Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.26 | 46.29 | 45.37 | 45.37 | 8,287 | -1.06(-2.28%) |
Jan 30, 2024 | 46.33 | 46.46 | 46.32 | 46.43 | 7,476 | -0.05(-0.11%) |
Jan 29, 2024 | 46.00 | 46.48 | 45.90 | 46.48 | 9,441 | +0.69(+1.50%) |
Jan 26, 2024 | 46.08 | 46.08 | 45.74 | 45.79 | 9,507 | +0.00(+0.00%) |
Jan 25, 2024 | 46.06 | 46.11 | 45.62 | 45.79 | 6,841 | +0.19(+0.42%) |
Jan 24, 2024 | 46.46 | 46.46 | 45.55 | 45.60 | 10,222 | -0.25(-0.55%) |
Jan 23, 2024 | 46.16 | 46.16 | 45.68 | 45.85 | 12,660 | -0.15(-0.32%) |
Jan 22, 2024 | 45.79 | 46.08 | 45.79 | 46.00 | 8,715 | +0.76(+1.69%) |
Jan 19, 2024 | 44.65 | 45.28 | 44.63 | 45.24 | 4,801 | +0.66(+1.47%) |
Jan 18, 2024 | 44.41 | 44.61 | 44.08 | 44.58 | 18,834 | +0.35(+0.80%) |
Jan 17, 2024 | 43.94 | 44.27 | 43.94 | 44.23 | 10,486 | -0.25(-0.57%) |
Jan 16, 2024 | 44.40 | 44.70 | 44.38 | 44.48 | 8,212 | -0.26(-0.58%) |
Jan 12, 2024 | 45.21 | 45.31 | 44.62 | 44.74 | 7,186 | -0.08(-0.18%) |
Jan 11, 2024 | 45.04 | 45.04 | 44.35 | 44.82 | 11,714 | -0.17(-0.38%) |
Jan 10, 2024 | 44.93 | 45.02 | 44.62 | 44.99 | 10,301 | +0.08(+0.17%) |
Jan 09, 2024 | 45.00 | 45.03 | 44.66 | 44.91 | 15,762 | -0.32(-0.72%) |
Jan 08, 2024 | 44.45 | 45.28 | 44.43 | 45.24 | 8,450 | +0.85(+1.91%) |
Jan 05, 2024 | 44.60 | 44.77 | 44.39 | 44.39 | 8,211 | -0.17(-0.38%) |
Jan 04, 2024 | 44.54 | 44.72 | 44.52 | 44.56 | 10,858 | -0.01(-0.02%) |
Jan 03, 2024 | 45.17 | 45.18 | 44.55 | 44.57 | 12,501 | -1.02(-2.23%) |
Jan 02, 2024 | 45.69 | 45.86 | 45.47 | 45.59 | 5,633 | -0.29(-0.63%) |
Dec 29, 2023 | 46.36 | 46.36 | 45.83 | 45.88 | 9,154 | -0.53(-1.14%) |
Dec 28, 2023 | 46.59 | 46.59 | 46.28 | 46.41 | 12,586 | -0.13(-0.28%) |
Dec 27, 2023 | 46.54 | 46.72 | 46.42 | 46.54 | 8,391 | +0.10(+0.22%) |
Dec 26, 2023 | 46.12 | 46.60 | 46.12 | 46.44 | 5,145 | +0.37(+0.80%) |
Dec 22, 2023 | 46.24 | 46.28 | 45.90 | 46.07 | 3,717 | +0.22(+0.48%) |
Dec 21, 2023 | 45.57 | 45.86 | 45.45 | 45.85 | 7,838 | +0.68(+1.51%) |
Dec 20, 2023 | 45.79 | 46.29 | 45.17 | 45.17 | 11,728 | -0.72(-1.57%) |
Dec 19, 2023 | 45.70 | 45.97 | 45.70 | 45.89 | 9,980 | +0.80(+1.77%) |
Dec 18, 2023 | 45.45 | 45.45 | 44.98 | 45.09 | 16,399 | +0.06(+0.13%) |
Dec 15, 2023 | 45.23 | 45.25 | 44.84 | 45.03 | 9,299 | -0.20(-0.44%) |
Dec 14, 2023 | 45.11 | 45.38 | 44.81 | 45.23 | 7,386 | +1.01(+2.27%) |
Dec 13, 2023 | 43.07 | 44.23 | 42.77 | 44.23 | 4,437 | +1.36(+3.18%) |
Dec 12, 2023 | 42.74 | 42.96 | 42.71 | 42.86 | 10,727 | -0.05(-0.12%) |
Dec 11, 2023 | 42.71 | 42.92 | 42.68 | 42.91 | 1,765,966 | +0.20(+0.47%) |
Dec 08, 2023 | 42.59 | 42.86 | 42.51 | 42.71 | 21,139 | +0.29(+0.68%) |
Dec 07, 2023 | 42.26 | 42.46 | 42.24 | 42.42 | 9,299 | +0.32(+0.75%) |
Dec 06, 2023 | 42.53 | 42.88 | 41.75 | 42.11 | 350,078 | -0.22(-0.52%) |
Dec 05, 2023 | 42.52 | 42.83 | 42.28 | 42.33 | 57,698 | -0.71(-1.64%) |
Dec 04, 2023 | 42.50 | 43.30 | 42.45 | 43.03 | 28,673 | +0.48(+1.13%) |
Dec 01, 2023 | 41.67 | 42.55 | 41.63 | 42.55 | 8,607 | +1.09(+2.64%) |
Nov 30, 2023 | 41.49 | 41.64 | 41.33 | 41.46 | 4,158 | +0.17(+0.41%) |
Nov 29, 2023 | 41.77 | 41.77 | 41.29 | 41.29 | 7,536 | +0.13(+0.31%) |
Nov 28, 2023 | 41.18 | 41.47 | 41.10 | 41.16 | 7,489 | -0.30(-0.72%) |
Nov 27, 2023 | 41.03 | 41.53 | 41.03 | 41.46 | 10,121 | -0.04(-0.10%) |
Nov 24, 2023 | 41.27 | 41.53 | 41.27 | 41.50 | 69,355 | +0.22(+0.53%) |
Nov 22, 2023 | 41.20 | 41.36 | 41.13 | 41.28 | 128,362 | +0.29(+0.70%) |
Nov 21, 2023 | 41.16 | 41.23 | 40.98 | 40.99 | 76,562 | -0.40(-0.96%) |
Nov 20, 2023 | 41.16 | 41.42 | 41.16 | 41.39 | 194,082 | +0.24(+0.58%) |
Nov 17, 2023 | 41.15 | 41.34 | 41.11 | 41.15 | 8,819 | +0.34(+0.83%) |
Nov 16, 2023 | 41.25 | 41.27 | 40.71 | 40.81 | 4,258 | -0.53(-1.28%) |
Nov 15, 2023 | 41.75 | 41.75 | 41.34 | 41.34 | 3,881 | +0.15(+0.36%) |
Nov 14, 2023 | 40.46 | 41.19 | 40.46 | 41.19 | 7,296 | +1.87(+4.76%) |
Nov 13, 2023 | 39.05 | 39.44 | 39.05 | 39.32 | 4,576 | +0.05(+0.14%) |
Nov 10, 2023 | 38.93 | 39.36 | 38.91 | 39.26 | 5,690 | +0.45(+1.17%) |
Nov 09, 2023 | 39.31 | 39.32 | 38.81 | 38.81 | 2,323 | -0.39(-0.99%) |
Nov 08, 2023 | 39.48 | 39.48 | 38.85 | 39.20 | 9,044 | -0.30(-0.76%) |
Nov 07, 2023 | 39.58 | 39.70 | 39.40 | 39.50 | 466,978 | -0.29(-0.73%) |
Nov 06, 2023 | 40.32 | 40.32 | 39.56 | 39.79 | 5,331 | -0.34(-0.84%) |
Nov 03, 2023 | 40.01 | 40.39 | 40.00 | 40.13 | 39,029 | +0.88(+2.23%) |
Nov 02, 2023 | 38.83 | 39.30 | 38.83 | 39.25 | 21,670 | +0.69(+1.80%) |
Nov 01, 2023 | 38.20 | 38.56 | 38.13 | 38.56 | 4,072 | +0.35(+0.92%) |
Oct 31, 2023 | 38.15 | 38.23 | 38.09 | 38.20 | 6,273 | +0.38(+1.00%) |
Oct 30, 2023 | 37.76 | 37.94 | 37.69 | 37.83 | 5,255 | +0.07(+0.18%) |
Oct 27, 2023 | 37.99 | 37.99 | 37.62 | 37.76 | 4,668 | -0.34(-0.89%) |
Oct 26, 2023 | 37.98 | 38.32 | 37.98 | 38.09 | 9,222 | +0.07(+0.18%) |
Oct 25, 2023 | 38.09 | 38.21 | 37.95 | 38.02 | 10,622 | -0.52(-1.34%) |
Oct 24, 2023 | 38.71 | 38.71 | 38.46 | 38.54 | 3,070 | +0.35(+0.91%) |
Oct 23, 2023 | 38.58 | 38.64 | 38.19 | 38.19 | 5,941 | -0.33(-0.85%) |
Oct 20, 2023 | 39.02 | 39.02 | 38.52 | 38.52 | 6,401 | -0.52(-1.33%) |
Oct 19, 2023 | 39.55 | 39.74 | 39.04 | 39.04 | 6,815 | -0.68(-1.70%) |
Oct 18, 2023 | 39.97 | 40.00 | 39.72 | 39.72 | 3,759 | -0.81(-2.00%) |
Oct 17, 2023 | 40.22 | 40.82 | 40.22 | 40.53 | 405,058 | +0.49(+1.23%) |
Oct 16, 2023 | 39.73 | 40.15 | 39.73 | 40.04 | 5,702 | +0.61(+1.54%) |
Oct 13, 2023 | 39.67 | 39.67 | 39.35 | 39.43 | 33,850 | -0.37(-0.93%) |
Oct 12, 2023 | 40.21 | 40.23 | 39.76 | 39.80 | 4,669 | -0.81(-2.00%) |
Oct 11, 2023 | 40.76 | 40.84 | 40.39 | 40.61 | 4,398 | -0.09(-0.21%) |
Oct 10, 2023 | 40.84 | 40.91 | 40.70 | 40.70 | 1,773 | +0.47(+1.16%) |
Oct 09, 2023 | 39.79 | 40.33 | 39.75 | 40.23 | 27,431 | +0.30(+0.75%) |
Oct 06, 2023 | 39.41 | 40.17 | 39.38 | 39.93 | 3,812 | +0.28(+0.72%) |
Oct 05, 2023 | 39.63 | 39.69 | 39.36 | 39.65 | 15,256 | +0.03(+0.08%) |
Oct 04, 2023 | 39.33 | 39.65 | 39.29 | 39.62 | 5,269 | +0.12(+0.30%) |
Oct 03, 2023 | 39.90 | 39.90 | 39.40 | 39.50 | 4,443 | -0.69(-1.71%) |
Oct 02, 2023 | 40.44 | 40.44 | 40.02 | 40.19 | 211,496 | -0.45(-1.10%) |
Sep 29, 2023 | 41.31 | 41.31 | 40.60 | 40.63 | 4,617 | -0.25(-0.62%) |
Sep 28, 2023 | 40.86 | 40.94 | 40.86 | 40.89 | 2,109 | +0.43(+1.05%) |
Sep 27, 2023 | 40.35 | 40.51 | 40.29 | 40.46 | 2,387 | +0.38(+0.94%) |
Sep 26, 2023 | 40.21 | 40.59 | 40.05 | 40.08 | 4,073 | -0.46(-1.15%) |
Sep 25, 2023 | 40.36 | 40.54 | 40.54 | 40.54 | 3,352 | +0.28(+0.68%) |
Sep 22, 2023 | 40.53 | 40.53 | 40.27 | 40.27 | 6,304 | -0.05(-0.12%) |
Sep 21, 2023 | 40.66 | 40.66 | 40.32 | 40.32 | 2,742 | -0.61(-1.49%) |
Sep 20, 2023 | 41.56 | 41.58 | 40.93 | 40.93 | 5,362 | -0.31(-0.76%) |
Sep 19, 2023 | 41.62 | 41.62 | 41.24 | 41.24 | 3,343 | -0.29(-0.69%) |
Sep 18, 2023 | 41.62 | 41.71 | 41.50 | 41.53 | 6,864 | -0.09(-0.21%) |
Sep 15, 2023 | 41.58 | 41.62 | 41.52 | 41.62 | 1,471 | -0.47(-1.12%) |
Sep 14, 2023 | 42.04 | 42.20 | 41.96 | 42.09 | 12,606 | +0.58(+1.41%) |
Sep 13, 2023 | 41.48 | 41.61 | 41.42 | 41.51 | 6,017 | -0.10(-0.25%) |
Sep 12, 2023 | 41.76 | 41.78 | 41.55 | 41.61 | 7,805 | -0.07(-0.16%) |
Sep 11, 2023 | 41.90 | 41.90 | 41.66 | 41.68 | 4,692 | +0.03(+0.07%) |
Sep 08, 2023 | 41.71 | 41.77 | 41.64 | 41.65 | 2,268 | -0.06(-0.14%) |
Sep 07, 2023 | 41.74 | 41.76 | 41.58 | 41.71 | 6,820 | -0.37(-0.87%) |
Sep 06, 2023 | 42.23 | 42.23 | 41.82 | 42.08 | 4,322 | -0.07(-0.18%) |
Sep 05, 2023 | 42.35 | 42.45 | 42.14 | 42.15 | 2,511 | -0.99(-2.30%) |
Sep 01, 2023 | 43.13 | 43.20 | 42.93 | 43.14 | 4,830 | +0.45(+1.04%) |
Aug 31, 2023 | 42.84 | 42.87 | 42.70 | 42.70 | 2,525 | -0.02(-0.04%) |
Aug 30, 2023 | 42.51 | 42.82 | 42.45 | 42.71 | 12,372 | +0.29(+0.68%) |
Aug 29, 2023 | 42.14 | 42.46 | 42.13 | 42.42 | 3,117 | +0.56(+1.34%) |
Aug 28, 2023 | 41.93 | 41.93 | 41.83 | 41.86 | 1,988 | +0.29(+0.70%) |
Aug 25, 2023 | 41.45 | 41.75 | 41.39 | 41.57 | 4,285 | +0.21(+0.51%) |
Aug 24, 2023 | 41.78 | 41.78 | 41.36 | 41.36 | 7,417 | -0.51(-1.23%) |
Aug 23, 2023 | 41.71 | 41.93 | 41.71 | 41.88 | 7,020 | +0.39(+0.95%) |
Aug 22, 2023 | 41.60 | 41.62 | 41.48 | 41.48 | 2,680 | -0.09(-0.21%) |
Aug 21, 2023 | 41.48 | 41.62 | 41.36 | 41.57 | 4,738 | -0.03(-0.08%) |
Aug 18, 2023 | 41.51 | 41.68 | 41.51 | 41.60 | 2,092 | +0.17(+0.41%) |
Aug 17, 2023 | 41.89 | 41.90 | 41.43 | 41.43 | 6,734 | -0.51(-1.22%) |
Aug 16, 2023 | 42.33 | 42.33 | 41.94 | 41.94 | 2,464 | -0.52(-1.23%) |
Aug 15, 2023 | 42.72 | 42.72 | 42.43 | 42.47 | 962,212 | -0.41(-0.95%) |
Aug 14, 2023 | 42.63 | 42.87 | 42.51 | 42.87 | 1,465,668 | -0.08(-0.18%) |
Aug 11, 2023 | 42.73 | 42.97 | 42.73 | 42.95 | 2,760 | +0.09(+0.21%) |
Aug 10, 2023 | 43.52 | 43.52 | 42.77 | 42.86 | 5,829 | -0.01(-0.02%) |
Aug 09, 2023 | 43.04 | 43.04 | 42.74 | 42.87 | 9,228 | -0.47(-1.09%) |
Aug 08, 2023 | 43.11 | 43.35 | 43.11 | 43.34 | 2,163 | -0.43(-0.97%) |
Aug 07, 2023 | 43.65 | 43.93 | 43.56 | 43.77 | 15,583 | +0.40(+0.92%) |
Aug 04, 2023 | 43.41 | 43.79 | 43.37 | 43.37 | 28,558 | -0.15(-0.34%) |
Aug 03, 2023 | 43.23 | 43.64 | 43.20 | 43.51 | 23,830 | -0.11(-0.24%) |
Aug 02, 2023 | 43.69 | 43.72 | 43.46 | 43.62 | 79,781 | -0.35(-0.81%) |
Aug 01, 2023 | 43.88 | 44.01 | 43.71 | 43.97 | 6,657 | -0.14(-0.32%) |
Jul 31, 2023 | 43.83 | 44.12 | 43.83 | 44.12 | 7,129 | +0.35(+0.79%) |
Jul 28, 2023 | 43.52 | 43.82 | 43.52 | 43.77 | 15,591 | +0.48(+1.11%) |
Jul 27, 2023 | 44.03 | 44.03 | 43.23 | 43.29 | 12,702 | -0.50(-1.14%) |
Jul 26, 2023 | 43.74 | 43.87 | 43.64 | 43.79 | 6,268 | +0.15(+0.35%) |
Jul 25, 2023 | 43.77 | 43.86 | 43.64 | 43.64 | 5,541 | +0.03(+0.06%) |
Jul 24, 2023 | 43.73 | 43.73 | 43.45 | 43.61 | 4,774 | +0.18(+0.41%) |
Jul 21, 2023 | 43.75 | 43.75 | 43.11 | 43.43 | 23,188 | -0.09(-0.21%) |
Jul 20, 2023 | 43.64 | 43.64 | 43.44 | 43.52 | 3,638 | -0.26(-0.60%) |
Jul 19, 2023 | 43.84 | 43.84 | 43.69 | 43.78 | 5,527 | +0.01(+0.02%) |
Jul 18, 2023 | 43.67 | 43.77 | 43.60 | 43.77 | 5,049 | +0.55(+1.28%) |
Jul 17, 2023 | 42.67 | 43.31 | 42.67 | 43.22 | 6,861 | +0.43(+1.01%) |
Jul 14, 2023 | 42.58 | 42.82 | 42.58 | 42.79 | 14,115 | -0.29(-0.67%) |
Jul 13, 2023 | 42.90 | 43.10 | 42.90 | 43.08 | 6,305 | +0.39(+0.91%) |
Jul 12, 2023 | 42.67 | 42.90 | 42.67 | 42.69 | 18,469 | +0.40(+0.95%) |
Jul 11, 2023 | 42.07 | 42.35 | 42.07 | 42.29 | 18,614 | +0.41(+0.97%) |
Jul 10, 2023 | 41.78 | 41.88 | 41.76 | 41.88 | 4,114 | +0.58(+1.41%) |
Jul 07, 2023 | 41.27 | 41.61 | 41.27 | 41.30 | 11,105 | +0.31(+0.75%) |
Jul 06, 2023 | 41.09 | 41.09 | 40.65 | 40.99 | 19,164 | -0.56(-1.35%) |
Jul 05, 2023 | 41.67 | 41.80 | 41.55 | 41.55 | 1,803 | -0.58(-1.37%) |
Jul 03, 2023 | 41.89 | 42.13 | 41.89 | 42.13 | 4,257 | +0.10(+0.25%) |
Jun 30, 2023 | 42.04 | 42.20 | 42.02 | 42.02 | 8,139 | +0.20(+0.47%) |
Jun 29, 2023 | 41.55 | 41.87 | 41.55 | 41.82 | 3,548 | +0.50(+1.22%) |
Jun 28, 2023 | 41.34 | 41.34 | 41.25 | 41.32 | 6,541 | +0.16(+0.39%) |
Jun 27, 2023 | 40.51 | 41.16 | 40.51 | 41.16 | 1,869 | +0.63(+1.56%) |
Jun 26, 2023 | 40.57 | 40.74 | 40.53 | 40.53 | 1,604 | +0.15(+0.37%) |
Jun 23, 2023 | 40.56 | 40.64 | 40.38 | 40.38 | 3,112 | -0.53(-1.28%) |
Jun 22, 2023 | 40.85 | 40.98 | 40.83 | 40.91 | 5,073 | -0.19(-0.47%) |
Jun 21, 2023 | 41.02 | 41.35 | 41.01 | 41.10 | 12,461 | -0.01(-0.01%) |
Jun 20, 2023 | 40.94 | 41.10 | 40.93 | 41.10 | 2,492 | -0.16(-0.38%) |
Jun 16, 2023 | 41.79 | 41.79 | 41.07 | 41.26 | 4,748 | -0.17(-0.41%) |
Jun 15, 2023 | 41.09 | 41.43 | 41.09 | 41.43 | 3,158 | +0.31(+0.75%) |
Jun 14, 2023 | 41.56 | 41.56 | 41.12 | 41.12 | 2,269 | -0.43(-1.03%) |
Jun 13, 2023 | 41.49 | 41.57 | 41.48 | 41.55 | 3,331 | +0.39(+0.94%) |
Jun 12, 2023 | 41.05 | 41.22 | 41.05 | 41.16 | 13,472 | +0.17(+0.42%) |
Jun 09, 2023 | 41.24 | 41.27 | 40.98 | 40.99 | 2,271 | -0.33(-0.80%) |
Jun 08, 2023 | 41.09 | 41.32 | 41.09 | 41.32 | 3,569 | -0.12(-0.29%) |
Jun 07, 2023 | 41.32 | 41.46 | 41.25 | 41.44 | 2,362 | +0.86(+2.12%) |
Jun 06, 2023 | 40.54 | 40.64 | 40.36 | 40.58 | 2,618 | +0.95(+2.40%) |
Jun 05, 2023 | 39.78 | 39.86 | 39.63 | 39.63 | 1,517 | -0.52(-1.28%) |
Jun 02, 2023 | 39.71 | 40.14 | 39.71 | 40.14 | 2,127 | +1.31(+3.37%) |
Jun 01, 2023 | 38.49 | 38.92 | 38.49 | 38.83 | 3,627 | +0.31(+0.80%) |
May 31, 2023 | 38.43 | 38.57 | 38.27 | 38.53 | 3,253 | -0.42(-1.07%) |
May 30, 2023 | 39.08 | 39.08 | 38.92 | 38.94 | 1,446 | -0.16(-0.40%) |
May 26, 2023 | 38.85 | 39.13 | 38.85 | 39.10 | 5,515 | +0.40(+1.02%) |
May 25, 2023 | 38.69 | 38.70 | 38.40 | 38.70 | 2,377 | +0.01(+0.03%) |
May 24, 2023 | 38.76 | 38.76 | 38.56 | 38.69 | 3,684 | -0.39(-0.99%) |
May 23, 2023 | 39.34 | 39.64 | 39.08 | 39.08 | 3,602 | -0.22(-0.56%) |
May 22, 2023 | 39.23 | 39.37 | 39.12 | 39.30 | 3,768 | +0.29(+0.74%) |
May 19, 2023 | 39.37 | 39.37 | 38.96 | 39.01 | 4,141 | -0.28(-0.71%) |
May 18, 2023 | 38.98 | 39.29 | 38.95 | 39.29 | 10,395 | +0.24(+0.61%) |
May 17, 2023 | 38.48 | 39.05 | 38.48 | 39.05 | 3,210 | +0.68(+1.78%) |
May 16, 2023 | 38.53 | 38.54 | 38.37 | 38.37 | 2,802 | -0.45(-1.15%) |
May 15, 2023 | 38.64 | 38.81 | 38.64 | 38.81 | 2,677 | +0.30(+0.77%) |
May 12, 2023 | 38.73 | 38.73 | 38.35 | 38.52 | 6,136 | -0.04(-0.10%) |
May 11, 2023 | 38.72 | 38.72 | 38.51 | 38.56 | 4,006 | -0.22(-0.56%) |
May 10, 2023 | 38.65 | 38.78 | 38.46 | 38.77 | 4,541 | +0.17(+0.44%) |
May 09, 2023 | 38.60 | 38.68 | 38.60 | 38.61 | 2,654 | -0.14(-0.36%) |
May 08, 2023 | 38.70 | 38.82 | 38.48 | 38.75 | 3,689 | -0.13(-0.35%) |
May 05, 2023 | 38.71 | 38.89 | 38.70 | 38.88 | 2,947 | +0.88(+2.32%) |
May 04, 2023 | 37.81 | 38.06 | 37.81 | 38.00 | 4,084 | -0.50(-1.29%) |
May 03, 2023 | 38.76 | 39.03 | 38.49 | 38.50 | 39,093 | +0.09(+0.23%) |
May 02, 2023 | 38.08 | 38.43 | 38.08 | 38.41 | 19,954 | -0.63(-1.62%) |
May 01, 2023 | 39.24 | 39.27 | 39.03 | 39.04 | 1,881 | -0.03(-0.09%) |
Apr 28, 2023 | 39.16 | 39.16 | 39.03 | 39.07 | 5,808 | +0.36(+0.92%) |
Apr 27, 2023 | 38.36 | 38.72 | 38.26 | 38.72 | 2,261 | +0.49(+1.27%) |
Apr 26, 2023 | 38.53 | 38.62 | 38.21 | 38.23 | 3,353 | -0.44(-1.14%) |
Apr 25, 2023 | 39.15 | 39.15 | 38.67 | 38.67 | 3,386 | -0.88(-2.23%) |
Apr 24, 2023 | 39.41 | 39.58 | 39.41 | 39.55 | 2,336 | -0.02(-0.06%) |
Apr 21, 2023 | 39.28 | 39.58 | 39.28 | 39.58 | 2,286 | -0.05(-0.13%) |
Apr 20, 2023 | 39.50 | 39.65 | 39.50 | 39.63 | 1,851 | -0.02(-0.05%) |
Apr 19, 2023 | 39.42 | 39.72 | 39.42 | 39.65 | 7,294 | +0.01(+0.02%) |
Apr 18, 2023 | 39.46 | 39.67 | 39.45 | 39.64 | 3,986 | -0.05(-0.12%) |
Apr 17, 2023 | 39.54 | 39.68 | 39.44 | 39.68 | 5,521 | +0.29(+0.75%) |
Apr 14, 2023 | 39.26 | 39.39 | 39.23 | 39.39 | 1,669 | -0.23(-0.58%) |
Apr 13, 2023 | 39.22 | 39.62 | 39.22 | 39.62 | 2,619 | +0.43(+1.11%) |
Apr 12, 2023 | 39.61 | 39.61 | 39.19 | 39.19 | 3,115 | -0.20(-0.52%) |
Apr 11, 2023 | 39.03 | 39.55 | 39.03 | 39.39 | 4,649 | +0.38(+0.97%) |
Apr 10, 2023 | 38.77 | 39.09 | 38.77 | 39.01 | 4,138 | +0.42(+1.08%) |
Apr 06, 2023 | 38.45 | 38.74 | 38.45 | 38.60 | 1,968 | -0.03(-0.08%) |
Apr 05, 2023 | 38.58 | 38.63 | 38.50 | 38.63 | 3,369 | -0.35(-0.89%) |
Apr 04, 2023 | 40.11 | 40.11 | 38.71 | 38.97 | 7,435 | -0.69(-1.75%) |
Apr 03, 2023 | 39.85 | 39.85 | 39.30 | 39.67 | 2,607 | -0.03(-0.08%) |
Mar 31, 2023 | 39.41 | 39.70 | 39.41 | 39.70 | 5,801 | +0.66(+1.68%) |
Mar 30, 2023 | 39.11 | 39.11 | 38.88 | 39.04 | 3,871 | -0.10(-0.25%) |
Mar 29, 2023 | 38.95 | 39.27 | 38.81 | 39.14 | 8,888 | +0.31(+0.81%) |
Mar 28, 2023 | 38.84 | 38.93 | 38.75 | 38.83 | 5,640 | -0.10(-0.26%) |
Mar 27, 2023 | 38.77 | 38.96 | 38.43 | 38.93 | 3,594 | +0.52(+1.37%) |
Mar 24, 2023 | 37.72 | 38.41 | 37.58 | 38.40 | 2,899 | +0.24(+0.62%) |
Mar 23, 2023 | 38.67 | 38.72 | 37.85 | 38.17 | 3,606 | -0.21(-0.56%) |
Mar 22, 2023 | 39.29 | 39.29 | 38.38 | 38.38 | 12,791 | -0.99(-2.51%) |
Mar 21, 2023 | 39.42 | 39.42 | 39.25 | 39.37 | 2,661 | +0.70(+1.81%) |
Mar 20, 2023 | 38.59 | 38.67 | 38.59 | 38.67 | 1,356 | +0.49(+1.29%) |
Mar 17, 2023 | 38.30 | 38.44 | 38.17 | 38.18 | 2,028 | -1.06(-2.69%) |
Mar 16, 2023 | 38.33 | 39.36 | 38.33 | 39.23 | 2,781 | +0.66(+1.71%) |
Mar 15, 2023 | 38.12 | 38.57 | 38.01 | 38.57 | 4,401 | -0.68(-1.72%) |
Mar 14, 2023 | 39.29 | 39.29 | 38.94 | 39.25 | 2,129 | +0.72(+1.87%) |
Mar 13, 2023 | 39.14 | 39.14 | 38.53 | 38.53 | 2,127 | -0.69(-1.76%) |
Mar 10, 2023 | 40.20 | 40.24 | 39.21 | 39.21 | 1,567 | -1.30(-3.21%) |
Mar 09, 2023 | 41.26 | 41.26 | 40.51 | 40.51 | 1,776 | -1.02(-2.45%) |
Mar 08, 2023 | 41.42 | 41.60 | 41.42 | 41.53 | 2,218 | +0.03(+0.07%) |
Mar 07, 2023 | 41.85 | 41.85 | 41.50 | 41.50 | 1,520 | -0.43(-1.02%) |
Mar 06, 2023 | 42.28 | 42.35 | 41.93 | 41.93 | 2,817 | -0.65(-1.53%) |
Mar 03, 2023 | 42.33 | 42.80 | 42.33 | 42.58 | 4,051 | +0.37(+0.87%) |
Mar 02, 2023 | 41.54 | 42.21 | 41.54 | 42.21 | 33,589 | +0.20(+0.47%) |
Mar 01, 2023 | 41.96 | 42.12 | 41.89 | 42.02 | 19,885 | +0.11(+0.26%) |
Feb 28, 2023 | 42.12 | 42.22 | 41.91 | 41.91 | 2,711 | -0.09(-0.21%) |
Feb 27, 2023 | 42.09 | 42.20 | 41.94 | 42.00 | 4,718 | +0.14(+0.34%) |
Feb 24, 2023 | 41.70 | 41.85 | 41.50 | 41.85 | 2,190 | -0.35(-0.83%) |
Feb 23, 2023 | 42.25 | 42.25 | 41.66 | 42.20 | 6,895 | +0.44(+1.04%) |
Feb 22, 2023 | 41.83 | 41.90 | 41.77 | 41.77 | 1,450 | -0.01(-0.03%) |
Feb 21, 2023 | 42.27 | 42.27 | 41.78 | 41.78 | 4,105 | -1.18(-2.76%) |
Feb 17, 2023 | 42.65 | 43.02 | 42.65 | 42.97 | 1,858 | +0.03(+0.07%) |
Feb 16, 2023 | 43.16 | 43.25 | 42.94 | 42.94 | 2,002 | -0.07(-0.17%) |
Feb 15, 2023 | 42.51 | 43.11 | 42.51 | 43.01 | 63,230 | +0.30(+0.70%) |
Feb 14, 2023 | 42.70 | 43.01 | 42.51 | 42.71 | 3,291 | -0.06(-0.13%) |
Feb 13, 2023 | 42.17 | 42.86 | 42.17 | 42.77 | 17,579 | +0.43(+1.02%) |
Feb 10, 2023 | 42.10 | 42.34 | 42.10 | 42.34 | 4,698 | +0.19(+0.45%) |
Feb 09, 2023 | 42.84 | 42.84 | 42.15 | 42.15 | 3,915 | -0.52(-1.21%) |
Feb 08, 2023 | 42.98 | 42.98 | 42.64 | 42.66 | 3,950 | -0.63(-1.46%) |
Feb 07, 2023 | 42.61 | 43.29 | 42.61 | 43.29 | 1,543 | +0.41(+0.96%) |
Feb 06, 2023 | 43.19 | 43.19 | 42.87 | 42.88 | 2,536 | -0.65(-1.49%) |
Feb 03, 2023 | 43.53 | 43.86 | 43.53 | 43.53 | 7,007 | -0.30(-0.68%) |
Feb 02, 2023 | 43.37 | 43.83 | 43.37 | 43.83 | 3,719 | +0.83(+1.92%) |