | -0.05(-0.11%) |
Oct 13, 2023 | 46.82 | 46.83 | 46.77 | 46.82 | 55,347 | +0.04(+0.09%) |
Oct 12, 2023 | 46.82 | 46.82 | 46.76 | 46.77 | 2,483 | -0.07(-0.16%) |
Oct 11, 2023 | 46.83 | 46.89 | 46.81 | 46.85 | 3,858 | +0.02(+0.04%) |
Oct 10, 2023 | 46.79 | 46.93 | 46.79 | 46.83 | 21,011 | -0.02(-0.05%) |
Oct 09, 2023 | 46.59 | 46.85 | 46.59 | 46.85 | 4,217 | +0.20(+0.42%) |
Oct 06, 2023 | 46.46 | 46.69 | 46.46 | 46.66 | 21,125 | -0.08(-0.16%) |
Oct 05, 2023 | 46.73 | 46.76 | 46.69 | 46.73 | 5,540 | +0.15(+0.33%) |
Oct 04, 2023 | 46.54 | 46.62 | 46.43 | 46.58 | 5,485 | +0.01(+0.03%) |
Oct 03, 2023 | 46.61 | 46.66 | 46.56 | 46.56 | 15,514 | -0.08(-0.16%) |
Oct 02, 2023 | 46.66 | 46.70 | 46.64 | 46.64 | 3,761 | -0.12(-0.26%) |
Sep 29, 2023 | 46.84 | 46.84 | 46.72 | 46.76 | 18,224 | +0.03(+0.07%) |
Sep 28, 2023 | 46.66 | 46.73 | 46.63 | 46.73 | 2,598 | +0.09(+0.20%) |
Sep 27, 2023 | 46.74 | 46.74 | 46.61 | 46.63 | 6,175 | -0.11(-0.23%) |
Sep 26, 2023 | 46.78 | 46.80 | 46.70 | 46.74 | 6,786 | -0.01(-0.03%) |
Sep 25, 2023 | 46.75 | 46.75 | 46.72 | 46.75 | 2,574 | -0.03(-0.06%) |
Sep 22, 2023 | 46.74 | 46.82 | 46.73 | 46.78 | 4,857 | +0.07(+0.15%) |
Sep 21, 2023 | 46.65 | 46.75 | 46.64 | 46.71 | 10,383 | -0.06(-0.12%) |
Sep 20, 2023 | 46.80 | 46.84 | 46.77 | 46.77 | 112,215 | -0.02(-0.04%) |
Sep 19, 2023 | 46.79 | 46.83 | 46.78 | 46.79 | 5,069 | -0.03(-0.06%) |
Sep 18, 2023 | 46.70 | 46.83 | 46.70 | 46.82 | 6,814 | -0.01(-0.02%) |
Sep 15, 2023 | 46.85 | 46.87 | 46.80 | 46.83 | 4,561 | -0.04(-0.08%) |
Sep 14, 2023 | 46.90 | 46.91 | 46.86 | 46.87 | 3,743 | +0.03(+0.06%) |
Sep 13, 2023 | 46.75 | 46.90 | 46.75 | 46.84 | 16,982 | +0.00(+0.00%) |
Sep 12, 2023 | 46.87 | 46.87 | 46.80 | 46.84 | 18,045 | +0.01(+0.02%) |
Sep 11, 2023 | 46.84 | 46.89 | 46.81 | 46.83 | 8,440 | -0.01(-0.02%) |
Sep 08, 2023 | 46.75 | 46.90 | 46.75 | 46.84 | 20,658 | -0.02(-0.04%) |
Sep 07, 2023 | 46.73 | 46.87 | 46.73 | 46.86 | 53,248 | +0.05(+0.10%) |
Sep 06, 2023 | 46.98 | 46.98 | 46.75 | 46.81 | 15,005 | -0.05(-0.10%) |
Sep 05, 2023 | 46.94 | 46.94 | 46.82 | 46.86 | 8,328 | -0.06(-0.14%) |
Sep 01, 2023 | 46.96 | 46.98 | 46.89 | 46.92 | 7,953 | -0.02(-0.05%) |
Aug 31, 2023 | 46.96 | 46.97 | 46.91 | 46.95 | 11,293 | +0.01(+0.02%) |
Aug 30, 2023 | 46.88 | 46.99 | 46.88 | 46.94 | 8,908 | +0.03(+0.06%) |
Aug 29, 2023 | 46.72 | 46.91 | 46.72 | 46.91 | 15,415 | +0.15(+0.32%) |
Aug 28, 2023 | 46.68 | 46.77 | 46.68 | 46.76 | 6,876 | +0.05(+0.11%) |
Aug 25, 2023 | 46.52 | 46.80 | 46.52 | 46.70 | 8,616 | -0.05(-0.11%) |
Aug 24, 2023 | 46.76 | 46.81 | 46.73 | 46.76 | 8,967 | -0.01(-0.03%) |
Aug 23, 2023 | 46.70 | 46.80 | 46.70 | 46.77 | 14,628 | +0.13(+0.28%) |
Aug 22, 2023 | 46.66 | 46.67 | 46.61 | 46.64 | 19,150 | -0.02(-0.04%) |
Aug 21, 2023 | 46.67 | 46.69 | 46.63 | 46.66 | 19,060 | -0.05(-0.10%) |
Aug 18, 2023 | 46.61 | 46.77 | 46.61 | 46.71 | 11,678 | +0.03(+0.06%) |
Aug 17, 2023 | 46.63 | 46.71 | 46.63 | 46.68 | 13,511 | -0.00(-0.01%) |
Aug 16, 2023 | 46.66 | 46.75 | 46.66 | 46.69 | 20,423 | -0.06(-0.13%) |
Aug 15, 2023 | 46.73 | 46.80 | 46.73 | 46.75 | 9,066 | +0.00(+0.01%) |
Aug 14, 2023 | 46.75 | 46.79 | 46.71 | 46.74 | 164,963 | -0.06(-0.14%) |
Aug 11, 2023 | 46.85 | 46.85 | 46.78 | 46.81 | 7,746 | -0.07(-0.16%) |
Aug 10, 2023 | 46.98 | 47.01 | 46.88 | 46.88 | 6,704 | -0.09(-0.19%) |
Aug 09, 2023 | 47.00 | 47.00 | 46.94 | 46.97 | 16,409 | -0.02(-0.04%) |
Aug 08, 2023 | 46.93 | 47.01 | 46.90 | 46.99 | 13,498 | +0.08(+0.16%) |
Aug 07, 2023 | 46.85 | 46.94 | 46.85 | 46.91 | 7,820 | +0.00(+0.00%) |
Aug 04, 2023 | 46.79 | 46.91 | 46.78 | 46.91 | 5,968 | +0.17(+0.35%) |
Aug 03, 2023 | 46.70 | 46.79 | 46.70 | 46.75 | 6,150 | -0.00(-0.01%) |
Aug 02, 2023 | 46.69 | 46.82 | 46.69 | 46.75 | 3,338 | -0.01(-0.03%) |
Aug 01, 2023 | 46.82 | 46.82 | 46.76 | 46.77 | 1,949 | -0.09(-0.19%) |
Jul 31, 2023 | 46.76 | 46.90 | 46.76 | 46.86 | 15,333 | +0.03(+0.07%) |
Jul 28, 2023 | 46.66 | 46.86 | 46.66 | 46.82 | 15,825 | +0.15(+0.33%) |
Jul 27, 2023 | 47.19 | 47.19 | 46.65 | 46.67 | 20,241 | -0.18(-0.38%) |
Jul 26, 2023 | 46.77 | 46.85 | 46.72 | 46.85 | 3,236 | +0.08(+0.17%) |
Jul 25, 2023 | 46.72 | 46.78 | 46.70 | 46.77 | 64,654 | -0.00(-0.01%) |
Jul 24, 2023 | 46.96 | 46.96 | 46.75 | 46.77 | 153,820 | -0.03(-0.06%) |
Jul 21, 2023 | 46.85 | 46.85 | 46.78 | 46.80 | 14,978 | +0.01(+0.03%) |
Jul 20, 2023 | 46.75 | 46.79 | 46.73 | 46.79 | 16,771 | -0.08(-0.18%) |
Jul 19, 2023 | 46.92 | 46.92 | 46.83 | 46.87 | 11,648 | +0.01(+0.02%) |
Jul 18, 2023 | 46.87 | 46.94 | 46.86 | 46.86 | 9,522 | +0.03(+0.06%) |
Jul 17, 2023 | 46.82 | 46.86 | 46.79 | 46.83 | 12,225 | +0.02(+0.05%) |
Jul 14, 2023 | 46.91 | 46.94 | 46.79 | 46.81 | 9,206 | -0.13(-0.27%) |
Jul 13, 2023 | 46.90 | 46.96 | 46.86 | 46.93 | 11,380 | +0.16(+0.35%) |
Jul 12, 2023 | 46.75 | 46.80 | 46.74 | 46.77 | 10,212 | +0.18(+0.39%) |
Jul 11, 2023 | 46.56 | 46.60 | 46.55 | 46.59 | 5,814 | +0.04(+0.09%) |
Jul 10, 2023 | 46.51 | 46.57 | 46.51 | 46.55 | 3,553 | +0.09(+0.19%) |
Jul 07, 2023 | 46.44 | 46.52 | 46.44 | 46.46 | 9,065 | +0.08(+0.18%) |
Jul 06, 2023 | 46.20 | 46.38 | 46.20 | 46.37 | 7,859 | -0.13(-0.29%) |
Jul 05, 2023 | 46.66 | 46.66 | 46.51 | 46.51 | 85,794 | -0.05(-0.11%) |
Jul 03, 2023 | 46.56 | 46.63 | 46.55 | 46.56 | 9,359 | -0.02(-0.04%) |
Jun 30, 2023 | 46.59 | 46.63 | 46.55 | 46.58 | 13,690 | +0.03(+0.07%) |
Jun 29, 2023 | 46.55 | 46.56 | 46.52 | 46.55 | 5,579 | -0.16(-0.33%) |
Jun 28, 2023 | 46.65 | 46.70 | 46.62 | 46.70 | 5,047 | +0.07(+0.16%) |
Jun 27, 2023 | 46.74 | 46.74 | 46.61 | 46.63 | 2,609 | -0.04(-0.10%) |
Jun 26, 2023 | 46.45 | 46.72 | 46.45 | 46.67 | 12,477 | +0.05(+0.10%) |
Jun 23, 2023 | 46.70 | 46.71 | 46.62 | 46.62 | 9,911 | +0.01(+0.02%) |
Jun 22, 2023 | 46.68 | 46.68 | 46.58 | 46.61 | 15,467 | -0.06(-0.12%) |
Jun 21, 2023 | 46.69 | 46.70 | 46.51 | 46.67 | 146,142 | +0.00(+0.01%) |
Jun 20, 2023 | 46.65 | 46.70 | 46.64 | 46.67 | 24,762 | +0.06(+0.12%) |
Jun 16, 2023 | 46.66 | 46.66 | 46.58 | 46.61 | 8,618 | -0.09(-0.20%) |
Jun 15, 2023 | 46.64 | 46.70 | 46.62 | 46.70 | 13,708 | -0.27(-0.57%) |
May 08, 2023 | 46.77 | 47.01 | 46.77 | 46.97 | 7,942 | -0.10(-0.21%) |
May 05, 2023 | 47.12 | 47.12 | 47.02 | 47.06 | 12,929 | -0.13(-0.28%) |
May 04, 2023 | 47.10 | 47.30 | 47.10 | 47.19 | 8,293 | +0.07(+0.15%) |
May 03, 2023 | 47.04 | 47.13 | 47.04 | 47.12 | 11,692 | +0.13(+0.27%) |
May 02, 2023 | 46.87 | 47.03 | 46.87 | 47.00 | 9,917 | +0.14(+0.30%) |
May 01, 2023 | 46.92 | 46.92 | 46.83 | 46.85 | 16,348 | -0.07(-0.16%) |
Apr 28, 2023 | 46.92 | 46.96 | 46.89 | 46.93 | 51,885 | +0.08(+0.16%) |
Apr 27, 2023 | 47.15 | 47.17 | 46.84 | 46.85 | 12,140 | -0.11(-0.24%) |
Apr 26, 2023 | 46.95 | 47.05 | 46.92 | 46.97 | 9,831 | -0.07(-0.15%) |
Apr 25, 2023 | 46.87 | 47.06 | 46.87 | 47.04 | 11,919 | +0.22(+0.46%) |
Apr 24, 2023 | 46.90 | 46.90 | 46.77 | 46.82 | 5,846 | +0.05(+0.11%) |
Apr 21, 2023 | 46.76 | 46.86 | 46.74 | 46.77 | 25,238 | +0.01(+0.02%) |
Apr 20, 2023 | 46.72 | 46.79 | 46.72 | 46.76 | 38,395 | +0.09(+0.19%) |
Apr 19, 2023 | 46.70 | 46.71 | 46.63 | 46.67 | 12,050 | -0.07(-0.14%) |
Apr 18, 2023 | 46.73 | 46.76 | 46.70 | 46.74 | 28,845 | +0.02(+0.05%) |
Apr 17, 2023 | 46.68 | 46.73 | 46.66 | 46.72 | 8,172 | -0.06(-0.14%) |
Apr 14, 2023 | 46.79 | 46.81 | 46.75 | 46.78 | 8,600 | -0.13(-0.27%) |
Apr 13, 2023 | 46.92 | 46.93 | 46.88 | 46.91 | 31,943 | +0.07(+0.16%) |
Apr 12, 2023 | 46.82 | 46.87 | 46.76 | 46.84 | 12,460 | +0.07(+0.15%) |
Apr 11, 2023 | 46.77 | 46.79 | 46.76 | 46.76 | 5,392 | -0.02(-0.04%) |
Apr 10, 2023 | 46.66 | 46.82 | 46.66 | 46.78 | 5,858 | -0.20(-0.42%) |
Apr 06, 2023 | 46.98 | 47.02 | 46.93 | 46.98 | 12,275 | -0.03(-0.07%) |
Apr 05, 2023 | 47.03 | 47.13 | 47.01 | 47.01 | 9,937 | +0.08(+0.16%) |
Apr 04, 2023 | 46.65 | 46.95 | 46.65 | 46.94 | 14,668 | +0.10(+0.22%) |
Apr 03, 2023 | 46.59 | 46.84 | 46.59 | 46.84 | 15,735 | +0.17(+0.37%) |
Mar 31, 2023 | 46.61 | 46.66 | 46.55 | 46.66 | 23,488 | +0.12(+0.25%) |
Mar 30, 2023 | 46.49 | 46.57 | 46.49 | 46.55 | 11,753 | +0.02(+0.04%) |
Mar 29, 2023 | 46.38 | 46.53 | 46.38 | 46.53 | 7,001 | +0.03(+0.06%) |
Mar 28, 2023 | 46.76 | 46.76 | 46.45 | 46.50 | 9,121 | -0.08(-0.16%) |
Mar 27, 2023 | 46.58 | 46.70 | 46.57 | 46.57 | 9,275 | -0.21(-0.45%) |
Mar 24, 2023 | 46.96 | 46.96 | 46.76 | 46.78 | 7,918 | -0.02(-0.05%) |
Mar 23, 2023 | 46.67 | 46.81 | 46.65 | 46.81 | 12,051 | +0.14(+0.30%) |
Mar 22, 2023 | 46.44 | 46.67 | 46.31 | 46.67 | 15,710 | +0.42(+0.91%) |
Mar 21, 2023 | 46.10 | 46.46 | 46.07 | 46.25 | 49,897 | -0.23(-0.50%) |
Mar 20, 2023 | 46.50 | 46.56 | 46.42 | 46.48 | 29,395 | -0.10(-0.21%) |
Mar 17, 2023 | 46.47 | 46.59 | 46.47 | 46.57 | 3,971 | +0.28(+0.60%) |
Mar 16, 2023 | 46.59 | 46.59 | 46.29 | 46.29 | 7,707 | -0.20(-0.43%) |
Mar 15, 2023 | 46.48 | 46.57 | 46.39 | 46.50 | 11,570 | +0.19(+0.41%) |
Mar 14, 2023 | 46.25 | 46.36 | 46.21 | 46.31 | 9,222 | -0.17(-0.37%) |
Mar 13, 2023 | 46.30 | 46.68 | 46.30 | 46.48 | 10,172 | +0.26(+0.57%) |
Mar 10, 2023 | 46.19 | 46.23 | 46.10 | 46.22 | 67,968 | +0.29(+0.63%) |
Mar 09, 2023 | 45.89 | 45.99 | 45.88 | 45.93 | 13,923 | +0.13(+0.29%) |
Mar 08, 2023 | 45.85 | 45.90 | 45.79 | 45.80 | 7,550 | -0.12(-0.27%) |
Mar 07, 2023 | 45.97 | 45.97 | 45.86 | 45.92 | 42,261 | -0.02(-0.04%) |
Mar 06, 2023 | 46.00 | 46.01 | 45.93 | 45.94 | 7,814 | -0.04(-0.08%) |
Mar 03, 2023 | 45.92 | 45.98 | 45.91 | 45.98 | 25,035 | +0.12(+0.25%) |
Mar 02, 2023 | 45.88 | 45.90 | 45.82 | 45.86 | 8,525 | -0.05(-0.10%) |
Mar 01, 2023 | 45.98 | 46.00 | 45.87 | 45.91 | 9,735 | -0.13(-0.29%) |
Feb 28, 2023 | 46.09 | 46.09 | 45.94 | 46.04 | 15,800 | +0.03(+0.06%) |
Feb 27, 2023 | 45.85 | 46.05 | 45.85 | 46.02 | 9,567 | +0.09(+0.19%) |
Feb 24, 2023 | 46.02 | 46.03 | 45.81 | 45.93 | 51,155 | -0.15(-0.31%) |
Feb 23, 2023 | 46.05 | 46.10 | 46.05 | 46.07 | 12,373 | +0.06(+0.12%) |
Feb 22, 2023 | 46.07 | 46.11 | 46.02 | 46.02 | 57,092 | -0.01(-0.02%) |
Feb 21, 2023 | 46.08 | 46.14 | 46.02 | 46.03 | 32,828 | -0.19(-0.41%) |
Feb 17, 2023 | 46.13 | 46.22 | 46.13 | 46.22 | 8,096 | +0.08(+0.17%) |
Feb 16, 2023 | 46.05 | 46.22 | 46.05 | 46.14 | 19,378 | -0.01(-0.03%) |
Feb 15, 2023 | 46.19 | 46.19 | 46.12 | 46.16 | 10,959 | -0.02(-0.04%) |
Feb 14, 2023 | 46.18 | 46.27 | 46.15 | 46.18 | 16,313 | -0.12(-0.26%) |
Feb 13, 2023 | 46.26 | 46.52 | 46.23 | 46.29 | 136,562 | +0.04(+0.08%) |
Feb 10, 2023 | 46.30 | 46.34 | 46.26 | 46.26 | 8,093 | -0.12(-0.25%) |
Feb 09, 2023 | 46.42 | 46.46 | 46.30 | 46.37 | 10,330 | +0.01(+0.02%) |
Feb 08, 2023 | 46.41 | 46.45 | 46.27 | 46.36 | 46,748 | +0.00(+0.00%) |
Feb 07, 2023 | 46.40 | 46.43 | 46.35 | 46.36 | 9,155 | +0.00(+0.00%) |
Feb 06, 2023 | 46.34 | 46.40 | 46.34 | 46.36 | 16,951 | -0.15(-0.33%) |
Feb 03, 2023 | 46.61 | 46.64 | 46.51 | 46.51 | 75,766 | -0.19(-0.41%) |
Feb 02, 2023 | 46.81 | 46.81 | 46.71 | 46.71 | 10,272 | +0.01(+0.02%) |