Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 40.93 | 41.10 | 40.93 | 41.04 | 5,617 | +0.09(+0.21%) |
Oct 30, 2023 | 40.89 | 40.98 | 40.85 | 40.95 | 12,097 | +0.18(+0.44%) |
Oct 27, 2023 | 40.96 | 40.96 | 40.76 | 40.77 | 13,580 | -0.07(-0.17%) |
Oct 26, 2023 | 40.72 | 40.87 | 40.65 | 40.84 | 8,544 | +0.08(+0.19%) |
Oct 25, 2023 | 40.91 | 40.91 | 40.73 | 40.77 | 12,157 | -0.20(-0.48%) |
Oct 24, 2023 | 40.84 | 40.96 | 40.84 | 40.96 | 4,761 | +0.13(+0.32%) |
Oct 23, 2023 | 40.56 | 40.91 | 40.54 | 40.83 | 10,991 | +0.19(+0.48%) |
Oct 20, 2023 | 40.61 | 40.69 | 40.54 | 40.64 | 14,184 | +0.07(+0.16%) |
Oct 19, 2023 | 40.62 | 40.78 | 40.54 | 40.57 | 8,668 | +0.00(+0.00%) |
Oct 18, 2023 | 40.76 | 40.80 | 40.56 | 40.57 | 9,060 | -0.27(-0.67%) |
Oct 17, 2023 | 40.85 | 40.96 | 40.83 | 40.84 | 8,000 | -0.23(-0.56%) |
Oct 16, 2023 | 40.95 | 41.07 | 40.95 | 41.07 | 13,278 | +0.13(+0.33%) |
Oct 13, 2023 | 41.06 | 41.10 | 40.91 | 40.94 | 4,314 | -0.04(-0.11%) |
Oct 12, 2023 | 41.19 | 41.19 | 40.92 | 40.98 | 7,186 | -0.25(-0.61%) |
Oct 11, 2023 | 41.41 | 41.41 | 40.98 | 41.23 | 9,870 | -0.11(-0.27%) |
Oct 10, 2023 | 41.14 | 41.35 | 41.05 | 41.34 | 82,009 | +0.31(+0.76%) |
Oct 09, 2023 | 40.95 | 41.03 | 40.81 | 41.03 | 67,631 | +0.07(+0.17%) |
Oct 06, 2023 | 40.70 | 41.04 | 40.62 | 40.96 | 12,213 | +0.17(+0.42%) |
Oct 05, 2023 | 40.88 | 40.92 | 40.74 | 40.79 | 277,503 | -0.06(-0.16%) |
Oct 04, 2023 | 40.77 | 40.85 | 40.69 | 40.85 | 22,172 | +0.15(+0.37%) |
Oct 03, 2023 | 40.91 | 40.96 | 40.66 | 40.70 | 12,315 | -0.35(-0.86%) |
Oct 02, 2023 | 41.21 | 41.21 | 40.99 | 41.06 | 18,307 | -0.46(-1.10%) |
Sep 29, 2023 | 41.69 | 41.71 | 41.51 | 41.51 | 17,958 | +0.00(+0.00%) |
Sep 28, 2023 | 41.36 | 41.57 | 41.29 | 41.51 | 2,929 | +0.16(+0.40%) |
Sep 27, 2023 | 41.57 | 41.57 | 41.21 | 41.35 | 17,853 | -0.10(-0.25%) |
Sep 26, 2023 | 41.52 | 41.55 | 41.43 | 41.45 | 31,913 | -0.16(-0.40%) |
Sep 25, 2023 | 41.61 | 41.66 | 41.62 | 41.62 | 3,263 | -0.09(-0.22%) |
Sep 22, 2023 | 41.82 | 41.85 | 41.71 | 41.71 | 10,259 | -0.01(-0.02%) |
Sep 21, 2023 | 41.80 | 41.82 | 41.72 | 41.72 | 3,779 | -0.21(-0.51%) |
Sep 20, 2023 | 42.09 | 42.16 | 41.92 | 41.93 | 10,258 | -0.02(-0.05%) |
Sep 19, 2023 | 41.94 | 42.03 | 41.94 | 41.95 | 29,961 | -0.07(-0.17%) |
Sep 18, 2023 | 42.01 | 42.12 | 42.01 | 42.02 | 5,149 | -0.00(-0.00%) |
Sep 15, 2023 | 42.08 | 42.08 | 42.02 | 42.02 | 2,900 | -0.12(-0.28%) |
Sep 14, 2023 | 42.20 | 42.20 | 42.08 | 42.14 | 7,871 | -0.01(-0.01%) |
Sep 13, 2023 | 42.12 | 42.16 | 42.10 | 42.15 | 8,491 | +0.11(+0.25%) |
Sep 12, 2023 | 41.96 | 42.08 | 41.96 | 42.04 | 14,014 | -0.09(-0.23%) |
Sep 11, 2023 | 42.18 | 42.18 | 42.08 | 42.13 | 6,462 | +0.16(+0.39%) |
Sep 08, 2023 | 42.10 | 42.19 | 41.97 | 41.97 | 8,498 | -0.01(-0.02%) |
Sep 07, 2023 | 41.95 | 42.09 | 41.93 | 41.98 | 38,731 | -0.04(-0.10%) |
Sep 06, 2023 | 42.00 | 42.02 | 41.90 | 42.02 | 11,421 | +0.06(+0.14%) |
Sep 05, 2023 | 42.19 | 42.19 | 41.91 | 41.96 | 128,964 | -0.30(-0.71%) |
Sep 01, 2023 | 42.46 | 42.46 | 42.22 | 42.26 | 7,753 | -0.27(-0.64%) |
Aug 31, 2023 | 42.53 | 42.54 | 42.45 | 42.53 | 9,486 | +0.01(+0.03%) |
Aug 30, 2023 | 42.61 | 42.68 | 42.51 | 42.52 | 49,821 | -0.10(-0.25%) |
Aug 29, 2023 | 42.28 | 42.62 | 42.28 | 42.62 | 5,354 | +0.25(+0.59%) |
Aug 28, 2023 | 42.31 | 42.37 | 42.26 | 42.37 | 7,525 | +0.11(+0.26%) |
Aug 25, 2023 | 42.04 | 42.32 | 42.04 | 42.27 | 6,756 | +0.20(+0.48%) |
Aug 24, 2023 | 42.28 | 42.28 | 42.06 | 42.06 | 12,020 | -0.28(-0.66%) |
Aug 23, 2023 | 42.18 | 42.40 | 42.18 | 42.34 | 6,572 | +0.27(+0.64%) |
Aug 22, 2023 | 42.09 | 42.13 | 42.07 | 42.07 | 7,230 | -0.02(-0.06%) |
Aug 21, 2023 | 42.05 | 42.10 | 41.96 | 42.09 | 15,138 | +0.02(+0.05%) |
Aug 18, 2023 | 41.95 | 42.20 | 41.95 | 42.07 | 13,842 | +0.04(+0.11%) |
Aug 17, 2023 | 42.20 | 42.20 | 41.97 | 42.03 | 7,890 | -0.19(-0.45%) |
Aug 16, 2023 | 42.28 | 42.42 | 42.22 | 42.22 | 11,477 | -0.10(-0.24%) |
Aug 15, 2023 | 42.40 | 42.41 | 42.29 | 42.32 | 12,104 | -0.15(-0.35%) |
Aug 14, 2023 | 42.39 | 42.51 | 42.34 | 42.47 | 3,994 | -0.02(-0.05%) |
Aug 11, 2023 | 42.50 | 42.55 | 42.45 | 42.49 | 6,624 | -0.11(-0.26%) |
Aug 10, 2023 | 42.77 | 42.82 | 42.51 | 42.60 | 7,850 | +0.02(+0.06%) |
Aug 09, 2023 | 42.49 | 42.59 | 42.49 | 42.58 | 9,105 | +0.01(+0.02%) |
Aug 08, 2023 | 42.42 | 42.57 | 42.37 | 42.56 | 6,435 | +0.02(+0.06%) |
Aug 07, 2023 | 42.58 | 42.60 | 42.48 | 42.54 | 24,713 | +0.13(+0.31%) |
Aug 04, 2023 | 42.39 | 42.60 | 42.39 | 42.41 | 5,966 | +0.15(+0.36%) |
Aug 03, 2023 | 42.14 | 42.30 | 42.14 | 42.26 | 11,058 | -0.08(-0.19%) |
Aug 02, 2023 | 42.38 | 42.38 | 42.21 | 42.34 | 14,907 | -0.16(-0.38%) |
Aug 01, 2023 | 42.48 | 42.56 | 42.44 | 42.50 | 37,123 | -0.40(-0.93%) |
Jul 31, 2023 | 42.86 | 42.94 | 42.85 | 42.90 | 7,506 | +0.10(+0.23%) |
Jul 28, 2023 | 42.76 | 42.90 | 42.76 | 42.80 | 5,692 | +0.27(+0.64%) |
Jul 27, 2023 | 42.94 | 42.95 | 42.49 | 42.53 | 7,060 | -0.41(-0.96%) |
Jul 26, 2023 | 42.76 | 42.97 | 42.76 | 42.94 | 10,731 | +0.21(+0.48%) |
Jul 25, 2023 | 42.69 | 42.79 | 42.69 | 42.73 | 5,000 | -0.05(-0.11%) |
Jul 24, 2023 | 42.82 | 42.93 | 42.72 | 42.78 | 7,827 | -0.13(-0.30%) |
Jul 21, 2023 | 42.82 | 42.98 | 42.77 | 42.91 | 5,619 | +0.13(+0.30%) |
Jul 20, 2023 | 42.87 | 42.87 | 42.68 | 42.78 | 9,171 | -0.20(-0.48%) |
Jul 19, 2023 | 43.03 | 43.10 | 42.97 | 42.98 | 7,003 | -0.02(-0.04%) |
Jul 18, 2023 | 42.99 | 43.03 | 42.95 | 43.00 | 4,292 | +0.06(+0.13%) |
Jul 17, 2023 | 42.77 | 42.99 | 42.72 | 42.95 | 7,083 | +0.13(+0.30%) |
Jul 14, 2023 | 42.98 | 43.10 | 42.75 | 42.81 | 16,209 | -0.29(-0.67%) |
Jul 13, 2023 | 42.98 | 43.12 | 42.98 | 43.10 | 3,831 | +0.32(+0.75%) |
Jul 12, 2023 | 42.63 | 42.81 | 42.63 | 42.78 | 14,344 | +0.45(+1.06%) |
Jul 11, 2023 | 42.24 | 42.34 | 42.20 | 42.34 | 6,086 | +0.16(+0.39%) |
Jul 10, 2023 | 42.00 | 42.19 | 41.95 | 42.17 | 7,816 | +0.20(+0.49%) |
Jul 07, 2023 | 41.78 | 42.21 | 41.78 | 41.97 | 12,322 | +0.17(+0.39%) |
Jul 06, 2023 | 41.82 | 41.95 | 41.69 | 41.80 | 19,575 | -0.35(-0.83%) |
Jul 05, 2023 | 42.14 | 42.16 | 41.96 | 42.15 | 92,155 | -0.00(-0.00%) |
Jul 03, 2023 | 42.20 | 42.31 | 42.09 | 42.15 | 24,500 | -0.32(-0.76%) |
Jun 30, 2023 | 42.40 | 42.53 | 42.40 | 42.48 | 7,920 | +0.25(+0.58%) |
Jun 29, 2023 | 42.19 | 42.24 | 42.11 | 42.23 | 12,906 | -0.09(-0.21%) |
Jun 28, 2023 | 42.24 | 42.42 | 42.12 | 42.32 | 15,319 | +0.07(+0.16%) |
Jun 27, 2023 | 42.14 | 42.32 | 42.12 | 42.25 | 6,903 | +0.17(+0.41%) |
Jun 26, 2023 | 42.02 | 42.13 | 42.01 | 42.08 | 7,430 | +0.09(+0.23%) |
Jun 23, 2023 | 42.09 | 42.09 | 41.94 | 41.98 | 15,654 | -0.20(-0.48%) |
Jun 22, 2023 | 42.14 | 42.24 | 42.14 | 42.19 | 3,131 | -0.09(-0.21%) |
Jun 21, 2023 | 42.30 | 42.30 | 42.27 | 42.28 | 267,193 | -0.12(-0.27%) |
Jun 20, 2023 | 42.40 | 42.42 | 42.31 | 42.39 | 6,832 | +0.05(+0.13%) |
Jun 16, 2023 | 42.52 | 42.52 | 42.34 | 42.34 | 45,274 | -0.18(-0.44%) |
Jun 15, 2023 | 42.30 | 42.54 | 42.30 | 42.52 | 12,058 | +0.27(+0.63%) |
Jun 14, 2023 | 42.31 | 42.36 | 42.20 | 42.26 | 6,424 | +0.08(+0.19%) |
Jun 13, 2023 | 42.15 | 42.29 | 42.13 | 42.18 | 9,094 | +0.04(+0.09%) |
Jun 12, 2023 | 42.17 | 42.17 | 42.08 | 42.14 | 6,529 | -0.02(-0.06%) |
Jun 09, 2023 | 42.20 | 42.20 | 42.13 | 42.16 | 4,565 | +0.02(+0.06%) |
Jun 08, 2023 | 42.03 | 42.21 | 42.00 | 42.14 | 19,798 | +0.37(+0.89%) |
Jun 07, 2023 | 42.15 | 42.16 | 41.77 | 41.77 | 7,370 | -0.15(-0.36%) |
Jun 06, 2023 | 42.01 | 42.02 | 41.87 | 41.92 | 76,717 | -0.03(-0.08%) |
Jun 05, 2023 | 41.93 | 42.03 | 41.88 | 41.95 | 15,889 | -0.07(-0.16%) |
Jun 02, 2023 | 42.13 | 42.13 | 41.92 | 42.02 | 54,103 | +0.22(+0.54%) |
Jun 01, 2023 | 41.72 | 42.00 | 41.62 | 41.80 | 244,794 | -0.12(-0.28%) |
May 31, 2023 | 41.98 | 41.98 | 41.85 | 41.92 | 37,194 | -0.08(-0.19%) |
May 30, 2023 | 42.09 | 42.09 | 41.86 | 42.00 | 24,640 | +0.15(+0.36%) |
May 26, 2023 | 41.73 | 41.87 | 41.73 | 41.85 | 5,079 | +0.23(+0.55%) |
May 25, 2023 | 41.80 | 41.81 | 41.60 | 41.62 | 7,364 | -0.12(-0.30%) |
May 24, 2023 | 41.86 | 41.89 | 41.61 | 41.74 | 11,543 | -0.18(-0.42%) |
May 23, 2023 | 42.03 | 42.14 | 41.91 | 41.92 | 5,040 | -0.26(-0.63%) |
May 22, 2023 | 42.14 | 42.23 | 42.11 | 42.18 | 6,252 | +0.17(+0.40%) |
May 19, 2023 | 41.99 | 42.09 | 41.99 | 42.02 | 8,516 | +0.07(+0.16%) |
May 18, 2023 | 41.82 | 41.96 | 41.79 | 41.95 | 8,125 | -0.13(-0.32%) |
May 17, 2023 | 41.96 | 42.14 | 41.96 | 42.08 | 4,162 | +0.12(+0.29%) |
May 16, 2023 | 42.04 | 42.09 | 41.96 | 41.96 | 10,529 | -0.25(-0.58%) |
May 15, 2023 | 42.15 | 42.26 | 42.14 | 42.21 | 3,265 | +0.09(+0.20%) |
May 12, 2023 | 42.28 | 42.28 | 42.07 | 42.12 | 4,108 | -0.19(-0.45%) |
May 11, 2023 | 42.31 | 42.34 | 42.24 | 42.31 | 3,762 | -0.09(-0.21%) |
May 10, 2023 | 42.35 | 42.45 | 42.33 | 42.40 | 4,963 | +0.21(+0.50%) |
May 09, 2023 | 42.14 | 42.23 | 42.14 | 42.19 | 9,340 | -0.12(-0.29%) |
May 08, 2023 | 42.36 | 42.36 | 42.25 | 42.31 | 3,455 | -0.17(-0.40%) |
May 05, 2023 | 42.39 | 42.54 | 42.26 | 42.48 | 8,768 | +0.22(+0.53%) |
May 04, 2023 | 42.28 | 42.31 | 42.18 | 42.26 | 5,512 | -0.13(-0.31%) |
May 03, 2023 | 42.43 | 42.55 | 42.37 | 42.39 | 205,262 | +0.02(+0.06%) |
May 02, 2023 | 42.25 | 42.39 | 42.25 | 42.37 | 28,702 | +0.09(+0.22%) |
May 01, 2023 | 42.46 | 42.46 | 42.27 | 42.27 | 9,983 | -0.51(-1.19%) |
Apr 28, 2023 | 42.56 | 42.85 | 42.56 | 42.78 | 4,014 | +0.15(+0.35%) |
Apr 27, 2023 | 42.58 | 42.76 | 42.51 | 42.63 | 10,775 | +0.26(+0.61%) |
Apr 26, 2023 | 42.66 | 42.66 | 42.37 | 42.37 | 4,332 | -0.14(-0.33%) |
Apr 25, 2023 | 42.64 | 42.64 | 42.29 | 42.51 | 20,004 | -0.12(-0.28%) |
Apr 24, 2023 | 42.52 | 42.64 | 42.51 | 42.63 | 8,301 | +0.06(+0.13%) |
Apr 21, 2023 | 42.48 | 42.57 | 42.44 | 42.57 | 2,673 | +0.17(+0.40%) |
Apr 20, 2023 | 42.40 | 42.43 | 42.38 | 42.40 | 10,181 | +0.03(+0.08%) |
Apr 19, 2023 | 42.51 | 42.53 | 42.37 | 42.37 | 35,397 | -0.21(-0.49%) |
Apr 18, 2023 | 42.57 | 42.62 | 42.52 | 42.58 | 5,489 | +0.08(+0.20%) |
Apr 17, 2023 | 42.56 | 42.61 | 42.35 | 42.50 | 5,354 | -0.14(-0.32%) |
Apr 14, 2023 | 42.77 | 42.77 | 42.56 | 42.63 | 3,746 | -0.16(-0.38%) |
Apr 13, 2023 | 42.66 | 42.90 | 42.66 | 42.80 | 6,553 | +0.27(+0.65%) |
Apr 12, 2023 | 42.52 | 42.64 | 42.41 | 42.52 | 4,199 | +0.08(+0.18%) |
Apr 11, 2023 | 42.29 | 42.55 | 42.29 | 42.45 | 22,037 | +0.20(+0.47%) |
Apr 10, 2023 | 42.24 | 42.29 | 42.09 | 42.24 | 13,080 | -0.12(-0.27%) |
Apr 06, 2023 | 42.22 | 42.50 | 42.12 | 42.36 | 32,071 | +0.24(+0.57%) |
Apr 05, 2023 | 42.39 | 42.44 | 42.11 | 42.12 | 132,734 | -0.33(-0.78%) |
Apr 04, 2023 | 42.54 | 42.54 | 42.40 | 42.45 | 20,556 | -0.04(-0.10%) |
Apr 03, 2023 | 42.48 | 42.57 | 42.33 | 42.49 | 110,699 | -0.33(-0.77%) |
Mar 31, 2023 | 42.59 | 42.84 | 42.59 | 42.82 | 30,542 | +0.49(+1.16%) |
Mar 30, 2023 | 42.22 | 42.36 | 42.22 | 42.33 | 10,303 | +0.19(+0.46%) |
Mar 29, 2023 | 41.79 | 42.14 | 41.79 | 42.14 | 7,218 | +0.45(+1.08%) |
Mar 28, 2023 | 41.63 | 41.73 | 41.63 | 41.69 | 4,693 | +0.02(+0.06%) |
Mar 27, 2023 | 41.78 | 41.83 | 41.62 | 41.66 | 31,817 | -0.06(-0.15%) |
Mar 24, 2023 | 41.74 | 41.74 | 41.58 | 41.72 | 15,678 | -0.17(-0.40%) |
Mar 23, 2023 | 42.19 | 42.19 | 41.72 | 41.89 | 4,891 | -0.04(-0.10%) |
Mar 22, 2023 | 41.76 | 42.32 | 41.76 | 41.93 | 9,941 | +0.07(+0.16%) |
Mar 21, 2023 | 41.71 | 41.86 | 41.63 | 41.86 | 46,337 | +0.37(+0.90%) |
Mar 20, 2023 | 41.41 | 41.55 | 41.40 | 41.49 | 55,951 | +0.02(+0.04%) |
Mar 17, 2023 | 41.50 | 41.51 | 41.28 | 41.48 | 78,823 | -0.14(-0.34%) |
Mar 16, 2023 | 41.24 | 41.90 | 41.18 | 41.62 | 100,167 | +0.45(+1.08%) |
Mar 15, 2023 | 41.01 | 41.31 | 40.93 | 41.17 | 21,393 | -0.46(-1.11%) |
Mar 14, 2023 | 41.60 | 41.77 | 41.60 | 41.63 | 2,546 | +0.15(+0.36%) |
Mar 13, 2023 | 41.26 | 41.74 | 41.26 | 41.48 | 9,798 | -0.03(-0.07%) |
Mar 10, 2023 | 41.56 | 41.84 | 41.43 | 41.51 | 7,375 | +0.19(+0.46%) |
Mar 09, 2023 | 41.71 | 41.85 | 41.30 | 41.32 | 22,984 | -0.34(-0.83%) |
Mar 08, 2023 | 41.71 | 41.85 | 41.49 | 41.66 | 28,192 | -0.23(-0.56%) |
Mar 07, 2023 | 42.17 | 42.17 | 41.78 | 41.90 | 226,338 | -0.25(-0.59%) |
Mar 06, 2023 | 42.16 | 42.27 | 42.14 | 42.15 | 7,380 | +0.07(+0.16%) |
Mar 03, 2023 | 41.88 | 42.16 | 41.83 | 42.08 | 10,081 | +0.44(+1.06%) |
Mar 02, 2023 | 41.46 | 41.64 | 41.46 | 41.64 | 6,131 | -0.09(-0.21%) |
Mar 01, 2023 | 41.72 | 41.73 | 41.63 | 41.73 | 5,637 | -0.17(-0.41%) |
Feb 28, 2023 | 41.97 | 42.01 | 41.90 | 41.90 | 4,800 | -0.09(-0.21%) |
Feb 27, 2023 | 41.93 | 42.05 | 41.90 | 41.99 | 4,051 | +0.27(+0.65%) |
Feb 24, 2023 | 41.61 | 41.75 | 41.58 | 41.72 | 5,424 | -0.34(-0.81%) |
Feb 23, 2023 | 41.76 | 42.06 | 41.76 | 42.06 | 18,083 | +0.37(+0.89%) |
Feb 22, 2023 | 41.51 | 41.77 | 41.51 | 41.69 | 55,244 | +0.22(+0.52%) |
Feb 21, 2023 | 41.77 | 41.85 | 41.45 | 41.47 | 52,371 | -0.81(-1.90%) |
Feb 17, 2023 | 41.83 | 42.28 | 41.83 | 42.28 | 7,503 | +0.18(+0.43%) |
Feb 16, 2023 | 42.13 | 42.23 | 42.02 | 42.10 | 60,693 | -0.25(-0.59%) |
Feb 15, 2023 | 42.21 | 42.36 | 42.17 | 42.35 | 16,947 | -0.04(-0.10%) |
Feb 14, 2023 | 42.27 | 42.50 | 42.23 | 42.39 | 12,103 | +0.03(+0.07%) |
Feb 13, 2023 | 42.25 | 42.50 | 42.25 | 42.36 | 54,134 | -0.03(-0.07%) |
Feb 10, 2023 | 42.47 | 42.51 | 42.27 | 42.39 | 93,855 | -0.31(-0.74%) |
Feb 09, 2023 | 43.01 | 43.27 | 42.61 | 42.70 | 280,919 | -0.12(-0.29%) |
Feb 08, 2023 | 42.93 | 42.93 | 42.67 | 42.83 | 16,325 | -0.13(-0.30%) |
Feb 07, 2023 | 42.69 | 43.05 | 42.62 | 42.96 | 168,373 | +0.09(+0.21%) |
Feb 06, 2023 | 42.93 | 43.03 | 42.74 | 42.87 | 68,603 | -0.30(-0.69%) |
Feb 03, 2023 | 43.21 | 43.55 | 43.17 | 43.17 | 415,165 | -0.55(-1.26%) |
Feb 02, 2023 | 43.70 | 43.76 | 43.54 | 43.72 | 493,643 | +0.26(+0.60%) |
Feb 01, 2023 | 42.77 | 43.46 | 42.77 | 43.46 | 130,354 | +0.41(+0.95%) |
Jan 31, 2023 | 42.89 | 43.05 | 42.78 | 43.05 | 7,497 | +0.37(+0.88%) |
Jan 30, 2023 | 42.86 | 42.93 | 42.68 | 42.68 | 13,223 | -0.34(-0.80%) |
Jan 27, 2023 | 42.98 | 43.08 | 42.93 | 43.02 | 7,386 | -0.05(-0.13%) |
Jan 26, 2023 | 43.08 | 43.08 | 42.87 | 43.07 | 13,173 | +0.07(+0.16%) |
Jan 25, 2023 | 42.86 | 43.01 | 42.83 | 43.01 | 5,050 | +0.07(+0.17%) |
Jan 24, 2023 | 42.83 | 42.96 | 42.77 | 42.94 | 10,857 | +0.16(+0.36%) |
Jan 23, 2023 | 42.76 | 42.96 | 42.76 | 42.78 | 20,316 | -0.03(-0.07%) |
Jan 20, 2023 | 42.60 | 42.81 | 42.60 | 42.81 | 12,249 | +0.03(+0.08%) |
Jan 19, 2023 | 42.90 | 42.90 | 42.68 | 42.78 | 2,587 | -0.06(-0.15%) |
Jan 18, 2023 | 43.25 | 43.25 | 42.84 | 42.84 | 15,789 | +0.03(+0.06%) |
Jan 17, 2023 | 42.88 | 42.98 | 42.76 | 42.81 | 32,266 | -0.17(-0.39%) |
Jan 13, 2023 | 42.89 | 42.98 | 42.89 | 42.98 | 8,311 | +0.04(+0.10%) |
Jan 12, 2023 | 42.77 | 42.94 | 42.77 | 42.94 | 3,241 | +0.33(+0.76%) |
Jan 11, 2023 | 42.60 | 42.63 | 42.54 | 42.61 | 2,091 | +0.16(+0.38%) |
Jan 10, 2023 | 42.46 | 42.51 | 42.40 | 42.45 | 1,858 | +0.05(+0.13%) |
Jan 09, 2023 | 42.34 | 42.54 | 42.34 | 42.40 | 5,990 | -0.01(-0.04%) |
Jan 06, 2023 | 41.83 | 42.44 | 41.83 | 42.41 | 262,810 | +0.75(+1.80%) |
Jan 05, 2023 | 41.56 | 41.69 | 41.56 | 41.66 | 3,280 | -0.14(-0.35%) |
Jan 04, 2023 | 41.65 | 41.98 | 41.65 | 41.80 | 16,035 | +0.41(+1.00%) |
Jan 03, 2023 | 41.66 | 41.66 | 41.34 | 41.39 | 6,826 | -0.01(-0.02%) |
Dec 30, 2022 | 41.21 | 41.40 | 41.20 | 41.40 | 7,071 | -0.00(-0.00%) |
Dec 29, 2022 | 40.90 | 41.48 | 40.90 | 41.40 | 76,362 | +0.43(+1.06%) |
Dec 28, 2022 | 41.47 | 41.47 | 40.97 | 40.97 | 13,658 | -0.39(-0.94%) |
Dec 27, 2022 | 41.61 | 41.67 | 41.29 | 41.36 | 8,800 | -0.30(-0.71%) |
Dec 23, 2022 | 41.52 | 41.65 | 41.49 | 41.65 | 3,560 | +0.08(+0.20%) |
Dec 22, 2022 | 41.59 | 41.70 | 41.37 | 41.57 | 23,401 | -0.19(-0.45%) |
Dec 21, 2022 | 41.67 | 41.89 | 41.61 | 41.76 | 20,050 | +0.25(+0.60%) |
Dec 20, 2022 | 41.43 | 41.59 | 41.43 | 41.51 | 16,912 | -0.04(-0.11%) |
Dec 19, 2022 | 41.55 | 41.58 | 41.46 | 41.55 | 10,778 | -0.10(-0.24%) |
Dec 16, 2022 | 41.80 | 41.85 | 41.62 | 41.65 | 17,072 | -0.28(-0.67%) |
Dec 15, 2022 | 42.05 | 42.25 | 41.80 | 41.93 | 36,983 | -0.34(-0.81%) |
Dec 14, 2022 | 42.45 | 42.48 | 42.21 | 42.27 | 3,421 | -0.04(-0.09%) |
Dec 13, 2022 | 42.62 | 42.66 | 42.19 | 42.31 | 7,270 | +0.37(+0.88%) |
Dec 12, 2022 | 41.90 | 41.99 | 41.79 | 41.94 | 51,723 | +0.07(+0.17%) |
Dec 09, 2022 | 41.84 | 41.91 | 41.84 | 41.87 | 4,332 | +0.06(+0.13%) |
Dec 08, 2022 | 41.76 | 41.98 | 41.74 | 41.81 | 16,580 | +0.05(+0.11%) |
Dec 07, 2022 | 41.74 | 41.77 | 41.68 | 41.77 | 8,279 | +0.08(+0.19%) |
Dec 06, 2022 | 41.82 | 41.82 | 41.63 | 41.69 | 80,717 | -0.13(-0.31%) |
Dec 05, 2022 | 41.90 | 41.93 | 41.78 | 41.82 | 275,185 | -0.23(-0.55%) |
Dec 02, 2022 | 41.68 | 42.05 | 41.68 | 42.05 | 1,716 | +0.10(+0.25%) |
Dec 01, 2022 | 42.00 | 42.00 | 41.81 | 41.95 | 7,531 | +0.02(+0.05%) |
Nov 30, 2022 | 41.38 | 41.92 | 41.38 | 41.92 | 5,672 | +0.54(+1.31%) |
Nov 29, 2022 | 41.16 | 41.38 | 41.16 | 41.38 | 7,263 | +0.03(+0.07%) |
Nov 28, 2022 | 41.68 | 41.68 | 41.34 | 41.35 | 3,044 | -0.21(-0.51%) |
Nov 25, 2022 | 41.65 | 41.71 | 41.56 | 41.56 | 1,628 | -0.04(-0.11%) |
Nov 23, 2022 | 41.27 | 41.61 | 41.27 | 41.60 | 5,336 | +0.29(+0.71%) |
Nov 22, 2022 | 41.07 | 41.31 | 41.07 | 41.31 | 8,881 | +0.34(+0.82%) |
Nov 21, 2022 | 41.03 | 41.03 | 40.95 | 40.98 | 15,433 | -0.08(-0.19%) |
Nov 18, 2022 | 41.12 | 41.12 | 40.97 | 41.05 | 10,224 | +0.15(+0.35%) |
Nov 17, 2022 | 40.74 | 41.02 | 40.74 | 40.91 | 8,986 | -0.22(-0.53%) |
Nov 16, 2022 | 41.13 | 41.18 | 41.12 | 41.13 | 7,219 | -0.05(-0.12%) |
Nov 15, 2022 | 41.46 | 41.46 | 41.00 | 41.18 | 9,333 | +0.18(+0.44%) |
Nov 14, 2022 | 41.10 | 41.16 | 40.99 | 41.00 | 19,537 | -0.23(-0.57%) |
Nov 11, 2022 | 41.08 | 41.26 | 40.92 | 41.23 | 7,769 | +0.44(+1.07%) |
Nov 10, 2022 | 40.53 | 40.82 | 40.31 | 40.80 | 22,561 | +1.32(+3.34%) |
Nov 09, 2022 | 39.85 | 39.95 | 39.47 | 39.48 | 38,154 | -0.55(-1.37%) |
Nov 08, 2022 | 40.05 | 40.15 | 39.98 | 40.03 | 1,661 | -0.01(-0.03%) |
Nov 07, 2022 | 40.01 | 40.04 | 39.94 | 40.04 | 4,490 | +0.21(+0.52%) |
Nov 04, 2022 | 39.77 | 39.91 | 39.67 | 39.83 | 18,070 | +0.46(+1.18%) |
Nov 03, 2022 | 39.30 | 39.49 | 39.25 | 39.37 | 6,818 | -0.31(-0.79%) |
Nov 02, 2022 | 40.03 | 40.05 | 39.68 | 39.68 | 3,539 | -0.42(-1.04%) |