Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.73 | 41.84 | 41.51 | 41.64 | 62,442 | +0.18(+0.43%) |
Feb 28, 2024 | 41.09 | 41.70 | 41.03 | 41.46 | 88,045 | +0.19(+0.46%) |
Feb 27, 2024 | 41.42 | 41.62 | 41.26 | 41.27 | 50,195 | -0.05(-0.12%) |
Feb 26, 2024 | 41.65 | 41.76 | 41.26 | 41.32 | 52,905 | -0.38(-0.91%) |
Feb 23, 2024 | 41.85 | 41.85 | 41.68 | 41.70 | 47,417 | -0.10(-0.24%) |
Feb 22, 2024 | 41.91 | 42.00 | 41.72 | 41.80 | 69,276 | +0.01(+0.02%) |
Feb 21, 2024 | 41.54 | 41.82 | 41.44 | 41.79 | 167,605 | +0.29(+0.69%) |
Feb 20, 2024 | 41.48 | 41.70 | 41.39 | 41.50 | 94,158 | -0.14(-0.33%) |
Feb 16, 2024 | 41.56 | 41.86 | 41.35 | 41.64 | 57,870 | -0.29(-0.69%) |
Feb 15, 2024 | 41.24 | 41.93 | 41.24 | 41.92 | 56,407 | +0.93(+2.28%) |
Feb 14, 2024 | 40.96 | 41.25 | 40.73 | 40.99 | 187,377 | +0.26(+0.63%) |
Feb 13, 2024 | 40.73 | 40.94 | 40.32 | 40.73 | 93,104 | -0.87(-2.10%) |
Feb 12, 2024 | 41.64 | 41.81 | 41.54 | 41.61 | 73,936 | -0.01(-0.02%) |
Feb 09, 2024 | 41.61 | 41.66 | 41.25 | 41.62 | 113,015 | -0.03(-0.07%) |
Feb 08, 2024 | 41.28 | 41.70 | 41.28 | 41.65 | 69,645 | +0.28(+0.67%) |
Feb 07, 2024 | 41.50 | 41.57 | 41.25 | 41.37 | 210,141 | -0.10(-0.24%) |
Feb 06, 2024 | 40.99 | 41.50 | 40.99 | 41.47 | 86,952 | +0.51(+1.24%) |
Feb 05, 2024 | 41.30 | 41.30 | 40.86 | 40.96 | 132,504 | -0.67(-1.60%) |
Feb 02, 2024 | 41.76 | 41.84 | 41.16 | 41.63 | 80,481 | -0.48(-1.13%) |
Feb 01, 2024 | 41.53 | 42.14 | 41.27 | 42.10 | 405,548 | +0.52(+1.24%) |
Jan 31, 2024 | 42.04 | 42.29 | 41.46 | 41.59 | 211,827 | -0.33(-0.78%) |
Jan 30, 2024 | 42.09 | 42.14 | 41.77 | 41.91 | 68,410 | -0.30(-0.71%) |
Jan 29, 2024 | 41.74 | 42.26 | 41.74 | 42.21 | 380,952 | +0.35(+0.83%) |
Jan 26, 2024 | 42.00 | 42.13 | 41.82 | 41.87 | 58,587 | +0.00(+0.00%) |
Jan 25, 2024 | 41.91 | 42.03 | 41.74 | 41.87 | 55,073 | +0.27(+0.65%) |
Jan 24, 2024 | 42.40 | 42.41 | 41.56 | 41.60 | 199,982 | -0.37(-0.88%) |
Jan 23, 2024 | 42.24 | 42.40 | 41.77 | 41.96 | 57,364 | -0.27(-0.64%) |
Jan 22, 2024 | 42.26 | 42.57 | 42.15 | 42.23 | 77,985 | +0.21(+0.50%) |
Jan 19, 2024 | 41.57 | 42.14 | 41.47 | 42.02 | 66,933 | +0.51(+1.22%) |
Jan 18, 2024 | 41.82 | 41.90 | 41.27 | 41.52 | 121,824 | -0.27(-0.64%) |
Jan 17, 2024 | 42.09 | 42.37 | 41.45 | 41.79 | 118,911 | -0.86(-2.03%) |
Jan 16, 2024 | 42.77 | 42.89 | 42.54 | 42.65 | 54,378 | -0.49(-1.13%) |
Jan 12, 2024 | 43.15 | 43.31 | 42.95 | 43.14 | 131,470 | +0.25(+0.58%) |
Jan 11, 2024 | 43.10 | 43.10 | 42.64 | 42.89 | 102,651 | -0.20(-0.46%) |
Jan 10, 2024 | 42.95 | 43.27 | 42.95 | 43.09 | 91,240 | +0.16(+0.37%) |
Jan 09, 2024 | 42.95 | 43.11 | 42.87 | 42.93 | 54,464 | -0.30(-0.69%) |
Jan 08, 2024 | 42.59 | 43.29 | 42.54 | 43.23 | 206,849 | +0.58(+1.35%) |
Jan 05, 2024 | 42.54 | 43.00 | 42.36 | 42.65 | 51,399 | +0.03(+0.07%) |
Jan 04, 2024 | 42.63 | 42.85 | 42.50 | 42.62 | 70,306 | -0.12(-0.28%) |
Jan 03, 2024 | 43.28 | 43.28 | 42.64 | 42.74 | 78,806 | -0.82(-1.89%) |
Jan 02, 2024 | 43.14 | 43.73 | 43.12 | 43.56 | 300,076 | +0.12(+0.27%) |
Dec 29, 2023 | 43.72 | 43.81 | 43.45 | 43.45 | 269,096 | -0.39(-0.88%) |
Dec 28, 2023 | 43.58 | 43.88 | 43.58 | 43.83 | 60,134 | +0.26(+0.59%) |
Dec 27, 2023 | 43.38 | 43.65 | 43.32 | 43.57 | 85,764 | +0.18(+0.41%) |
Dec 26, 2023 | 43.07 | 43.45 | 43.00 | 43.40 | 87,104 | +0.30(+0.69%) |
Dec 22, 2023 | 43.10 | 43.43 | 43.00 | 43.10 | 102,420 | +0.13(+0.30%) |
Dec 21, 2023 | 42.98 | 43.02 | 42.56 | 42.97 | 132,894 | +0.44(+1.03%) |
Dec 20, 2023 | 43.06 | 43.35 | 42.53 | 42.53 | 104,251 | -0.51(-1.18%) |
Dec 19, 2023 | 42.98 | 43.17 | 42.90 | 43.04 | 121,383 | +0.24(+0.56%) |
Dec 18, 2023 | 43.09 | 43.09 | 42.75 | 42.80 | 147,448 | -0.17(-0.39%) |
Dec 15, 2023 | 43.54 | 43.54 | 42.74 | 42.97 | 87,742 | -0.64(-1.47%) |
Dec 14, 2023 | 43.07 | 43.77 | 43.03 | 43.61 | 101,683 | +1.31(+3.09%) |
Dec 13, 2023 | 41.08 | 42.34 | 40.88 | 42.30 | 179,929 | +1.45(+3.56%) |
Dec 12, 2023 | 40.81 | 40.96 | 40.62 | 40.85 | 198,489 | +0.02(+0.05%) |
Dec 11, 2023 | 40.65 | 40.91 | 40.53 | 40.83 | 105,886 | +0.12(+0.29%) |
Dec 08, 2023 | 40.62 | 40.82 | 40.41 | 40.71 | 184,616 | -0.01(-0.03%) |
Dec 07, 2023 | 40.58 | 40.88 | 40.48 | 40.72 | 157,500 | +0.07(+0.17%) |
Dec 06, 2023 | 40.88 | 41.06 | 40.50 | 40.65 | 114,197 | +0.09(+0.22%) |
Dec 05, 2023 | 40.66 | 40.78 | 40.35 | 40.56 | 136,155 | -0.25(-0.60%) |
Dec 04, 2023 | 40.34 | 40.83 | 40.32 | 40.81 | 96,794 | +0.29(+0.73%) |
Dec 01, 2023 | 39.54 | 40.56 | 39.53 | 40.51 | 420,264 | +0.84(+2.11%) |
Nov 30, 2023 | 39.43 | 39.68 | 39.29 | 39.68 | 116,359 | +0.27(+0.67%) |
Nov 29, 2023 | 39.57 | 39.79 | 39.39 | 39.41 | 219,430 | +0.14(+0.35%) |
Nov 28, 2023 | 39.05 | 39.31 | 38.85 | 39.27 | 238,921 | +0.17(+0.43%) |
Nov 27, 2023 | 39.02 | 39.32 | 38.89 | 39.11 | 112,905 | +0.03(+0.08%) |
Nov 24, 2023 | 38.88 | 39.08 | 38.73 | 39.08 | 44,631 | +0.17(+0.43%) |
Nov 22, 2023 | 39.03 | 39.12 | 38.76 | 38.91 | 118,791 | +0.13(+0.33%) |
Nov 21, 2023 | 38.93 | 38.94 | 38.71 | 38.78 | 124,979 | -0.26(-0.65%) |
Nov 20, 2023 | 38.72 | 39.07 | 38.54 | 39.04 | 111,803 | +0.28(+0.71%) |
Nov 17, 2023 | 38.95 | 38.95 | 38.65 | 38.76 | 104,614 | +0.11(+0.28%) |
Nov 16, 2023 | 38.84 | 38.85 | 38.61 | 38.65 | 114,897 | -0.19(-0.48%) |
Nov 15, 2023 | 38.84 | 39.17 | 38.79 | 38.84 | 211,727 | +0.03(+0.08%) |
Nov 14, 2023 | 37.92 | 39.00 | 36.55 | 38.81 | 215,234 | +1.90(+5.14%) |
Nov 13, 2023 | 36.95 | 37.00 | 36.72 | 36.91 | 275,425 | -0.30(-0.82%) |
Nov 10, 2023 | 37.03 | 37.29 | 36.83 | 37.22 | 123,257 | +0.29(+0.77%) |
Nov 09, 2023 | 37.57 | 37.58 | 36.84 | 36.93 | 114,323 | -0.48(-1.29%) |
Nov 08, 2023 | 37.29 | 37.50 | 37.24 | 37.42 | 106,188 | +0.11(+0.29%) |
Nov 07, 2023 | 37.52 | 37.61 | 37.18 | 37.31 | 142,172 | -0.24(-0.63%) |
Nov 06, 2023 | 38.06 | 38.06 | 37.43 | 37.54 | 148,370 | -0.61(-1.60%) |
Nov 03, 2023 | 37.96 | 38.57 | 37.96 | 38.15 | 62,899 | +0.78(+2.08%) |
Nov 02, 2023 | 36.76 | 37.48 | 36.76 | 37.38 | 131,622 | +1.21(+3.34%) |
Nov 01, 2023 | 35.91 | 36.22 | 35.72 | 36.17 | 227,094 | +0.26(+0.71%) |
Oct 31, 2023 | 35.52 | 35.92 | 35.33 | 35.91 | 148,881 | +0.52(+1.47%) |
Oct 30, 2023 | 35.31 | 35.65 | 35.00 | 35.39 | 211,562 | +0.26(+0.73%) |
Oct 27, 2023 | 35.76 | 35.76 | 35.05 | 35.13 | 86,412 | -0.43(-1.22%) |
Oct 26, 2023 | 35.26 | 35.72 | 35.26 | 35.57 | 98,470 | +0.34(+0.98%) |
Oct 25, 2023 | 35.74 | 35.78 | 35.18 | 35.22 | 148,024 | -0.75(-2.08%) |
Oct 24, 2023 | 35.82 | 36.06 | 35.69 | 35.97 | 135,175 | +0.45(+1.27%) |
Oct 23, 2023 | 35.72 | 36.03 | 35.50 | 35.52 | 115,009 | -0.44(-1.23%) |
Oct 20, 2023 | 36.13 | 36.35 | 35.96 | 35.96 | 95,658 | -0.24(-0.65%) |
Oct 19, 2023 | 36.73 | 36.84 | 36.13 | 36.20 | 75,917 | -0.69(-1.87%) |
Oct 18, 2023 | 37.38 | 37.38 | 36.85 | 36.88 | 122,731 | -0.77(-2.04%) |
Oct 17, 2023 | 37.35 | 38.02 | 37.35 | 37.65 | 349,985 | +0.09(+0.24%) |
Oct 16, 2023 | 37.33 | 37.67 | 37.18 | 37.56 | 87,674 | +0.34(+0.92%) |
Oct 13, 2023 | 37.49 | 37.49 | 37.07 | 37.22 | 96,428 | -0.19(-0.50%) |
Oct 12, 2023 | 37.90 | 37.90 | 37.28 | 37.41 | 106,206 | -0.53(-1.40%) |
Oct 11, 2023 | 37.68 | 38.03 | 37.59 | 37.94 | 166,530 | +0.47(+1.26%) |
Oct 10, 2023 | 37.33 | 37.83 | 37.19 | 37.46 | 217,692 | +0.27(+0.71%) |
Oct 09, 2023 | 36.67 | 37.29 | 36.67 | 37.20 | 144,028 | +0.29(+0.77%) |
Oct 06, 2023 | 36.61 | 37.13 | 36.26 | 36.91 | 86,321 | +0.06(+0.16%) |
Oct 05, 2023 | 36.61 | 36.87 | 36.50 | 36.85 | 166,984 | +0.30(+0.83%) |
Oct 04, 2023 | 36.27 | 36.60 | 35.96 | 36.55 | 131,559 | +0.40(+1.12%) |
Oct 03, 2023 | 36.56 | 36.61 | 36.03 | 36.15 | 170,504 | -0.69(-1.87%) |
Oct 02, 2023 | 37.33 | 37.43 | 36.60 | 36.84 | 136,286 | -0.72(-1.91%) |
Sep 29, 2023 | 37.82 | 38.00 | 37.36 | 37.55 | 550,548 | +0.23(+0.61%) |
Sep 28, 2023 | 37.01 | 37.46 | 37.01 | 37.33 | 48,977 | +0.23(+0.61%) |
Sep 27, 2023 | 37.41 | 37.64 | 36.95 | 37.10 | 169,782 | -0.19(-0.50%) |
Sep 26, 2023 | 37.65 | 37.76 | 37.18 | 37.29 | 162,187 | -0.65(-1.71%) |
Sep 25, 2023 | 37.85 | 37.97 | 37.79 | 37.94 | 215,929 | -0.15(-0.39%) |
Sep 22, 2023 | 38.38 | 38.53 | 38.06 | 38.08 | 73,998 | -0.17(-0.44%) |
Sep 21, 2023 | 39.16 | 39.18 | 38.23 | 38.25 | 179,259 | -1.15(-2.92%) |
Sep 20, 2023 | 39.52 | 39.90 | 39.40 | 39.40 | 56,865 | +0.12(+0.30%) |
Sep 19, 2023 | 39.41 | 39.61 | 39.18 | 39.28 | 60,146 | -0.15(-0.37%) |
Sep 18, 2023 | 39.68 | 39.68 | 39.34 | 39.43 | 41,812 | -0.39(-0.99%) |
Sep 15, 2023 | 39.77 | 39.87 | 39.59 | 39.82 | 151,242 | -0.11(-0.27%) |
Sep 14, 2023 | 39.52 | 40.00 | 39.52 | 39.93 | 52,239 | +0.74(+1.89%) |
Sep 13, 2023 | 39.49 | 39.54 | 39.14 | 39.19 | 44,051 | -0.37(-0.94%) |
Sep 12, 2023 | 39.43 | 39.66 | 39.38 | 39.56 | 27,244 | +0.01(+0.02%) |
Sep 11, 2023 | 39.61 | 39.65 | 39.39 | 39.55 | 51,949 | +0.05(+0.12%) |
Sep 08, 2023 | 39.63 | 39.71 | 39.43 | 39.50 | 29,143 | -0.13(-0.32%) |
Sep 07, 2023 | 39.40 | 39.79 | 39.38 | 39.63 | 42,989 | +0.13(+0.32%) |
Sep 06, 2023 | 39.48 | 39.64 | 39.27 | 39.50 | 147,724 | -0.04(-0.10%) |
Sep 05, 2023 | 39.94 | 39.94 | 39.50 | 39.54 | 56,811 | -0.48(-1.19%) |
Sep 01, 2023 | 40.30 | 40.33 | 39.93 | 40.02 | 45,783 | -0.03(-0.07%) |
Aug 31, 2023 | 40.33 | 40.35 | 40.00 | 40.05 | 40,894 | -0.23(-0.58%) |
Aug 30, 2023 | 40.18 | 40.37 | 40.11 | 40.28 | 172,793 | +0.17(+0.41%) |
Aug 29, 2023 | 39.59 | 40.14 | 39.55 | 40.12 | 80,200 | +0.47(+1.18%) |
Aug 28, 2023 | 39.46 | 39.89 | 39.46 | 39.65 | 42,071 | +0.33(+0.83%) |
Aug 25, 2023 | 39.37 | 39.50 | 39.21 | 39.32 | 30,216 | +0.08(+0.21%) |
Aug 24, 2023 | 39.44 | 39.89 | 39.23 | 39.24 | 43,995 | -0.20(-0.52%) |
Aug 23, 2023 | 38.99 | 39.52 | 38.99 | 39.44 | 108,699 | +0.64(+1.66%) |
Aug 22, 2023 | 38.82 | 38.89 | 38.71 | 38.80 | 84,453 | +0.15(+0.38%) |
Aug 21, 2023 | 39.01 | 39.01 | 38.40 | 38.65 | 49,426 | -0.39(-1.00%) |
Aug 18, 2023 | 38.77 | 39.09 | 38.77 | 39.04 | 68,651 | +0.05(+0.14%) |
Aug 17, 2023 | 39.34 | 39.50 | 38.99 | 38.99 | 89,132 | -0.23(-0.59%) |
Aug 16, 2023 | 39.54 | 39.66 | 39.21 | 39.22 | 235,411 | -0.26(-0.67%) |
Aug 15, 2023 | 39.67 | 39.77 | 39.40 | 39.48 | 100,080 | -0.48(-1.19%) |
Aug 14, 2023 | 40.09 | 40.13 | 39.84 | 39.96 | 69,629 | -0.39(-0.97%) |
Aug 11, 2023 | 40.16 | 40.44 | 40.12 | 40.35 | 62,259 | -0.03(-0.07%) |
Aug 10, 2023 | 40.70 | 40.89 | 40.25 | 40.38 | 67,611 | -0.12(-0.29%) |
Aug 09, 2023 | 40.44 | 40.65 | 40.27 | 40.50 | 305,086 | +0.04(+0.10%) |
Aug 08, 2023 | 40.57 | 40.57 | 40.22 | 40.46 | 61,293 | -0.37(-0.91%) |
Aug 07, 2023 | 40.45 | 40.87 | 40.41 | 40.83 | 62,344 | +0.49(+1.21%) |
Aug 04, 2023 | 40.55 | 40.89 | 40.21 | 40.34 | 91,506 | -0.23(-0.58%) |
Aug 03, 2023 | 40.59 | 40.61 | 40.13 | 40.57 | 78,623 | -0.25(-0.62%) |
Aug 02, 2023 | 40.90 | 40.92 | 40.62 | 40.83 | 119,066 | -0.31(-0.76%) |
Aug 01, 2023 | 41.24 | 41.41 | 40.97 | 41.14 | 1,846,090 | -0.33(-0.80%) |
Jul 31, 2023 | 41.29 | 41.60 | 41.25 | 41.47 | 124,140 | +0.20(+0.50%) |
Jul 28, 2023 | 41.50 | 41.64 | 41.20 | 41.26 | 50,680 | -0.02(-0.05%) |
Jul 27, 2023 | 42.22 | 42.22 | 41.27 | 41.28 | 67,334 | -0.74(-1.76%) |
Jul 26, 2023 | 41.70 | 42.14 | 41.70 | 42.02 | 54,709 | +0.24(+0.58%) |
Jul 25, 2023 | 41.94 | 41.98 | 41.74 | 41.78 | 41,019 | -0.18(-0.42%) |
Jul 24, 2023 | 41.83 | 42.19 | 41.77 | 41.96 | 40,057 | +0.19(+0.44%) |
Jul 21, 2023 | 41.75 | 41.95 | 41.61 | 41.77 | 25,382 | +0.10(+0.23%) |
Jul 20, 2023 | 41.63 | 41.69 | 41.38 | 41.67 | 49,037 | +0.01(+0.02%) |
Jul 19, 2023 | 41.44 | 41.79 | 41.40 | 41.66 | 93,632 | +0.54(+1.30%) |
Jul 18, 2023 | 41.45 | 41.45 | 40.90 | 41.13 | 51,289 | -0.31(-0.75%) |
Jul 17, 2023 | 41.42 | 41.57 | 41.36 | 41.44 | 55,890 | -0.10(-0.23%) |
Jul 14, 2023 | 41.56 | 41.60 | 41.35 | 41.54 | 58,023 | -0.10(-0.23%) |
Jul 13, 2023 | 41.39 | 41.63 | 41.23 | 41.63 | 69,087 | +0.43(+1.04%) |
Jul 12, 2023 | 41.34 | 41.55 | 41.21 | 41.21 | 57,866 | +0.36(+0.88%) |
Jul 11, 2023 | 40.39 | 40.88 | 40.34 | 40.85 | 63,398 | +0.60(+1.50%) |
Jul 10, 2023 | 40.02 | 40.31 | 39.90 | 40.24 | 139,662 | +0.18(+0.46%) |
Jul 07, 2023 | 40.03 | 40.31 | 39.94 | 40.06 | 34,480 | -0.06(-0.15%) |
Jul 06, 2023 | 40.08 | 40.15 | 39.50 | 40.12 | 60,839 | -0.36(-0.89%) |
Jul 05, 2023 | 40.36 | 40.82 | 40.16 | 40.48 | 174,993 | +0.01(+0.02%) |
Jul 03, 2023 | 39.98 | 40.61 | 39.88 | 40.47 | 98,109 | +0.48(+1.19%) |
Jun 30, 2023 | 39.99 | 40.15 | 39.56 | 39.99 | 396,760 | +0.30(+0.76%) |
Jun 29, 2023 | 39.26 | 39.69 | 39.15 | 39.69 | 79,948 | +0.24(+0.62%) |
Jun 28, 2023 | 39.53 | 39.64 | 39.24 | 39.44 | 136,405 | -0.10(-0.25%) |
Jun 27, 2023 | 39.16 | 39.65 | 39.06 | 39.54 | 92,974 | +0.44(+1.12%) |
Jun 26, 2023 | 38.32 | 39.15 | 38.32 | 39.10 | 101,645 | +0.77(+2.01%) |
Jun 23, 2023 | 38.65 | 38.93 | 37.90 | 38.33 | 146,600 | -0.60(-1.55%) |
Jun 22, 2023 | 39.52 | 39.52 | 38.81 | 38.94 | 99,745 | -0.62(-1.58%) |
Jun 21, 2023 | 39.63 | 39.71 | 39.33 | 39.56 | 177,556 | -0.18(-0.47%) |
Jun 20, 2023 | 40.01 | 40.01 | 39.63 | 39.75 | 142,850 | -0.53(-1.31%) |
Jun 16, 2023 | 40.38 | 40.60 | 40.12 | 40.27 | 57,171 | +0.09(+0.22%) |
Jun 15, 2023 | 40.03 | 40.22 | 39.85 | 40.19 | 93,666 | -0.17(-0.43%) |
May 08, 2023 | 40.49 | 40.50 | 40.25 | 40.36 | 68,068 | -0.06(-0.14%) |
May 05, 2023 | 40.13 | 40.47 | 40.13 | 40.42 | 76,832 | +0.57(+1.43%) |
May 04, 2023 | 39.38 | 39.99 | 39.35 | 39.85 | 102,079 | +0.38(+0.97%) |
May 03, 2023 | 39.54 | 39.89 | 39.31 | 39.47 | 81,496 | +0.01(+0.03%) |
May 02, 2023 | 39.76 | 39.88 | 39.16 | 39.45 | 68,104 | -0.55(-1.37%) |
May 01, 2023 | 40.20 | 40.40 | 39.95 | 40.00 | 111,433 | -0.31(-0.77%) |
Apr 28, 2023 | 39.83 | 40.40 | 39.83 | 40.31 | 65,969 | +0.50(+1.26%) |
Apr 27, 2023 | 39.20 | 39.90 | 39.20 | 39.81 | 85,839 | +0.71(+1.83%) |
Apr 26, 2023 | 39.32 | 39.58 | 39.03 | 39.10 | 85,637 | -0.15(-0.39%) |
Apr 25, 2023 | 39.40 | 39.55 | 39.25 | 39.25 | 187,067 | -0.33(-0.83%) |
Apr 24, 2023 | 39.65 | 39.70 | 39.36 | 39.58 | 238,512 | -0.13(-0.32%) |
Apr 21, 2023 | 39.61 | 39.78 | 39.35 | 39.70 | 83,810 | +0.13(+0.34%) |
Apr 20, 2023 | 39.72 | 39.77 | 39.39 | 39.57 | 76,517 | -0.21(-0.53%) |
Apr 19, 2023 | 39.43 | 39.86 | 39.30 | 39.78 | 82,938 | +0.14(+0.34%) |
Apr 18, 2023 | 39.83 | 39.83 | 39.50 | 39.65 | 132,370 | -0.13(-0.32%) |
Apr 17, 2023 | 39.10 | 39.77 | 39.10 | 39.77 | 146,562 | +0.69(+1.77%) |
Apr 14, 2023 | 39.55 | 39.80 | 38.86 | 39.08 | 57,059 | -0.41(-1.05%) |
Apr 13, 2023 | 39.78 | 39.78 | 39.19 | 39.49 | 171,424 | -0.11(-0.27%) |
Apr 12, 2023 | 40.02 | 40.08 | 39.53 | 39.60 | 72,211 | -0.16(-0.41%) |
Apr 11, 2023 | 39.71 | 39.98 | 39.64 | 39.76 | 207,555 | +0.08(+0.19%) |
Apr 10, 2023 | 39.42 | 39.68 | 39.16 | 39.68 | 96,870 | +0.09(+0.22%) |
Apr 06, 2023 | 39.47 | 39.73 | 39.27 | 39.60 | 178,655 | +0.20(+0.51%) |
Apr 05, 2023 | 39.53 | 39.59 | 39.31 | 39.40 | 65,977 | -0.31(-0.78%) |
Apr 04, 2023 | 39.78 | 39.83 | 39.45 | 39.70 | 173,867 | +0.00(+0.00%) |
Apr 03, 2023 | 39.81 | 40.13 | 39.53 | 39.70 | 171,914 | +0.01(+0.02%) |
Mar 31, 2023 | 39.26 | 39.72 | 39.21 | 39.69 | 484,545 | +0.64(+1.63%) |
Mar 30, 2023 | 38.92 | 39.11 | 38.89 | 39.06 | 142,468 | +0.55(+1.43%) |
Mar 29, 2023 | 38.13 | 38.57 | 38.13 | 38.51 | 131,348 | +0.66(+1.73%) |
Mar 28, 2023 | 37.76 | 37.95 | 37.65 | 37.85 | 98,352 | -0.08(-0.20%) |
Mar 27, 2023 | 38.04 | 38.18 | 37.78 | 37.93 | 80,103 | +0.13(+0.36%) |
Mar 24, 2023 | 36.95 | 37.79 | 36.95 | 37.79 | 71,252 | +0.54(+1.45%) |
Mar 23, 2023 | 37.58 | 37.94 | 37.07 | 37.25 | 91,245 | -0.08(-0.21%) |
Mar 22, 2023 | 38.37 | 38.37 | 37.31 | 37.33 | 104,283 | -1.16(-3.01%) |
Mar 21, 2023 | 38.91 | 38.91 | 38.28 | 38.49 | 68,857 | -0.18(-0.47%) |
Mar 20, 2023 | 38.36 | 38.78 | 38.23 | 38.67 | 72,474 | +0.45(+1.18%) |
Mar 17, 2023 | 38.79 | 38.79 | 38.20 | 38.22 | 63,134 | -0.79(-2.04%) |
Mar 16, 2023 | 38.88 | 39.13 | 38.48 | 39.02 | 87,899 | -0.12(-0.29%) |
Mar 15, 2023 | 38.72 | 39.23 | 38.69 | 39.13 | 126,287 | -0.18(-0.47%) |
Mar 14, 2023 | 39.59 | 39.76 | 39.12 | 39.32 | 42,721 | +0.34(+0.87%) |
Mar 13, 2023 | 38.35 | 39.28 | 38.35 | 38.98 | 69,806 | +0.40(+1.04%) |
Mar 10, 2023 | 39.73 | 39.73 | 38.46 | 38.58 | 50,786 | -1.16(-2.92%) |
Mar 09, 2023 | 40.55 | 40.55 | 39.64 | 39.74 | 52,034 | -0.79(-1.94%) |
Mar 08, 2023 | 40.30 | 40.75 | 40.24 | 40.52 | 72,839 | +0.22(+0.55%) |
Mar 07, 2023 | 41.13 | 41.13 | 40.20 | 40.30 | 44,596 | -0.88(-2.14%) |
Mar 06, 2023 | 41.24 | 41.44 | 41.12 | 41.18 | 60,501 | -0.04(-0.09%) |
Mar 03, 2023 | 40.90 | 41.30 | 40.86 | 41.22 | 56,259 | +0.60(+1.49%) |
Mar 02, 2023 | 40.04 | 40.72 | 40.04 | 40.62 | 56,866 | +0.35(+0.88%) |