Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.10 | 51.10 | 50.72 | 50.72 | 511 | -0.57(-1.11%) |
Jan 30, 2024 | 51.38 | 51.39 | 51.22 | 51.29 | 2,970 | +0.04(+0.07%) |
Jan 29, 2024 | 50.62 | 51.25 | 50.62 | 51.25 | 1,856 | +0.85(+1.69%) |
Jan 26, 2024 | 50.54 | 50.54 | 50.32 | 50.40 | 1,753 | +0.07(+0.14%) |
Jan 25, 2024 | 50.35 | 50.38 | 50.20 | 50.33 | 8,447 | +0.01(+0.03%) |
Jan 24, 2024 | 50.89 | 50.89 | 50.31 | 50.31 | 1,491 | -0.57(-1.13%) |
Jan 23, 2024 | 50.90 | 50.91 | 50.61 | 50.88 | 5,307 | -0.01(-0.02%) |
Jan 22, 2024 | 50.87 | 50.96 | 50.73 | 50.90 | 4,561 | +0.69(+1.38%) |
Jan 19, 2024 | 49.67 | 50.20 | 49.60 | 50.20 | 4,158 | +0.71(+1.43%) |
Jan 18, 2024 | 49.35 | 49.49 | 49.01 | 49.49 | 4,535 | +0.49(+1.00%) |
Jan 17, 2024 | 48.74 | 49.00 | 48.74 | 49.00 | 623 | -0.24(-0.50%) |
Jan 16, 2024 | 49.21 | 49.25 | 49.07 | 49.25 | 8,854 | +0.04(+0.09%) |
Jan 12, 2024 | 49.55 | 49.55 | 49.16 | 49.20 | 12,393 | -0.31(-0.62%) |
Jan 11, 2024 | 49.55 | 49.55 | 48.97 | 49.51 | 2,118 | +0.06(+0.13%) |
Jan 10, 2024 | 49.40 | 49.45 | 49.34 | 49.45 | 1,891 | +0.03(+0.06%) |
Jan 09, 2024 | 49.49 | 49.54 | 49.40 | 49.42 | 1,717 | +0.04(+0.08%) |
Jan 08, 2024 | 48.64 | 49.38 | 48.56 | 49.38 | 7,169 | +1.08(+2.24%) |
Jan 05, 2024 | 48.33 | 48.50 | 48.24 | 48.30 | 3,355 | +0.01(+0.02%) |
Jan 04, 2024 | 48.12 | 48.54 | 48.05 | 48.29 | 5,015 | -0.17(-0.34%) |
Jan 03, 2024 | 48.42 | 48.79 | 48.41 | 48.45 | 5,149 | -1.19(-2.40%) |
Jan 02, 2024 | 49.85 | 49.85 | 49.54 | 49.65 | 1,378 | -0.94(-1.85%) |
Dec 29, 2023 | 50.89 | 50.89 | 50.58 | 50.58 | 5,943 | -0.47(-0.91%) |
Dec 28, 2023 | 51.13 | 51.13 | 50.96 | 51.05 | 14,459 | +0.03(+0.07%) |
Dec 27, 2023 | 50.98 | 51.06 | 50.94 | 51.02 | 6,879 | +0.31(+0.62%) |
Dec 26, 2023 | 50.96 | 50.96 | 50.54 | 50.70 | 2,520 | +0.20(+0.40%) |
Dec 22, 2023 | 50.44 | 50.62 | 50.44 | 50.50 | 3,443 | +0.16(+0.32%) |
Dec 21, 2023 | 49.96 | 51.82 | 49.96 | 50.34 | 90,108 | +1.14(+2.32%) |
Dec 20, 2023 | 50.65 | 50.65 | 49.20 | 49.20 | 8,326 | -1.18(-2.34%) |
Dec 19, 2023 | 50.32 | 50.47 | 50.27 | 50.38 | 1,018 | +0.60(+1.20%) |
Dec 18, 2023 | 49.67 | 49.81 | 49.66 | 49.78 | 3,191 | -0.05(-0.10%) |
Dec 15, 2023 | 50.02 | 50.10 | 49.72 | 49.83 | 7,026 | -0.28(-0.56%) |
Dec 14, 2023 | 50.33 | 50.38 | 49.86 | 50.11 | 5,926 | +0.45(+0.91%) |
Dec 13, 2023 | 48.56 | 49.66 | 48.40 | 49.66 | 3,562 | +1.06(+2.18%) |
Dec 12, 2023 | 48.00 | 48.63 | 47.89 | 48.60 | 3,135 | +0.45(+0.93%) |
Dec 11, 2023 | 48.05 | 48.17 | 48.05 | 48.15 | 8,607 | +0.47(+0.98%) |
Dec 08, 2023 | 47.78 | 47.78 | 47.68 | 47.68 | 1,415 | +0.30(+0.63%) |
Dec 07, 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 533 | +0.38(+0.80%) |
Dec 06, 2023 | 47.72 | 47.72 | 47.01 | 47.01 | 2,949 | -0.29(-0.62%) |
Dec 05, 2023 | 47.49 | 47.49 | 47.23 | 47.30 | 2,430 | -0.33(-0.69%) |
Dec 04, 2023 | 47.66 | 47.66 | 47.56 | 47.63 | 6,653 | +0.07(+0.15%) |
Dec 01, 2023 | 46.96 | 47.56 | 46.96 | 47.56 | 4,624 | +0.86(+1.85%) |
Nov 30, 2023 | 46.75 | 46.86 | 46.70 | 46.70 | 727 | +0.04(+0.09%) |
Nov 29, 2023 | 46.80 | 46.86 | 46.65 | 46.65 | 2,037 | +0.32(+0.69%) |
Nov 28, 2023 | 46.36 | 46.36 | 46.33 | 46.33 | 424 | -0.17(-0.37%) |
Nov 27, 2023 | 46.78 | 46.78 | 46.44 | 46.50 | 3,982 | -0.18(-0.39%) |
Nov 24, 2023 | 46.42 | 46.72 | 46.42 | 46.68 | 4,661 | +0.20(+0.44%) |
Nov 22, 2023 | 46.44 | 46.62 | 46.40 | 46.48 | 1,953 | +0.26(+0.57%) |
Nov 21, 2023 | 46.25 | 46.34 | 46.22 | 46.22 | 2,694 | -0.43(-0.93%) |
Nov 20, 2023 | 46.35 | 46.73 | 46.32 | 46.65 | 9,446 | +0.60(+1.30%) |
Nov 17, 2023 | 45.92 | 46.09 | 45.92 | 46.05 | 2,011 | +0.35(+0.76%) |
Nov 16, 2023 | 45.88 | 45.88 | 45.62 | 45.70 | 7,371 | -0.21(-0.46%) |
Nov 15, 2023 | 46.17 | 46.17 | 45.91 | 45.91 | 2,253 | +0.16(+0.35%) |
Nov 14, 2023 | 44.79 | 45.84 | 44.70 | 45.76 | 4,617 | +1.52(+3.42%) |
Nov 13, 2023 | 43.96 | 44.32 | 43.96 | 44.24 | 6,701 | +0.18(+0.40%) |
Nov 10, 2023 | 43.34 | 44.08 | 43.34 | 44.06 | 4,031 | +0.96(+2.23%) |
Nov 09, 2023 | 43.61 | 43.80 | 43.10 | 43.10 | 1,776 | -0.09(-0.20%) |
Nov 08, 2023 | 43.10 | 43.22 | 43.10 | 43.19 | 9,976 | -0.20(-0.47%) |
Nov 07, 2023 | 43.02 | 43.48 | 43.02 | 43.40 | 2,272 | +0.39(+0.90%) |
Nov 06, 2023 | 43.08 | 43.08 | 42.84 | 43.01 | 3,919 | -0.41(-0.94%) |
Nov 03, 2023 | 43.31 | 43.65 | 43.21 | 43.42 | 3,580 | +1.09(+2.58%) |
Nov 02, 2023 | 42.18 | 42.45 | 41.93 | 42.32 | 4,334 | +0.45(+1.06%) |
Nov 01, 2023 | 41.52 | 41.88 | 41.35 | 41.88 | 3,400 | +0.52(+1.25%) |
Oct 31, 2023 | 40.70 | 41.38 | 40.62 | 41.36 | 4,503 | +0.41(+1.01%) |
Oct 30, 2023 | 41.13 | 41.13 | 40.62 | 40.95 | 1,982 | +0.15(+0.37%) |
Oct 27, 2023 | 41.10 | 41.15 | 40.75 | 40.80 | 7,045 | -0.36(-0.87%) |
Oct 26, 2023 | 41.52 | 41.60 | 41.12 | 41.15 | 3,368 | -0.16(-0.38%) |
Oct 25, 2023 | 41.35 | 41.35 | 41.24 | 41.31 | 2,818 | -0.88(-2.08%) |
Oct 24, 2023 | 42.04 | 42.19 | 42.04 | 42.19 | 196 | +0.40(+0.97%) |
Oct 23, 2023 | 42.05 | 42.24 | 41.78 | 41.78 | 6,908 | -0.17(-0.40%) |
Oct 20, 2023 | 42.09 | 42.25 | 41.90 | 41.95 | 11,728 | -0.61(-1.43%) |
Oct 19, 2023 | 43.17 | 43.19 | 42.55 | 42.55 | 2,555 | -0.89(-2.05%) |
Oct 18, 2023 | 44.13 | 44.13 | 43.45 | 43.45 | 18,396 | -1.23(-2.75%) |
Oct 17, 2023 | 44.74 | 44.77 | 44.68 | 44.68 | 1,366 | +0.27(+0.61%) |
Oct 16, 2023 | 43.85 | 44.41 | 43.85 | 44.41 | 2,187 | +0.73(+1.67%) |
Oct 13, 2023 | 43.93 | 43.93 | 43.68 | 43.68 | 1,301 | -0.54(-1.23%) |
Oct 12, 2023 | 45.03 | 45.03 | 44.22 | 44.22 | 940 | -0.93(-2.05%) |
Oct 11, 2023 | 45.23 | 45.23 | 44.97 | 45.15 | 2,054 | -0.10(-0.23%) |
Oct 10, 2023 | 45.30 | 45.30 | 45.25 | 45.25 | 461 | +0.62(+1.39%) |
Oct 09, 2023 | 44.10 | 44.64 | 44.10 | 44.63 | 459 | +0.13(+0.29%) |
Oct 06, 2023 | 44.38 | 44.64 | 44.35 | 44.51 | 914 | +0.95(+2.18%) |
Oct 05, 2023 | 43.83 | 43.83 | 43.51 | 43.55 | 870 | -0.29(-0.67%) |
Oct 04, 2023 | 43.45 | 43.85 | 43.45 | 43.85 | 3,344 | +0.39(+0.91%) |
Oct 03, 2023 | 43.58 | 43.58 | 43.33 | 43.45 | 11,226 | -0.85(-1.91%) |
Oct 02, 2023 | 44.53 | 44.53 | 44.17 | 44.30 | 300 | -0.37(-0.83%) |
Sep 29, 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 100 | -0.04(-0.08%) |
Sep 28, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 51 | +0.60(+1.37%) |
Sep 27, 2023 | 44.12 | 44.28 | 43.73 | 44.10 | 10,291 | +0.30(+0.70%) |
Sep 26, 2023 | 44.04 | 44.05 | 43.80 | 43.80 | 3,371 | -0.48(-1.08%) |
Sep 25, 2023 | 44.01 | 44.32 | 44.20 | 44.28 | 2,681 | +0.09(+0.20%) |
Sep 22, 2023 | 44.42 | 44.48 | 44.19 | 44.19 | 1,095 | -0.13(-0.30%) |
Sep 21, 2023 | 44.67 | 44.67 | 44.32 | 44.32 | 2,474 | -1.07(-2.37%) |
Sep 20, 2023 | 45.94 | 45.99 | 45.39 | 45.39 | 1,597 | -0.35(-0.76%) |
Sep 19, 2023 | 45.59 | 45.74 | 45.54 | 45.74 | 1,371 | -0.10(-0.21%) |
Sep 18, 2023 | 45.67 | 45.95 | 45.67 | 45.84 | 1,419 | -0.08(-0.17%) |
Sep 15, 2023 | 46.29 | 46.29 | 45.91 | 45.91 | 1,058 | -0.55(-1.18%) |
Sep 14, 2023 | 46.40 | 46.52 | 46.40 | 46.46 | 382 | +0.41(+0.88%) |
Sep 13, 2023 | 46.16 | 46.21 | 46.06 | 46.06 | 4,492 | -0.24(-0.52%) |
Sep 12, 2023 | 46.44 | 46.45 | 46.30 | 46.30 | 1,174 | -0.32(-0.69%) |
Sep 11, 2023 | 46.55 | 46.66 | 46.55 | 46.62 | 1,706 | +0.05(+0.10%) |
Sep 08, 2023 | 46.77 | 46.77 | 46.57 | 46.57 | 2,766 | -0.34(-0.73%) |
Sep 07, 2023 | 46.78 | 46.93 | 46.74 | 46.91 | 1,578 | -0.41(-0.86%) |
Sep 06, 2023 | 47.34 | 47.34 | 47.27 | 47.32 | 2,561 | -0.01(-0.02%) |
Sep 05, 2023 | 47.27 | 47.33 | 47.27 | 47.33 | 513 | -0.16(-0.34%) |
Sep 01, 2023 | 47.43 | 47.49 | 47.43 | 47.49 | 1,545 | +0.48(+1.01%) |
Aug 31, 2023 | 47.17 | 47.31 | 47.01 | 47.01 | 1,365 | +0.06(+0.14%) |
Aug 30, 2023 | 46.79 | 47.03 | 46.79 | 46.95 | 2,684 | +0.26(+0.56%) |
Aug 29, 2023 | 46.67 | 46.75 | 46.64 | 46.69 | 2,945 | +0.78(+1.70%) |
Aug 28, 2023 | 45.99 | 45.99 | 45.89 | 45.91 | 1,164 | +0.20(+0.44%) |
Aug 25, 2023 | 45.33 | 45.71 | 45.30 | 45.71 | 6,288 | +0.60(+1.33%) |
Aug 24, 2023 | 45.51 | 45.51 | 45.11 | 45.11 | 1,214 | -0.78(-1.69%) |
Aug 23, 2023 | 45.68 | 46.05 | 45.65 | 45.89 | 4,030 | +0.47(+1.04%) |
Aug 22, 2023 | 45.27 | 45.44 | 45.27 | 45.41 | 6,306 | +0.11(+0.24%) |
Aug 21, 2023 | 45.10 | 45.37 | 45.10 | 45.30 | 2,728 | +0.25(+0.55%) |
Aug 18, 2023 | 45.04 | 45.07 | 45.04 | 45.06 | 2,063 | -0.37(-0.81%) |
Aug 17, 2023 | 45.72 | 46.00 | 45.42 | 45.42 | 3,429 | -0.58(-1.27%) |
Aug 16, 2023 | 46.43 | 46.43 | 46.01 | 46.01 | 1,231 | -0.54(-1.16%) |
Aug 15, 2023 | 46.62 | 46.64 | 46.50 | 46.55 | 3,462 | -0.67(-1.43%) |
Aug 14, 2023 | 47.18 | 47.22 | 47.18 | 47.22 | 2,043 | +0.25(+0.53%) |
Aug 11, 2023 | 47.24 | 47.24 | 46.89 | 46.97 | 1,301 | -0.26(-0.55%) |
Aug 10, 2023 | 47.41 | 47.64 | 47.12 | 47.23 | 1,292 | -0.31(-0.65%) |
Aug 09, 2023 | 47.48 | 47.54 | 47.48 | 47.54 | 360 | -0.14(-0.29%) |
Aug 08, 2023 | 47.32 | 47.68 | 47.25 | 47.68 | 1,297 | -0.26(-0.54%) |
Aug 07, 2023 | 47.73 | 47.94 | 47.73 | 47.94 | 6,689 | +0.21(+0.45%) |
Aug 04, 2023 | 48.13 | 48.26 | 47.72 | 47.72 | 375 | -0.14(-0.30%) |
Aug 03, 2023 | 47.81 | 48.01 | 47.81 | 47.87 | 812 | -0.05(-0.10%) |
Aug 02, 2023 | 47.76 | 47.97 | 47.63 | 47.92 | 1,959 | -0.10(-0.22%) |
Aug 01, 2023 | 47.95 | 48.03 | 47.95 | 48.02 | 1,113 | -0.20(-0.42%) |
Jul 31, 2023 | 48.21 | 48.22 | 48.12 | 48.22 | 6,485 | +0.08(+0.17%) |
Jul 28, 2023 | 48.52 | 48.52 | 48.06 | 48.14 | 2,522 | +0.25(+0.51%) |
Jul 27, 2023 | 48.66 | 48.66 | 47.89 | 47.89 | 1,127 | -0.63(-1.30%) |
Jul 26, 2023 | 48.53 | 48.54 | 48.21 | 48.53 | 11,410 | -0.29(-0.59%) |
Jul 25, 2023 | 48.66 | 48.99 | 48.66 | 48.81 | 1,078 | +0.37(+0.77%) |
Jul 24, 2023 | 48.43 | 48.55 | 48.43 | 48.44 | 5,317 | -0.30(-0.62%) |
Jul 21, 2023 | 48.68 | 48.92 | 48.68 | 48.74 | 2,393 | +0.15(+0.30%) |
Jul 20, 2023 | 48.76 | 48.90 | 48.60 | 48.60 | 11,687 | -0.76(-1.54%) |
Jul 19, 2023 | 49.39 | 49.44 | 49.22 | 49.36 | 2,771 | -0.04(-0.09%) |
Jul 18, 2023 | 49.23 | 49.41 | 49.20 | 49.40 | 1,863 | +0.18(+0.36%) |
Jul 17, 2023 | 48.95 | 49.26 | 48.95 | 49.22 | 2,656 | +0.61(+1.26%) |
Jul 14, 2023 | 48.62 | 48.71 | 48.61 | 48.61 | 2,684 | -0.36(-0.73%) |
Jul 13, 2023 | 48.88 | 48.96 | 48.88 | 48.96 | 589 | +0.49(+1.01%) |
Jul 12, 2023 | 48.41 | 48.47 | 48.41 | 48.47 | 433 | +0.53(+1.10%) |
Jul 11, 2023 | 47.74 | 47.95 | 47.70 | 47.95 | 2,609 | +0.28(+0.59%) |
Jul 10, 2023 | 47.52 | 47.75 | 47.40 | 47.67 | 2,321 | +0.85(+1.82%) |
Jul 07, 2023 | 46.84 | 47.17 | 46.82 | 46.82 | 3,740 | +0.23(+0.49%) |
Jul 06, 2023 | 46.24 | 46.61 | 46.24 | 46.59 | 4,319 | -0.47(-1.00%) |
Jul 05, 2023 | 47.00 | 47.11 | 47.00 | 47.06 | 1,072 | -0.41(-0.87%) |
Jul 03, 2023 | 47.12 | 47.47 | 47.12 | 47.47 | 1,131 | +0.03(+0.06%) |
Jun 30, 2023 | 46.97 | 47.53 | 46.97 | 47.44 | 10,551 | +0.85(+1.83%) |
Jun 29, 2023 | 46.64 | 46.64 | 46.53 | 46.59 | 1,803 | +0.38(+0.81%) |
Jun 28, 2023 | 46.32 | 46.37 | 46.16 | 46.22 | 5,122 | +0.21(+0.46%) |
Jun 27, 2023 | 45.58 | 46.01 | 45.58 | 46.01 | 5,361 | +0.44(+0.97%) |
Jun 26, 2023 | 46.00 | 46.00 | 45.57 | 45.57 | 195 | -0.28(-0.61%) |
Jun 23, 2023 | 45.92 | 45.92 | 45.84 | 45.84 | 835 | -0.53(-1.14%) |
Jun 22, 2023 | 46.61 | 46.61 | 46.09 | 46.37 | 1,952 | -0.04(-0.09%) |
Jun 21, 2023 | 46.39 | 46.57 | 46.38 | 46.41 | 2,063 | -0.36(-0.76%) |
Jun 20, 2023 | 46.42 | 46.77 | 46.42 | 46.77 | 2,404 | -0.33(-0.70%) |
Jun 16, 2023 | 47.41 | 47.41 | 47.04 | 47.10 | 3,833 | -0.17(-0.36%) |
Jun 15, 2023 | 46.90 | 47.27 | 46.90 | 47.27 | 4,830 | +0.47(+1.00%) |
Jun 14, 2023 | 46.79 | 46.82 | 46.79 | 46.80 | 852 | -0.18(-0.38%) |
Jun 13, 2023 | 47.03 | 47.04 | 46.98 | 46.98 | 1,660 | +0.42(+0.91%) |
Jun 12, 2023 | 46.27 | 46.56 | 46.26 | 46.56 | 1,606 | +0.62(+1.34%) |
Jun 09, 2023 | 46.30 | 46.30 | 45.94 | 45.94 | 2,219 | -0.10(-0.22%) |
Jun 08, 2023 | 46.02 | 46.04 | 46.01 | 46.04 | 1,593 | +0.07(+0.15%) |
Jun 07, 2023 | 46.33 | 46.33 | 45.97 | 45.97 | 1,053 | -0.26(-0.57%) |
Jun 06, 2023 | 46.21 | 46.24 | 45.92 | 46.24 | 4,578 | +0.29(+0.63%) |
Jun 05, 2023 | 45.94 | 45.98 | 45.93 | 45.95 | 1,933 | -0.08(-0.18%) |
Jun 02, 2023 | 45.87 | 46.06 | 45.87 | 46.03 | 2,370 | +0.76(+1.68%) |
Jun 01, 2023 | 44.87 | 45.27 | 44.86 | 45.27 | 5,887 | +0.55(+1.23%) |
May 31, 2023 | 44.70 | 45.15 | 44.47 | 44.72 | 29,699 | -0.53(-1.17%) |
May 30, 2023 | 45.91 | 45.91 | 45.25 | 45.25 | 1,321 | -0.16(-0.34%) |
May 26, 2023 | 45.37 | 45.40 | 45.29 | 45.40 | 690 | +1.37(+3.11%) |
May 25, 2023 | 43.56 | 44.03 | 43.55 | 44.03 | 4,616 | +0.71(+1.63%) |
May 24, 2023 | 43.16 | 43.46 | 43.15 | 43.33 | 1,148 | -0.41(-0.94%) |
May 23, 2023 | 44.51 | 44.51 | 43.74 | 43.74 | 1,681 | -0.85(-1.90%) |
May 22, 2023 | 44.48 | 44.66 | 44.48 | 44.58 | 5,633 | +0.36(+0.81%) |
May 19, 2023 | 44.36 | 44.36 | 44.13 | 44.23 | 3,076 | +0.07(+0.16%) |
May 18, 2023 | 44.15 | 44.15 | 44.15 | 44.15 | 293 | +0.49(+1.13%) |
May 17, 2023 | 43.57 | 43.71 | 43.57 | 43.66 | 824 | +0.56(+1.31%) |
May 16, 2023 | 43.13 | 43.18 | 43.10 | 43.10 | 624 | -0.54(-1.24%) |
May 15, 2023 | 43.36 | 43.70 | 43.36 | 43.64 | 8,503 | +0.61(+1.43%) |
May 12, 2023 | 42.96 | 43.03 | 42.96 | 43.03 | 567 | -0.15(-0.35%) |
May 11, 2023 | 42.97 | 43.22 | 42.97 | 43.18 | 1,784 | -0.35(-0.81%) |
May 10, 2023 | 43.68 | 43.73 | 43.43 | 43.53 | 3,024 | +0.01(+0.02%) |
May 09, 2023 | 43.48 | 43.53 | 43.45 | 43.52 | 1,028 | -0.23(-0.52%) |
May 08, 2023 | 43.69 | 43.75 | 43.69 | 43.75 | 580 | -0.12(-0.27%) |
May 05, 2023 | 43.62 | 43.87 | 43.62 | 43.87 | 4,161 | +0.41(+0.94%) |
May 04, 2023 | 43.46 | 43.66 | 43.46 | 43.46 | 2,340 | -0.43(-0.97%) |
May 03, 2023 | 44.03 | 44.03 | 43.89 | 43.89 | 925 | +0.03(+0.08%) |
May 02, 2023 | 43.76 | 43.97 | 43.60 | 43.85 | 2,606 | -0.52(-1.17%) |
May 01, 2023 | 44.54 | 44.54 | 44.28 | 44.37 | 1,764 | +0.39(+0.88%) |
Apr 28, 2023 | 43.60 | 44.03 | 43.58 | 43.99 | 3,449 | +0.51(+1.18%) |
Apr 27, 2023 | 42.87 | 43.47 | 42.87 | 43.47 | 2,460 | +0.50(+1.16%) |
Apr 26, 2023 | 43.04 | 43.29 | 42.94 | 42.98 | 4,287 | -0.14(-0.33%) |
Apr 25, 2023 | 43.88 | 43.88 | 43.07 | 43.12 | 3,355 | -1.41(-3.17%) |
Apr 24, 2023 | 44.42 | 44.53 | 44.42 | 44.53 | 689 | +0.08(+0.17%) |
Apr 21, 2023 | 44.15 | 44.45 | 44.11 | 44.45 | 3,952 | +0.07(+0.16%) |
Apr 20, 2023 | 44.44 | 44.58 | 44.38 | 44.38 | 3,843 | -0.31(-0.68%) |
Apr 19, 2023 | 44.55 | 44.73 | 44.55 | 44.69 | 2,689 | -0.12(-0.28%) |
Apr 18, 2023 | 44.84 | 44.86 | 44.70 | 44.81 | 3,324 | +0.05(+0.12%) |
Apr 17, 2023 | 44.64 | 44.76 | 44.62 | 44.76 | 2,042 | +0.39(+0.89%) |
Apr 14, 2023 | 44.48 | 44.48 | 44.17 | 44.37 | 2,884 | -0.54(-1.21%) |
Apr 13, 2023 | 44.63 | 44.98 | 44.63 | 44.91 | 2,569 | +0.61(+1.38%) |
Apr 12, 2023 | 45.34 | 45.34 | 44.30 | 44.30 | 4,187 | -0.25(-0.57%) |
Apr 11, 2023 | 44.39 | 44.59 | 44.39 | 44.55 | 983 | +0.23(+0.53%) |
Apr 10, 2023 | 44.05 | 44.32 | 43.79 | 44.32 | 702 | +0.36(+0.83%) |
Apr 06, 2023 | 43.73 | 43.95 | 43.73 | 43.95 | 2,839 | -0.01(-0.02%) |
Apr 05, 2023 | 44.14 | 44.14 | 43.85 | 43.96 | 975 | -0.63(-1.41%) |
Apr 04, 2023 | 45.32 | 45.32 | 44.55 | 44.59 | 7,197 | -0.66(-1.47%) |
Apr 03, 2023 | 45.42 | 45.42 | 45.10 | 45.25 | 1,400 | -0.20(-0.45%) |
Mar 31, 2023 | 45.15 | 45.46 | 45.15 | 45.46 | 4,505 | +0.72(+1.61%) |
Mar 30, 2023 | 44.97 | 46.55 | 44.65 | 44.74 | 34,160 | +0.20(+0.46%) |
Mar 29, 2023 | 44.30 | 44.62 | 44.27 | 44.53 | 4,988 | +0.70(+1.59%) |
Mar 28, 2023 | 43.88 | 43.88 | 43.84 | 43.84 | 491 | -0.07(-0.16%) |
Mar 27, 2023 | 43.82 | 43.91 | 43.68 | 43.91 | 1,492 | +0.39(+0.91%) |
Mar 24, 2023 | 43.47 | 43.51 | 43.30 | 43.51 | 1,351 | -0.35(-0.79%) |
Mar 23, 2023 | 44.64 | 44.68 | 43.86 | 43.86 | 8,545 | +0.08(+0.17%) |
Mar 22, 2023 | 44.37 | 44.37 | 43.79 | 43.79 | 471 | -0.78(-1.75%) |
Mar 21, 2023 | 44.59 | 44.59 | 44.40 | 44.57 | 938 | +0.82(+1.88%) |
Mar 20, 2023 | 43.80 | 43.80 | 43.58 | 43.75 | 596 | +0.49(+1.14%) |
Mar 17, 2023 | 43.11 | 43.31 | 43.11 | 43.25 | 4,962 | -1.34(-3.01%) |
Mar 16, 2023 | 43.52 | 44.59 | 43.52 | 44.59 | 2,216 | +0.91(+2.08%) |
Mar 15, 2023 | 43.72 | 43.72 | 43.38 | 43.68 | 3,749 | -0.93(-2.09%) |
Mar 14, 2023 | 44.87 | 44.88 | 44.43 | 44.61 | 1,857 | +0.91(+2.09%) |
Mar 13, 2023 | 43.88 | 44.02 | 43.70 | 43.70 | 26,065 | +0.15(+0.35%) |
Mar 10, 2023 | 44.00 | 44.00 | 43.55 | 43.55 | 554 | -1.29(-2.89%) |
Mar 09, 2023 | 46.07 | 46.07 | 44.84 | 44.84 | 2,123 | -0.90(-1.98%) |
Mar 08, 2023 | 45.84 | 45.85 | 45.54 | 45.75 | 5,444 | +0.17(+0.37%) |
Mar 07, 2023 | 45.98 | 45.98 | 45.58 | 45.58 | 1,385 | -0.50(-1.08%) |
Mar 06, 2023 | 46.59 | 46.59 | 46.08 | 46.08 | 347 | -0.52(-1.11%) |
Mar 03, 2023 | 46.43 | 46.62 | 46.43 | 46.59 | 8,870 | +0.84(+1.84%) |
Mar 02, 2023 | 44.73 | 45.76 | 44.73 | 45.75 | 2,856 | +0.55(+1.22%) |
Mar 01, 2023 | 45.55 | 45.55 | 45.17 | 45.20 | 1,380 | +0.37(+0.82%) |
Feb 28, 2023 | 44.95 | 44.95 | 44.84 | 44.84 | 1,567 | +0.15(+0.33%) |
Feb 27, 2023 | 44.87 | 44.96 | 44.69 | 44.69 | 4,540 | +0.34(+0.78%) |
Feb 24, 2023 | 44.11 | 44.37 | 44.11 | 44.34 | 2,880 | -0.64(-1.43%) |
Feb 23, 2023 | 44.82 | 44.98 | 44.45 | 44.98 | 4,419 | +0.32(+0.72%) |
Feb 22, 2023 | 44.75 | 44.75 | 44.28 | 44.66 | 2,564 | +0.07(+0.15%) |
Feb 21, 2023 | 45.27 | 45.27 | 44.59 | 44.59 | 4,979 | -1.33(-2.89%) |
Feb 17, 2023 | 46.04 | 46.07 | 45.72 | 45.92 | 1,761 | -0.36(-0.78%) |
Feb 16, 2023 | 46.64 | 46.85 | 46.28 | 46.28 | 2,210 | -0.67(-1.43%) |
Feb 15, 2023 | 46.38 | 46.95 | 46.38 | 46.95 | 3,347 | +0.82(+1.78%) |
Feb 14, 2023 | 45.90 | 46.13 | 45.49 | 46.13 | 4,071 | +0.69(+1.52%) |
Feb 13, 2023 | 45.42 | 45.44 | 45.42 | 45.44 | 2,784 | +0.64(+1.42%) |
Feb 10, 2023 | 44.98 | 44.99 | 44.68 | 44.80 | 1,590 | -0.41(-0.90%) |
Feb 09, 2023 | 45.93 | 45.93 | 45.21 | 45.21 | 3,669 | -0.26(-0.57%) |
Feb 08, 2023 | 45.80 | 45.80 | 45.45 | 45.47 | 2,480 | -0.62(-1.33%) |
Feb 07, 2023 | 45.27 | 46.08 | 45.12 | 46.08 | 1,645 | +0.68(+1.49%) |
Feb 06, 2023 | 45.72 | 45.72 | 45.41 | 45.41 | 1,677 | -0.53(-1.16%) |
Feb 03, 2023 | 46.34 | 46.34 | 45.94 | 45.94 | 1,516 | -0.31(-0.67%) |
Feb 02, 2023 | 46.24 | 46.29 | 45.90 | 46.25 | 1,080 | +0.87(+1.93%) |