Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.92 | 36.03 | 35.56 | 35.62 | 47,677 | -0.37(-1.03%) |
Jan 30, 2024 | 35.86 | 36.06 | 35.62 | 35.99 | 114,900 | -0.14(-0.39%) |
Jan 29, 2024 | 35.81 | 36.14 | 35.73 | 36.14 | 17,997 | +0.38(+1.05%) |
Jan 26, 2024 | 35.63 | 35.88 | 35.63 | 35.76 | 26,110 | +0.15(+0.42%) |
Jan 25, 2024 | 35.70 | 35.74 | 35.33 | 35.61 | 9,303 | +0.11(+0.31%) |
Jan 24, 2024 | 35.73 | 35.79 | 35.50 | 35.50 | 15,937 | +0.01(+0.03%) |
Jan 23, 2024 | 35.39 | 35.70 | 35.36 | 35.49 | 147,811 | +0.09(+0.26%) |
Jan 22, 2024 | 35.59 | 35.69 | 35.34 | 35.40 | 28,959 | -0.71(-1.96%) |
Jan 19, 2024 | 35.89 | 36.19 | 35.74 | 36.11 | 31,726 | +0.21(+0.57%) |
Jan 18, 2024 | 35.85 | 35.96 | 35.64 | 35.90 | 20,180 | +0.08(+0.22%) |
Jan 17, 2024 | 35.96 | 35.99 | 35.74 | 35.82 | 14,961 | -0.33(-0.92%) |
Jan 16, 2024 | 36.22 | 36.35 | 36.13 | 36.15 | 16,694 | -0.40(-1.09%) |
Jan 12, 2024 | 36.91 | 37.00 | 36.53 | 36.55 | 13,916 | -0.17(-0.45%) |
Jan 11, 2024 | 36.89 | 36.89 | 36.64 | 36.72 | 11,970 | -0.13(-0.35%) |
Jan 10, 2024 | 36.91 | 36.98 | 36.72 | 36.85 | 99,524 | -0.08(-0.21%) |
Jan 09, 2024 | 37.27 | 37.27 | 36.88 | 36.93 | 25,256 | -0.51(-1.37%) |
Jan 08, 2024 | 37.18 | 37.44 | 36.93 | 37.44 | 16,328 | +0.10(+0.27%) |
Jan 05, 2024 | 37.24 | 37.61 | 37.22 | 37.34 | 25,714 | -0.03(-0.08%) |
Jan 04, 2024 | 37.57 | 37.71 | 37.36 | 37.37 | 18,170 | -0.10(-0.28%) |
Jan 03, 2024 | 37.65 | 37.72 | 37.44 | 37.47 | 34,459 | -0.38(-1.00%) |
Jan 02, 2024 | 37.64 | 38.11 | 37.59 | 37.85 | 79,739 | +0.05(+0.14%) |
Dec 29, 2023 | 37.94 | 37.94 | 37.66 | 37.80 | 26,574 | +0.01(+0.03%) |
Dec 28, 2023 | 37.78 | 37.94 | 37.71 | 37.79 | 90,172 | -0.00(-0.00%) |
Dec 27, 2023 | 37.73 | 37.85 | 37.60 | 37.79 | 98,108 | +0.04(+0.10%) |
Dec 26, 2023 | 37.43 | 37.78 | 37.40 | 37.75 | 27,375 | +0.37(+0.98%) |
Dec 22, 2023 | 37.33 | 37.58 | 37.33 | 37.38 | 28,654 | +0.18(+0.48%) |
Dec 21, 2023 | 37.03 | 37.23 | 36.93 | 37.20 | 48,235 | +0.39(+1.05%) |
Dec 20, 2023 | 37.35 | 37.36 | 36.81 | 36.82 | 111,617 | -0.69(-1.85%) |
Dec 19, 2023 | 36.95 | 37.53 | 36.95 | 37.51 | 15,824 | +0.64(+1.75%) |
Dec 18, 2023 | 36.98 | 37.08 | 36.76 | 36.87 | 37,855 | +0.01(+0.03%) |
Dec 15, 2023 | 37.14 | 37.14 | 36.75 | 36.86 | 80,843 | -0.32(-0.85%) |
Dec 14, 2023 | 36.73 | 37.50 | 36.73 | 37.17 | 54,639 | +0.64(+1.75%) |
Dec 13, 2023 | 35.36 | 36.53 | 35.36 | 36.53 | 47,849 | +0.99(+2.79%) |
Dec 12, 2023 | 35.80 | 35.80 | 35.33 | 35.54 | 34,493 | -0.40(-1.13%) |
Dec 11, 2023 | 35.88 | 35.98 | 35.78 | 35.95 | 45,366 | +0.07(+0.19%) |
Dec 08, 2023 | 35.74 | 36.01 | 35.69 | 35.88 | 34,107 | -0.03(-0.08%) |
Dec 07, 2023 | 35.77 | 35.96 | 35.61 | 35.91 | 125,986 | +0.23(+0.66%) |
Dec 06, 2023 | 35.72 | 35.97 | 35.66 | 35.68 | 33,119 | +0.12(+0.33%) |
Dec 05, 2023 | 35.92 | 35.92 | 35.56 | 35.56 | 25,557 | -0.50(-1.39%) |
Dec 04, 2023 | 36.13 | 36.42 | 36.00 | 36.06 | 64,884 | -0.30(-0.82%) |
Dec 01, 2023 | 35.71 | 36.36 | 35.71 | 36.36 | 50,488 | +0.57(+1.58%) |
Nov 30, 2023 | 35.85 | 35.92 | 35.64 | 35.79 | 37,414 | +0.04(+0.11%) |
Nov 29, 2023 | 35.88 | 35.93 | 35.64 | 35.75 | 68,617 | -0.04(-0.11%) |
Nov 28, 2023 | 35.74 | 35.94 | 35.65 | 35.79 | 21,076 | +0.07(+0.19%) |
Nov 27, 2023 | 36.02 | 36.02 | 35.70 | 35.72 | 21,977 | -0.40(-1.11%) |
Nov 24, 2023 | 35.96 | 36.27 | 35.96 | 36.12 | 5,997 | +0.07(+0.19%) |
Nov 22, 2023 | 35.74 | 36.09 | 35.53 | 36.06 | 36,562 | -0.14(-0.38%) |
Nov 21, 2023 | 36.25 | 36.28 | 36.11 | 36.19 | 14,466 | -0.09(-0.24%) |
Nov 20, 2023 | 36.31 | 36.43 | 36.25 | 36.28 | 16,967 | -0.09(-0.24%) |
Nov 17, 2023 | 36.36 | 36.37 | 36.17 | 36.37 | 29,218 | +0.29(+0.81%) |
Nov 16, 2023 | 36.39 | 36.42 | 35.96 | 36.07 | 13,519 | -0.36(-0.99%) |
Nov 15, 2023 | 36.09 | 36.56 | 36.09 | 36.44 | 14,750 | +0.43(+1.19%) |
Nov 14, 2023 | 35.55 | 36.28 | 35.55 | 36.01 | 129,037 | +0.71(+2.02%) |
Nov 13, 2023 | 35.05 | 35.30 | 34.97 | 35.29 | 23,085 | +0.12(+0.33%) |
Nov 10, 2023 | 35.17 | 35.18 | 34.91 | 35.18 | 13,897 | +0.03(+0.08%) |
Nov 09, 2023 | 35.52 | 35.65 | 35.10 | 35.15 | 38,463 | -0.22(-0.63%) |
Nov 08, 2023 | 35.44 | 35.70 | 35.37 | 35.37 | 15,789 | +0.00(+0.00%) |
Nov 07, 2023 | 35.43 | 35.46 | 35.30 | 35.37 | 32,446 | -0.51(-1.41%) |
Nov 06, 2023 | 36.10 | 36.10 | 35.80 | 35.88 | 16,795 | -0.45(-1.24%) |
Nov 03, 2023 | 35.99 | 36.44 | 35.99 | 36.33 | 21,510 | +0.58(+1.61%) |
Nov 02, 2023 | 35.39 | 35.76 | 35.39 | 35.75 | 40,191 | +0.55(+1.55%) |
Nov 01, 2023 | 34.98 | 35.22 | 34.89 | 35.21 | 20,044 | +0.16(+0.45%) |
Oct 31, 2023 | 35.16 | 35.16 | 34.93 | 35.05 | 28,290 | -0.23(-0.66%) |
Oct 30, 2023 | 35.06 | 35.37 | 34.98 | 35.28 | 16,298 | +0.55(+1.57%) |
Oct 27, 2023 | 35.24 | 35.24 | 34.67 | 34.74 | 69,165 | -0.36(-1.03%) |
Oct 26, 2023 | 35.04 | 35.37 | 35.04 | 35.10 | 24,827 | -0.05(-0.14%) |
Oct 25, 2023 | 35.06 | 35.23 | 34.99 | 35.15 | 16,063 | +0.05(+0.14%) |
Oct 24, 2023 | 35.28 | 35.34 | 35.02 | 35.10 | 15,048 | -0.04(-0.11%) |
Oct 23, 2023 | 35.24 | 35.55 | 35.14 | 35.14 | 12,342 | -0.58(-1.61%) |
Oct 20, 2023 | 36.11 | 36.17 | 35.71 | 35.71 | 103,266 | -0.63(-1.73%) |
Oct 19, 2023 | 36.44 | 36.69 | 36.27 | 36.34 | 130,232 | -0.16(-0.44%) |
Oct 18, 2023 | 37.03 | 37.03 | 36.47 | 36.50 | 136,533 | -0.64(-1.72%) |
Oct 17, 2023 | 36.62 | 37.30 | 36.62 | 37.14 | 26,127 | +0.33(+0.89%) |
Oct 16, 2023 | 36.55 | 36.91 | 36.51 | 36.82 | 11,069 | +0.47(+1.29%) |
Oct 13, 2023 | 36.46 | 36.60 | 36.19 | 36.35 | 7,615 | -0.01(-0.03%) |
Oct 12, 2023 | 36.95 | 36.95 | 36.11 | 36.36 | 17,064 | -0.56(-1.51%) |
Oct 11, 2023 | 37.29 | 37.29 | 36.73 | 36.91 | 18,550 | -0.29(-0.79%) |
Oct 10, 2023 | 36.94 | 37.29 | 36.94 | 37.21 | 6,878 | +0.37(+1.01%) |
Oct 09, 2023 | 36.25 | 36.84 | 36.25 | 36.84 | 17,418 | +0.41(+1.12%) |
Oct 06, 2023 | 36.14 | 36.56 | 35.90 | 36.43 | 29,456 | +0.16(+0.43%) |
Oct 05, 2023 | 36.39 | 36.48 | 36.17 | 36.27 | 75,873 | +0.06(+0.16%) |
Oct 04, 2023 | 36.12 | 36.27 | 35.85 | 36.21 | 38,492 | -0.02(-0.05%) |
Oct 03, 2023 | 36.40 | 36.44 | 36.09 | 36.23 | 99,686 | -0.42(-1.14%) |
Oct 02, 2023 | 36.99 | 37.09 | 36.52 | 36.65 | 42,165 | -0.49(-1.31%) |
Sep 29, 2023 | 37.61 | 37.63 | 37.12 | 37.14 | 37,597 | -0.22(-0.60%) |
Sep 28, 2023 | 37.19 | 37.46 | 37.17 | 37.36 | 6,885 | +0.15(+0.39%) |
Sep 27, 2023 | 37.33 | 37.33 | 37.07 | 37.22 | 14,255 | +0.10(+0.27%) |
Sep 26, 2023 | 37.27 | 37.36 | 37.07 | 37.12 | 29,269 | -0.37(-0.99%) |
Sep 25, 2023 | 37.21 | 37.54 | 37.44 | 37.49 | 27,143 | -0.02(-0.05%) |
Sep 22, 2023 | 37.81 | 37.81 | 37.45 | 37.51 | 92,115 | -0.30(-0.80%) |
Sep 21, 2023 | 38.05 | 38.05 | 37.77 | 37.81 | 46,412 | -0.53(-1.37%) |
Sep 20, 2023 | 38.49 | 38.83 | 38.34 | 38.34 | 8,297 | -0.05(-0.12%) |
Sep 19, 2023 | 38.46 | 38.46 | 38.33 | 38.39 | 6,177 | -0.28(-0.73%) |
Sep 18, 2023 | 38.78 | 38.81 | 38.59 | 38.67 | 9,016 | -0.16(-0.40%) |
Sep 15, 2023 | 39.07 | 39.14 | 38.83 | 38.83 | 23,286 | -0.26(-0.67%) |
Sep 14, 2023 | 38.79 | 39.15 | 38.79 | 39.09 | 17,475 | +0.61(+1.60%) |
Sep 13, 2023 | 38.58 | 38.72 | 38.36 | 38.47 | 8,810 | -0.11(-0.28%) |
Sep 12, 2023 | 38.44 | 38.66 | 38.44 | 38.58 | 21,095 | +0.11(+0.28%) |
Sep 11, 2023 | 38.57 | 38.65 | 38.40 | 38.47 | 86,071 | +0.23(+0.61%) |
Sep 08, 2023 | 38.57 | 38.57 | 38.21 | 38.24 | 14,354 | -0.27(-0.71%) |
Sep 07, 2023 | 38.67 | 38.69 | 38.26 | 38.51 | 20,108 | -0.31(-0.80%) |
Sep 06, 2023 | 39.01 | 39.23 | 38.64 | 38.83 | 40,666 | -0.28(-0.72%) |
Sep 05, 2023 | 39.42 | 39.55 | 39.06 | 39.11 | 13,106 | -0.22(-0.57%) |
Sep 01, 2023 | 39.26 | 39.41 | 39.18 | 39.33 | 191,716 | +0.34(+0.88%) |
Aug 31, 2023 | 39.26 | 39.26 | 38.97 | 38.99 | 13,222 | -0.23(-0.60%) |
Aug 30, 2023 | 38.96 | 39.26 | 38.96 | 39.23 | 5,572 | +0.29(+0.75%) |
Aug 29, 2023 | 38.38 | 38.93 | 38.37 | 38.93 | 17,987 | +0.55(+1.42%) |
Aug 28, 2023 | 38.12 | 38.47 | 38.12 | 38.39 | 16,522 | +0.43(+1.13%) |
Aug 25, 2023 | 37.86 | 38.05 | 37.65 | 37.96 | 12,645 | +0.27(+0.72%) |
Aug 24, 2023 | 37.83 | 37.97 | 37.68 | 37.68 | 9,351 | -0.31(-0.82%) |
Aug 23, 2023 | 37.77 | 38.04 | 37.72 | 38.00 | 17,050 | +0.29(+0.78%) |
Aug 22, 2023 | 38.18 | 38.18 | 37.66 | 37.70 | 32,878 | -0.46(-1.20%) |
Aug 21, 2023 | 38.34 | 38.36 | 38.03 | 38.16 | 22,845 | -0.15(-0.38%) |
Aug 18, 2023 | 38.46 | 38.49 | 38.24 | 38.31 | 18,738 | -0.43(-1.11%) |
Aug 17, 2023 | 38.94 | 39.08 | 38.70 | 38.74 | 13,996 | -0.12(-0.31%) |
Aug 16, 2023 | 39.09 | 39.26 | 38.80 | 38.86 | 11,595 | -0.26(-0.67%) |
Aug 15, 2023 | 39.57 | 39.57 | 39.09 | 39.12 | 18,187 | -0.70(-1.76%) |
Aug 14, 2023 | 39.86 | 39.86 | 39.66 | 39.82 | 16,896 | -0.22(-0.56%) |
Aug 11, 2023 | 40.04 | 40.21 | 40.00 | 40.05 | 23,021 | -0.16(-0.39%) |
Aug 10, 2023 | 40.61 | 40.75 | 40.18 | 40.20 | 105,708 | -0.29(-0.72%) |
Aug 09, 2023 | 40.46 | 40.61 | 40.46 | 40.49 | 8,002 | +0.20(+0.48%) |
Aug 08, 2023 | 40.24 | 40.35 | 39.92 | 40.30 | 80,049 | -0.28(-0.70%) |
Aug 07, 2023 | 40.45 | 40.72 | 40.34 | 40.58 | 34,696 | +0.18(+0.43%) |
Aug 04, 2023 | 40.39 | 40.84 | 40.32 | 40.41 | 14,779 | +0.16(+0.39%) |
Aug 03, 2023 | 40.39 | 40.41 | 40.10 | 40.25 | 40,012 | -0.33(-0.80%) |
Aug 02, 2023 | 40.41 | 40.79 | 40.38 | 40.58 | 45,602 | -0.24(-0.58%) |
Aug 01, 2023 | 40.93 | 41.05 | 40.72 | 40.82 | 22,199 | -0.13(-0.31%) |
Jul 31, 2023 | 40.95 | 41.12 | 40.91 | 40.94 | 19,136 | +0.09(+0.21%) |
Jul 28, 2023 | 40.95 | 40.95 | 40.65 | 40.85 | 36,972 | +0.15(+0.36%) |
Jul 27, 2023 | 41.13 | 41.13 | 40.60 | 40.71 | 34,885 | -0.36(-0.88%) |
Jul 26, 2023 | 41.26 | 41.41 | 40.98 | 41.07 | 132,424 | -0.17(-0.40%) |
Jul 25, 2023 | 40.87 | 41.36 | 40.87 | 41.24 | 30,486 | +0.24(+0.60%) |
Jul 24, 2023 | 40.59 | 41.16 | 40.59 | 40.99 | 53,587 | +0.42(+1.03%) |
Jul 21, 2023 | 40.79 | 40.82 | 40.54 | 40.57 | 18,624 | -0.16(-0.38%) |
Jul 20, 2023 | 40.71 | 40.82 | 40.46 | 40.73 | 14,238 | +0.22(+0.55%) |
Jul 19, 2023 | 40.32 | 40.60 | 40.30 | 40.50 | 34,139 | +0.31(+0.78%) |
Jul 18, 2023 | 39.70 | 40.27 | 39.69 | 40.19 | 19,816 | +0.59(+1.48%) |
Jul 17, 2023 | 39.29 | 39.68 | 39.29 | 39.61 | 31,490 | +0.31(+0.79%) |
Jul 14, 2023 | 39.42 | 39.42 | 39.22 | 39.29 | 16,664 | -0.21(-0.54%) |
Jul 13, 2023 | 39.24 | 39.53 | 39.24 | 39.51 | 12,026 | +0.35(+0.90%) |
Jul 12, 2023 | 39.57 | 39.62 | 39.16 | 39.16 | 12,790 | -0.15(-0.37%) |
Jul 11, 2023 | 38.89 | 39.30 | 38.84 | 39.30 | 38,235 | +0.67(+1.74%) |
Jul 10, 2023 | 38.77 | 38.90 | 38.51 | 38.63 | 334,794 | -0.30(-0.78%) |
Jul 07, 2023 | 38.34 | 39.11 | 38.34 | 38.93 | 14,298 | +0.60(+1.58%) |
Jul 06, 2023 | 38.33 | 38.46 | 38.15 | 38.33 | 31,152 | -0.41(-1.06%) |
Jul 05, 2023 | 38.73 | 38.85 | 38.63 | 38.74 | 12,573 | -0.22(-0.55%) |
Jul 03, 2023 | 38.53 | 39.01 | 38.53 | 38.95 | 16,821 | +0.41(+1.07%) |
Jun 30, 2023 | 38.47 | 38.65 | 38.37 | 38.54 | 27,875 | +0.24(+0.64%) |
Jun 29, 2023 | 38.07 | 38.31 | 37.98 | 38.30 | 24,051 | +0.06(+0.15%) |
Jun 28, 2023 | 38.35 | 38.35 | 38.10 | 38.24 | 190,473 | -0.17(-0.43%) |
Jun 27, 2023 | 38.42 | 38.46 | 38.14 | 38.41 | 66,096 | -0.03(-0.08%) |
Jun 26, 2023 | 38.29 | 38.56 | 38.29 | 38.44 | 25,396 | +0.23(+0.61%) |
Jun 23, 2023 | 38.58 | 38.58 | 38.17 | 38.20 | 42,800 | -0.59(-1.51%) |
Jun 22, 2023 | 38.94 | 38.94 | 38.74 | 38.79 | 17,784 | -0.21(-0.53%) |
Jun 21, 2023 | 38.46 | 39.14 | 38.38 | 38.99 | 33,073 | +0.41(+1.07%) |
Jun 20, 2023 | 38.72 | 38.72 | 38.40 | 38.58 | 92,550 | -0.53(-1.35%) |
Jun 16, 2023 | 39.12 | 39.13 | 38.94 | 39.11 | 18,724 | +0.14(+0.35%) |
Jun 15, 2023 | 38.45 | 39.02 | 38.45 | 38.97 | 22,056 | +0.56(+1.45%) |
Jun 14, 2023 | 38.76 | 38.93 | 38.37 | 38.42 | 15,359 | -0.15(-0.38%) |
Jun 13, 2023 | 38.16 | 38.64 | 38.16 | 38.56 | 18,294 | +0.64(+1.70%) |
Jun 12, 2023 | 37.60 | 37.96 | 37.56 | 37.92 | 36,997 | +0.30(+0.80%) |
Jun 09, 2023 | 37.68 | 37.80 | 37.52 | 37.62 | 19,357 | -0.16(-0.41%) |
Jun 08, 2023 | 37.96 | 38.04 | 37.53 | 37.77 | 22,997 | -0.18(-0.48%) |
Jun 07, 2023 | 37.47 | 38.06 | 37.47 | 37.95 | 18,802 | +0.49(+1.31%) |
Jun 06, 2023 | 36.63 | 37.49 | 36.62 | 37.46 | 41,960 | +0.61(+1.65%) |
Jun 05, 2023 | 37.05 | 37.13 | 36.81 | 36.85 | 37,270 | -0.24(-0.64%) |
Jun 02, 2023 | 36.48 | 37.14 | 36.48 | 37.09 | 37,963 | +1.04(+2.88%) |
Jun 01, 2023 | 35.74 | 36.11 | 35.63 | 36.05 | 35,354 | +0.32(+0.89%) |
May 31, 2023 | 35.98 | 36.06 | 35.70 | 35.73 | 22,969 | -0.47(-1.31%) |
May 30, 2023 | 36.62 | 36.62 | 35.99 | 36.21 | 396,516 | -0.57(-1.55%) |
May 26, 2023 | 36.82 | 36.98 | 36.70 | 36.78 | 25,431 | -0.02(-0.05%) |
May 25, 2023 | 36.85 | 36.91 | 36.57 | 36.80 | 55,502 | -0.06(-0.16%) |
May 24, 2023 | 37.34 | 37.41 | 36.84 | 36.85 | 46,210 | -0.72(-1.93%) |
May 23, 2023 | 37.49 | 37.72 | 37.33 | 37.58 | 33,470 | -0.03(-0.08%) |
May 22, 2023 | 37.68 | 37.88 | 37.41 | 37.61 | 24,647 | -0.12(-0.33%) |
May 19, 2023 | 38.13 | 38.37 | 37.54 | 37.73 | 74,328 | -0.02(-0.06%) |
May 18, 2023 | 37.53 | 37.75 | 37.37 | 37.75 | 50,947 | +0.12(+0.31%) |
May 17, 2023 | 37.60 | 37.87 | 37.47 | 37.63 | 61,174 | +0.10(+0.26%) |
May 16, 2023 | 38.02 | 38.02 | 37.54 | 37.54 | 30,639 | -0.72(-1.88%) |
May 15, 2023 | 38.05 | 38.33 | 38.01 | 38.26 | 46,596 | +0.23(+0.61%) |
May 12, 2023 | 38.21 | 38.27 | 37.81 | 38.02 | 49,742 | -0.11(-0.29%) |
May 11, 2023 | 38.07 | 38.19 | 37.91 | 38.14 | 31,095 | -0.34(-0.88%) |
May 10, 2023 | 38.74 | 38.74 | 38.21 | 38.47 | 22,846 | +0.02(+0.05%) |
May 09, 2023 | 38.50 | 38.52 | 38.25 | 38.46 | 29,545 | -0.16(-0.42%) |
May 08, 2023 | 38.94 | 39.20 | 38.60 | 38.62 | 35,481 | -0.09(-0.22%) |
May 05, 2023 | 38.28 | 38.84 | 38.28 | 38.71 | 20,353 | +0.66(+1.72%) |
May 04, 2023 | 38.82 | 38.92 | 38.05 | 38.05 | 49,795 | -0.83(-2.14%) |
May 03, 2023 | 39.08 | 39.43 | 38.88 | 38.88 | 34,498 | -0.13(-0.34%) |
May 02, 2023 | 39.29 | 39.29 | 38.41 | 39.01 | 58,744 | -0.39(-0.99%) |
May 01, 2023 | 39.23 | 39.56 | 39.23 | 39.41 | 33,667 | +0.13(+0.33%) |
Apr 28, 2023 | 38.84 | 39.28 | 38.84 | 39.28 | 52,643 | +0.31(+0.79%) |
Apr 27, 2023 | 38.84 | 39.02 | 38.63 | 38.97 | 22,077 | +0.16(+0.42%) |
Apr 26, 2023 | 38.88 | 39.03 | 38.70 | 38.80 | 43,667 | -0.08(-0.20%) |
Apr 25, 2023 | 39.38 | 39.38 | 38.80 | 38.88 | 67,708 | -0.89(-2.23%) |
Apr 24, 2023 | 39.62 | 39.89 | 39.62 | 39.77 | 75,731 | +0.16(+0.41%) |
Apr 21, 2023 | 39.84 | 39.84 | 39.53 | 39.60 | 61,129 | -0.37(-0.92%) |
Apr 20, 2023 | 40.04 | 40.13 | 39.89 | 39.97 | 21,455 | -0.24(-0.60%) |
Apr 19, 2023 | 40.39 | 40.48 | 40.11 | 40.21 | 21,780 | -0.41(-1.02%) |
Apr 18, 2023 | 40.64 | 40.72 | 40.50 | 40.63 | 39,058 | +0.16(+0.41%) |
Apr 17, 2023 | 40.27 | 40.48 | 40.20 | 40.46 | 25,551 | +0.28(+0.70%) |
Apr 14, 2023 | 40.15 | 40.50 | 40.01 | 40.18 | 19,725 | +0.09(+0.22%) |
Apr 13, 2023 | 39.99 | 40.26 | 39.75 | 40.10 | 28,826 | +0.19(+0.48%) |
Apr 12, 2023 | 40.08 | 40.15 | 39.84 | 39.90 | 24,673 | +0.17(+0.44%) |
Apr 11, 2023 | 39.34 | 39.89 | 39.34 | 39.73 | 21,659 | +0.48(+1.23%) |
Apr 10, 2023 | 38.61 | 39.30 | 38.61 | 39.25 | 21,937 | +0.53(+1.37%) |
Apr 06, 2023 | 39.01 | 39.01 | 38.65 | 38.72 | 31,718 | -0.41(-1.04%) |
Apr 05, 2023 | 39.84 | 39.84 | 38.88 | 39.12 | 19,844 | -0.87(-2.17%) |
Apr 04, 2023 | 40.77 | 40.77 | 39.83 | 39.99 | 55,110 | -0.82(-2.01%) |
Apr 03, 2023 | 40.67 | 40.94 | 40.59 | 40.81 | 14,331 | +0.21(+0.52%) |
Mar 31, 2023 | 40.33 | 40.60 | 40.33 | 40.60 | 34,681 | +0.48(+1.21%) |
Mar 30, 2023 | 40.27 | 40.33 | 40.00 | 40.11 | 23,023 | +0.25(+0.63%) |
Mar 29, 2023 | 39.69 | 39.92 | 39.69 | 39.86 | 13,081 | +0.46(+1.18%) |
Mar 28, 2023 | 39.19 | 39.59 | 39.19 | 39.40 | 42,774 | +0.20(+0.52%) |
Mar 27, 2023 | 39.12 | 39.35 | 38.89 | 39.20 | 37,681 | +0.37(+0.94%) |
Mar 24, 2023 | 38.83 | 38.84 | 38.29 | 38.83 | 131,701 | -0.14(-0.37%) |
Mar 23, 2023 | 39.43 | 39.87 | 38.85 | 38.98 | 31,612 | -0.39(-0.98%) |
Mar 22, 2023 | 39.84 | 39.96 | 39.36 | 39.36 | 36,447 | -0.43(-1.09%) |
Mar 21, 2023 | 39.57 | 39.86 | 39.51 | 39.80 | 19,823 | +0.76(+1.95%) |
Mar 20, 2023 | 38.47 | 39.15 | 38.47 | 39.03 | 33,829 | +0.63(+1.63%) |
Mar 17, 2023 | 38.73 | 38.73 | 38.26 | 38.41 | 75,739 | -0.45(-1.17%) |
Mar 16, 2023 | 38.58 | 38.98 | 38.46 | 38.86 | 36,359 | +0.06(+0.15%) |
Mar 15, 2023 | 39.15 | 39.23 | 38.29 | 38.80 | 50,991 | -1.24(-3.09%) |
Mar 14, 2023 | 40.06 | 40.38 | 39.76 | 40.04 | 39,104 | +0.52(+1.32%) |
Mar 13, 2023 | 39.44 | 39.84 | 39.02 | 39.52 | 115,600 | -0.34(-0.85%) |
Mar 10, 2023 | 40.88 | 40.88 | 39.76 | 39.85 | 40,087 | -1.20(-2.91%) |
Mar 09, 2023 | 41.77 | 42.01 | 41.00 | 41.05 | 47,083 | -0.78(-1.87%) |
Mar 08, 2023 | 41.60 | 41.87 | 41.55 | 41.83 | 15,121 | +0.32(+0.76%) |
Mar 07, 2023 | 42.09 | 42.09 | 41.47 | 41.52 | 43,452 | -0.74(-1.76%) |
Mar 06, 2023 | 42.66 | 42.66 | 42.20 | 42.26 | 64,623 | -0.30(-0.70%) |
Mar 03, 2023 | 42.19 | 42.63 | 42.07 | 42.56 | 76,412 | +0.38(+0.89%) |
Mar 02, 2023 | 41.57 | 42.23 | 41.45 | 42.18 | 35,635 | +0.42(+1.02%) |
Mar 01, 2023 | 41.58 | 41.91 | 41.58 | 41.76 | 15,242 | +0.17(+0.42%) |
Feb 28, 2023 | 41.78 | 41.83 | 41.48 | 41.58 | 51,920 | -0.20(-0.49%) |
Feb 27, 2023 | 41.94 | 42.02 | 41.68 | 41.78 | 30,013 | +0.29(+0.70%) |
Feb 24, 2023 | 41.46 | 41.53 | 41.23 | 41.49 | 27,586 | -0.40(-0.96%) |
Feb 23, 2023 | 41.95 | 42.23 | 41.52 | 41.90 | 111,963 | +0.13(+0.31%) |
Feb 22, 2023 | 41.49 | 41.85 | 41.49 | 41.77 | 28,906 | +0.34(+0.82%) |
Feb 21, 2023 | 41.70 | 41.80 | 41.43 | 41.43 | 27,481 | -0.44(-1.06%) |
Feb 17, 2023 | 41.68 | 42.01 | 41.61 | 41.87 | 60,437 | +0.32(+0.77%) |
Feb 16, 2023 | 41.14 | 41.88 | 41.14 | 41.55 | 62,063 | +0.02(+0.05%) |
Feb 15, 2023 | 41.32 | 41.58 | 41.19 | 41.53 | 34,273 | -0.01(-0.02%) |
Feb 14, 2023 | 41.66 | 41.73 | 41.22 | 41.54 | 35,959 | -0.25(-0.60%) |
Feb 13, 2023 | 42.06 | 42.06 | 41.71 | 41.79 | 41,428 | -0.25(-0.60%) |
Feb 10, 2023 | 41.35 | 42.09 | 41.35 | 42.05 | 106,877 | +0.62(+1.51%) |
Feb 09, 2023 | 41.81 | 41.89 | 41.34 | 41.42 | 58,654 | -0.02(-0.06%) |
Feb 08, 2023 | 41.50 | 41.68 | 41.44 | 41.45 | 39,069 | -0.14(-0.32%) |
Feb 07, 2023 | 41.49 | 41.68 | 41.22 | 41.58 | 37,961 | -0.13(-0.31%) |
Feb 06, 2023 | 41.50 | 41.76 | 41.49 | 41.71 | 36,712 | -0.11(-0.27%) |
Feb 03, 2023 | 41.75 | 42.12 | 41.68 | 41.82 | 89,739 | -0.29(-0.69%) |
Feb 02, 2023 | 42.95 | 42.95 | 41.81 | 42.11 | 103,210 | -0.90(-2.09%) |