Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.62 | 41.70 | 41.58 | 41.65 | 74,962 | +0.19(+0.45%) |
Jan 30, 2024 | 41.46 | 41.47 | 41.33 | 41.47 | 122,294 | +0.06(+0.14%) |
Jan 29, 2024 | 41.34 | 41.41 | 41.29 | 41.41 | 146,758 | +0.20(+0.48%) |
Jan 26, 2024 | 41.27 | 41.27 | 41.19 | 41.21 | 70,367 | -0.07(-0.17%) |
Jan 25, 2024 | 41.22 | 41.28 | 41.18 | 41.28 | 61,201 | +0.18(+0.43%) |
Jan 24, 2024 | 41.28 | 41.32 | 41.07 | 41.10 | 145,254 | -0.10(-0.24%) |
Jan 23, 2024 | 41.24 | 41.24 | 41.13 | 41.20 | 163,740 | -0.08(-0.19%) |
Jan 22, 2024 | 41.35 | 41.37 | 41.27 | 41.28 | 538,139 | +0.09(+0.21%) |
Jan 19, 2024 | 41.14 | 41.21 | 41.04 | 41.19 | 137,963 | +0.00(+0.00%) |
Jan 18, 2024 | 41.29 | 41.29 | 41.18 | 41.19 | 93,714 | -0.10(-0.23%) |
Jan 17, 2024 | 41.29 | 41.31 | 41.24 | 41.29 | 72,456 | -0.09(-0.22%) |
Jan 16, 2024 | 41.71 | 41.57 | 41.35 | 41.38 | 124,161 | -0.28(-0.66%) |
Jan 12, 2024 | 41.69 | 41.79 | 41.63 | 41.65 | 195,130 | +0.04(+0.09%) |
Jan 11, 2024 | 41.43 | 41.61 | 41.40 | 41.61 | 57,296 | +0.17(+0.40%) |
Jan 10, 2024 | 41.55 | 41.55 | 41.42 | 41.45 | 57,762 | -0.02(-0.05%) |
Jan 09, 2024 | 41.49 | 41.49 | 41.38 | 41.47 | 98,625 | +0.02(+0.05%) |
Jan 08, 2024 | 41.31 | 41.49 | 41.29 | 41.45 | 123,945 | +0.15(+0.36%) |
Jan 05, 2024 | 41.28 | 41.48 | 41.23 | 41.30 | 300,358 | -0.10(-0.24%) |
Jan 04, 2024 | 41.41 | 41.45 | 41.35 | 41.40 | 184,971 | -0.18(-0.43%) |
Jan 03, 2024 | 41.46 | 41.61 | 41.40 | 41.57 | 132,013 | -0.03(-0.07%) |
Jan 02, 2024 | 41.61 | 41.64 | 41.57 | 41.60 | 74,507 | -0.15(-0.35%) |
Dec 29, 2023 | 41.73 | 41.81 | 41.69 | 41.75 | 124,237 | -0.07(-0.16%) |
Dec 28, 2023 | 41.85 | 41.86 | 41.75 | 41.82 | 162,744 | -0.09(-0.21%) |
Dec 27, 2023 | 41.74 | 41.91 | 41.72 | 41.91 | 41,209 | +0.30(+0.73%) |
Dec 26, 2023 | 41.57 | 41.61 | 41.53 | 41.61 | 101,505 | +0.02(+0.05%) |
Dec 22, 2023 | 41.67 | 41.67 | 41.52 | 41.59 | 116,141 | +0.00(+0.00%) |
Dec 21, 2023 | 41.62 | 41.67 | 41.51 | 41.59 | 645,303 | -0.03(-0.07%) |
Dec 20, 2023 | 41.48 | 41.62 | 41.47 | 41.62 | 465,972 | +0.14(+0.33%) |
Dec 19, 2023 | 41.50 | 41.53 | 41.46 | 41.48 | 58,011 | +0.07(+0.17%) |
Dec 18, 2023 | 41.62 | 41.62 | 41.37 | 41.41 | 26,734,336 | -0.13(-0.31%) |
Dec 15, 2023 | 41.56 | 41.59 | 41.47 | 41.54 | 44,733 | -0.02(-0.05%) |
Dec 14, 2023 | 41.49 | 41.61 | 41.46 | 41.56 | 165,656 | +0.32(+0.78%) |
Dec 13, 2023 | 40.80 | 41.27 | 40.80 | 41.23 | 163,671 | +0.51(+1.25%) |
Dec 12, 2023 | 40.68 | 40.76 | 40.61 | 40.72 | 215,601 | +0.09(+0.22%) |
Dec 11, 2023 | 40.62 | 40.66 | 40.55 | 40.63 | 130,693 | +0.02(+0.05%) |
Dec 08, 2023 | 40.61 | 40.66 | 40.54 | 40.61 | 44,015 | -0.20(-0.49%) |
Dec 07, 2023 | 40.78 | 40.87 | 40.72 | 40.82 | 63,023 | -0.00(-0.01%) |
Dec 06, 2023 | 40.75 | 40.85 | 40.72 | 40.82 | 44,968 | +0.16(+0.39%) |
Dec 05, 2023 | 40.63 | 40.69 | 40.56 | 40.66 | 84,947 | +0.24(+0.58%) |
Dec 04, 2023 | 40.44 | 40.48 | 40.36 | 40.43 | 98,495 | -0.15(-0.36%) |
Dec 01, 2023 | 40.21 | 40.59 | 40.21 | 40.58 | 33,189 | +0.33(+0.83%) |
Nov 30, 2023 | 40.31 | 40.31 | 40.18 | 40.24 | 103,423 | -0.15(-0.36%) |
Nov 29, 2023 | 40.35 | 40.40 | 40.27 | 40.39 | 24,472 | +0.22(+0.56%) |
Nov 28, 2023 | 39.96 | 40.17 | 39.96 | 40.16 | 30,561 | +0.18(+0.44%) |
Nov 27, 2023 | 39.87 | 40.00 | 39.87 | 39.99 | 58,315 | +0.20(+0.49%) |
Nov 24, 2023 | 39.85 | 39.85 | 39.79 | 39.79 | 14,270 | -0.16(-0.39%) |
Nov 22, 2023 | 40.08 | 40.08 | 39.89 | 39.95 | 47,059 | +0.02(+0.05%) |
Nov 21, 2023 | 39.86 | 39.94 | 39.83 | 39.93 | 37,844 | +0.08(+0.20%) |
Nov 20, 2023 | 39.72 | 39.86 | 39.72 | 39.85 | 36,638 | +0.08(+0.20%) |
Nov 17, 2023 | 39.76 | 39.81 | 39.70 | 39.77 | 79,910 | +0.04(+0.10%) |
Nov 16, 2023 | 39.71 | 39.77 | 39.64 | 39.73 | 124,114 | +0.21(+0.52%) |
Nov 15, 2023 | 39.59 | 39.62 | 39.48 | 39.53 | 42,790 | -0.24(-0.61%) |
Nov 14, 2023 | 39.79 | 39.79 | 39.67 | 39.77 | 22,112 | +0.50(+1.27%) |
Nov 13, 2023 | 39.15 | 39.27 | 39.10 | 39.27 | 938,245 | +0.03(+0.07%) |
Nov 10, 2023 | 39.36 | 39.36 | 39.24 | 39.24 | 140,898 | +0.08(+0.20%) |
Nov 09, 2023 | 39.48 | 39.48 | 39.17 | 39.17 | 32,898 | -0.35(-0.89%) |
Nov 08, 2023 | 39.37 | 39.54 | 39.37 | 39.52 | 49,867 | +0.15(+0.37%) |
Nov 07, 2023 | 39.27 | 39.41 | 39.27 | 39.37 | 26,779 | +0.22(+0.55%) |
Nov 06, 2023 | 39.25 | 39.25 | 39.15 | 39.16 | 35,545 | -0.20(-0.50%) |
Nov 03, 2023 | 39.51 | 39.52 | 39.35 | 39.35 | 56,128 | +0.24(+0.62%) |
Nov 02, 2023 | 39.15 | 39.25 | 39.02 | 39.11 | 51,905 | +0.24(+0.63%) |
Nov 01, 2023 | 38.57 | 38.86 | 38.55 | 38.86 | 687,589 | +0.37(+0.96%) |
Oct 31, 2023 | 38.55 | 38.57 | 38.46 | 38.49 | 36,525 | +0.00(+0.00%) |
Oct 30, 2023 | 38.49 | 38.55 | 38.48 | 38.49 | 100,268 | -0.10(-0.25%) |
Oct 27, 2023 | 38.58 | 38.60 | 38.53 | 38.59 | 34,965 | +0.00(+0.00%) |
Oct 26, 2023 | 38.36 | 38.62 | 38.36 | 38.59 | 40,860 | +0.24(+0.63%) |
Oct 25, 2023 | 38.54 | 38.54 | 38.34 | 38.35 | 52,921 | -0.30(-0.78%) |
Oct 24, 2023 | 38.85 | 38.85 | 38.49 | 38.65 | 32,080 | +0.15(+0.38%) |
Oct 23, 2023 | 38.21 | 38.57 | 38.21 | 38.50 | 41,275 | +0.14(+0.36%) |
Oct 20, 2023 | 38.34 | 38.41 | 38.32 | 38.37 | 48,175 | +0.13(+0.34%) |
Oct 19, 2023 | 38.33 | 38.42 | 38.20 | 38.24 | 51,992 | -0.17(-0.45%) |
Oct 18, 2023 | 38.49 | 38.53 | 38.36 | 38.41 | 38,880 | -0.17(-0.45%) |
Oct 17, 2023 | 38.62 | 38.65 | 38.41 | 38.58 | 45,810 | -0.25(-0.65%) |
Oct 16, 2023 | 38.92 | 38.92 | 38.82 | 38.84 | 27,619 | -0.21(-0.55%) |
Oct 13, 2023 | 39.39 | 39.39 | 39.00 | 39.05 | 211,865 | +0.21(+0.55%) |
Oct 12, 2023 | 39.10 | 39.10 | 38.84 | 38.84 | 230,046 | -0.35(-0.89%) |
Oct 11, 2023 | 39.15 | 39.23 | 39.11 | 39.19 | 56,508 | +0.16(+0.41%) |
Oct 10, 2023 | 38.93 | 39.11 | 38.91 | 39.03 | 58,353 | -0.03(-0.09%) |
Oct 09, 2023 | 38.91 | 39.06 | 38.83 | 39.06 | 31,762 | +0.40(+1.03%) |
Oct 06, 2023 | 38.50 | 38.73 | 38.50 | 38.66 | 35,493 | -0.17(-0.43%) |
Oct 05, 2023 | 38.86 | 38.86 | 38.79 | 38.83 | 52,954 | +0.06(+0.15%) |
Oct 04, 2023 | 38.66 | 39.06 | 38.60 | 38.77 | 52,990 | +0.22(+0.58%) |
Oct 03, 2023 | 38.80 | 38.87 | 38.52 | 38.54 | 46,585 | -0.34(-0.88%) |
Oct 02, 2023 | 38.97 | 38.98 | 38.83 | 38.88 | 47,175 | -0.25(-0.64%) |
Sep 29, 2023 | 39.30 | 39.32 | 39.08 | 39.13 | 436,063 | -0.02(-0.06%) |
Sep 28, 2023 | 38.96 | 39.16 | 38.92 | 39.16 | 165,849 | +0.12(+0.30%) |
Sep 27, 2023 | 39.27 | 39.28 | 38.96 | 39.04 | 38,387 | -0.15(-0.37%) |
Sep 26, 2023 | 39.28 | 39.30 | 39.17 | 39.19 | 77,255 | -0.05(-0.12%) |
Sep 25, 2023 | 39.33 | 39.27 | 39.24 | 39.24 | 41,573 | -0.27(-0.68%) |
Sep 22, 2023 | 39.43 | 39.53 | 39.42 | 39.51 | 22,900 | +0.14(+0.37%) |
Sep 21, 2023 | 39.41 | 39.41 | 39.35 | 39.36 | 36,067 | -0.27(-0.67%) |
Sep 20, 2023 | 39.72 | 39.78 | 39.63 | 39.63 | 119,705 | -0.02(-0.06%) |
Sep 19, 2023 | 39.70 | 39.75 | 39.64 | 39.65 | 36,286 | -0.12(-0.29%) |
Sep 18, 2023 | 39.66 | 39.77 | 39.66 | 39.77 | 393,995 | +0.08(+0.20%) |
Sep 15, 2023 | 39.73 | 39.76 | 39.69 | 39.69 | 18,455 | -0.11(-0.27%) |
Sep 14, 2023 | 39.89 | 39.89 | 39.78 | 39.80 | 71,660 | -0.05(-0.12%) |
Sep 13, 2023 | 39.77 | 39.88 | 39.77 | 39.85 | 12,641 | +0.05(+0.12%) |
Sep 12, 2023 | 39.76 | 39.81 | 39.74 | 39.80 | 73,331 | +0.05(+0.12%) |
Sep 11, 2023 | 39.74 | 39.80 | 39.73 | 39.75 | 44,159 | -0.08(-0.19%) |
Sep 08, 2023 | 39.88 | 39.91 | 39.79 | 39.83 | 32,807 | +0.04(+0.10%) |
Sep 07, 2023 | 39.72 | 39.80 | 39.68 | 39.79 | 38,290 | +0.12(+0.29%) |
Sep 06, 2023 | 39.82 | 39.82 | 39.61 | 39.67 | 62,552 | -0.04(-0.10%) |
Sep 05, 2023 | 39.86 | 39.86 | 39.70 | 39.71 | 29,464 | -0.23(-0.58%) |
Sep 01, 2023 | 40.15 | 40.15 | 39.92 | 39.94 | 29,413 | -0.19(-0.48%) |
Aug 31, 2023 | 40.18 | 40.20 | 40.11 | 40.14 | 68,003 | +0.09(+0.23%) |
Aug 30, 2023 | 40.08 | 40.10 | 40.05 | 40.05 | 35,479 | -0.03(-0.07%) |
Aug 29, 2023 | 39.80 | 40.09 | 39.80 | 40.08 | 39,578 | +0.26(+0.66%) |
Aug 28, 2023 | 39.85 | 39.85 | 39.77 | 39.81 | 106,651 | +0.05(+0.12%) |
Aug 25, 2023 | 39.69 | 39.84 | 39.67 | 39.77 | 69,926 | +0.00(+0.00%) |
Aug 24, 2023 | 39.78 | 39.86 | 39.70 | 39.77 | 125,695 | -0.09(-0.22%) |
Aug 23, 2023 | 39.72 | 39.86 | 39.71 | 39.85 | 39,782 | +0.34(+0.86%) |
Aug 22, 2023 | 39.47 | 39.54 | 39.44 | 39.51 | 26,477 | +0.04(+0.10%) |
Aug 21, 2023 | 39.53 | 39.53 | 39.41 | 39.47 | 31,722 | -0.20(-0.51%) |
Aug 18, 2023 | 39.64 | 39.71 | 39.61 | 39.68 | 83,221 | +0.10(+0.26%) |
Aug 17, 2023 | 39.64 | 39.64 | 39.51 | 39.58 | 51,597 | -0.06(-0.16%) |
Aug 16, 2023 | 39.76 | 39.81 | 39.63 | 39.64 | 74,119 | -0.11(-0.27%) |
Aug 15, 2023 | 39.92 | 39.92 | 39.60 | 39.75 | 84,461 | -0.08(-0.21%) |
Aug 14, 2023 | 39.79 | 39.89 | 39.78 | 39.83 | 69,186 | -0.06(-0.14%) |
Aug 11, 2023 | 39.88 | 40.21 | 39.88 | 39.89 | 291,474 | -0.13(-0.33%) |
Aug 10, 2023 | 40.26 | 40.29 | 40.02 | 40.02 | 76,937 | -0.22(-0.55%) |
Aug 09, 2023 | 40.22 | 40.28 | 40.21 | 40.24 | 57,723 | +0.03(+0.07%) |
Aug 08, 2023 | 40.24 | 40.27 | 40.17 | 40.21 | 71,379 | +0.17(+0.44%) |
Aug 07, 2023 | 40.18 | 40.18 | 40.02 | 40.04 | 91,795 | -0.12(-0.29%) |
Aug 04, 2023 | 39.92 | 40.15 | 39.91 | 40.15 | 142,510 | +0.37(+0.92%) |
Aug 03, 2023 | 39.85 | 39.85 | 39.74 | 39.78 | 276,292 | -0.27(-0.68%) |
Aug 02, 2023 | 40.06 | 40.07 | 39.92 | 40.06 | 163,253 | -0.12(-0.29%) |
Aug 01, 2023 | 40.37 | 40.37 | 40.13 | 40.17 | 126,259 | -0.20(-0.49%) |
Jul 31, 2023 | 40.40 | 40.45 | 40.36 | 40.37 | 54,225 | +0.04(+0.10%) |
Jul 28, 2023 | 40.46 | 40.46 | 40.27 | 40.33 | 139,029 | +0.12(+0.29%) |
Jul 27, 2023 | 40.45 | 40.48 | 40.20 | 40.21 | 70,813 | -0.33(-0.81%) |
Jul 26, 2023 | 40.50 | 40.56 | 40.43 | 40.54 | 66,640 | +0.12(+0.29%) |
Jul 25, 2023 | 40.38 | 40.51 | 40.37 | 40.42 | 26,011 | -0.06(-0.14%) |
Jul 24, 2023 | 40.60 | 40.60 | 40.47 | 40.48 | 33,993 | -0.05(-0.12%) |
Jul 21, 2023 | 40.57 | 40.59 | 40.50 | 40.53 | 108,998 | +0.03(+0.07%) |
Jul 20, 2023 | 40.56 | 40.56 | 40.44 | 40.50 | 172,917 | -0.19(-0.47%) |
Jul 19, 2023 | 40.68 | 40.78 | 40.63 | 40.69 | 236,090 | +0.13(+0.31%) |
Jul 18, 2023 | 40.68 | 40.70 | 40.57 | 40.57 | 324,279 | +0.03(+0.07%) |
Jul 17, 2023 | 40.54 | 40.55 | 40.47 | 40.54 | 48,540 | +0.03(+0.08%) |
Jul 14, 2023 | 40.94 | 40.94 | 40.51 | 40.51 | 34,360 | -0.17(-0.42%) |
Jul 13, 2023 | 40.58 | 40.70 | 40.58 | 40.68 | 41,361 | +0.28(+0.69%) |
Jul 12, 2023 | 40.25 | 40.46 | 40.25 | 40.40 | 98,977 | +0.31(+0.78%) |
Jul 11, 2023 | 40.04 | 40.12 | 40.03 | 40.08 | 125,908 | +0.04(+0.11%) |
Jul 10, 2023 | 39.93 | 40.04 | 39.90 | 40.04 | 129,254 | +0.16(+0.41%) |
Jul 07, 2023 | 39.78 | 39.96 | 39.64 | 39.87 | 194,594 | +0.03(+0.07%) |
Jul 06, 2023 | 39.99 | 39.99 | 39.84 | 39.85 | 715,286 | -0.32(-0.79%) |
Jul 05, 2023 | 40.39 | 40.39 | 40.14 | 40.16 | 49,240 | -0.19(-0.47%) |
Jul 03, 2023 | 40.68 | 40.68 | 40.34 | 40.35 | 22,014 | -0.08(-0.20%) |
Jun 30, 2023 | 40.37 | 40.46 | 40.34 | 40.44 | 42,131 | +0.12(+0.29%) |
Jun 29, 2023 | 40.37 | 40.37 | 40.26 | 40.32 | 51,875 | -0.32(-0.79%) |
Jun 28, 2023 | 40.58 | 40.66 | 40.48 | 40.64 | 81,298 | +0.12(+0.30%) |
Jun 27, 2023 | 40.59 | 40.65 | 40.47 | 40.52 | 40,850 | -0.05(-0.13%) |
Jun 26, 2023 | 40.62 | 40.62 | 40.51 | 40.58 | 44,785 | +0.05(+0.13%) |
Jun 23, 2023 | 40.61 | 40.61 | 40.47 | 40.52 | 8,212 | +0.09(+0.21%) |
Jun 22, 2023 | 40.53 | 40.54 | 40.36 | 40.44 | 57,696 | -0.17(-0.41%) |
Jun 21, 2023 | 40.49 | 40.63 | 40.42 | 40.60 | 55,362 | +0.02(+0.06%) |
Jun 20, 2023 | 40.52 | 40.62 | 40.52 | 40.58 | 105,037 | +0.08(+0.19%) |
Jun 16, 2023 | 40.48 | 40.51 | 40.41 | 40.50 | 88,808 | -0.10(-0.24%) |
Jun 15, 2023 | 40.49 | 40.60 | 40.46 | 40.60 | 98,974 | -0.18(-0.45%) |
May 08, 2023 | 40.85 | 40.87 | 40.77 | 40.78 | 19,806 | -0.22(-0.54%) |
May 05, 2023 | 41.00 | 41.00 | 40.89 | 41.00 | 15,022 | -0.12(-0.30%) |
May 04, 2023 | 41.03 | 41.27 | 41.03 | 41.13 | 49,202 | -0.03(-0.07%) |
May 03, 2023 | 41.15 | 41.19 | 41.05 | 41.16 | 24,714 | +0.16(+0.39%) |
May 02, 2023 | 40.63 | 41.00 | 40.63 | 41.00 | 63,646 | +0.39(+0.96%) |
May 01, 2023 | 40.90 | 40.90 | 40.61 | 40.61 | 18,028 | -0.40(-0.97%) |
Apr 28, 2023 | 40.95 | 41.01 | 40.95 | 41.01 | 36,206 | +0.23(+0.56%) |
Apr 27, 2023 | 40.88 | 40.88 | 40.77 | 40.78 | 34,609 | -0.16(-0.40%) |
Apr 26, 2023 | 41.12 | 41.12 | 40.93 | 40.94 | 12,438 | -0.14(-0.34%) |
Apr 25, 2023 | 41.06 | 41.11 | 41.03 | 41.08 | 26,929 | +0.27(+0.67%) |
Apr 24, 2023 | 40.78 | 40.85 | 40.77 | 40.81 | 29,832 | +0.12(+0.31%) |
Apr 21, 2023 | 40.80 | 40.80 | 40.66 | 40.68 | 26,797 | -0.04(-0.09%) |
Apr 20, 2023 | 40.74 | 40.74 | 40.71 | 40.72 | 9,616 | +0.16(+0.40%) |
Apr 19, 2023 | 40.59 | 40.59 | 40.50 | 40.56 | 16,834 | -0.07(-0.18%) |
Apr 18, 2023 | 40.57 | 40.69 | 40.57 | 40.63 | 33,892 | +0.05(+0.13%) |
Apr 17, 2023 | 40.69 | 40.70 | 40.56 | 40.58 | 42,172 | -0.23(-0.56%) |
Apr 14, 2023 | 40.82 | 40.87 | 40.77 | 40.81 | 38,728 | -0.14(-0.35%) |
Apr 13, 2023 | 41.11 | 41.13 | 40.95 | 40.95 | 47,070 | -0.10(-0.23%) |
Apr 12, 2023 | 41.07 | 41.11 | 40.94 | 41.05 | 466,924 | +0.09(+0.21%) |
Apr 11, 2023 | 41.01 | 41.01 | 40.88 | 40.96 | 20,116 | +0.01(+0.02%) |
Apr 10, 2023 | 41.06 | 41.06 | 40.88 | 40.95 | 31,166 | -0.28(-0.69%) |
Apr 06, 2023 | 41.26 | 41.30 | 41.23 | 41.23 | 17,162 | -0.03(-0.08%) |
Apr 05, 2023 | 41.26 | 41.31 | 41.18 | 41.27 | 14,116 | +0.15(+0.37%) |
Apr 04, 2023 | 40.85 | 41.14 | 40.85 | 41.11 | 19,610 | +0.15(+0.37%) |
Apr 03, 2023 | 40.77 | 40.97 | 40.72 | 40.96 | 34,111 | +0.15(+0.37%) |
Mar 31, 2023 | 40.63 | 40.81 | 40.59 | 40.81 | 702,760 | +0.24(+0.59%) |
Mar 30, 2023 | 40.53 | 40.60 | 40.53 | 40.57 | 22,687 | +0.08(+0.19%) |
Mar 29, 2023 | 40.43 | 40.55 | 40.43 | 40.49 | 25,752 | +0.02(+0.05%) |
Mar 28, 2023 | 40.51 | 40.51 | 40.43 | 40.47 | 31,758 | -0.07(-0.17%) |
Mar 27, 2023 | 40.73 | 40.73 | 40.53 | 40.54 | 21,254 | -0.38(-0.93%) |
Mar 24, 2023 | 40.98 | 41.09 | 40.91 | 40.92 | 35,748 | +0.06(+0.14%) |
Mar 23, 2023 | 40.78 | 40.89 | 40.64 | 40.87 | 41,655 | +0.07(+0.16%) |
Mar 22, 2023 | 40.36 | 40.82 | 40.36 | 40.80 | 31,548 | +0.39(+0.97%) |
Mar 21, 2023 | 40.61 | 40.61 | 40.40 | 40.41 | 21,032 | -0.12(-0.31%) |
Mar 20, 2023 | 40.81 | 40.81 | 40.53 | 40.53 | 12,769 | -0.20(-0.49%) |
Mar 17, 2023 | 40.65 | 40.83 | 40.65 | 40.73 | 42,378 | +0.32(+0.80%) |
Mar 16, 2023 | 40.72 | 40.78 | 40.38 | 40.41 | 16,780 | -0.18(-0.45%) |
Mar 15, 2023 | 40.68 | 40.91 | 40.46 | 40.59 | 38,724 | +0.39(+0.98%) |
Mar 14, 2023 | 40.32 | 40.32 | 40.17 | 40.20 | 76,041 | -0.26(-0.64%) |
Mar 13, 2023 | 40.55 | 40.67 | 40.38 | 40.46 | 57,050 | +0.30(+0.74%) |
Mar 10, 2023 | 40.06 | 40.23 | 40.04 | 40.16 | 66,571 | +0.47(+1.18%) |
Mar 09, 2023 | 39.60 | 39.74 | 39.57 | 39.69 | 30,733 | +0.16(+0.41%) |
Mar 08, 2023 | 39.64 | 39.71 | 39.49 | 39.53 | 48,894 | -0.05(-0.13%) |
Mar 07, 2023 | 39.72 | 39.72 | 39.56 | 39.58 | 15,988 | -0.04(-0.10%) |
Mar 06, 2023 | 39.84 | 39.84 | 39.62 | 39.62 | 102,385 | -0.04(-0.11%) |
Mar 03, 2023 | 39.62 | 39.69 | 39.52 | 39.66 | 32,019 | +0.29(+0.73%) |
Mar 02, 2023 | 39.37 | 39.41 | 39.33 | 39.38 | 79,275 | -0.12(-0.29%) |
Mar 01, 2023 | 39.62 | 39.63 | 39.43 | 39.49 | 123,689 | -0.24(-0.60%) |
Feb 28, 2023 | 39.65 | 39.75 | 39.59 | 39.73 | 18,826 | +0.06(+0.14%) |
Feb 27, 2023 | 39.80 | 39.80 | 39.66 | 39.67 | 132,830 | +0.03(+0.07%) |
Feb 24, 2023 | 39.66 | 39.69 | 39.62 | 39.64 | 14,994 | -0.21(-0.53%) |
Feb 23, 2023 | 39.74 | 39.89 | 39.74 | 39.85 | 86,774 | +0.11(+0.29%) |
Feb 22, 2023 | 39.79 | 39.85 | 39.74 | 39.74 | 34,460 | +0.08(+0.19%) |
Feb 21, 2023 | 39.83 | 39.83 | 39.62 | 39.66 | 109,808 | -0.33(-0.83%) |
Feb 17, 2023 | 39.88 | 40.02 | 39.83 | 40.00 | 12,851 | +0.10(+0.26%) |
Feb 16, 2023 | 40.01 | 40.02 | 39.89 | 39.89 | 44,779 | -0.17(-0.42%) |
Feb 15, 2023 | 40.13 | 40.14 | 40.03 | 40.06 | 15,836 | -0.10(-0.25%) |
Feb 14, 2023 | 40.24 | 40.31 | 40.09 | 40.16 | 28,544 | -0.11(-0.29%) |
Feb 13, 2023 | 40.25 | 40.29 | 40.23 | 40.27 | 26,590 | +0.08(+0.19%) |
Feb 10, 2023 | 40.36 | 40.36 | 40.20 | 40.20 | 9,490 | -0.17(-0.42%) |
Feb 09, 2023 | 40.62 | 40.65 | 40.36 | 40.37 | 14,130 | -0.15(-0.36%) |
Feb 08, 2023 | 40.53 | 40.53 | 40.42 | 40.52 | 52,369 | +0.07(+0.18%) |
Feb 07, 2023 | 40.47 | 40.56 | 40.41 | 40.44 | 42,593 | -0.04(-0.09%) |
Feb 06, 2023 | 40.52 | 40.58 | 40.48 | 40.48 | 990,499 | -0.30(-0.75%) |
Feb 03, 2023 | 40.90 | 40.90 | 40.79 | 40.79 | 49,040 | -0.36(-0.88%) |
Feb 02, 2023 | 41.23 | 41.25 | 41.14 | 41.15 | 59,667 | +0.05(+0.12%) |