Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.72 | 44.82 | 44.23 | 44.32 | 148,382 | -0.42(-0.95%) |
Jan 30, 2024 | 44.67 | 44.93 | 44.46 | 44.74 | 114,712 | +0.03(+0.06%) |
Jan 29, 2024 | 44.54 | 44.76 | 44.25 | 44.72 | 120,136 | +0.30(+0.67%) |
Jan 26, 2024 | 43.93 | 44.53 | 43.75 | 44.42 | 115,528 | +0.60(+1.36%) |
Jan 25, 2024 | 43.76 | 44.11 | 43.66 | 43.82 | 64,539 | +0.13(+0.29%) |
Jan 24, 2024 | 43.69 | 43.76 | 43.34 | 43.70 | 79,038 | +0.17(+0.40%) |
Jan 23, 2024 | 43.34 | 43.55 | 43.32 | 43.52 | 77,284 | +0.21(+0.49%) |
Jan 22, 2024 | 43.13 | 43.58 | 42.96 | 43.31 | 147,653 | +0.74(+1.74%) |
Jan 19, 2024 | 42.69 | 42.78 | 42.45 | 42.57 | 188,261 | -0.03(-0.07%) |
Jan 18, 2024 | 42.85 | 42.97 | 42.41 | 42.60 | 284,592 | -0.18(-0.43%) |
Jan 17, 2024 | 43.00 | 43.08 | 42.52 | 42.78 | 68,064 | -0.12(-0.27%) |
Jan 16, 2024 | 43.41 | 43.50 | 42.90 | 42.90 | 72,025 | -0.56(-1.28%) |
Jan 12, 2024 | 43.44 | 43.57 | 43.07 | 43.45 | 135,726 | +0.37(+0.85%) |
Jan 11, 2024 | 43.20 | 43.38 | 42.90 | 43.09 | 159,764 | -0.11(-0.24%) |
Jan 10, 2024 | 43.16 | 43.30 | 43.03 | 43.20 | 48,454 | +0.02(+0.04%) |
Jan 09, 2024 | 43.04 | 43.18 | 42.78 | 43.18 | 128,367 | +0.04(+0.09%) |
Jan 08, 2024 | 43.06 | 43.21 | 42.73 | 43.14 | 61,395 | -0.05(-0.11%) |
Jan 05, 2024 | 43.12 | 43.42 | 43.08 | 43.19 | 59,653 | +0.17(+0.40%) |
Jan 04, 2024 | 43.40 | 43.66 | 42.93 | 43.01 | 143,762 | -0.31(-0.71%) |
Jan 03, 2024 | 43.14 | 43.48 | 42.99 | 43.32 | 330,350 | +0.31(+0.72%) |
Jan 02, 2024 | 42.65 | 43.01 | 42.58 | 43.01 | 109,534 | +0.38(+0.88%) |
Dec 29, 2023 | 42.61 | 42.74 | 42.34 | 42.64 | 171,983 | +0.18(+0.43%) |
Dec 28, 2023 | 42.55 | 42.78 | 42.27 | 42.45 | 168,295 | -0.02(-0.05%) |
Dec 27, 2023 | 42.68 | 42.77 | 42.44 | 42.47 | 46,246 | -0.28(-0.65%) |
Dec 26, 2023 | 42.81 | 42.92 | 42.51 | 42.75 | 84,621 | +0.12(+0.27%) |
Dec 22, 2023 | 42.91 | 42.95 | 42.54 | 42.64 | 110,999 | -0.13(-0.32%) |
Dec 21, 2023 | 42.63 | 42.93 | 42.56 | 42.77 | 50,843 | +0.22(+0.52%) |
Dec 20, 2023 | 43.10 | 43.10 | 42.55 | 42.55 | 71,110 | -0.39(-0.92%) |
Dec 19, 2023 | 42.68 | 43.05 | 42.61 | 42.94 | 113,376 | +0.26(+0.61%) |
Dec 18, 2023 | 42.80 | 43.11 | 42.69 | 42.69 | 163,539 | -0.04(-0.09%) |
Dec 15, 2023 | 42.70 | 42.83 | 42.20 | 42.72 | 186,869 | -0.14(-0.34%) |
Dec 14, 2023 | 42.55 | 43.16 | 42.32 | 42.87 | 149,177 | +0.38(+0.91%) |
Dec 13, 2023 | 41.99 | 42.54 | 41.81 | 42.48 | 89,492 | +0.45(+1.08%) |
Dec 12, 2023 | 42.20 | 42.20 | 41.77 | 42.03 | 114,711 | -0.30(-0.70%) |
Dec 11, 2023 | 42.85 | 42.97 | 42.20 | 42.33 | 71,673 | -0.66(-1.54%) |
Dec 08, 2023 | 43.05 | 43.15 | 42.84 | 42.99 | 78,816 | -0.13(-0.29%) |
Dec 07, 2023 | 43.28 | 43.31 | 42.89 | 43.12 | 99,705 | -0.15(-0.36%) |
Dec 06, 2023 | 43.87 | 43.99 | 43.16 | 43.27 | 122,067 | -0.68(-1.55%) |
Dec 05, 2023 | 44.13 | 44.22 | 43.87 | 43.96 | 152,582 | -0.48(-1.08%) |
Dec 04, 2023 | 44.32 | 44.49 | 44.00 | 44.44 | 143,270 | -0.09(-0.19%) |
Dec 01, 2023 | 44.26 | 44.63 | 44.00 | 44.52 | 161,658 | +0.13(+0.30%) |
Nov 30, 2023 | 43.83 | 44.39 | 43.70 | 44.39 | 75,993 | +0.60(+1.36%) |
Nov 29, 2023 | 43.62 | 43.95 | 43.40 | 43.79 | 66,205 | +0.24(+0.55%) |
Nov 28, 2023 | 43.55 | 43.56 | 43.12 | 43.55 | 95,355 | +0.00(+0.00%) |
Nov 27, 2023 | 43.55 | 43.63 | 43.32 | 43.55 | 50,851 | +0.05(+0.11%) |
Nov 24, 2023 | 43.61 | 43.74 | 43.33 | 43.50 | 33,729 | +0.00(+0.00%) |
Nov 22, 2023 | 42.95 | 43.50 | 42.87 | 43.50 | 65,437 | +0.17(+0.40%) |
Nov 21, 2023 | 43.17 | 43.43 | 42.90 | 43.33 | 98,098 | +0.12(+0.27%) |
Nov 20, 2023 | 43.17 | 43.36 | 42.95 | 43.21 | 90,659 | -0.01(-0.02%) |
Nov 17, 2023 | 42.54 | 43.30 | 42.54 | 43.22 | 147,440 | +0.68(+1.61%) |
Nov 16, 2023 | 42.68 | 43.03 | 42.28 | 42.54 | 108,295 | -0.37(-0.85%) |
Nov 15, 2023 | 42.76 | 43.14 | 42.73 | 42.91 | 152,858 | +0.16(+0.38%) |
Nov 14, 2023 | 42.69 | 42.83 | 42.31 | 42.74 | 113,136 | +0.43(+1.02%) |
Nov 13, 2023 | 42.20 | 42.43 | 41.98 | 42.31 | 116,191 | +0.13(+0.30%) |
Nov 10, 2023 | 42.11 | 42.43 | 42.06 | 42.18 | 78,115 | +0.14(+0.34%) |
Nov 09, 2023 | 42.34 | 42.34 | 41.89 | 42.04 | 178,072 | +0.23(+0.55%) |
Nov 08, 2023 | 42.52 | 42.52 | 41.77 | 41.81 | 132,751 | -0.76(-1.79%) |
Nov 07, 2023 | 42.73 | 42.73 | 42.20 | 42.57 | 172,917 | -0.44(-1.03%) |
Nov 06, 2023 | 43.36 | 43.39 | 42.94 | 43.01 | 93,922 | -0.33(-0.76%) |
Nov 03, 2023 | 43.13 | 43.34 | 42.75 | 43.34 | 142,475 | +0.31(+0.72%) |
Nov 02, 2023 | 42.12 | 43.13 | 42.12 | 43.03 | 111,309 | +0.89(+2.11%) |
Nov 01, 2023 | 41.86 | 42.35 | 41.40 | 42.14 | 330,725 | +0.34(+0.81%) |
Oct 31, 2023 | 41.70 | 42.10 | 41.54 | 41.80 | 181,519 | +0.14(+0.34%) |
Oct 30, 2023 | 41.86 | 41.95 | 41.45 | 41.66 | 62,004 | -0.05(-0.11%) |
Oct 27, 2023 | 41.95 | 41.95 | 41.65 | 41.71 | 108,727 | -0.24(-0.56%) |
Oct 26, 2023 | 42.18 | 42.18 | 41.79 | 41.95 | 83,882 | -0.34(-0.80%) |
Oct 25, 2023 | 42.42 | 42.45 | 42.20 | 42.29 | 73,915 | -0.14(-0.33%) |
Oct 24, 2023 | 42.41 | 42.45 | 42.08 | 42.43 | 99,832 | +0.10(+0.25%) |
Oct 23, 2023 | 42.39 | 42.53 | 42.21 | 42.32 | 50,342 | -0.26(-0.62%) |
Oct 20, 2023 | 42.72 | 42.78 | 42.49 | 42.59 | 94,569 | -0.27(-0.64%) |
Oct 19, 2023 | 42.62 | 42.96 | 42.48 | 42.86 | 88,472 | +0.20(+0.46%) |
Oct 18, 2023 | 42.67 | 42.91 | 42.64 | 42.66 | 73,040 | +0.17(+0.40%) |
Oct 17, 2023 | 42.50 | 42.71 | 42.45 | 42.49 | 68,363 | -0.09(-0.20%) |
Oct 16, 2023 | 42.48 | 42.63 | 42.11 | 42.58 | 118,870 | +0.27(+0.65%) |
Oct 13, 2023 | 42.22 | 42.39 | 42.15 | 42.30 | 92,109 | +0.29(+0.70%) |
Oct 12, 2023 | 42.10 | 42.10 | 41.68 | 42.01 | 69,274 | +0.28(+0.68%) |
Oct 11, 2023 | 41.91 | 42.20 | 41.73 | 41.73 | 105,788 | -0.13(-0.32%) |
Oct 10, 2023 | 41.69 | 42.12 | 41.61 | 41.86 | 57,754 | +0.09(+0.20%) |
Oct 09, 2023 | 41.61 | 41.84 | 41.45 | 41.78 | 140,365 | +0.76(+1.86%) |
Oct 06, 2023 | 40.90 | 41.31 | 40.77 | 41.01 | 119,092 | +0.08(+0.21%) |
Oct 05, 2023 | 40.65 | 41.10 | 40.61 | 40.93 | 281,735 | +0.17(+0.42%) |
Oct 04, 2023 | 41.14 | 41.14 | 40.39 | 40.76 | 140,082 | -0.39(-0.94%) |
Oct 03, 2023 | 41.54 | 41.56 | 40.90 | 41.14 | 172,109 | -0.43(-1.04%) |
Oct 02, 2023 | 42.15 | 42.18 | 41.41 | 41.58 | 121,796 | -0.52(-1.23%) |
Sep 29, 2023 | 42.37 | 42.38 | 41.99 | 42.10 | 90,735 | -0.17(-0.40%) |
Sep 28, 2023 | 42.15 | 42.30 | 41.95 | 42.27 | 194,823 | +0.00(+0.00%) |
Sep 27, 2023 | 42.21 | 42.38 | 41.97 | 42.27 | 98,028 | +0.44(+1.06%) |
Sep 26, 2023 | 42.20 | 42.25 | 41.79 | 41.82 | 83,595 | -0.41(-0.96%) |
Sep 25, 2023 | 42.01 | 42.41 | 42.16 | 42.23 | 107,882 | +0.15(+0.36%) |
Sep 22, 2023 | 42.33 | 42.66 | 41.80 | 42.08 | 65,888 | -0.09(-0.22%) |
Sep 21, 2023 | 42.47 | 42.52 | 41.95 | 42.17 | 100,454 | -0.29(-0.69%) |
Sep 20, 2023 | 42.16 | 42.81 | 42.11 | 42.46 | 142,034 | +0.18(+0.42%) |
Sep 19, 2023 | 42.04 | 42.33 | 41.89 | 42.29 | 67,671 | +0.29(+0.70%) |
Sep 18, 2023 | 41.72 | 42.01 | 41.54 | 41.99 | 137,144 | +0.24(+0.57%) |
Sep 15, 2023 | 41.78 | 42.00 | 41.73 | 41.76 | 60,419 | -0.22(-0.52%) |
Sep 14, 2023 | 41.85 | 41.99 | 41.81 | 41.97 | 61,742 | +0.23(+0.54%) |
Sep 13, 2023 | 41.78 | 41.78 | 41.46 | 41.75 | 81,915 | -0.04(-0.09%) |
Sep 12, 2023 | 41.44 | 41.84 | 41.44 | 41.78 | 52,691 | +0.51(+1.24%) |
Sep 11, 2023 | 41.57 | 41.76 | 41.25 | 41.28 | 53,905 | -0.19(-0.46%) |
Sep 08, 2023 | 41.36 | 41.57 | 41.31 | 41.46 | 41,936 | +0.10(+0.25%) |
Sep 07, 2023 | 41.17 | 41.46 | 41.12 | 41.36 | 105,051 | +0.22(+0.53%) |
Sep 06, 2023 | 41.85 | 41.87 | 41.07 | 41.14 | 39,550 | -0.66(-1.58%) |
Sep 05, 2023 | 41.82 | 42.03 | 41.76 | 41.80 | 48,385 | +0.09(+0.20%) |
Sep 01, 2023 | 41.30 | 41.74 | 41.30 | 41.72 | 66,950 | +0.44(+1.07%) |
Aug 31, 2023 | 41.40 | 41.40 | 41.17 | 41.28 | 80,122 | -0.12(-0.30%) |
Aug 30, 2023 | 41.36 | 41.48 | 41.27 | 41.40 | 148,296 | +0.10(+0.25%) |
Aug 29, 2023 | 41.27 | 41.37 | 41.04 | 41.29 | 67,093 | +0.05(+0.11%) |
Aug 28, 2023 | 41.03 | 41.32 | 41.03 | 41.25 | 59,552 | +0.22(+0.53%) |
Aug 25, 2023 | 40.94 | 41.12 | 40.77 | 41.03 | 63,076 | +0.18(+0.44%) |
Aug 24, 2023 | 40.79 | 41.05 | 40.77 | 40.85 | 57,711 | +0.06(+0.14%) |
Aug 23, 2023 | 40.84 | 40.86 | 40.50 | 40.79 | 116,495 | -0.16(-0.39%) |
Aug 22, 2023 | 41.05 | 41.10 | 40.79 | 40.95 | 144,584 | +0.01(+0.02%) |
Aug 21, 2023 | 41.02 | 41.17 | 40.77 | 40.94 | 123,739 | -0.08(-0.18%) |
Aug 18, 2023 | 40.50 | 41.02 | 40.50 | 41.02 | 73,901 | +0.38(+0.93%) |
Aug 17, 2023 | 40.61 | 40.81 | 40.57 | 40.64 | 128,492 | +0.11(+0.28%) |
Aug 16, 2023 | 40.41 | 40.62 | 40.30 | 40.53 | 169,392 | +0.11(+0.28%) |
Aug 15, 2023 | 40.66 | 40.80 | 40.34 | 40.42 | 116,145 | -0.25(-0.60%) |
Aug 14, 2023 | 40.80 | 40.83 | 40.52 | 40.66 | 59,961 | -0.16(-0.39%) |
Aug 11, 2023 | 40.40 | 40.88 | 40.40 | 40.82 | 124,005 | +0.26(+0.65%) |
Aug 10, 2023 | 40.54 | 40.78 | 40.33 | 40.56 | 75,590 | +0.10(+0.26%) |
Aug 09, 2023 | 40.54 | 40.82 | 40.42 | 40.45 | 75,878 | -0.21(-0.51%) |
Aug 08, 2023 | 40.27 | 40.66 | 40.12 | 40.66 | 64,244 | +0.16(+0.40%) |
Aug 07, 2023 | 40.64 | 40.64 | 40.32 | 40.50 | 76,261 | +0.02(+0.05%) |
Aug 04, 2023 | 40.68 | 40.92 | 40.45 | 40.48 | 63,627 | -0.13(-0.32%) |
Aug 03, 2023 | 40.89 | 40.89 | 40.37 | 40.61 | 89,927 | -0.27(-0.66%) |
Aug 02, 2023 | 41.04 | 41.04 | 40.65 | 40.88 | 67,006 | -0.40(-0.96%) |
Aug 01, 2023 | 41.10 | 41.28 | 40.80 | 41.28 | 112,858 | +0.03(+0.07%) |
Jul 31, 2023 | 41.05 | 41.38 | 41.05 | 41.25 | 69,771 | +0.19(+0.45%) |
Jul 28, 2023 | 40.98 | 41.10 | 40.76 | 41.07 | 86,857 | +0.29(+0.70%) |
Jul 27, 2023 | 41.06 | 41.06 | 40.76 | 40.78 | 113,575 | -0.15(-0.36%) |
Jul 26, 2023 | 41.02 | 41.13 | 40.81 | 40.93 | 122,847 | +0.03(+0.07%) |
Jul 25, 2023 | 41.24 | 41.24 | 40.90 | 40.90 | 89,954 | -0.23(-0.56%) |
Jul 24, 2023 | 40.65 | 41.22 | 40.65 | 41.13 | 85,063 | +0.53(+1.30%) |
Jul 21, 2023 | 40.67 | 40.87 | 40.59 | 40.60 | 75,689 | -0.06(-0.16%) |
Jul 20, 2023 | 40.63 | 40.77 | 40.56 | 40.67 | 167,936 | +0.09(+0.23%) |
Jul 19, 2023 | 40.45 | 40.71 | 40.45 | 40.57 | 93,959 | +0.10(+0.25%) |
Jul 18, 2023 | 40.32 | 40.68 | 40.32 | 40.47 | 76,994 | +0.19(+0.46%) |
Jul 17, 2023 | 40.26 | 40.38 | 40.06 | 40.29 | 71,617 | +0.18(+0.44%) |
Jul 14, 2023 | 40.56 | 40.56 | 40.09 | 40.11 | 158,830 | -0.40(-0.98%) |
Jul 13, 2023 | 40.41 | 40.71 | 40.33 | 40.51 | 77,418 | +0.18(+0.44%) |
Jul 12, 2023 | 40.25 | 40.46 | 40.21 | 40.33 | 68,155 | +0.18(+0.44%) |
Jul 11, 2023 | 40.06 | 40.32 | 40.01 | 40.16 | 151,458 | +0.11(+0.28%) |
Jul 10, 2023 | 39.88 | 40.09 | 39.68 | 40.05 | 99,440 | +0.23(+0.58%) |
Jul 07, 2023 | 39.59 | 40.00 | 39.54 | 39.82 | 123,218 | +0.25(+0.63%) |
Jul 06, 2023 | 39.58 | 39.62 | 39.28 | 39.57 | 304,840 | -0.27(-0.67%) |
Jul 05, 2023 | 40.07 | 40.12 | 39.59 | 39.83 | 99,189 | -0.05(-0.14%) |
Jul 03, 2023 | 39.74 | 40.06 | 39.68 | 39.89 | 145,658 | +0.14(+0.35%) |
Jun 30, 2023 | 39.62 | 39.89 | 39.55 | 39.75 | 68,902 | +0.23(+0.59%) |
Jun 29, 2023 | 39.45 | 39.64 | 39.31 | 39.52 | 83,561 | +0.06(+0.14%) |
Jun 28, 2023 | 39.17 | 39.46 | 38.83 | 39.46 | 106,568 | +0.30(+0.76%) |
Jun 27, 2023 | 39.20 | 39.27 | 38.95 | 39.17 | 87,976 | +0.05(+0.12%) |
Jun 26, 2023 | 38.82 | 39.37 | 38.82 | 39.12 | 68,286 | +0.35(+0.91%) |
Jun 23, 2023 | 39.09 | 39.11 | 38.65 | 38.77 | 139,540 | -0.39(-0.99%) |
Jun 22, 2023 | 39.16 | 39.21 | 38.96 | 39.16 | 103,384 | -0.24(-0.61%) |
Jun 21, 2023 | 39.34 | 39.67 | 39.28 | 39.40 | 66,302 | +0.04(+0.09%) |
Jun 20, 2023 | 39.66 | 39.74 | 39.18 | 39.36 | 431,473 | -0.40(-1.00%) |
Jun 16, 2023 | 39.70 | 39.86 | 39.57 | 39.76 | 54,998 | +0.29(+0.73%) |
Jun 15, 2023 | 39.18 | 39.72 | 39.09 | 39.47 | 77,450 | +1.96(+5.23%) |
May 08, 2023 | 37.68 | 37.78 | 37.28 | 37.51 | 212,927 | -0.06(-0.17%) |
May 05, 2023 | 37.39 | 37.79 | 37.24 | 37.57 | 127,212 | +0.60(+1.63%) |
May 04, 2023 | 37.40 | 37.40 | 36.84 | 36.97 | 83,719 | -0.38(-1.02%) |
May 03, 2023 | 37.71 | 37.79 | 37.34 | 37.35 | 79,288 | -0.38(-1.01%) |
May 02, 2023 | 38.27 | 38.37 | 37.42 | 37.73 | 82,957 | -0.49(-1.28%) |
May 01, 2023 | 38.22 | 38.65 | 38.09 | 38.22 | 62,226 | -0.18(-0.47%) |
Apr 28, 2023 | 38.06 | 38.44 | 38.06 | 38.41 | 72,172 | +0.19(+0.50%) |
Apr 27, 2023 | 38.00 | 38.23 | 37.87 | 38.22 | 51,250 | +0.33(+0.86%) |
Apr 26, 2023 | 37.90 | 38.03 | 37.67 | 37.89 | 81,206 | -0.03(-0.07%) |
Apr 25, 2023 | 38.15 | 38.18 | 37.90 | 37.92 | 62,251 | -0.34(-0.90%) |
Apr 24, 2023 | 38.12 | 38.41 | 38.10 | 38.26 | 77,244 | +0.09(+0.24%) |
Apr 21, 2023 | 38.22 | 38.22 | 37.90 | 38.17 | 87,459 | +0.19(+0.51%) |
Apr 20, 2023 | 37.98 | 38.11 | 37.86 | 37.98 | 81,240 | -0.11(-0.29%) |
Apr 19, 2023 | 38.31 | 38.36 | 38.09 | 38.09 | 369,386 | -0.14(-0.36%) |
Apr 18, 2023 | 38.60 | 38.60 | 38.16 | 38.22 | 204,251 | -0.34(-0.87%) |
Apr 17, 2023 | 38.61 | 38.67 | 38.28 | 38.56 | 68,157 | +0.24(+0.62%) |
Apr 14, 2023 | 38.47 | 38.54 | 38.27 | 38.32 | 108,621 | -0.16(-0.42%) |
Apr 13, 2023 | 38.65 | 38.65 | 38.32 | 38.49 | 218,068 | +0.04(+0.09%) |
Apr 12, 2023 | 38.50 | 38.58 | 38.09 | 38.45 | 96,930 | +0.38(+1.00%) |
Apr 11, 2023 | 38.13 | 38.57 | 37.80 | 38.07 | 113,019 | -0.02(-0.05%) |
Apr 10, 2023 | 38.19 | 38.45 | 37.93 | 38.09 | 43,378 | -0.07(-0.19%) |
Apr 06, 2023 | 38.22 | 38.36 | 37.95 | 38.16 | 134,948 | -0.05(-0.12%) |
Apr 05, 2023 | 38.30 | 38.45 | 38.01 | 38.21 | 36,622 | -0.06(-0.17%) |
Apr 04, 2023 | 38.36 | 38.50 | 37.97 | 38.27 | 59,198 | -0.11(-0.28%) |
Apr 03, 2023 | 38.38 | 38.55 | 38.20 | 38.38 | 91,609 | +0.65(+1.73%) |
Mar 31, 2023 | 37.96 | 38.04 | 37.68 | 37.73 | 69,587 | -0.19(-0.50%) |
Mar 30, 2023 | 37.75 | 37.94 | 37.52 | 37.92 | 68,627 | +0.22(+0.58%) |
Mar 29, 2023 | 37.34 | 37.70 | 37.11 | 37.70 | 90,575 | +0.40(+1.07%) |
Mar 28, 2023 | 37.11 | 37.52 | 36.87 | 37.30 | 80,927 | +0.18(+0.49%) |
Mar 27, 2023 | 36.85 | 37.20 | 36.68 | 37.12 | 61,534 | +0.45(+1.24%) |
Mar 24, 2023 | 36.38 | 36.71 | 35.84 | 36.66 | 78,355 | +0.15(+0.42%) |
Mar 23, 2023 | 37.05 | 37.15 | 36.12 | 36.51 | 63,645 | -0.19(-0.52%) |
Mar 22, 2023 | 37.49 | 37.49 | 36.70 | 36.70 | 71,805 | -0.66(-1.77%) |
Mar 21, 2023 | 37.03 | 37.50 | 36.97 | 37.36 | 97,285 | +1.03(+2.85%) |
Mar 20, 2023 | 36.68 | 37.17 | 36.29 | 36.33 | 125,812 | -0.34(-0.94%) |
Mar 17, 2023 | 37.23 | 37.23 | 36.29 | 36.67 | 75,302 | -0.47(-1.27%) |
Mar 16, 2023 | 36.87 | 37.24 | 36.27 | 37.15 | 225,169 | +0.08(+0.22%) |
Mar 15, 2023 | 37.58 | 37.58 | 36.62 | 37.06 | 213,781 | -0.86(-2.27%) |
Mar 14, 2023 | 38.05 | 38.44 | 37.43 | 37.92 | 91,411 | +0.13(+0.34%) |
Mar 13, 2023 | 37.91 | 38.34 | 37.10 | 37.80 | 120,323 | -0.29(-0.77%) |
Mar 10, 2023 | 38.50 | 38.62 | 37.99 | 38.09 | 134,247 | -0.34(-0.88%) |
Mar 09, 2023 | 38.86 | 38.87 | 38.39 | 38.43 | 99,138 | -0.24(-0.61%) |
Mar 08, 2023 | 38.65 | 38.79 | 38.37 | 38.67 | 127,818 | -0.05(-0.14%) |
Mar 07, 2023 | 39.05 | 39.05 | 38.61 | 38.72 | 102,067 | -0.18(-0.47%) |
Mar 06, 2023 | 38.61 | 39.04 | 38.61 | 38.90 | 149,090 | +0.17(+0.44%) |
Mar 03, 2023 | 38.41 | 38.95 | 38.41 | 38.73 | 107,617 | +0.15(+0.40%) |
Mar 02, 2023 | 38.14 | 38.68 | 37.79 | 38.58 | 64,693 | +0.41(+1.07%) |
Mar 01, 2023 | 38.20 | 38.41 | 38.09 | 38.17 | 107,331 | +0.03(+0.07%) |
Feb 28, 2023 | 38.37 | 38.49 | 38.14 | 38.14 | 51,961 | -0.24(-0.61%) |
Feb 27, 2023 | 38.44 | 38.59 | 38.22 | 38.38 | 68,312 | -0.01(-0.02%) |
Feb 24, 2023 | 38.67 | 38.67 | 38.23 | 38.39 | 61,874 | -0.27(-0.70%) |
Feb 23, 2023 | 38.70 | 38.70 | 38.34 | 38.66 | 61,542 | +0.19(+0.49%) |
Feb 22, 2023 | 38.37 | 38.52 | 37.79 | 38.47 | 81,711 | +0.30(+0.78%) |
Feb 21, 2023 | 38.48 | 38.50 | 38.10 | 38.17 | 68,317 | -0.27(-0.71%) |
Feb 17, 2023 | 38.92 | 38.92 | 38.43 | 38.44 | 49,279 | -0.61(-1.56%) |
Feb 16, 2023 | 39.08 | 39.26 | 38.88 | 39.05 | 72,782 | -0.15(-0.37%) |
Feb 15, 2023 | 39.15 | 39.36 | 38.89 | 39.19 | 139,060 | -0.05(-0.14%) |
Feb 14, 2023 | 38.84 | 39.42 | 38.79 | 39.25 | 66,890 | +0.41(+1.05%) |
Feb 13, 2023 | 38.92 | 39.16 | 38.80 | 38.84 | 204,327 | -0.14(-0.35%) |
Feb 10, 2023 | 38.81 | 39.00 | 38.51 | 38.98 | 78,703 | +0.47(+1.22%) |
Feb 09, 2023 | 38.62 | 38.83 | 38.40 | 38.51 | 145,289 | -0.20(-0.52%) |
Feb 08, 2023 | 38.64 | 38.73 | 38.34 | 38.70 | 142,002 | +0.12(+0.31%) |
Feb 07, 2023 | 38.56 | 38.75 | 38.33 | 38.59 | 102,438 | +0.04(+0.09%) |
Feb 06, 2023 | 38.58 | 38.84 | 38.32 | 38.55 | 248,642 | +0.00(+0.00%) |
Feb 03, 2023 | 38.81 | 39.12 | 38.55 | 38.55 | 197,534 | -0.28(-0.71%) |
Feb 02, 2023 | 38.68 | 38.97 | 38.48 | 38.83 | 159,513 | +0.26(+0.67%) |