Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.79 | 41.97 | 41.37 | 41.38 | 209,989 | -0.18(-0.43%) |
Jan 30, 2024 | 41.48 | 41.64 | 41.25 | 41.56 | 198,452 | +0.14(+0.34%) |
Jan 29, 2024 | 41.69 | 41.71 | 41.20 | 41.42 | 198,363 | -0.30(-0.72%) |
Jan 26, 2024 | 41.86 | 41.86 | 41.55 | 41.72 | 101,018 | +0.03(+0.07%) |
Jan 25, 2024 | 42.01 | 42.01 | 41.49 | 41.69 | 145,573 | -0.14(-0.34%) |
Jan 24, 2024 | 41.89 | 42.12 | 41.76 | 41.83 | 147,875 | +0.18(+0.43%) |
Jan 23, 2024 | 41.57 | 41.79 | 41.35 | 41.65 | 163,777 | +0.01(+0.02%) |
Jan 22, 2024 | 40.71 | 41.65 | 40.71 | 41.65 | 207,951 | +0.96(+2.35%) |
Jan 19, 2024 | 40.96 | 40.96 | 40.53 | 40.69 | 216,840 | +0.29(+0.72%) |
Jan 18, 2024 | 39.95 | 40.51 | 39.66 | 40.40 | 169,603 | +0.46(+1.15%) |
Jan 17, 2024 | 39.86 | 40.33 | 39.75 | 39.94 | 191,362 | +0.09(+0.24%) |
Jan 16, 2024 | 39.82 | 39.87 | 39.50 | 39.84 | 217,125 | +0.20(+0.50%) |
Jan 12, 2024 | 39.96 | 40.07 | 39.51 | 39.65 | 124,731 | -0.12(-0.31%) |
Jan 11, 2024 | 39.46 | 39.80 | 39.10 | 39.77 | 153,911 | +0.18(+0.45%) |
Jan 10, 2024 | 39.58 | 39.85 | 39.48 | 39.59 | 128,824 | -0.15(-0.38%) |
Jan 09, 2024 | 39.91 | 40.10 | 39.19 | 39.74 | 206,387 | -0.35(-0.87%) |
Jan 08, 2024 | 40.72 | 40.80 | 39.86 | 40.09 | 165,307 | -0.65(-1.59%) |
Jan 05, 2024 | 40.52 | 41.04 | 40.52 | 40.73 | 505,917 | +0.40(+1.00%) |
Jan 04, 2024 | 40.08 | 40.66 | 39.77 | 40.33 | 449,458 | +0.50(+1.25%) |
Jan 03, 2024 | 40.10 | 40.31 | 39.81 | 39.83 | 370,207 | -0.30(-0.75%) |
Jan 02, 2024 | 39.83 | 40.27 | 39.83 | 40.13 | 234,896 | +0.40(+1.02%) |
Dec 29, 2023 | 39.80 | 40.09 | 39.46 | 39.73 | 164,568 | +0.04(+0.09%) |
Dec 28, 2023 | 39.31 | 39.73 | 39.31 | 39.69 | 161,838 | +0.39(+0.98%) |
Dec 27, 2023 | 39.42 | 39.53 | 39.28 | 39.31 | 133,172 | -0.15(-0.38%) |
Dec 26, 2023 | 39.49 | 39.58 | 39.29 | 39.46 | 97,531 | -0.01(-0.02%) |
Dec 22, 2023 | 39.59 | 39.76 | 39.30 | 39.47 | 110,267 | +0.11(+0.29%) |
Dec 21, 2023 | 39.56 | 39.67 | 38.90 | 39.35 | 143,779 | -0.20(-0.50%) |
Dec 20, 2023 | 39.66 | 39.86 | 39.43 | 39.55 | 277,814 | -0.20(-0.50%) |
Dec 19, 2023 | 39.20 | 39.79 | 39.16 | 39.75 | 215,178 | +0.45(+1.15%) |
Dec 18, 2023 | 38.73 | 39.35 | 38.49 | 39.30 | 157,531 | +0.59(+1.53%) |
Dec 15, 2023 | 38.87 | 39.09 | 38.42 | 38.71 | 403,614 | -0.04(-0.10%) |
Dec 14, 2023 | 39.70 | 39.70 | 38.62 | 38.74 | 246,413 | -0.93(-2.34%) |
Dec 13, 2023 | 39.16 | 39.67 | 38.79 | 39.67 | 686,843 | +0.44(+1.13%) |
Dec 12, 2023 | 38.98 | 39.36 | 38.92 | 39.23 | 164,302 | +0.10(+0.26%) |
Dec 11, 2023 | 39.11 | 39.35 | 39.03 | 39.13 | 145,575 | +0.11(+0.29%) |
Dec 08, 2023 | 39.00 | 39.03 | 38.69 | 39.02 | 196,854 | -0.09(-0.24%) |
Dec 07, 2023 | 39.90 | 39.90 | 39.07 | 39.11 | 152,395 | -0.59(-1.49%) |
Dec 06, 2023 | 40.40 | 40.77 | 39.41 | 39.70 | 227,322 | -0.90(-2.22%) |
Dec 05, 2023 | 40.09 | 40.92 | 40.00 | 40.60 | 231,569 | +0.52(+1.29%) |
Dec 04, 2023 | 39.61 | 40.26 | 39.61 | 40.09 | 168,673 | +0.44(+1.11%) |
Dec 01, 2023 | 39.51 | 39.83 | 39.43 | 39.65 | 150,819 | +0.08(+0.21%) |
Nov 30, 2023 | 38.88 | 39.60 | 38.88 | 39.56 | 154,383 | +0.69(+1.76%) |
Nov 29, 2023 | 38.98 | 39.10 | 38.68 | 38.88 | 127,163 | -0.05(-0.12%) |
Nov 28, 2023 | 39.43 | 39.50 | 38.83 | 38.92 | 117,474 | -0.44(-1.12%) |
Nov 27, 2023 | 39.26 | 39.49 | 39.05 | 39.36 | 152,990 | +0.10(+0.26%) |
Nov 24, 2023 | 39.10 | 39.64 | 39.10 | 39.26 | 72,398 | +0.28(+0.72%) |
Nov 22, 2023 | 38.65 | 39.07 | 38.48 | 38.98 | 147,762 | +0.24(+0.63%) |
Nov 21, 2023 | 38.27 | 38.92 | 38.27 | 38.73 | 203,224 | +0.55(+1.45%) |
Nov 20, 2023 | 37.53 | 38.33 | 37.33 | 38.18 | 224,540 | +0.51(+1.35%) |
Nov 17, 2023 | 37.37 | 37.83 | 37.37 | 37.67 | 205,677 | +0.36(+0.96%) |
Nov 16, 2023 | 36.95 | 37.34 | 36.95 | 37.32 | 165,005 | +0.49(+1.33%) |
Nov 15, 2023 | 37.04 | 37.16 | 36.80 | 36.83 | 119,299 | -0.27(-0.73%) |
Nov 14, 2023 | 36.61 | 37.23 | 36.50 | 37.10 | 171,495 | +0.39(+1.07%) |
Nov 13, 2023 | 36.61 | 36.84 | 36.50 | 36.71 | 107,619 | +0.12(+0.33%) |
Nov 10, 2023 | 36.60 | 36.65 | 35.98 | 36.58 | 159,844 | -0.06(-0.15%) |
Nov 09, 2023 | 36.43 | 36.71 | 36.24 | 36.64 | 149,400 | +0.22(+0.61%) |
Nov 08, 2023 | 36.68 | 36.83 | 36.33 | 36.42 | 112,874 | -0.33(-0.91%) |
Nov 07, 2023 | 36.95 | 36.95 | 36.68 | 36.75 | 154,557 | -0.33(-0.88%) |
Nov 06, 2023 | 37.13 | 37.32 | 36.89 | 37.08 | 282,840 | -0.12(-0.32%) |
Nov 03, 2023 | 37.72 | 37.74 | 37.17 | 37.20 | 162,909 | -0.35(-0.94%) |
Nov 02, 2023 | 37.88 | 38.01 | 37.17 | 37.55 | 253,855 | -0.31(-0.81%) |
Nov 01, 2023 | 37.53 | 38.18 | 37.34 | 37.86 | 177,585 | +0.33(+0.87%) |
Oct 31, 2023 | 36.62 | 37.78 | 36.62 | 37.53 | 182,249 | +1.11(+3.06%) |
Oct 30, 2023 | 37.78 | 37.78 | 36.00 | 36.42 | 167,620 | -0.31(-0.83%) |
Oct 27, 2023 | 37.25 | 37.25 | 36.53 | 36.72 | 146,598 | -0.65(-1.74%) |
Oct 26, 2023 | 37.76 | 38.06 | 37.25 | 37.37 | 206,101 | -0.27(-0.72%) |
Oct 25, 2023 | 37.06 | 37.90 | 37.06 | 37.64 | 133,830 | +0.61(+1.66%) |
Oct 24, 2023 | 36.68 | 37.08 | 36.55 | 37.03 | 97,315 | +0.53(+1.45%) |
Oct 23, 2023 | 36.60 | 36.69 | 36.28 | 36.50 | 107,656 | -0.19(-0.51%) |
Oct 20, 2023 | 37.66 | 37.66 | 36.65 | 36.69 | 160,501 | -0.77(-2.06%) |
Oct 19, 2023 | 38.23 | 38.33 | 37.39 | 37.46 | 125,359 | -0.69(-1.80%) |
Oct 18, 2023 | 38.36 | 38.45 | 38.08 | 38.15 | 78,122 | -0.35(-0.92%) |
Oct 17, 2023 | 38.14 | 38.81 | 38.14 | 38.50 | 154,957 | +0.27(+0.70%) |
Oct 16, 2023 | 37.57 | 38.28 | 37.57 | 38.23 | 130,714 | +0.85(+2.26%) |
Oct 13, 2023 | 37.37 | 37.76 | 37.22 | 37.38 | 110,577 | +0.28(+0.75%) |
Oct 12, 2023 | 37.44 | 37.68 | 37.04 | 37.10 | 127,508 | -0.31(-0.82%) |
Oct 11, 2023 | 36.72 | 37.47 | 36.72 | 37.41 | 181,758 | +0.64(+1.74%) |
Oct 10, 2023 | 37.01 | 37.16 | 36.75 | 36.77 | 172,938 | -0.16(-0.43%) |
Oct 09, 2023 | 36.28 | 36.97 | 36.15 | 36.93 | 115,092 | +0.50(+1.38%) |
Oct 06, 2023 | 36.14 | 36.54 | 36.10 | 36.43 | 132,149 | +0.23(+0.64%) |
Oct 05, 2023 | 35.81 | 36.29 | 35.80 | 36.19 | 100,703 | +0.30(+0.83%) |
Oct 04, 2023 | 35.62 | 35.92 | 35.26 | 35.90 | 194,148 | +0.28(+0.78%) |
Oct 03, 2023 | 36.10 | 36.19 | 35.53 | 35.62 | 96,921 | -0.65(-1.79%) |
Oct 02, 2023 | 36.44 | 36.52 | 35.68 | 36.27 | 177,042 | -0.29(-0.79%) |
Sep 29, 2023 | 36.97 | 36.97 | 36.50 | 36.56 | 101,139 | -0.33(-0.91%) |
Sep 28, 2023 | 36.93 | 37.23 | 36.80 | 36.89 | 69,681 | +0.03(+0.08%) |
Sep 27, 2023 | 37.00 | 37.02 | 36.58 | 36.86 | 78,326 | +0.02(+0.05%) |
Sep 26, 2023 | 37.32 | 37.59 | 36.84 | 36.84 | 117,370 | -0.56(-1.49%) |
Sep 25, 2023 | 37.43 | 37.61 | 37.39 | 37.40 | 115,588 | -0.13(-0.35%) |
Sep 22, 2023 | 37.46 | 37.80 | 37.35 | 37.53 | 142,617 | +0.03(+0.07%) |
Sep 21, 2023 | 37.57 | 37.98 | 37.49 | 37.50 | 126,951 | -0.28(-0.74%) |
Sep 20, 2023 | 37.54 | 38.16 | 37.53 | 37.78 | 194,549 | +0.40(+1.07%) |
Sep 19, 2023 | 37.38 | 37.74 | 37.35 | 37.38 | 145,920 | +0.04(+0.10%) |
Sep 18, 2023 | 36.45 | 37.41 | 36.25 | 37.35 | 167,650 | +0.98(+2.71%) |
Sep 15, 2023 | 36.75 | 36.97 | 36.32 | 36.36 | 509,889 | -0.29(-0.79%) |
Sep 14, 2023 | 36.64 | 36.82 | 36.49 | 36.65 | 133,773 | +0.34(+0.95%) |
Sep 13, 2023 | 36.55 | 36.85 | 36.17 | 36.31 | 115,361 | -0.16(-0.43%) |
Sep 12, 2023 | 35.92 | 36.65 | 35.75 | 36.46 | 107,106 | +0.59(+1.63%) |
Sep 11, 2023 | 35.83 | 36.20 | 35.80 | 35.88 | 86,284 | +0.17(+0.47%) |
Sep 08, 2023 | 35.69 | 35.98 | 35.52 | 35.71 | 134,462 | -0.04(-0.10%) |
Sep 07, 2023 | 36.08 | 36.24 | 35.71 | 35.75 | 295,580 | -0.29(-0.80%) |
Sep 06, 2023 | 35.75 | 36.27 | 35.34 | 36.04 | 123,506 | -0.08(-0.23%) |
Sep 05, 2023 | 36.64 | 36.86 | 36.12 | 36.12 | 160,337 | -0.71(-1.92%) |
Sep 01, 2023 | 36.91 | 36.98 | 36.71 | 36.83 | 92,204 | +0.29(+0.79%) |
Aug 31, 2023 | 36.82 | 36.89 | 36.37 | 36.54 | 149,753 | -0.24(-0.66%) |
Aug 30, 2023 | 36.65 | 36.86 | 36.52 | 36.78 | 101,812 | +0.11(+0.30%) |
Aug 29, 2023 | 36.58 | 36.74 | 36.29 | 36.67 | 141,840 | +0.32(+0.87%) |
Aug 28, 2023 | 36.41 | 36.86 | 36.24 | 36.35 | 89,654 | -0.02(-0.05%) |
Aug 25, 2023 | 36.31 | 36.56 | 36.07 | 36.37 | 80,856 | +0.13(+0.36%) |
Aug 24, 2023 | 36.12 | 36.66 | 36.12 | 36.24 | 78,566 | -0.03(-0.08%) |
Aug 23, 2023 | 36.06 | 36.38 | 36.00 | 36.27 | 101,962 | +0.22(+0.62%) |
Aug 22, 2023 | 36.31 | 36.40 | 35.89 | 36.05 | 91,610 | -0.25(-0.69%) |
Aug 21, 2023 | 36.57 | 36.57 | 36.18 | 36.30 | 87,015 | -0.20(-0.56%) |
Aug 18, 2023 | 36.59 | 36.84 | 36.39 | 36.50 | 108,424 | -0.14(-0.38%) |
Aug 17, 2023 | 37.30 | 37.51 | 36.63 | 36.64 | 148,970 | -0.53(-1.42%) |
Aug 16, 2023 | 36.97 | 37.25 | 36.95 | 37.17 | 125,352 | +0.10(+0.28%) |
Aug 15, 2023 | 37.21 | 37.29 | 36.84 | 37.07 | 97,809 | -0.50(-1.34%) |
Aug 14, 2023 | 38.16 | 38.23 | 37.53 | 37.57 | 88,050 | -0.54(-1.41%) |
Aug 11, 2023 | 37.89 | 38.15 | 37.80 | 38.11 | 92,688 | +0.26(+0.69%) |
Aug 10, 2023 | 37.90 | 38.31 | 37.77 | 37.85 | 150,346 | +0.04(+0.10%) |
Aug 09, 2023 | 37.82 | 38.09 | 37.49 | 37.81 | 176,683 | -0.15(-0.39%) |
Aug 08, 2023 | 38.38 | 38.66 | 37.83 | 37.96 | 169,230 | -0.79(-2.04%) |
Aug 07, 2023 | 38.85 | 39.16 | 38.73 | 38.75 | 196,835 | +0.27(+0.69%) |
Aug 04, 2023 | 39.38 | 39.71 | 38.46 | 38.48 | 337,545 | -1.15(-2.90%) |
Aug 03, 2023 | 37.23 | 39.82 | 37.23 | 39.63 | 512,445 | +2.61(+7.05%) |
Aug 02, 2023 | 36.32 | 37.24 | 35.99 | 37.02 | 5,074,129 | +0.69(+1.90%) |
Aug 01, 2023 | 36.12 | 36.49 | 35.71 | 36.33 | 196,447 | +0.32(+0.89%) |
Jul 31, 2023 | 36.33 | 36.71 | 34.94 | 36.01 | 346,614 | -0.72(-1.95%) |
Jul 28, 2023 | 37.15 | 37.21 | 36.60 | 36.73 | 220,511 | -0.27(-0.72%) |
Jul 27, 2023 | 36.98 | 37.31 | 36.77 | 36.99 | 187,321 | +0.07(+0.20%) |
Jul 26, 2023 | 36.10 | 37.14 | 36.10 | 36.92 | 198,507 | +0.95(+2.63%) |
Jul 25, 2023 | 36.07 | 36.07 | 35.63 | 35.97 | 247,775 | +0.13(+0.36%) |
Jul 24, 2023 | 35.79 | 35.95 | 35.54 | 35.84 | 91,316 | -0.03(-0.08%) |
Jul 21, 2023 | 35.98 | 36.01 | 35.65 | 35.87 | 121,754 | +0.04(+0.10%) |
Jul 20, 2023 | 35.35 | 35.83 | 35.35 | 35.83 | 96,822 | +0.67(+1.91%) |
Jul 19, 2023 | 35.21 | 35.43 | 35.02 | 35.16 | 99,774 | +0.13(+0.37%) |
Jul 18, 2023 | 35.00 | 35.38 | 35.00 | 35.03 | 109,410 | +0.06(+0.18%) |
Jul 17, 2023 | 34.76 | 35.35 | 34.70 | 34.97 | 92,856 | +0.26(+0.74%) |
Jul 14, 2023 | 35.20 | 35.20 | 34.52 | 34.71 | 167,331 | -0.53(-1.51%) |
Jul 13, 2023 | 34.91 | 35.34 | 34.88 | 35.25 | 157,595 | +0.06(+0.18%) |
Jul 12, 2023 | 35.57 | 35.79 | 35.10 | 35.18 | 161,226 | -0.27(-0.75%) |
Jul 11, 2023 | 34.82 | 35.48 | 34.82 | 35.45 | 176,871 | +0.26(+0.73%) |
Jul 10, 2023 | 35.74 | 35.94 | 35.09 | 35.19 | 125,210 | -0.58(-1.62%) |
Jul 07, 2023 | 35.52 | 36.13 | 35.30 | 35.77 | 212,971 | +0.30(+0.86%) |
Jul 06, 2023 | 35.25 | 35.61 | 35.13 | 35.47 | 120,989 | -0.08(-0.23%) |
Jul 05, 2023 | 35.48 | 35.66 | 34.94 | 35.55 | 149,961 | -0.18(-0.51%) |
Jul 03, 2023 | 35.39 | 36.08 | 35.26 | 35.73 | 118,610 | +0.22(+0.62%) |
Jun 30, 2023 | 35.60 | 35.71 | 35.21 | 35.51 | 225,600 | +0.05(+0.13%) |
Jun 29, 2023 | 35.39 | 35.64 | 35.39 | 35.47 | 174,173 | +0.26(+0.73%) |
Jun 28, 2023 | 35.76 | 35.76 | 35.10 | 35.21 | 162,476 | -0.72(-2.00%) |
Jun 27, 2023 | 36.10 | 36.43 | 35.90 | 35.93 | 136,874 | -0.12(-0.33%) |
Jun 26, 2023 | 36.17 | 36.35 | 35.71 | 36.05 | 190,679 | +0.06(+0.15%) |
Jun 23, 2023 | 35.66 | 36.17 | 35.43 | 35.99 | 867,209 | +0.14(+0.38%) |
Jun 22, 2023 | 35.43 | 35.89 | 35.11 | 35.85 | 233,634 | +0.52(+1.46%) |
Jun 21, 2023 | 35.17 | 35.47 | 34.85 | 35.34 | 160,078 | +0.07(+0.21%) |
Jun 20, 2023 | 35.34 | 35.74 | 34.84 | 35.26 | 176,640 | -0.15(-0.42%) |
Jun 16, 2023 | 35.38 | 35.66 | 35.19 | 35.41 | 553,484 | +0.25(+0.71%) |
Jun 15, 2023 | 34.92 | 35.31 | 34.77 | 35.16 | 149,468 | -1.33(-3.65%) |
May 08, 2023 | 36.40 | 36.56 | 36.21 | 36.50 | 103,186 | +0.16(+0.45%) |
May 05, 2023 | 36.43 | 36.85 | 36.24 | 36.33 | 164,762 | +0.25(+0.71%) |
May 04, 2023 | 36.29 | 36.42 | 35.55 | 36.08 | 206,898 | -0.34(-0.92%) |
May 03, 2023 | 36.16 | 36.84 | 35.91 | 36.41 | 210,400 | +0.67(+1.88%) |
May 02, 2023 | 35.45 | 35.95 | 34.98 | 35.74 | 355,339 | +0.21(+0.59%) |
May 01, 2023 | 34.04 | 35.58 | 33.44 | 35.53 | 418,112 | +0.13(+0.36%) |
Apr 28, 2023 | 34.99 | 35.72 | 34.99 | 35.40 | 143,993 | +0.35(+0.99%) |
Apr 27, 2023 | 34.61 | 35.29 | 34.44 | 35.06 | 199,336 | +0.59(+1.72%) |
Apr 26, 2023 | 35.12 | 35.51 | 34.25 | 34.47 | 264,498 | -0.87(-2.47%) |
Apr 25, 2023 | 35.24 | 35.53 | 35.22 | 35.34 | 142,616 | -0.22(-0.61%) |
Apr 24, 2023 | 35.67 | 36.01 | 35.47 | 35.56 | 82,534 | -0.12(-0.33%) |
Apr 21, 2023 | 36.30 | 36.30 | 35.40 | 35.68 | 176,946 | -0.56(-1.56%) |
Apr 20, 2023 | 36.51 | 36.73 | 36.03 | 36.24 | 228,872 | -0.32(-0.87%) |
Apr 19, 2023 | 36.41 | 36.83 | 36.28 | 36.56 | 146,349 | +0.32(+0.88%) |
Apr 18, 2023 | 36.35 | 36.54 | 36.03 | 36.24 | 164,437 | -0.13(-0.35%) |
Apr 17, 2023 | 35.66 | 36.38 | 35.60 | 36.37 | 124,938 | +0.68(+1.91%) |
Apr 14, 2023 | 36.21 | 36.21 | 35.47 | 35.69 | 164,739 | -0.21(-0.58%) |
Apr 13, 2023 | 35.44 | 35.94 | 35.17 | 35.90 | 143,919 | +0.15(+0.43%) |
Apr 12, 2023 | 35.46 | 35.88 | 35.46 | 35.74 | 118,288 | +0.36(+1.03%) |
Apr 11, 2023 | 35.49 | 35.58 | 35.30 | 35.38 | 125,303 | -0.05(-0.13%) |
Apr 10, 2023 | 35.38 | 35.59 | 35.24 | 35.42 | 111,455 | +0.02(+0.05%) |
Apr 06, 2023 | 35.25 | 35.80 | 35.19 | 35.40 | 152,635 | +0.20(+0.57%) |
Apr 05, 2023 | 34.84 | 35.30 | 34.84 | 35.20 | 131,361 | +0.19(+0.55%) |
Apr 04, 2023 | 35.76 | 35.84 | 34.64 | 35.01 | 143,458 | -0.55(-1.56%) |
Apr 03, 2023 | 35.51 | 36.06 | 35.50 | 35.57 | 176,795 | +0.05(+0.15%) |
Mar 31, 2023 | 35.44 | 35.60 | 35.34 | 35.51 | 203,082 | +0.29(+0.83%) |
Mar 30, 2023 | 35.19 | 35.49 | 35.02 | 35.22 | 160,928 | +0.16(+0.47%) |
Mar 29, 2023 | 35.00 | 35.18 | 34.89 | 35.06 | 199,095 | +0.45(+1.31%) |
Mar 28, 2023 | 34.38 | 34.79 | 34.38 | 34.60 | 199,776 | +0.15(+0.42%) |
Mar 27, 2023 | 34.43 | 34.74 | 34.15 | 34.46 | 203,218 | +0.55(+1.61%) |
Mar 24, 2023 | 33.17 | 33.94 | 33.07 | 33.91 | 177,867 | +0.38(+1.14%) |
Mar 23, 2023 | 34.34 | 34.42 | 33.36 | 33.53 | 204,478 | -0.77(-2.25%) |
Mar 22, 2023 | 35.32 | 35.45 | 34.28 | 34.30 | 197,516 | -1.00(-2.84%) |
Mar 21, 2023 | 35.26 | 35.53 | 35.07 | 35.30 | 253,891 | +0.68(+1.97%) |
Mar 20, 2023 | 33.68 | 34.83 | 33.68 | 34.62 | 378,779 | +1.16(+3.45%) |
Mar 17, 2023 | 34.87 | 34.87 | 33.32 | 33.47 | 648,271 | -1.69(-4.81%) |
Mar 16, 2023 | 33.58 | 35.34 | 33.50 | 35.16 | 322,753 | +1.40(+4.15%) |
Mar 15, 2023 | 33.88 | 34.14 | 32.91 | 33.76 | 351,437 | -1.00(-2.88%) |
Mar 14, 2023 | 35.66 | 35.67 | 34.51 | 34.76 | 391,829 | +0.13(+0.37%) |
Mar 13, 2023 | 35.40 | 35.52 | 34.42 | 34.63 | 363,372 | -1.58(-4.37%) |
Mar 10, 2023 | 36.40 | 36.81 | 36.05 | 36.21 | 225,570 | -0.49(-1.34%) |
Mar 09, 2023 | 37.96 | 37.96 | 36.68 | 36.71 | 230,434 | -1.24(-3.26%) |
Mar 08, 2023 | 38.75 | 38.78 | 37.69 | 37.94 | 224,136 | -0.81(-2.09%) |
Mar 07, 2023 | 39.44 | 39.65 | 38.64 | 38.75 | 175,739 | -0.68(-1.73%) |
Mar 06, 2023 | 40.04 | 40.24 | 39.41 | 39.44 | 292,654 | -0.57(-1.43%) |
Mar 03, 2023 | 40.03 | 40.09 | 39.72 | 40.01 | 151,054 | +0.08(+0.21%) |
Mar 02, 2023 | 39.81 | 39.95 | 39.53 | 39.93 | 238,517 | -0.05(-0.14%) |
Mar 01, 2023 | 39.68 | 40.27 | 39.62 | 39.98 | 221,524 | +0.15(+0.37%) |
Feb 28, 2023 | 39.76 | 39.98 | 39.63 | 39.84 | 232,128 | -0.01(-0.02%) |
Feb 27, 2023 | 40.39 | 40.65 | 39.70 | 39.84 | 276,083 | -0.38(-0.95%) |
Feb 24, 2023 | 39.74 | 40.25 | 39.59 | 40.23 | 210,192 | +0.38(+0.96%) |
Feb 23, 2023 | 39.53 | 40.01 | 39.43 | 39.84 | 265,852 | +0.37(+0.94%) |
Feb 22, 2023 | 39.25 | 39.65 | 39.24 | 39.47 | 297,712 | +0.11(+0.28%) |
Feb 21, 2023 | 39.24 | 39.48 | 38.89 | 39.36 | 276,101 | -0.10(-0.25%) |
Feb 17, 2023 | 39.22 | 39.71 | 39.00 | 39.46 | 292,086 | +0.21(+0.53%) |
Feb 16, 2023 | 39.34 | 39.61 | 39.20 | 39.25 | 379,970 | -0.22(-0.56%) |
Feb 15, 2023 | 38.94 | 39.48 | 38.80 | 39.47 | 372,164 | +0.40(+1.03%) |
Feb 14, 2023 | 39.43 | 39.83 | 38.99 | 39.07 | 321,497 | -0.31(-0.78%) |
Feb 13, 2023 | 38.88 | 39.63 | 38.88 | 39.38 | 337,097 | +0.58(+1.49%) |
Feb 10, 2023 | 38.76 | 38.99 | 38.67 | 38.80 | 258,773 | +0.04(+0.09%) |
Feb 09, 2023 | 38.81 | 39.27 | 38.60 | 38.76 | 236,233 | +0.05(+0.14%) |
Feb 08, 2023 | 38.45 | 38.99 | 38.39 | 38.71 | 221,743 | -0.03(-0.09%) |
Feb 07, 2023 | 37.38 | 38.93 | 37.38 | 38.74 | 361,422 | +1.37(+3.66%) |
Feb 06, 2023 | 37.06 | 37.75 | 36.39 | 37.38 | 373,771 | +0.79(+2.16%) |
Feb 03, 2023 | 36.56 | 36.63 | 36.14 | 36.59 | 228,016 | -0.02(-0.05%) |
Feb 02, 2023 | 37.38 | 37.58 | 36.27 | 36.60 | 256,029 | -0.81(-2.16%) |