Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.67 | 43.67 | 43.51 | 43.30 | 11,331 | -0.52(-1.18%) |
Jan 30, 2024 | 43.64 | 43.84 | 43.63 | 43.81 | 24,576 | +0.18(+0.41%) |
Jan 29, 2024 | 43.37 | 43.63 | 43.33 | 43.63 | 10,454 | +0.21(+0.48%) |
Jan 26, 2024 | 43.38 | 43.55 | 43.34 | 43.42 | 9,535 | +0.02(+0.05%) |
Jan 25, 2024 | 43.28 | 43.41 | 43.24 | 43.40 | 19,901 | +0.32(+0.75%) |
Jan 24, 2024 | 43.42 | 43.42 | 43.07 | 43.08 | 19,424 | -0.12(-0.27%) |
Jan 23, 2024 | 43.30 | 43.31 | 43.07 | 43.20 | 15,612 | +0.02(+0.03%) |
Jan 22, 2024 | 43.10 | 43.34 | 43.07 | 43.18 | 14,547 | +0.28(+0.65%) |
Jan 19, 2024 | 42.67 | 42.96 | 42.57 | 42.90 | 45,489 | +0.30(+0.71%) |
Jan 18, 2024 | 42.43 | 42.60 | 42.22 | 42.60 | 406,396 | +0.25(+0.60%) |
Jan 17, 2024 | 42.42 | 42.42 | 42.25 | 42.35 | 5,489 | -0.09(-0.22%) |
Jan 16, 2024 | 42.43 | 42.53 | 42.36 | 42.44 | 7,405 | -0.09(-0.21%) |
Jan 12, 2024 | 42.61 | 42.61 | 42.47 | 42.53 | 20,989 | +0.08(+0.20%) |
Jan 11, 2024 | 42.36 | 42.45 | 42.12 | 42.45 | 42,327 | +0.09(+0.21%) |
Jan 10, 2024 | 42.22 | 42.37 | 42.21 | 42.36 | 21,860 | +0.20(+0.46%) |
Jan 09, 2024 | 42.07 | 42.21 | 42.04 | 42.16 | 13,572 | -0.04(-0.08%) |
Jan 08, 2024 | 41.67 | 42.20 | 41.67 | 42.20 | 12,918 | +0.47(+1.13%) |
Jan 05, 2024 | 41.63 | 41.91 | 41.63 | 41.73 | 474,748 | +0.03(+0.07%) |
Jan 04, 2024 | 41.86 | 41.97 | 41.70 | 41.70 | 16,115 | -0.10(-0.24%) |
Jan 03, 2024 | 41.95 | 41.97 | 41.74 | 41.80 | 31,483 | -0.30(-0.71%) |
Jan 02, 2024 | 42.01 | 42.13 | 41.92 | 42.10 | 20,972 | +0.05(+0.11%) |
Dec 29, 2023 | 42.09 | 42.18 | 41.96 | 42.05 | 27,990 | -0.09(-0.21%) |
Dec 28, 2023 | 42.16 | 42.21 | 42.13 | 42.14 | 5,782 | +0.04(+0.10%) |
Dec 27, 2023 | 42.13 | 42.19 | 42.05 | 42.10 | 21,422 | -0.02(-0.04%) |
Dec 26, 2023 | 42.00 | 42.18 | 41.96 | 42.12 | 14,447 | +0.09(+0.20%) |
Dec 22, 2023 | 41.93 | 42.21 | 41.93 | 42.03 | 368,573 | +0.04(+0.09%) |
Dec 21, 2023 | 41.88 | 42.00 | 41.73 | 41.99 | 21,159 | +0.27(+0.66%) |
Dec 20, 2023 | 42.10 | 42.30 | 41.72 | 41.72 | 18,134 | -0.48(-1.14%) |
Dec 19, 2023 | 42.13 | 42.23 | 42.13 | 42.20 | 15,458 | +0.21(+0.50%) |
Dec 18, 2023 | 41.86 | 42.02 | 41.86 | 41.99 | 13,349 | +0.20(+0.48%) |
Dec 15, 2023 | 41.80 | 41.86 | 41.64 | 41.79 | 9,935 | -0.18(-0.43%) |
Dec 14, 2023 | 42.22 | 42.22 | 41.87 | 41.97 | 5,274 | +0.03(+0.07%) |
Dec 13, 2023 | 41.57 | 41.97 | 41.47 | 41.94 | 17,597 | +0.45(+1.08%) |
Dec 12, 2023 | 41.38 | 41.58 | 41.26 | 41.49 | 15,494 | +0.12(+0.30%) |
Dec 11, 2023 | 41.19 | 41.39 | 41.19 | 41.37 | 8,198 | +0.37(+0.91%) |
Dec 08, 2023 | 40.78 | 41.02 | 40.78 | 41.00 | 8,455 | +0.18(+0.44%) |
Dec 07, 2023 | 40.80 | 40.88 | 40.78 | 40.82 | 9,188 | +0.08(+0.20%) |
Dec 06, 2023 | 41.07 | 41.07 | 40.70 | 40.74 | 16,566 | -0.14(-0.34%) |
Dec 05, 2023 | 40.96 | 41.01 | 40.82 | 40.88 | 7,996 | -0.24(-0.58%) |
Dec 04, 2023 | 40.97 | 41.15 | 40.97 | 41.12 | 10,500 | +0.07(+0.17%) |
Dec 01, 2023 | 40.51 | 41.05 | 40.51 | 41.05 | 36,249 | +0.49(+1.21%) |
Nov 30, 2023 | 40.25 | 40.56 | 40.18 | 40.56 | 17,647 | +0.36(+0.89%) |
Nov 29, 2023 | 40.38 | 40.39 | 40.15 | 40.20 | 9,327 | +0.07(+0.17%) |
Nov 28, 2023 | 40.28 | 40.37 | 39.95 | 40.13 | 138,182 | -0.21(-0.53%) |
Nov 27, 2023 | 40.39 | 40.39 | 40.30 | 40.34 | 16,607 | +0.03(+0.07%) |
Nov 24, 2023 | 40.28 | 40.39 | 40.26 | 40.32 | 2,501 | +0.20(+0.49%) |
Nov 22, 2023 | 40.03 | 40.33 | 40.02 | 40.12 | 302,852 | +0.28(+0.69%) |
Nov 21, 2023 | 39.83 | 39.91 | 39.60 | 39.84 | 893,024 | -0.04(-0.09%) |
Nov 20, 2023 | 39.78 | 39.98 | 39.77 | 39.88 | 85,057 | +0.19(+0.49%) |
Nov 17, 2023 | 39.58 | 39.73 | 39.58 | 39.69 | 19,146 | +0.19(+0.47%) |
Nov 16, 2023 | 39.51 | 39.60 | 39.40 | 39.50 | 12,511 | -0.21(-0.52%) |
Nov 15, 2023 | 39.88 | 39.89 | 39.71 | 39.71 | 5,694 | +0.00(+0.00%) |
Nov 14, 2023 | 39.39 | 39.82 | 39.39 | 39.70 | 18,175 | +0.65(+1.65%) |
Nov 13, 2023 | 38.92 | 39.10 | 38.92 | 39.06 | 10,418 | +0.02(+0.05%) |
Nov 10, 2023 | 38.75 | 39.04 | 38.61 | 39.04 | 14,816 | +0.50(+1.29%) |
Nov 09, 2023 | 38.87 | 38.87 | 38.53 | 38.54 | 3,352 | -0.22(-0.56%) |
Nov 08, 2023 | 38.89 | 38.90 | 38.64 | 38.76 | 7,721 | -0.02(-0.05%) |
Nov 07, 2023 | 38.76 | 38.90 | 38.76 | 38.78 | 17,145 | -0.01(-0.03%) |
Nov 06, 2023 | 38.92 | 38.92 | 38.68 | 38.79 | 16,047 | -0.07(-0.18%) |
Nov 03, 2023 | 38.54 | 38.97 | 38.54 | 38.86 | 14,713 | +0.59(+1.54%) |
Nov 02, 2023 | 37.90 | 38.31 | 37.90 | 38.27 | 22,707 | +0.46(+1.20%) |
Nov 01, 2023 | 37.58 | 37.85 | 37.55 | 37.81 | 40,405 | +0.23(+0.62%) |
Oct 31, 2023 | 37.38 | 37.62 | 37.37 | 37.58 | 202,156 | +0.34(+0.91%) |
Oct 30, 2023 | 37.18 | 37.34 | 37.09 | 37.24 | 7,642 | +0.25(+0.67%) |
Oct 27, 2023 | 37.35 | 37.35 | 36.95 | 36.99 | 14,505 | -0.40(-1.08%) |
Oct 26, 2023 | 37.52 | 37.66 | 37.36 | 37.40 | 240,860 | -0.09(-0.25%) |
Oct 25, 2023 | 37.63 | 37.82 | 37.45 | 37.49 | 9,777 | -0.37(-0.96%) |
Oct 24, 2023 | 37.80 | 37.96 | 37.77 | 37.85 | 21,093 | +0.34(+0.91%) |
Oct 23, 2023 | 37.62 | 37.77 | 37.51 | 37.51 | 15,766 | -0.30(-0.79%) |
Oct 20, 2023 | 38.20 | 38.20 | 37.81 | 37.81 | 31,021 | -0.42(-1.10%) |
Oct 19, 2023 | 38.51 | 38.70 | 38.19 | 38.23 | 4,249 | -0.50(-1.29%) |
Oct 18, 2023 | 38.95 | 38.95 | 38.70 | 38.73 | 6,449 | -0.37(-0.93%) |
Oct 17, 2023 | 38.75 | 39.26 | 38.75 | 39.10 | 15,644 | +0.15(+0.39%) |
Oct 16, 2023 | 38.82 | 38.99 | 38.82 | 38.94 | 10,341 | +0.45(+1.16%) |
Oct 13, 2023 | 38.66 | 38.66 | 38.40 | 38.50 | 4,497 | -0.04(-0.10%) |
Oct 12, 2023 | 38.78 | 38.78 | 38.39 | 38.53 | 15,472 | -0.44(-1.12%) |
Oct 11, 2023 | 38.91 | 38.97 | 38.75 | 38.97 | 21,605 | +0.10(+0.26%) |
Oct 10, 2023 | 38.75 | 39.04 | 38.75 | 38.87 | 5,256 | +0.19(+0.49%) |
Oct 09, 2023 | 38.25 | 38.74 | 38.22 | 38.68 | 43,034 | +0.43(+1.12%) |
Oct 06, 2023 | 37.85 | 38.46 | 37.80 | 38.25 | 18,221 | +0.25(+0.67%) |
Oct 05, 2023 | 38.03 | 38.08 | 37.86 | 38.00 | 7,144 | -0.05(-0.13%) |
Oct 04, 2023 | 37.82 | 38.05 | 37.69 | 38.05 | 14,482 | +0.28(+0.74%) |
Oct 03, 2023 | 37.77 | 37.83 | 37.66 | 37.77 | 31,493 | -0.44(-1.15%) |
Oct 02, 2023 | 38.34 | 38.39 | 38.11 | 38.21 | 55,188 | -0.25(-0.65%) |
Sep 29, 2023 | 38.81 | 38.81 | 38.36 | 38.46 | 64,882 | -0.15(-0.39%) |
Sep 28, 2023 | 38.31 | 38.71 | 38.31 | 38.61 | 6,275 | +0.31(+0.81%) |
Sep 27, 2023 | 38.32 | 38.37 | 38.07 | 38.30 | 4,734 | +0.13(+0.34%) |
Sep 26, 2023 | 38.48 | 38.48 | 38.13 | 38.17 | 21,292 | -0.41(-1.07%) |
Sep 25, 2023 | 38.46 | 38.66 | 38.52 | 38.58 | 4,887 | -0.02(-0.05%) |
Sep 22, 2023 | 38.68 | 38.82 | 38.60 | 38.60 | 4,736 | -0.10(-0.27%) |
Sep 21, 2023 | 38.88 | 38.90 | 38.70 | 38.70 | 21,422 | -0.43(-1.11%) |
Sep 20, 2023 | 39.29 | 39.46 | 39.14 | 39.14 | 4,306 | -0.03(-0.08%) |
Sep 19, 2023 | 39.05 | 39.17 | 39.02 | 39.17 | 2,530 | +0.03(+0.07%) |
Sep 18, 2023 | 39.12 | 39.29 | 39.12 | 39.14 | 6,998 | +0.02(+0.05%) |
Sep 15, 2023 | 39.33 | 39.33 | 39.07 | 39.12 | 13,788 | -0.36(-0.91%) |
Sep 14, 2023 | 39.28 | 39.53 | 39.28 | 39.48 | 5,095 | +0.37(+0.95%) |
Sep 13, 2023 | 39.12 | 39.19 | 39.01 | 39.11 | 11,266 | -0.03(-0.08%) |
Sep 12, 2023 | 39.20 | 39.30 | 39.14 | 39.14 | 6,961 | -0.11(-0.29%) |
Sep 11, 2023 | 39.26 | 39.34 | 39.24 | 39.25 | 14,802 | +0.10(+0.26%) |
Sep 08, 2023 | 39.04 | 39.30 | 39.04 | 39.15 | 6,347 | +0.12(+0.31%) |
Sep 07, 2023 | 39.01 | 39.13 | 39.00 | 39.03 | 36,041 | -0.04(-0.11%) |
Sep 06, 2023 | 39.14 | 39.14 | 38.99 | 39.07 | 6,438 | -0.04(-0.11%) |
Sep 05, 2023 | 39.30 | 39.31 | 39.05 | 39.11 | 3,633 | -0.40(-1.02%) |
Sep 01, 2023 | 39.52 | 39.66 | 39.42 | 39.52 | 7,603 | +0.10(+0.24%) |
Aug 31, 2023 | 39.48 | 39.57 | 39.42 | 39.42 | 5,608 | -0.08(-0.21%) |
Aug 30, 2023 | 39.58 | 39.58 | 39.42 | 39.50 | 41,625 | +0.15(+0.39%) |
Aug 29, 2023 | 38.94 | 39.37 | 38.94 | 39.35 | 9,339 | +0.33(+0.84%) |
Aug 28, 2023 | 38.81 | 39.03 | 38.81 | 39.02 | 14,358 | +0.29(+0.74%) |
Aug 25, 2023 | 38.72 | 38.78 | 38.63 | 38.73 | 4,567 | +0.12(+0.32%) |
Aug 24, 2023 | 38.97 | 39.01 | 38.41 | 38.61 | 7,230 | -0.27(-0.70%) |
Aug 23, 2023 | 38.77 | 38.98 | 38.77 | 38.89 | 4,487 | +0.21(+0.55%) |
Aug 22, 2023 | 38.91 | 38.91 | 38.66 | 38.67 | 20,061 | -0.14(-0.36%) |
Aug 21, 2023 | 38.70 | 38.87 | 38.56 | 38.81 | 15,109 | +0.18(+0.47%) |
Aug 18, 2023 | 38.47 | 38.70 | 38.47 | 38.63 | 15,812 | +0.15(+0.38%) |
Aug 17, 2023 | 38.99 | 38.99 | 38.45 | 38.49 | 12,304 | -0.36(-0.92%) |
Aug 16, 2023 | 39.13 | 39.35 | 38.84 | 38.84 | 7,566 | -0.23(-0.60%) |
Aug 15, 2023 | 39.26 | 39.26 | 39.07 | 39.08 | 14,439 | -0.30(-0.76%) |
Aug 14, 2023 | 39.24 | 39.45 | 39.24 | 39.38 | 16,603 | +0.07(+0.17%) |
Aug 11, 2023 | 39.20 | 39.38 | 39.18 | 39.31 | 7,192 | +0.09(+0.23%) |
Aug 10, 2023 | 39.44 | 39.45 | 39.15 | 39.22 | 5,900 | -0.05(-0.13%) |
Aug 09, 2023 | 39.39 | 39.45 | 39.20 | 39.27 | 6,852 | -0.09(-0.23%) |
Aug 08, 2023 | 39.24 | 39.40 | 39.16 | 39.36 | 5,353 | -0.16(-0.41%) |
Aug 07, 2023 | 39.42 | 39.55 | 39.42 | 39.52 | 10,605 | +0.39(+1.00%) |
Aug 04, 2023 | 39.37 | 39.56 | 39.13 | 39.13 | 11,444 | -0.26(-0.66%) |
Aug 03, 2023 | 39.37 | 39.48 | 39.26 | 39.40 | 11,099 | -0.01(-0.03%) |
Aug 02, 2023 | 39.56 | 39.56 | 39.39 | 39.41 | 5,110 | -0.23(-0.59%) |
Aug 01, 2023 | 39.62 | 39.65 | 39.45 | 39.64 | 7,104 | -0.01(-0.03%) |
Jul 31, 2023 | 39.68 | 39.69 | 39.56 | 39.65 | 5,484 | +0.08(+0.19%) |
Jul 28, 2023 | 39.55 | 39.63 | 39.52 | 39.57 | 12,844 | +0.13(+0.32%) |
Jul 27, 2023 | 39.78 | 39.81 | 39.45 | 39.45 | 13,120 | -0.32(-0.80%) |
Jul 26, 2023 | 39.71 | 39.77 | 39.65 | 39.77 | 5,155 | -0.01(-0.03%) |
Jul 25, 2023 | 39.58 | 39.87 | 39.58 | 39.78 | 6,635 | +0.12(+0.30%) |
Jul 24, 2023 | 39.74 | 39.74 | 39.62 | 39.66 | 23,786 | -0.05(-0.12%) |
Jul 21, 2023 | 39.85 | 39.86 | 39.71 | 39.71 | 9,583 | -0.06(-0.15%) |
Jul 20, 2023 | 39.64 | 39.77 | 39.63 | 39.77 | 16,746 | +0.08(+0.20%) |
Jul 19, 2023 | 39.84 | 39.86 | 39.63 | 39.69 | 12,446 | +0.03(+0.06%) |
Jul 18, 2023 | 39.40 | 39.68 | 39.40 | 39.66 | 6,090 | +0.28(+0.72%) |
Jul 17, 2023 | 39.06 | 39.45 | 39.06 | 39.38 | 7,472 | +0.30(+0.76%) |
Jul 14, 2023 | 39.03 | 39.14 | 39.03 | 39.08 | 3,107 | -0.17(-0.42%) |
Jul 13, 2023 | 39.13 | 39.27 | 39.13 | 39.25 | 7,548 | +0.15(+0.38%) |
Jul 12, 2023 | 39.32 | 39.32 | 39.04 | 39.10 | 7,082 | +0.03(+0.08%) |
Jul 11, 2023 | 38.93 | 39.07 | 38.87 | 39.07 | 4,704 | +0.35(+0.91%) |
Jul 10, 2023 | 38.68 | 38.77 | 38.67 | 38.72 | 8,225 | +0.28(+0.72%) |
Jul 07, 2023 | 38.26 | 38.73 | 38.26 | 38.44 | 9,859 | +0.04(+0.11%) |
Jul 06, 2023 | 38.35 | 38.44 | 38.22 | 38.40 | 19,945 | -0.28(-0.72%) |
Jul 05, 2023 | 38.68 | 38.70 | 38.54 | 38.68 | 32,040 | -0.12(-0.30%) |
Jul 03, 2023 | 38.64 | 38.82 | 38.64 | 38.80 | 27,068 | +0.02(+0.06%) |
Jun 30, 2023 | 38.68 | 38.89 | 38.67 | 38.77 | 13,831 | +0.34(+0.89%) |
Jun 29, 2023 | 38.10 | 38.43 | 38.05 | 38.43 | 12,770 | +0.35(+0.92%) |
Jun 28, 2023 | 37.89 | 38.08 | 37.89 | 38.08 | 16,009 | +0.04(+0.11%) |
Jun 27, 2023 | 37.59 | 38.11 | 37.59 | 38.04 | 8,483 | +0.39(+1.03%) |
Jun 26, 2023 | 37.58 | 37.75 | 37.57 | 37.65 | 11,708 | -0.05(-0.12%) |
Jun 23, 2023 | 37.78 | 37.88 | 37.66 | 37.69 | 11,852 | -0.30(-0.78%) |
Jun 22, 2023 | 37.88 | 37.99 | 37.84 | 37.99 | 16,471 | -0.01(-0.04%) |
Jun 21, 2023 | 37.95 | 38.09 | 37.95 | 38.00 | 14,087 | -0.05(-0.14%) |
Jun 20, 2023 | 38.20 | 38.20 | 38.00 | 38.06 | 8,838 | -0.28(-0.72%) |
Jun 16, 2023 | 38.49 | 38.49 | 38.31 | 38.34 | 8,594 | -0.06(-0.16%) |
Jun 15, 2023 | 37.90 | 38.44 | 37.90 | 38.40 | 11,092 | +1.31(+3.55%) |
May 08, 2023 | 37.15 | 37.15 | 37.02 | 37.08 | 3,082 | -0.02(-0.06%) |
May 05, 2023 | 36.98 | 37.20 | 36.94 | 37.10 | 12,562 | +0.65(+1.79%) |
May 04, 2023 | 36.80 | 36.80 | 36.43 | 36.45 | 15,808 | -0.44(-1.21%) |
May 03, 2023 | 37.21 | 37.25 | 36.89 | 36.89 | 13,646 | -0.19(-0.52%) |
May 02, 2023 | 37.29 | 37.29 | 36.80 | 37.09 | 15,723 | -0.52(-1.39%) |
May 01, 2023 | 37.44 | 37.72 | 37.44 | 37.61 | 9,211 | +0.13(+0.36%) |
Apr 28, 2023 | 37.23 | 37.54 | 37.23 | 37.48 | 17,498 | +0.27(+0.73%) |
Apr 27, 2023 | 36.88 | 37.21 | 36.74 | 37.21 | 7,029 | +0.46(+1.25%) |
Apr 26, 2023 | 36.97 | 36.97 | 36.69 | 36.75 | 12,288 | -0.38(-1.04%) |
Apr 25, 2023 | 37.45 | 37.45 | 37.11 | 37.13 | 309,429 | -0.48(-1.28%) |
Apr 24, 2023 | 37.63 | 37.66 | 37.46 | 37.61 | 21,630 | +0.06(+0.15%) |
Apr 21, 2023 | 37.64 | 37.64 | 37.44 | 37.55 | 3,718 | -0.05(-0.14%) |
Apr 20, 2023 | 37.62 | 37.70 | 37.51 | 37.61 | 9,935 | -0.11(-0.29%) |
Apr 19, 2023 | 37.73 | 37.81 | 37.65 | 37.72 | 14,882 | -0.20(-0.53%) |
Apr 18, 2023 | 38.05 | 38.05 | 37.80 | 37.92 | 11,893 | +0.03(+0.07%) |
Apr 17, 2023 | 37.71 | 37.92 | 37.67 | 37.89 | 13,597 | +0.15(+0.40%) |
Apr 14, 2023 | 37.92 | 37.98 | 37.58 | 37.74 | 40,703 | -0.12(-0.32%) |
Apr 13, 2023 | 37.59 | 37.95 | 37.52 | 37.86 | 13,387 | +0.34(+0.90%) |
Apr 12, 2023 | 37.85 | 37.85 | 37.52 | 37.52 | 12,928 | -0.18(-0.48%) |
Apr 11, 2023 | 37.59 | 37.85 | 37.59 | 37.70 | 12,400 | +0.18(+0.49%) |
Apr 10, 2023 | 37.24 | 37.52 | 37.24 | 37.52 | 13,631 | +0.23(+0.60%) |
Apr 06, 2023 | 37.39 | 37.39 | 37.23 | 37.30 | 15,102 | -0.05(-0.15%) |
Apr 05, 2023 | 37.28 | 37.39 | 37.18 | 37.35 | 18,851 | +0.14(+0.36%) |
Apr 04, 2023 | 37.71 | 37.88 | 37.08 | 37.21 | 39,581 | -0.46(-1.21%) |
Apr 03, 2023 | 37.45 | 37.72 | 37.45 | 37.67 | 33,063 | +0.12(+0.32%) |
Mar 31, 2023 | 37.15 | 37.55 | 37.15 | 37.55 | 18,447 | +0.55(+1.49%) |
Mar 30, 2023 | 37.28 | 37.28 | 36.90 | 37.00 | 7,181 | +0.09(+0.24%) |
Mar 29, 2023 | 36.84 | 36.91 | 36.73 | 36.91 | 76,010 | +0.39(+1.05%) |
Mar 28, 2023 | 36.58 | 36.61 | 36.47 | 36.52 | 7,179 | +0.02(+0.05%) |
Mar 27, 2023 | 36.26 | 36.64 | 36.26 | 36.51 | 6,756 | +0.30(+0.84%) |
Mar 24, 2023 | 35.83 | 36.20 | 35.81 | 36.20 | 5,216 | +0.30(+0.84%) |
Mar 23, 2023 | 36.28 | 36.50 | 35.89 | 35.90 | 5,420 | -0.24(-0.68%) |
Mar 22, 2023 | 36.75 | 36.80 | 36.14 | 36.14 | 22,940 | -0.59(-1.60%) |
Mar 21, 2023 | 36.66 | 36.77 | 36.59 | 36.73 | 54,190 | +0.41(+1.13%) |
Mar 20, 2023 | 35.91 | 36.42 | 35.91 | 36.32 | 10,895 | +0.67(+1.88%) |
Mar 17, 2023 | 36.01 | 36.08 | 35.62 | 35.65 | 25,336 | -0.57(-1.57%) |
Mar 16, 2023 | 35.76 | 36.26 | 35.53 | 36.22 | 23,089 | +0.46(+1.29%) |
Mar 15, 2023 | 35.74 | 35.78 | 35.40 | 35.76 | 5,653 | -0.57(-1.58%) |
Mar 14, 2023 | 36.26 | 36.61 | 36.00 | 36.33 | 7,836 | +0.43(+1.20%) |
Mar 13, 2023 | 36.09 | 36.31 | 35.90 | 35.90 | 352,165 | -0.47(-1.30%) |
Mar 10, 2023 | 36.85 | 36.95 | 36.28 | 36.37 | 16,420 | -0.71(-1.91%) |
Mar 09, 2023 | 37.82 | 37.82 | 37.08 | 37.08 | 14,588 | -0.64(-1.70%) |
Mar 08, 2023 | 37.86 | 37.89 | 37.56 | 37.72 | 16,278 | -0.14(-0.37%) |
Mar 07, 2023 | 38.31 | 38.34 | 37.82 | 37.86 | 30,666 | -0.51(-1.33%) |
Mar 06, 2023 | 38.44 | 38.57 | 38.28 | 38.37 | 21,181 | -0.12(-0.31%) |
Mar 03, 2023 | 38.19 | 38.50 | 38.15 | 38.49 | 15,058 | +0.34(+0.89%) |
Mar 02, 2023 | 37.90 | 38.21 | 37.79 | 38.15 | 22,413 | +0.19(+0.50%) |
Mar 01, 2023 | 37.96 | 38.01 | 37.77 | 37.96 | 15,746 | -0.01(-0.03%) |
Feb 28, 2023 | 38.30 | 38.30 | 37.97 | 37.97 | 9,320 | -0.29(-0.76%) |
Feb 27, 2023 | 38.44 | 38.62 | 38.18 | 38.26 | 24,621 | +0.01(+0.03%) |
Feb 24, 2023 | 38.17 | 38.28 | 38.05 | 38.25 | 10,699 | -0.27(-0.70%) |
Feb 23, 2023 | 38.75 | 38.75 | 38.21 | 38.52 | 14,636 | +0.06(+0.16%) |
Feb 22, 2023 | 38.61 | 38.68 | 38.42 | 38.46 | 17,942 | -0.02(-0.05%) |
Feb 21, 2023 | 38.85 | 38.90 | 38.48 | 38.48 | 16,702 | -0.69(-1.76%) |
Feb 17, 2023 | 39.02 | 39.20 | 38.92 | 39.17 | 47,522 | +0.04(+0.10%) |
Feb 16, 2023 | 39.00 | 39.38 | 39.00 | 39.13 | 63,811 | -0.17(-0.44%) |
Feb 15, 2023 | 39.15 | 39.31 | 39.03 | 39.30 | 44,776 | +0.00(+0.01%) |
Feb 14, 2023 | 39.47 | 39.47 | 39.06 | 39.30 | 37,417 | -0.18(-0.46%) |
Feb 13, 2023 | 39.11 | 39.48 | 39.11 | 39.48 | 38,090 | +0.30(+0.77%) |
Feb 10, 2023 | 38.92 | 39.18 | 38.92 | 39.18 | 25,742 | +0.29(+0.75%) |
Feb 09, 2023 | 39.35 | 39.38 | 38.89 | 38.89 | 14,535 | -0.22(-0.57%) |
Feb 08, 2023 | 39.24 | 39.32 | 39.05 | 39.11 | 12,994 | -0.26(-0.66%) |
Feb 07, 2023 | 39.08 | 39.37 | 38.82 | 39.37 | 211,312 | +0.34(+0.87%) |
Feb 06, 2023 | 39.12 | 39.14 | 38.99 | 39.03 | 21,643 | -0.29(-0.74%) |
Feb 03, 2023 | 39.55 | 39.55 | 39.29 | 39.32 | 8,721 | -0.27(-0.68%) |
Feb 02, 2023 | 39.63 | 39.65 | 39.38 | 39.59 | 15,528 | +0.18(+0.46%) |