Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.34 | 47.34 | 47.03 | 47.09 | 36,123 | +0.01(+0.02%) |
Feb 28, 2024 | 47.19 | 47.21 | 47.03 | 47.08 | 42,808 | -0.03(-0.07%) |
Feb 27, 2024 | 47.19 | 47.26 | 47.01 | 47.12 | 23,586 | +0.06(+0.13%) |
Feb 26, 2024 | 47.35 | 47.35 | 47.05 | 47.06 | 28,505 | -0.20(-0.42%) |
Feb 23, 2024 | 47.23 | 47.37 | 47.10 | 47.26 | 32,091 | +0.03(+0.06%) |
Feb 22, 2024 | 47.21 | 47.23 | 47.05 | 47.23 | 30,772 | +0.21(+0.44%) |
Feb 21, 2024 | 46.95 | 47.16 | 46.95 | 47.02 | 27,754 | -0.04(-0.08%) |
Feb 20, 2024 | 47.08 | 47.14 | 46.99 | 47.06 | 23,542 | +0.09(+0.20%) |
Feb 16, 2024 | 46.85 | 47.03 | 46.85 | 46.96 | 21,853 | -0.21(-0.44%) |
Feb 15, 2024 | 47.08 | 47.18 | 47.01 | 47.17 | 33,341 | +0.16(+0.33%) |
Feb 14, 2024 | 46.72 | 47.08 | 46.72 | 47.01 | 34,111 | +0.15(+0.33%) |
Feb 13, 2024 | 47.11 | 47.11 | 46.77 | 46.86 | 27,960 | -0.32(-0.69%) |
Feb 12, 2024 | 47.52 | 47.52 | 47.11 | 47.19 | 42,035 | -0.07(-0.14%) |
Feb 09, 2024 | 47.21 | 47.29 | 47.09 | 47.25 | 27,819 | +0.08(+0.16%) |
Feb 08, 2024 | 47.27 | 47.27 | 47.08 | 47.18 | 19,074 | +0.02(+0.05%) |
Feb 07, 2024 | 47.31 | 47.31 | 47.03 | 47.15 | 21,020 | +0.00(+0.01%) |
Feb 06, 2024 | 46.82 | 47.20 | 46.82 | 47.15 | 20,990 | +0.21(+0.44%) |
Feb 05, 2024 | 47.18 | 47.18 | 46.83 | 46.94 | 39,081 | -0.18(-0.38%) |
Feb 02, 2024 | 47.13 | 47.21 | 47.03 | 47.12 | 26,687 | -0.15(-0.32%) |
Feb 01, 2024 | 47.29 | 47.36 | 47.13 | 47.27 | 14,959 | +0.10(+0.21%) |
Jan 31, 2024 | 47.49 | 47.49 | 47.11 | 47.17 | 28,971 | +0.07(+0.15%) |
Jan 30, 2024 | 47.40 | 47.63 | 47.04 | 47.10 | 16,294 | -0.11(-0.24%) |
Jan 29, 2024 | 47.39 | 47.70 | 47.01 | 47.22 | 21,419 | +0.04(+0.08%) |
Jan 26, 2024 | 47.45 | 47.45 | 47.05 | 47.18 | 27,212 | +0.02(+0.04%) |
Jan 25, 2024 | 47.12 | 47.16 | 46.92 | 47.16 | 26,913 | +0.25(+0.53%) |
Jan 24, 2024 | 47.03 | 47.08 | 46.83 | 46.91 | 23,460 | +0.04(+0.09%) |
Jan 23, 2024 | 46.84 | 46.92 | 46.76 | 46.87 | 24,586 | -0.08(-0.17%) |
Jan 22, 2024 | 46.81 | 47.26 | 46.81 | 46.96 | 49,591 | +0.20(+0.43%) |
Jan 19, 2024 | 46.87 | 46.87 | 46.66 | 46.76 | 20,061 | -0.02(-0.04%) |
Jan 18, 2024 | 46.69 | 46.85 | 46.67 | 46.77 | 13,042 | +0.09(+0.20%) |
Jan 17, 2024 | 46.96 | 46.96 | 46.59 | 46.68 | 32,700 | -0.27(-0.58%) |
Jan 16, 2024 | 47.09 | 47.09 | 46.90 | 46.96 | 19,734 | -0.18(-0.38%) |
Jan 12, 2024 | 47.05 | 47.34 | 47.03 | 47.14 | 29,796 | +0.11(+0.24%) |
Jan 11, 2024 | 46.89 | 47.09 | 46.80 | 47.02 | 20,765 | +0.22(+0.48%) |
Jan 10, 2024 | 47.03 | 47.03 | 46.70 | 46.80 | 25,928 | -0.04(-0.09%) |
Jan 09, 2024 | 46.53 | 46.89 | 46.53 | 46.84 | 53,868 | +0.08(+0.17%) |
Jan 08, 2024 | 46.68 | 46.90 | 46.52 | 46.76 | 42,601 | +0.31(+0.67%) |
Jan 05, 2024 | 46.47 | 46.64 | 46.36 | 46.45 | 20,941 | -0.02(-0.05%) |
Jan 04, 2024 | 46.48 | 46.86 | 46.47 | 46.47 | 32,285 | -0.13(-0.29%) |
Jan 03, 2024 | 46.47 | 46.66 | 46.37 | 46.60 | 24,498 | -0.05(-0.10%) |
Jan 02, 2024 | 46.84 | 46.84 | 46.57 | 46.65 | 21,714 | -0.23(-0.49%) |
Dec 29, 2023 | 47.25 | 47.25 | 46.88 | 46.88 | 42,434 | -0.10(-0.21%) |
Dec 28, 2023 | 47.41 | 47.41 | 46.92 | 46.98 | 33,161 | -0.19(-0.40%) |
Dec 27, 2023 | 47.12 | 47.30 | 46.97 | 47.17 | 50,251 | +0.25(+0.53%) |
Dec 26, 2023 | 46.75 | 46.94 | 46.75 | 46.92 | 24,737 | +0.02(+0.05%) |
Dec 22, 2023 | 46.81 | 47.02 | 46.80 | 46.90 | 33,323 | +0.02(+0.04%) |
Dec 21, 2023 | 46.74 | 46.94 | 46.72 | 46.88 | 19,436 | +0.14(+0.30%) |
Dec 20, 2023 | 46.89 | 46.94 | 46.70 | 46.74 | 42,289 | -0.06(-0.13%) |
Dec 19, 2023 | 46.54 | 46.85 | 46.50 | 46.80 | 65,307 | +0.28(+0.59%) |
Dec 18, 2023 | 46.74 | 46.89 | 46.40 | 46.53 | 43,713 | -0.13(-0.27%) |
Dec 15, 2023 | 46.89 | 46.89 | 46.47 | 46.65 | 58,992 | -0.04(-0.08%) |
Dec 14, 2023 | 46.69 | 46.82 | 45.98 | 46.69 | 65,143 | +0.29(+0.63%) |
Dec 13, 2023 | 45.96 | 46.40 | 45.80 | 46.40 | 33,014 | +0.60(+1.32%) |
Dec 12, 2023 | 45.89 | 45.89 | 45.72 | 45.80 | 22,395 | +0.08(+0.18%) |
Dec 11, 2023 | 45.96 | 45.96 | 45.62 | 45.71 | 24,340 | -0.06(-0.13%) |
Dec 08, 2023 | 45.83 | 45.83 | 45.67 | 45.77 | 23,729 | -0.12(-0.25%) |
Dec 07, 2023 | 45.83 | 45.95 | 45.82 | 45.89 | 22,361 | +0.07(+0.15%) |
Dec 06, 2023 | 46.00 | 46.00 | 45.77 | 45.82 | 46,558 | +0.05(+0.12%) |
Dec 05, 2023 | 45.72 | 45.82 | 45.71 | 45.77 | 41,024 | +0.04(+0.09%) |
Dec 04, 2023 | 45.78 | 45.78 | 45.53 | 45.73 | 326,331 | -0.05(-0.12%) |
Dec 01, 2023 | 45.39 | 45.85 | 45.39 | 45.78 | 27,151 | +0.28(+0.62%) |
Nov 30, 2023 | 45.62 | 45.63 | 45.40 | 45.50 | 26,902 | -0.11(-0.24%) |
Nov 29, 2023 | 45.62 | 45.63 | 45.36 | 45.61 | 18,534 | +0.36(+0.80%) |
Nov 28, 2023 | 45.22 | 45.35 | 45.03 | 45.25 | 9,801 | +0.06(+0.13%) |
Nov 27, 2023 | 45.03 | 45.21 | 45.03 | 45.19 | 37,766 | +0.08(+0.18%) |
Nov 24, 2023 | 44.91 | 45.13 | 44.91 | 45.11 | 8,743 | +0.02(+0.05%) |
Nov 22, 2023 | 44.89 | 45.15 | 44.89 | 45.08 | 9,031 | +0.05(+0.11%) |
Nov 21, 2023 | 44.94 | 45.05 | 44.89 | 45.03 | 18,588 | +0.08(+0.18%) |
Nov 20, 2023 | 44.98 | 45.05 | 44.79 | 44.95 | 12,959 | +0.03(+0.06%) |
Nov 17, 2023 | 45.08 | 45.08 | 44.74 | 44.93 | 14,308 | +0.17(+0.38%) |
Nov 16, 2023 | 44.83 | 44.84 | 44.71 | 44.76 | 15,415 | -0.03(-0.08%) |
Nov 15, 2023 | 45.15 | 45.15 | 44.55 | 44.79 | 26,599 | -0.11(-0.24%) |
Nov 14, 2023 | 44.54 | 44.98 | 44.54 | 44.90 | 32,852 | +0.41(+0.92%) |
Nov 13, 2023 | 44.52 | 44.55 | 44.32 | 44.49 | 17,261 | -0.06(-0.14%) |
Nov 10, 2023 | 44.55 | 44.61 | 44.40 | 44.55 | 14,814 | +0.17(+0.38%) |
Nov 09, 2023 | 44.58 | 44.60 | 44.38 | 44.38 | 9,296 | -0.18(-0.40%) |
Nov 08, 2023 | 44.53 | 44.62 | 44.40 | 44.56 | 17,007 | +0.00(+0.01%) |
Nov 07, 2023 | 44.59 | 44.59 | 44.27 | 44.56 | 15,296 | -0.05(-0.11%) |
Nov 06, 2023 | 44.83 | 44.83 | 44.55 | 44.61 | 13,804 | -0.18(-0.41%) |
Nov 03, 2023 | 44.50 | 44.92 | 44.07 | 44.79 | 49,195 | +0.59(+1.34%) |
Nov 02, 2023 | 44.02 | 44.39 | 44.02 | 44.20 | 57,845 | +0.38(+0.86%) |
Nov 01, 2023 | 43.35 | 43.85 | 43.32 | 43.82 | 12,418 | +0.33(+0.76%) |
Oct 31, 2023 | 43.32 | 43.52 | 43.32 | 43.50 | 26,344 | +0.20(+0.45%) |
Oct 30, 2023 | 43.40 | 43.40 | 43.23 | 43.30 | 12,265 | +0.06(+0.14%) |
Oct 27, 2023 | 43.45 | 43.46 | 43.19 | 43.24 | 22,469 | -0.08(-0.19%) |
Oct 26, 2023 | 43.32 | 43.41 | 43.22 | 43.32 | 48,547 | +0.08(+0.18%) |
Oct 25, 2023 | 43.37 | 43.38 | 43.18 | 43.24 | 15,341 | -0.10(-0.23%) |
Oct 24, 2023 | 43.43 | 43.43 | 43.25 | 43.35 | 15,880 | +0.15(+0.34%) |
Oct 23, 2023 | 42.94 | 43.32 | 42.91 | 43.20 | 441,374 | +0.11(+0.26%) |
Oct 20, 2023 | 42.97 | 43.21 | 42.97 | 43.08 | 166,468 | +0.06(+0.14%) |
Oct 19, 2023 | 43.00 | 43.30 | 43.00 | 43.02 | 37,374 | -0.23(-0.53%) |
Oct 18, 2023 | 43.43 | 43.46 | 43.20 | 43.25 | 12,939 | -0.17(-0.39%) |
Oct 17, 2023 | 43.51 | 43.51 | 43.36 | 43.42 | 10,381 | -0.15(-0.35%) |
Oct 16, 2023 | 43.55 | 43.64 | 43.52 | 43.58 | 11,562 | -0.02(-0.06%) |
Oct 13, 2023 | 43.63 | 43.79 | 43.56 | 43.60 | 17,371 | +0.09(+0.20%) |
Oct 12, 2023 | 43.64 | 43.83 | 43.49 | 43.51 | 28,829 | -0.33(-0.75%) |
Oct 11, 2023 | 43.97 | 43.97 | 43.69 | 43.84 | 13,888 | +0.01(+0.02%) |
Oct 10, 2023 | 43.59 | 43.97 | 43.59 | 43.83 | 81,137 | +0.03(+0.07%) |
Oct 09, 2023 | 43.47 | 43.93 | 43.47 | 43.80 | 67,658 | +0.32(+0.74%) |
Oct 06, 2023 | 43.28 | 43.52 | 43.17 | 43.48 | 29,526 | +0.02(+0.06%) |
Oct 05, 2023 | 43.42 | 43.50 | 43.27 | 43.46 | 35,764 | +0.03(+0.07%) |
Oct 04, 2023 | 43.31 | 43.43 | 43.20 | 43.43 | 25,510 | +0.18(+0.42%) |
Oct 03, 2023 | 43.51 | 43.52 | 43.17 | 43.24 | 24,405 | -0.40(-0.92%) |
Oct 02, 2023 | 43.88 | 43.88 | 43.61 | 43.65 | 348,926 | -0.28(-0.64%) |
Sep 29, 2023 | 44.14 | 44.16 | 43.90 | 43.93 | 32,841 | +0.02(+0.04%) |
Sep 28, 2023 | 43.67 | 43.92 | 43.67 | 43.91 | 10,938 | +0.18(+0.41%) |
Sep 27, 2023 | 43.89 | 43.89 | 43.72 | 43.73 | 17,240 | -0.13(-0.30%) |
Sep 26, 2023 | 43.89 | 44.00 | 43.79 | 43.87 | 15,867 | -0.16(-0.36%) |
Sep 25, 2023 | 43.98 | 44.06 | 43.96 | 44.03 | 21,148 | -0.05(-0.11%) |
Sep 22, 2023 | 44.04 | 44.17 | 44.02 | 44.08 | 30,944 | +0.06(+0.13%) |
Sep 21, 2023 | 44.21 | 44.21 | 43.98 | 44.02 | 19,621 | -0.23(-0.52%) |
Sep 20, 2023 | 44.29 | 44.43 | 44.25 | 44.25 | 28,399 | -0.03(-0.08%) |
Sep 19, 2023 | 44.26 | 44.38 | 44.21 | 44.28 | 32,599 | -0.06(-0.14%) |
Sep 18, 2023 | 44.45 | 44.45 | 44.31 | 44.34 | 34,557 | -0.01(-0.02%) |
Sep 15, 2023 | 44.32 | 44.47 | 44.32 | 44.35 | 23,928 | -0.09(-0.20%) |
Sep 14, 2023 | 44.58 | 44.58 | 44.37 | 44.44 | 64,774 | -0.02(-0.05%) |
Sep 13, 2023 | 44.31 | 44.52 | 44.31 | 44.47 | 13,292 | +0.05(+0.11%) |
Sep 12, 2023 | 44.36 | 44.42 | 44.30 | 44.42 | 31,972 | +0.06(+0.13%) |
Sep 11, 2023 | 44.45 | 44.45 | 44.30 | 44.36 | 12,371 | -0.02(-0.04%) |
Sep 08, 2023 | 44.40 | 44.50 | 44.28 | 44.38 | 15,145 | +0.09(+0.19%) |
Sep 07, 2023 | 44.11 | 44.43 | 44.11 | 44.30 | 10,394 | +0.04(+0.09%) |
Sep 06, 2023 | 44.29 | 44.33 | 44.16 | 44.26 | 25,599 | -0.11(-0.24%) |
Sep 05, 2023 | 44.53 | 44.53 | 44.35 | 44.36 | 30,530 | -0.19(-0.43%) |
Sep 01, 2023 | 44.70 | 44.70 | 44.48 | 44.55 | 17,520 | -0.03(-0.08%) |
Aug 31, 2023 | 44.69 | 44.69 | 44.46 | 44.59 | 24,109 | +0.00(+0.00%) |
Aug 30, 2023 | 44.61 | 44.68 | 44.48 | 44.59 | 17,342 | -0.02(-0.05%) |
Aug 29, 2023 | 44.31 | 44.62 | 44.30 | 44.61 | 12,165 | +0.28(+0.64%) |
Aug 28, 2023 | 44.09 | 44.34 | 44.09 | 44.33 | 8,992 | +0.20(+0.45%) |
Aug 25, 2023 | 43.98 | 44.20 | 43.98 | 44.13 | 14,118 | +0.11(+0.25%) |
Aug 24, 2023 | 44.07 | 44.17 | 44.00 | 44.02 | 18,148 | -0.21(-0.47%) |
Aug 23, 2023 | 43.88 | 44.28 | 43.88 | 44.23 | 15,523 | +0.35(+0.80%) |
Aug 22, 2023 | 43.82 | 43.96 | 43.82 | 43.88 | 15,496 | +0.07(+0.15%) |
Aug 21, 2023 | 43.78 | 43.87 | 43.72 | 43.81 | 6,972 | +0.03(+0.07%) |
Aug 18, 2023 | 43.66 | 43.97 | 43.66 | 43.78 | 10,640 | +0.01(+0.02%) |
Aug 17, 2023 | 43.98 | 44.02 | 43.76 | 43.78 | 13,657 | -0.19(-0.43%) |
Aug 16, 2023 | 44.22 | 44.22 | 43.97 | 43.97 | 41,232 | -0.17(-0.38%) |
Aug 15, 2023 | 44.30 | 44.30 | 44.07 | 44.13 | 78,120 | -0.16(-0.35%) |
Aug 14, 2023 | 44.12 | 44.30 | 44.12 | 44.29 | 27,808 | +0.06(+0.14%) |
Aug 11, 2023 | 44.09 | 44.27 | 44.09 | 44.23 | 9,410 | -0.05(-0.11%) |
Aug 10, 2023 | 44.44 | 44.50 | 44.22 | 44.27 | 14,635 | -0.07(-0.16%) |
Aug 09, 2023 | 44.32 | 44.39 | 44.28 | 44.35 | 10,503 | -0.02(-0.04%) |
Aug 08, 2023 | 44.47 | 44.57 | 44.20 | 44.36 | 27,723 | +0.03(+0.06%) |
Aug 07, 2023 | 44.44 | 44.44 | 44.17 | 44.34 | 18,057 | +0.07(+0.15%) |
Aug 04, 2023 | 44.20 | 44.39 | 44.20 | 44.27 | 23,796 | +0.22(+0.50%) |
Aug 03, 2023 | 44.07 | 44.07 | 43.90 | 44.05 | 12,241 | -0.02(-0.04%) |
Aug 02, 2023 | 44.08 | 44.17 | 43.98 | 44.07 | 17,546 | -0.26(-0.58%) |
Aug 01, 2023 | 44.32 | 44.41 | 44.20 | 44.33 | 20,759 | -0.15(-0.34%) |
Jul 31, 2023 | 44.36 | 44.55 | 44.36 | 44.48 | 21,634 | +0.11(+0.26%) |
Jul 28, 2023 | 44.19 | 44.93 | 44.19 | 44.36 | 89,949 | +0.20(+0.45%) |
Jul 27, 2023 | 44.57 | 44.57 | 44.05 | 44.17 | 26,636 | -0.29(-0.64%) |
Jul 26, 2023 | 44.26 | 44.48 | 44.20 | 44.45 | 27,585 | +0.14(+0.32%) |
Jul 25, 2023 | 44.26 | 44.38 | 44.24 | 44.31 | 275,950 | -0.07(-0.15%) |
Jul 24, 2023 | 44.37 | 44.50 | 44.34 | 44.37 | 20,315 | -0.01(-0.03%) |
Jul 21, 2023 | 44.37 | 44.45 | 44.27 | 44.39 | 10,988 | +0.09(+0.20%) |
Jul 20, 2023 | 44.45 | 44.45 | 44.13 | 44.30 | 25,742 | -0.20(-0.46%) |
Jul 19, 2023 | 44.46 | 44.55 | 44.43 | 44.50 | 18,518 | +0.06(+0.14%) |
Jul 18, 2023 | 44.33 | 44.49 | 44.33 | 44.44 | 11,826 | +0.12(+0.27%) |
Jul 17, 2023 | 44.28 | 44.39 | 44.17 | 44.32 | 24,354 | +0.08(+0.18%) |
Jul 14, 2023 | 44.54 | 44.54 | 44.17 | 44.24 | 20,571 | -0.23(-0.51%) |
Jul 13, 2023 | 44.44 | 44.53 | 44.34 | 44.47 | 16,990 | +0.24(+0.53%) |
Jul 12, 2023 | 44.09 | 44.28 | 44.09 | 44.23 | 11,590 | +0.37(+0.85%) |
Jul 11, 2023 | 43.64 | 43.88 | 43.64 | 43.86 | 19,206 | +0.23(+0.53%) |
Jul 10, 2023 | 43.45 | 43.69 | 43.45 | 43.63 | 13,007 | +0.12(+0.28%) |
Jul 07, 2023 | 43.31 | 43.73 | 43.31 | 43.50 | 18,965 | +0.05(+0.11%) |
Jul 06, 2023 | 43.46 | 43.50 | 43.32 | 43.46 | 30,093 | -0.30(-0.69%) |
Jul 05, 2023 | 43.84 | 43.85 | 43.70 | 43.76 | 27,688 | -0.12(-0.27%) |
Jul 03, 2023 | 43.84 | 43.96 | 43.84 | 43.88 | 13,560 | -0.12(-0.28%) |
Jun 30, 2023 | 43.98 | 44.09 | 43.87 | 44.00 | 18,836 | +0.27(+0.62%) |
Jun 29, 2023 | 43.66 | 43.80 | 43.62 | 43.73 | 10,701 | -0.09(-0.20%) |
Jun 28, 2023 | 43.69 | 43.87 | 43.62 | 43.82 | 9,160 | +0.18(+0.41%) |
Jun 27, 2023 | 43.57 | 43.64 | 43.51 | 43.64 | 5,327 | +0.11(+0.25%) |
Jun 26, 2023 | 43.34 | 43.57 | 43.34 | 43.53 | 16,719 | +0.10(+0.24%) |
Jun 23, 2023 | 43.50 | 43.57 | 43.38 | 43.43 | 9,592 | -0.12(-0.27%) |
Jun 22, 2023 | 43.56 | 43.66 | 43.54 | 43.54 | 7,501 | -0.13(-0.29%) |
Jun 21, 2023 | 43.69 | 43.69 | 43.60 | 43.67 | 5,343 | -0.07(-0.15%) |
Jun 20, 2023 | 43.76 | 43.83 | 43.74 | 43.74 | 15,479 | -0.16(-0.35%) |
Jun 16, 2023 | 43.89 | 43.96 | 43.83 | 43.89 | 84,500 | -0.05(-0.12%) |
Jun 15, 2023 | 43.91 | 43.95 | 43.79 | 43.95 | 21,841 | +0.32(+0.73%) |
May 08, 2023 | 43.75 | 43.77 | 43.62 | 43.63 | 25,918 | -0.21(-0.48%) |
May 05, 2023 | 43.50 | 43.86 | 43.50 | 43.84 | 23,860 | +0.29(+0.67%) |
May 04, 2023 | 43.71 | 43.71 | 43.43 | 43.55 | 24,276 | -0.21(-0.47%) |
May 03, 2023 | 43.71 | 43.94 | 43.69 | 43.75 | 13,900 | +0.08(+0.19%) |
May 02, 2023 | 43.75 | 43.86 | 43.62 | 43.67 | 25,353 | -0.15(-0.34%) |
May 01, 2023 | 43.90 | 44.05 | 43.76 | 43.82 | 27,602 | -0.21(-0.47%) |
Apr 28, 2023 | 43.94 | 44.13 | 43.94 | 44.02 | 25,501 | +0.19(+0.43%) |
Apr 27, 2023 | 43.79 | 43.92 | 43.65 | 43.84 | 16,562 | +0.06(+0.13%) |
Apr 26, 2023 | 43.87 | 43.92 | 43.74 | 43.78 | 23,947 | -0.19(-0.42%) |
Apr 25, 2023 | 43.99 | 44.03 | 43.89 | 43.96 | 9,408 | -0.08(-0.19%) |
Apr 24, 2023 | 43.95 | 44.06 | 43.85 | 44.05 | 34,155 | +0.20(+0.46%) |
Apr 21, 2023 | 43.82 | 43.91 | 43.73 | 43.85 | 11,468 | +0.09(+0.21%) |
Apr 20, 2023 | 43.75 | 43.85 | 43.72 | 43.76 | 15,623 | -0.05(-0.11%) |
Apr 19, 2023 | 43.81 | 43.88 | 43.75 | 43.81 | 30,433 | -0.05(-0.11%) |
Apr 18, 2023 | 44.00 | 44.06 | 43.85 | 43.85 | 42,441 | +0.03(+0.06%) |
Apr 17, 2023 | 43.94 | 43.96 | 43.75 | 43.82 | 9,244 | -0.13(-0.31%) |
Apr 14, 2023 | 44.09 | 44.11 | 43.91 | 43.96 | 34,775 | -0.08(-0.18%) |
Apr 13, 2023 | 43.89 | 44.19 | 43.82 | 44.04 | 25,450 | +0.21(+0.49%) |
Apr 12, 2023 | 43.83 | 44.05 | 43.80 | 43.82 | 23,134 | +0.04(+0.09%) |
Apr 11, 2023 | 43.75 | 43.91 | 43.66 | 43.79 | 38,382 | +0.13(+0.30%) |
Apr 10, 2023 | 43.74 | 43.74 | 43.55 | 43.66 | 15,017 | -0.08(-0.19%) |
Apr 06, 2023 | 43.58 | 43.80 | 43.50 | 43.74 | 11,042 | +0.21(+0.49%) |
Apr 05, 2023 | 43.91 | 43.91 | 43.53 | 43.53 | 14,834 | -0.24(-0.55%) |
Apr 04, 2023 | 43.89 | 43.94 | 43.72 | 43.77 | 28,423 | -0.17(-0.38%) |
Apr 03, 2023 | 43.89 | 43.99 | 43.62 | 43.94 | 18,864 | -0.01(-0.02%) |
Mar 31, 2023 | 43.57 | 43.95 | 43.57 | 43.95 | 23,273 | +0.56(+1.29%) |
Mar 30, 2023 | 43.44 | 43.47 | 43.23 | 43.39 | 9,260 | +0.15(+0.34%) |
Mar 29, 2023 | 43.08 | 43.27 | 42.96 | 43.24 | 15,550 | +0.53(+1.24%) |
Mar 28, 2023 | 42.65 | 42.79 | 42.61 | 42.71 | 13,579 | -0.07(-0.17%) |
Mar 27, 2023 | 42.87 | 42.96 | 42.73 | 42.78 | 29,158 | +0.01(+0.02%) |
Mar 24, 2023 | 42.84 | 42.85 | 42.71 | 42.77 | 13,106 | -0.05(-0.11%) |
Mar 23, 2023 | 42.99 | 43.21 | 42.78 | 42.82 | 20,060 | -0.26(-0.61%) |
Mar 22, 2023 | 42.93 | 43.31 | 42.82 | 43.08 | 37,685 | +0.12(+0.27%) |
Mar 21, 2023 | 42.60 | 42.98 | 42.60 | 42.97 | 22,502 | +0.51(+1.20%) |
Mar 20, 2023 | 42.41 | 42.65 | 42.39 | 42.46 | 21,943 | -0.06(-0.15%) |
Mar 17, 2023 | 42.68 | 42.72 | 42.48 | 42.52 | 26,446 | -0.26(-0.61%) |
Mar 16, 2023 | 42.34 | 42.85 | 42.34 | 42.78 | 14,550 | +0.34(+0.81%) |
Mar 15, 2023 | 42.35 | 42.51 | 42.31 | 42.44 | 62,031 | -0.25(-0.59%) |
Mar 14, 2023 | 42.70 | 42.83 | 42.51 | 42.69 | 21,872 | +0.34(+0.81%) |
Mar 13, 2023 | 42.44 | 42.78 | 42.31 | 42.35 | 36,029 | -0.12(-0.28%) |
Mar 10, 2023 | 42.59 | 42.71 | 42.43 | 42.47 | 31,804 | +0.05(+0.11%) |
Mar 09, 2023 | 42.59 | 42.90 | 42.35 | 42.42 | 32,276 | -0.22(-0.53%) |
Mar 08, 2023 | 42.80 | 42.87 | 42.57 | 42.64 | 70,233 | -0.15(-0.36%) |
Mar 07, 2023 | 43.11 | 43.11 | 42.78 | 42.80 | 37,988 | -0.31(-0.71%) |
Mar 06, 2023 | 43.16 | 43.21 | 43.06 | 43.11 | 19,880 | +0.01(+0.02%) |
Mar 03, 2023 | 42.71 | 43.12 | 42.71 | 43.10 | 16,380 | +0.44(+1.02%) |
Mar 02, 2023 | 42.60 | 42.73 | 42.48 | 42.66 | 42,569 | +0.05(+0.11%) |