Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.02 | 45.14 | 44.93 | 45.03 | 1,196,019 | +0.18(+0.40%) |
Jan 30, 2024 | 44.86 | 45.00 | 44.69 | 44.85 | 1,058,526 | +0.04(+0.09%) |
Jan 29, 2024 | 44.78 | 44.83 | 44.67 | 44.81 | 1,206,405 | +0.18(+0.41%) |
Jan 26, 2024 | 44.68 | 44.75 | 44.55 | 44.63 | 837,982 | -0.01(-0.02%) |
Jan 25, 2024 | 44.60 | 44.65 | 44.51 | 44.64 | 1,210,254 | +0.16(+0.35%) |
Jan 24, 2024 | 44.67 | 44.76 | 44.46 | 44.48 | 764,551 | -0.07(-0.15%) |
Jan 23, 2024 | 44.60 | 44.61 | 44.49 | 44.55 | 755,477 | -0.08(-0.18%) |
Jan 22, 2024 | 44.71 | 44.76 | 44.62 | 44.63 | 1,898,291 | +0.06(+0.13%) |
Jan 19, 2024 | 44.54 | 44.57 | 44.40 | 44.57 | 1,566,350 | +0.02(+0.04%) |
Jan 18, 2024 | 44.60 | 44.62 | 44.46 | 44.55 | 687,042 | -0.02(-0.04%) |
Jan 17, 2024 | 44.55 | 44.67 | 44.48 | 44.57 | 1,910,500 | -0.11(-0.24%) |
Jan 16, 2024 | 44.94 | 44.99 | 44.64 | 44.68 | 877,080 | -0.36(-0.81%) |
Jan 12, 2024 | 45.06 | 45.11 | 44.92 | 45.04 | 741,104 | +0.12(+0.26%) |
Jan 11, 2024 | 44.79 | 44.94 | 44.73 | 44.92 | 1,055,941 | +0.18(+0.39%) |
Jan 10, 2024 | 44.84 | 44.89 | 44.72 | 44.75 | 850,389 | +0.01(+0.02%) |
Jan 09, 2024 | 44.72 | 44.80 | 44.70 | 44.74 | 816,028 | -0.02(-0.04%) |
Jan 08, 2024 | 44.66 | 44.85 | 44.61 | 44.76 | 758,798 | +0.14(+0.31%) |
Jan 05, 2024 | 44.61 | 44.89 | 44.54 | 44.62 | 747,915 | -0.09(-0.20%) |
Jan 04, 2024 | 44.77 | 44.83 | 44.68 | 44.71 | 755,798 | -0.23(-0.50%) |
Jan 03, 2024 | 44.78 | 44.96 | 44.69 | 44.93 | 1,130,768 | +0.06(+0.13%) |
Jan 02, 2024 | 44.97 | 45.02 | 44.87 | 44.87 | 1,059,233 | -0.27(-0.61%) |
Dec 29, 2023 | 45.14 | 45.21 | 45.07 | 45.15 | 889,140 | -0.06(-0.13%) |
Dec 28, 2023 | 45.28 | 45.31 | 45.14 | 45.21 | 755,140 | -0.10(-0.22%) |
Dec 27, 2023 | 45.22 | 45.30 | 45.13 | 45.30 | 678,713 | +0.27(+0.60%) |
Dec 26, 2023 | 45.00 | 45.04 | 44.89 | 45.04 | 647,569 | +0.04(+0.09%) |
Dec 22, 2023 | 45.07 | 45.07 | 44.92 | 45.00 | 1,383,782 | -0.01(-0.02%) |
Dec 21, 2023 | 45.08 | 45.13 | 44.90 | 45.01 | 1,119,953 | -0.01(-0.02%) |
Dec 20, 2023 | 44.96 | 45.02 | 44.85 | 45.02 | 1,380,999 | +0.17(+0.37%) |
Dec 19, 2023 | 44.84 | 44.90 | 44.78 | 44.85 | 1,152,974 | +0.13(+0.28%) |
Dec 18, 2023 | 44.81 | 44.89 | 44.69 | 44.72 | 1,093,905 | -0.09(-0.20%) |
Dec 15, 2023 | 44.86 | 44.93 | 44.78 | 44.81 | 896,540 | -0.09(-0.20%) |
Dec 14, 2023 | 44.77 | 44.98 | 44.68 | 44.90 | 1,451,717 | +0.38(+0.86%) |
Dec 13, 2023 | 44.05 | 44.53 | 43.98 | 44.52 | 1,754,246 | +0.57(+1.29%) |
Dec 12, 2023 | 43.91 | 43.95 | 43.81 | 43.95 | 1,030,015 | +0.15(+0.33%) |
Dec 11, 2023 | 43.82 | 43.83 | 43.67 | 43.80 | 1,714,980 | -0.03(-0.07%) |
Dec 08, 2023 | 43.88 | 43.90 | 43.72 | 43.83 | 932,853 | -0.22(-0.51%) |
Dec 07, 2023 | 44.00 | 44.12 | 43.97 | 44.06 | 954,566 | +0.03(+0.07%) |
Dec 06, 2023 | 43.96 | 44.09 | 43.92 | 44.03 | 852,667 | +0.12(+0.27%) |
Dec 05, 2023 | 43.78 | 43.93 | 43.72 | 43.91 | 1,053,119 | +0.24(+0.56%) |
Dec 04, 2023 | 43.73 | 43.73 | 43.58 | 43.67 | 907,595 | -0.17(-0.38%) |
Dec 01, 2023 | 43.46 | 43.84 | 43.43 | 43.83 | 1,027,944 | +0.43(+0.99%) |
Nov 30, 2023 | 43.52 | 43.60 | 43.37 | 43.40 | 1,144,599 | -0.20(-0.45%) |
Nov 29, 2023 | 43.51 | 43.63 | 43.46 | 43.60 | 720,225 | +0.22(+0.52%) |
Nov 28, 2023 | 43.16 | 43.38 | 43.10 | 43.37 | 713,169 | +0.21(+0.48%) |
Nov 27, 2023 | 43.01 | 43.19 | 42.94 | 43.17 | 1,101,923 | +0.23(+0.54%) |
Nov 24, 2023 | 42.97 | 43.00 | 42.92 | 42.94 | 230,411 | -0.17(-0.38%) |
Nov 22, 2023 | 43.12 | 43.23 | 43.02 | 43.10 | 629,594 | +0.02(+0.05%) |
Nov 21, 2023 | 43.05 | 43.13 | 42.97 | 43.08 | 922,773 | +0.06(+0.14%) |
Nov 20, 2023 | 42.97 | 43.03 | 42.84 | 43.02 | 1,208,137 | +0.09(+0.20%) |
Nov 17, 2023 | 42.98 | 42.99 | 42.85 | 42.94 | 1,671,636 | +0.07(+0.16%) |
Nov 16, 2023 | 42.81 | 42.93 | 42.76 | 42.87 | 1,122,831 | +0.27(+0.64%) |
Nov 15, 2023 | 42.71 | 42.81 | 42.58 | 42.60 | 1,435,607 | -0.31(-0.73%) |
Nov 14, 2023 | 42.82 | 42.93 | 42.72 | 42.91 | 1,175,928 | +0.57(+1.36%) |
Nov 13, 2023 | 42.24 | 42.36 | 42.17 | 42.33 | 1,106,227 | +0.01(+0.02%) |
Nov 10, 2023 | 42.40 | 42.48 | 42.27 | 42.32 | 828,013 | +0.05(+0.12%) |
Nov 09, 2023 | 42.60 | 42.63 | 42.25 | 42.27 | 619,908 | -0.36(-0.84%) |
Nov 08, 2023 | 42.56 | 42.65 | 42.47 | 42.63 | 950,931 | +0.13(+0.30%) |
Nov 07, 2023 | 42.37 | 42.54 | 42.28 | 42.51 | 942,362 | +0.22(+0.53%) |
Nov 06, 2023 | 42.43 | 42.49 | 42.23 | 42.28 | 1,096,114 | -0.23(-0.55%) |
Nov 03, 2023 | 42.56 | 42.68 | 42.47 | 42.52 | 1,147,433 | +0.30(+0.71%) |
Nov 02, 2023 | 42.20 | 42.26 | 42.11 | 42.22 | 1,022,733 | +0.32(+0.77%) |
Nov 01, 2023 | 41.57 | 41.93 | 41.52 | 41.90 | 1,557,861 | +0.35(+0.84%) |
Oct 31, 2023 | 41.58 | 41.66 | 41.50 | 41.54 | 1,354,808 | +0.01(+0.02%) |
Oct 30, 2023 | 41.47 | 41.61 | 41.41 | 41.54 | 806,763 | -0.26(-0.63%) |
Oct 27, 2023 | 41.61 | 41.80 | 41.48 | 41.80 | 1,291,510 | +0.13(+0.32%) |
Oct 26, 2023 | 41.38 | 41.66 | 41.35 | 41.66 | 1,696,198 | +0.30(+0.73%) |
Oct 25, 2023 | 41.54 | 41.54 | 41.30 | 41.36 | 1,328,827 | -0.30(-0.72%) |
Oct 24, 2023 | 41.54 | 41.66 | 41.44 | 41.66 | 863,891 | +0.18(+0.44%) |
Oct 23, 2023 | 41.26 | 41.56 | 41.13 | 41.48 | 3,113,107 | +0.12(+0.28%) |
Oct 20, 2023 | 41.22 | 41.38 | 41.22 | 41.36 | 1,765,335 | +0.16(+0.40%) |
Oct 19, 2023 | 41.31 | 41.41 | 41.16 | 41.20 | 2,607,745 | -0.16(-0.40%) |
Oct 18, 2023 | 41.51 | 41.51 | 41.31 | 41.36 | 2,001,157 | -0.20(-0.49%) |
Oct 17, 2023 | 41.65 | 41.65 | 41.48 | 41.57 | 1,143,116 | -0.30(-0.72%) |
Oct 16, 2023 | 41.93 | 41.96 | 41.81 | 41.87 | 582,399 | -0.23(-0.55%) |
Oct 13, 2023 | 42.14 | 42.14 | 41.96 | 42.10 | 1,093,396 | +0.20(+0.49%) |
Oct 12, 2023 | 42.20 | 42.20 | 41.85 | 41.90 | 968,703 | -0.34(-0.80%) |
Oct 11, 2023 | 42.19 | 42.24 | 42.11 | 42.24 | 785,318 | +0.17(+0.41%) |
Oct 10, 2023 | 41.96 | 42.16 | 41.90 | 42.06 | 2,803,029 | -0.04(-0.09%) |
Oct 09, 2023 | 41.85 | 42.10 | 41.82 | 42.10 | 644,994 | +0.40(+0.95%) |
Oct 06, 2023 | 41.62 | 41.74 | 41.52 | 41.70 | 1,329,520 | -0.12(-0.28%) |
Oct 05, 2023 | 41.82 | 41.85 | 41.74 | 41.82 | 1,615,243 | +0.02(+0.05%) |
Oct 04, 2023 | 41.66 | 41.80 | 41.57 | 41.80 | 1,822,778 | +0.25(+0.61%) |
Oct 03, 2023 | 41.83 | 41.85 | 41.53 | 41.55 | 998,555 | -0.37(-0.88%) |
Oct 02, 2023 | 42.05 | 42.05 | 41.88 | 41.92 | 846,963 | -0.29(-0.69%) |
Sep 29, 2023 | 42.36 | 42.39 | 42.16 | 42.21 | 606,280 | +0.00(+0.00%) |
Sep 28, 2023 | 42.02 | 42.21 | 41.92 | 42.21 | 939,696 | +0.13(+0.30%) |
Sep 27, 2023 | 42.38 | 42.38 | 41.99 | 42.08 | 699,506 | -0.16(-0.37%) |
Sep 26, 2023 | 42.35 | 42.38 | 42.21 | 42.24 | 850,109 | -0.08(-0.18%) |
Sep 25, 2023 | 42.43 | 42.35 | 42.28 | 42.31 | 804,415 | -0.28(-0.66%) |
Sep 22, 2023 | 42.44 | 42.61 | 42.44 | 42.59 | 2,363,395 | +0.14(+0.34%) |
Sep 21, 2023 | 42.52 | 42.52 | 42.41 | 42.45 | 1,734,276 | -0.30(-0.70%) |
Sep 20, 2023 | 42.82 | 42.89 | 42.72 | 42.75 | 645,697 | -0.02(-0.05%) |
Sep 19, 2023 | 42.82 | 42.85 | 42.73 | 42.77 | 755,708 | -0.12(-0.27%) |
Sep 18, 2023 | 42.81 | 42.88 | 42.78 | 42.88 | 2,426,448 | +0.03(+0.07%) |
Sep 15, 2023 | 42.87 | 42.91 | 42.81 | 42.86 | 652,629 | -0.08(-0.18%) |
Sep 14, 2023 | 43.02 | 43.04 | 42.89 | 42.93 | 1,460,005 | -0.08(-0.18%) |
Sep 13, 2023 | 42.88 | 43.03 | 42.87 | 43.01 | 804,411 | +0.12(+0.27%) |
Sep 12, 2023 | 42.90 | 42.95 | 42.84 | 42.89 | 1,155,708 | +0.02(+0.05%) |
Sep 11, 2023 | 42.91 | 42.94 | 42.85 | 42.87 | 835,932 | -0.09(-0.20%) |
Sep 08, 2023 | 43.02 | 43.07 | 42.92 | 42.96 | 855,798 | +0.03(+0.07%) |
Sep 07, 2023 | 42.86 | 42.93 | 42.80 | 42.93 | 2,136,814 | +0.14(+0.34%) |
Sep 06, 2023 | 42.88 | 42.96 | 42.74 | 42.79 | 543,533 | -0.06(-0.14%) |
Sep 05, 2023 | 43.03 | 43.03 | 42.85 | 42.85 | 1,031,482 | -0.26(-0.60%) |
Sep 01, 2023 | 43.33 | 43.33 | 43.04 | 43.11 | 959,742 | -0.19(-0.45%) |
Aug 31, 2023 | 43.30 | 43.34 | 43.24 | 43.30 | 696,380 | +0.09(+0.20%) |
Aug 30, 2023 | 43.26 | 43.29 | 43.18 | 43.21 | 605,488 | -0.02(-0.04%) |
Aug 29, 2023 | 42.91 | 43.23 | 42.87 | 43.23 | 704,568 | +0.29(+0.67%) |
Aug 28, 2023 | 42.95 | 42.99 | 42.89 | 42.94 | 578,253 | +0.06(+0.13%) |
Aug 25, 2023 | 42.83 | 42.92 | 42.73 | 42.89 | 929,641 | +0.02(+0.04%) |
Aug 24, 2023 | 42.96 | 42.97 | 42.83 | 42.87 | 761,594 | -0.12(-0.29%) |
Aug 23, 2023 | 42.81 | 42.99 | 42.75 | 42.99 | 744,248 | +0.40(+0.95%) |
Aug 22, 2023 | 42.55 | 42.61 | 42.50 | 42.59 | 677,051 | +0.09(+0.20%) |
Aug 21, 2023 | 42.56 | 42.60 | 42.47 | 42.50 | 656,336 | -0.24(-0.56%) |
Aug 18, 2023 | 42.68 | 42.81 | 42.66 | 42.74 | 705,961 | +0.10(+0.23%) |
Aug 17, 2023 | 42.72 | 42.73 | 42.57 | 42.64 | 911,068 | -0.05(-0.11%) |
Aug 16, 2023 | 42.84 | 42.90 | 42.67 | 42.69 | 1,341,446 | -0.14(-0.34%) |
Aug 15, 2023 | 42.89 | 42.94 | 42.82 | 42.84 | 772,054 | -0.07(-0.16%) |
Aug 14, 2023 | 42.91 | 43.00 | 42.85 | 42.90 | 452,712 | -0.09(-0.20%) |
Aug 11, 2023 | 43.03 | 43.14 | 42.95 | 42.99 | 1,219,037 | -0.15(-0.36%) |
Aug 10, 2023 | 43.40 | 43.43 | 43.10 | 43.15 | 1,003,984 | -0.20(-0.47%) |
Aug 09, 2023 | 43.36 | 43.41 | 43.27 | 43.35 | 578,867 | +0.10(+0.22%) |
Aug 08, 2023 | 43.29 | 43.37 | 43.21 | 43.25 | 586,795 | +0.11(+0.25%) |
Aug 07, 2023 | 43.23 | 43.23 | 43.11 | 43.15 | 388,362 | -0.08(-0.18%) |
Aug 04, 2023 | 43.04 | 43.24 | 43.02 | 43.22 | 471,488 | +0.30(+0.69%) |
Aug 03, 2023 | 42.97 | 42.97 | 42.84 | 42.92 | 2,083,705 | -0.24(-0.56%) |
Aug 02, 2023 | 43.21 | 43.21 | 43.03 | 43.16 | 786,602 | -0.10(-0.22%) |
Aug 01, 2023 | 43.41 | 43.41 | 43.22 | 43.26 | 604,108 | -0.28(-0.64%) |
Jul 31, 2023 | 43.46 | 43.59 | 43.45 | 43.54 | 671,390 | +0.07(+0.15%) |
Jul 28, 2023 | 43.43 | 43.50 | 43.38 | 43.47 | 455,336 | +0.13(+0.29%) |
Jul 27, 2023 | 43.62 | 43.63 | 43.30 | 43.35 | 800,317 | -0.30(-0.69%) |
Jul 26, 2023 | 43.61 | 43.67 | 43.52 | 43.65 | 704,090 | +0.13(+0.31%) |
Jul 25, 2023 | 43.53 | 43.56 | 43.46 | 43.51 | 641,333 | -0.08(-0.18%) |
Jul 24, 2023 | 43.69 | 43.75 | 43.57 | 43.59 | 911,290 | -0.05(-0.11%) |
Jul 21, 2023 | 43.67 | 43.70 | 43.62 | 43.64 | 640,095 | +0.03(+0.07%) |
Jul 20, 2023 | 43.70 | 43.70 | 43.53 | 43.61 | 659,930 | -0.19(-0.44%) |
Jul 19, 2023 | 43.82 | 43.83 | 43.70 | 43.80 | 552,807 | +0.09(+0.20%) |
Jul 18, 2023 | 43.74 | 43.81 | 43.67 | 43.72 | 464,245 | +0.12(+0.26%) |
Jul 17, 2023 | 43.59 | 43.67 | 43.51 | 43.60 | 530,778 | +0.03(+0.07%) |
Jul 14, 2023 | 43.80 | 43.80 | 43.57 | 43.57 | 659,144 | -0.18(-0.42%) |
Jul 13, 2023 | 43.60 | 43.81 | 43.58 | 43.75 | 816,274 | +0.30(+0.68%) |
Jul 12, 2023 | 43.37 | 43.52 | 43.33 | 43.46 | 654,089 | +0.28(+0.64%) |
Jul 11, 2023 | 43.16 | 43.18 | 43.05 | 43.18 | 505,555 | +0.14(+0.33%) |
Jul 10, 2023 | 42.94 | 43.11 | 42.94 | 43.04 | 476,255 | +0.10(+0.22%) |
Jul 07, 2023 | 42.94 | 43.04 | 42.91 | 42.94 | 678,270 | +0.03(+0.07%) |
Jul 06, 2023 | 42.98 | 43.01 | 42.84 | 42.91 | 612,301 | -0.34(-0.78%) |
Jul 05, 2023 | 43.39 | 43.40 | 43.20 | 43.25 | 702,980 | -0.13(-0.31%) |
Jul 03, 2023 | 43.52 | 43.55 | 43.38 | 43.38 | 330,944 | -0.15(-0.35%) |
Jun 30, 2023 | 43.41 | 43.54 | 43.36 | 43.53 | 790,167 | +0.15(+0.35%) |
Jun 29, 2023 | 43.40 | 43.46 | 43.29 | 43.38 | 427,577 | -0.24(-0.55%) |
Jun 28, 2023 | 43.57 | 43.66 | 43.51 | 43.62 | 529,521 | +0.13(+0.29%) |
Jun 27, 2023 | 43.63 | 43.66 | 43.45 | 43.49 | 457,139 | -0.11(-0.24%) |
Jun 26, 2023 | 43.54 | 43.61 | 43.52 | 43.60 | 535,484 | +0.11(+0.24%) |
Jun 23, 2023 | 43.63 | 43.66 | 43.46 | 43.49 | 497,475 | +0.06(+0.13%) |
Jun 22, 2023 | 43.52 | 43.55 | 43.35 | 43.44 | 503,453 | -0.15(-0.35%) |
Jun 21, 2023 | 43.52 | 43.60 | 43.40 | 43.59 | 620,083 | +0.05(+0.11%) |
Jun 20, 2023 | 43.54 | 43.59 | 43.51 | 43.54 | 662,906 | +0.06(+0.13%) |
Jun 16, 2023 | 43.45 | 43.52 | 43.36 | 43.48 | 477,079 | -0.05(-0.11%) |
Jun 15, 2023 | 43.50 | 43.59 | 43.44 | 43.53 | 886,485 | -0.07(-0.15%) |
May 08, 2023 | 43.66 | 43.73 | 43.60 | 43.60 | 876,297 | -0.22(-0.50%) |
May 05, 2023 | 43.81 | 43.92 | 43.75 | 43.82 | 755,212 | -0.14(-0.32%) |
May 04, 2023 | 43.95 | 44.09 | 43.84 | 43.96 | 757,007 | -0.03(-0.06%) |
May 03, 2023 | 43.93 | 44.04 | 43.89 | 43.99 | 588,384 | +0.13(+0.30%) |
May 02, 2023 | 43.59 | 43.85 | 43.51 | 43.85 | 495,555 | +0.37(+0.85%) |
May 01, 2023 | 43.79 | 43.89 | 43.47 | 43.48 | 340,472 | -0.43(-0.97%) |
Apr 28, 2023 | 43.87 | 43.91 | 43.78 | 43.91 | 441,979 | +0.23(+0.52%) |
Apr 27, 2023 | 43.77 | 43.77 | 43.65 | 43.68 | 759,181 | -0.15(-0.35%) |
Apr 26, 2023 | 43.98 | 44.00 | 43.78 | 43.83 | 703,476 | -0.13(-0.29%) |
Apr 25, 2023 | 43.93 | 43.98 | 43.88 | 43.96 | 793,142 | +0.20(+0.45%) |
Apr 24, 2023 | 43.63 | 43.76 | 43.63 | 43.76 | 547,193 | +0.18(+0.41%) |
Apr 21, 2023 | 43.71 | 43.73 | 43.55 | 43.58 | 999,026 | -0.02(-0.04%) |
Apr 20, 2023 | 43.63 | 43.64 | 43.55 | 43.60 | 588,541 | +0.09(+0.22%) |
Apr 19, 2023 | 43.49 | 43.51 | 43.38 | 43.51 | 792,807 | -0.06(-0.13%) |
Apr 18, 2023 | 43.49 | 43.58 | 43.46 | 43.56 | 961,728 | +0.11(+0.26%) |
Apr 17, 2023 | 43.62 | 43.62 | 43.45 | 43.45 | 710,977 | -0.24(-0.54%) |
Apr 14, 2023 | 43.74 | 43.76 | 43.62 | 43.69 | 1,210,495 | -0.17(-0.39%) |
Apr 13, 2023 | 43.97 | 43.97 | 43.81 | 43.86 | 461,203 | -0.01(-0.02%) |
Apr 12, 2023 | 43.96 | 43.98 | 43.77 | 43.87 | 658,860 | +0.09(+0.19%) |
Apr 11, 2023 | 43.80 | 43.82 | 43.73 | 43.78 | 496,880 | -0.02(-0.04%) |
Apr 10, 2023 | 43.78 | 43.83 | 43.72 | 43.80 | 624,467 | -0.23(-0.52%) |
Apr 06, 2023 | 44.08 | 44.11 | 44.00 | 44.03 | 539,827 | +0.02(+0.04%) |
Apr 05, 2023 | 44.03 | 44.12 | 44.00 | 44.01 | 292,335 | +0.05(+0.11%) |
Apr 04, 2023 | 43.72 | 43.98 | 43.69 | 43.96 | 623,759 | +0.10(+0.24%) |
Apr 03, 2023 | 43.66 | 43.86 | 43.57 | 43.86 | 796,723 | +0.24(+0.54%) |
Mar 31, 2023 | 43.50 | 43.66 | 43.44 | 43.62 | 513,973 | +0.23(+0.52%) |
Mar 30, 2023 | 43.27 | 43.42 | 43.27 | 43.39 | 463,524 | +0.14(+0.33%) |
Mar 29, 2023 | 43.15 | 43.32 | 43.14 | 43.25 | 606,979 | +0.01(+0.02%) |
Mar 28, 2023 | 43.19 | 43.28 | 43.18 | 43.24 | 540,999 | -0.06(-0.13%) |
Mar 27, 2023 | 43.40 | 43.45 | 43.27 | 43.30 | 590,649 | -0.36(-0.82%) |
Mar 24, 2023 | 43.75 | 43.75 | 43.56 | 43.66 | 422,475 | +0.05(+0.11%) |
Mar 23, 2023 | 43.57 | 43.63 | 43.42 | 43.61 | 472,442 | +0.09(+0.20%) |
Mar 22, 2023 | 43.21 | 43.61 | 43.11 | 43.53 | 547,226 | +0.32(+0.74%) |
Mar 21, 2023 | 43.11 | 43.28 | 43.11 | 43.21 | 504,498 | -0.04(-0.09%) |
Mar 20, 2023 | 43.40 | 43.41 | 43.20 | 43.24 | 573,690 | -0.14(-0.33%) |
Mar 17, 2023 | 43.31 | 43.47 | 43.25 | 43.39 | 526,559 | +0.24(+0.55%) |
Mar 16, 2023 | 43.36 | 43.45 | 43.08 | 43.15 | 494,847 | -0.09(-0.22%) |
Mar 15, 2023 | 43.23 | 43.46 | 43.10 | 43.24 | 510,390 | +0.20(+0.46%) |
Mar 14, 2023 | 43.16 | 43.17 | 42.91 | 43.05 | 414,822 | -0.14(-0.33%) |
Mar 13, 2023 | 43.44 | 43.49 | 43.15 | 43.19 | 518,014 | +0.14(+0.33%) |
Mar 10, 2023 | 42.92 | 43.13 | 42.89 | 43.05 | 510,731 | +0.44(+1.04%) |
Mar 09, 2023 | 42.53 | 42.70 | 42.53 | 42.60 | 611,447 | +0.08(+0.18%) |
Mar 08, 2023 | 42.64 | 42.72 | 42.46 | 42.53 | 429,738 | +0.00(+0.00%) |
Mar 07, 2023 | 42.67 | 42.75 | 42.51 | 42.53 | 399,926 | -0.11(-0.27%) |
Mar 06, 2023 | 42.84 | 42.84 | 42.61 | 42.64 | 1,052,399 | -0.01(-0.02%) |
Mar 03, 2023 | 42.54 | 42.73 | 42.45 | 42.65 | 702,659 | +0.27(+0.65%) |
Mar 02, 2023 | 42.31 | 42.38 | 42.24 | 42.38 | 772,976 | -0.06(-0.13%) |
Mar 01, 2023 | 42.53 | 42.58 | 42.43 | 42.43 | 907,854 | -0.23(-0.53%) |
Feb 28, 2023 | 42.63 | 42.69 | 42.53 | 42.66 | 415,554 | +0.02(+0.04%) |
Feb 27, 2023 | 42.65 | 42.76 | 42.63 | 42.64 | 826,236 | +0.08(+0.18%) |
Feb 24, 2023 | 42.64 | 42.66 | 42.50 | 42.56 | 762,932 | -0.22(-0.52%) |
Feb 23, 2023 | 42.67 | 42.80 | 42.65 | 42.79 | 759,705 | +0.17(+0.40%) |
Feb 22, 2023 | 42.63 | 42.69 | 42.58 | 42.62 | 662,091 | +0.08(+0.18%) |
Feb 21, 2023 | 42.76 | 42.80 | 42.53 | 42.54 | 488,900 | -0.40(-0.92%) |
Feb 17, 2023 | 42.76 | 42.95 | 42.71 | 42.94 | 444,433 | +0.11(+0.26%) |
Feb 16, 2023 | 42.88 | 42.95 | 42.80 | 42.82 | 589,832 | -0.20(-0.46%) |
Feb 15, 2023 | 43.10 | 43.10 | 42.95 | 43.02 | 914,780 | -0.09(-0.22%) |
Feb 14, 2023 | 43.16 | 43.26 | 42.98 | 43.12 | 778,561 | -0.08(-0.17%) |
Feb 13, 2023 | 43.13 | 43.22 | 43.10 | 43.19 | 289,490 | +0.09(+0.22%) |
Feb 10, 2023 | 43.31 | 43.32 | 43.09 | 43.10 | 368,808 | -0.21(-0.48%) |
Feb 09, 2023 | 43.59 | 43.62 | 43.29 | 43.30 | 635,433 | -0.16(-0.37%) |
Feb 08, 2023 | 43.41 | 43.47 | 43.33 | 43.46 | 467,104 | +0.07(+0.15%) |
Feb 07, 2023 | 43.46 | 43.57 | 43.37 | 43.40 | 757,917 | -0.03(-0.06%) |
Feb 06, 2023 | 43.50 | 43.56 | 43.43 | 43.43 | 727,981 | -0.31(-0.71%) |
Feb 03, 2023 | 43.83 | 43.84 | 43.68 | 43.74 | 1,168,252 | -0.34(-0.77%) |
Feb 02, 2023 | 44.16 | 44.23 | 44.07 | 44.08 | 667,425 | +0.08(+0.17%) |