Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 40.01 | 40.05 | 39.95 | 39.95 | 2,514 | +0.15(+0.37%) |
Oct 30, 2023 | 39.87 | 39.87 | 39.74 | 39.81 | 6,116 | +0.02(+0.04%) |
Oct 27, 2023 | 39.95 | 39.98 | 39.79 | 39.79 | 1,504 | -0.12(-0.30%) |
Oct 26, 2023 | 39.85 | 39.91 | 39.75 | 39.91 | 3,225 | +0.16(+0.40%) |
Oct 25, 2023 | 39.85 | 39.89 | 39.75 | 39.75 | 1,649 | -0.20(-0.50%) |
Oct 24, 2023 | 39.80 | 39.95 | 39.80 | 39.95 | 2,706 | +0.23(+0.57%) |
Oct 23, 2023 | 39.45 | 39.81 | 39.45 | 39.73 | 5,630 | +0.13(+0.33%) |
Oct 20, 2023 | 39.54 | 39.60 | 39.47 | 39.60 | 2,221 | +0.09(+0.22%) |
Oct 19, 2023 | 39.68 | 39.76 | 39.50 | 39.51 | 2,455 | -0.16(-0.39%) |
Oct 18, 2023 | 39.81 | 39.81 | 39.67 | 39.67 | 2,071 | -0.18(-0.46%) |
Oct 17, 2023 | 39.83 | 39.92 | 39.82 | 39.85 | 3,265 | -0.16(-0.39%) |
Oct 16, 2023 | 40.02 | 40.08 | 39.97 | 40.01 | 11,144 | +0.00(+0.00%) |
Oct 13, 2023 | 40.27 | 40.27 | 39.96 | 40.01 | 2,161 | -0.02(-0.05%) |
Oct 12, 2023 | 40.09 | 40.19 | 40.03 | 40.03 | 6,030 | -0.22(-0.55%) |
Oct 11, 2023 | 40.42 | 40.43 | 40.12 | 40.25 | 11,550 | -0.02(-0.04%) |
Oct 10, 2023 | 40.18 | 40.35 | 40.18 | 40.26 | 7,819 | +0.01(+0.02%) |
Oct 09, 2023 | 40.08 | 40.26 | 39.99 | 40.25 | 34,035 | +0.27(+0.68%) |
Oct 06, 2023 | 39.70 | 40.01 | 39.70 | 39.98 | 3,530 | +0.09(+0.24%) |
Oct 05, 2023 | 39.80 | 39.90 | 39.80 | 39.89 | 2,106 | +0.01(+0.04%) |
Oct 04, 2023 | 39.76 | 39.87 | 39.71 | 39.87 | 3,488 | +0.20(+0.51%) |
Oct 03, 2023 | 39.72 | 39.77 | 39.65 | 39.67 | 23,953 | -0.37(-0.92%) |
Oct 02, 2023 | 40.14 | 40.16 | 40.02 | 40.04 | 5,479 | -0.27(-0.66%) |
Sep 29, 2023 | 40.51 | 40.51 | 40.30 | 40.30 | 10,395 | -0.03(-0.06%) |
Sep 28, 2023 | 40.14 | 40.37 | 40.14 | 40.33 | 2,613 | +0.18(+0.46%) |
Sep 27, 2023 | 40.37 | 40.37 | 40.10 | 40.14 | 12,128 | -0.05(-0.11%) |
Sep 26, 2023 | 40.29 | 40.29 | 40.18 | 40.19 | 5,421 | -0.16(-0.40%) |
Sep 25, 2023 | 40.31 | 40.36 | 40.35 | 40.35 | 3,218 | -0.09(-0.22%) |
Sep 22, 2023 | 40.46 | 40.57 | 40.43 | 40.44 | 7,800 | +0.06(+0.14%) |
Sep 21, 2023 | 40.50 | 40.50 | 40.38 | 40.38 | 2,128 | -0.28(-0.69%) |
Sep 20, 2023 | 40.75 | 40.79 | 40.66 | 40.66 | 1,494 | -0.00(-0.01%) |
Sep 19, 2023 | 40.67 | 40.72 | 40.64 | 40.67 | 1,910 | -0.10(-0.24%) |
Sep 18, 2023 | 40.75 | 40.81 | 40.75 | 40.77 | 12,620 | -0.04(-0.09%) |
Sep 15, 2023 | 40.78 | 40.84 | 40.78 | 40.80 | 2,143 | -0.12(-0.30%) |
Sep 14, 2023 | 40.90 | 40.99 | 40.89 | 40.92 | 2,872 | +0.08(+0.20%) |
Sep 13, 2023 | 40.87 | 40.92 | 40.83 | 40.84 | 6,789 | +0.04(+0.09%) |
Sep 12, 2023 | 40.78 | 40.83 | 40.78 | 40.81 | 1,212 | -0.01(-0.02%) |
Sep 11, 2023 | 40.82 | 40.85 | 40.72 | 40.81 | 3,693 | +0.10(+0.24%) |
Sep 08, 2023 | 40.82 | 40.86 | 40.72 | 40.72 | 2,378 | -0.08(-0.20%) |
Sep 07, 2023 | 40.75 | 40.80 | 40.69 | 40.80 | 3,093 | +0.11(+0.28%) |
Sep 06, 2023 | 40.64 | 40.73 | 40.59 | 40.69 | 4,400 | -0.09(-0.23%) |
Sep 05, 2023 | 40.85 | 40.90 | 40.78 | 40.78 | 83,607 | -0.21(-0.52%) |
Sep 01, 2023 | 41.10 | 41.10 | 40.99 | 40.99 | 1,013 | +0.00(+0.00%) |
Aug 31, 2023 | 40.98 | 41.01 | 40.92 | 40.99 | 1,646 | +0.02(+0.05%) |
Aug 30, 2023 | 41.04 | 41.04 | 40.97 | 40.97 | 3,305 | -0.02(-0.06%) |
Aug 29, 2023 | 40.69 | 41.00 | 40.69 | 41.00 | 3,972 | +0.25(+0.61%) |
Aug 28, 2023 | 40.68 | 40.75 | 40.63 | 40.75 | 3,726 | +0.14(+0.34%) |
Aug 25, 2023 | 40.50 | 40.61 | 40.47 | 40.61 | 1,074 | +0.23(+0.57%) |
Aug 24, 2023 | 40.46 | 40.54 | 40.35 | 40.38 | 1,627 | -0.28(-0.69%) |
Aug 23, 2023 | 40.47 | 40.66 | 40.47 | 40.66 | 1,746 | +0.36(+0.90%) |
Aug 22, 2023 | 40.31 | 40.35 | 40.29 | 40.30 | 3,790 | -0.02(-0.04%) |
Aug 21, 2023 | 40.28 | 40.34 | 40.19 | 40.32 | 3,319 | -0.01(-0.02%) |
Aug 18, 2023 | 40.39 | 40.43 | 40.32 | 40.32 | 1,449 | +0.02(+0.06%) |
Aug 17, 2023 | 40.48 | 40.48 | 40.30 | 40.30 | 15,804 | -0.18(-0.45%) |
Aug 16, 2023 | 40.73 | 40.73 | 40.48 | 40.48 | 6,695 | -0.02(-0.04%) |
Aug 15, 2023 | 40.63 | 40.65 | 40.50 | 40.50 | 3,480 | -0.29(-0.70%) |
Aug 14, 2023 | 40.70 | 40.81 | 40.64 | 40.78 | 35,434 | +0.11(+0.28%) |
Aug 11, 2023 | 40.64 | 40.71 | 40.64 | 40.67 | 1,803 | -0.10(-0.25%) |
Aug 10, 2023 | 40.96 | 40.96 | 40.74 | 40.77 | 7,072 | -0.01(-0.02%) |
Aug 09, 2023 | 40.72 | 40.84 | 40.70 | 40.78 | 5,735 | -0.01(-0.02%) |
Aug 08, 2023 | 40.75 | 40.79 | 40.64 | 40.79 | 2,683 | +0.06(+0.14%) |
Aug 07, 2023 | 40.76 | 40.76 | 40.62 | 40.73 | 3,794 | +0.06(+0.15%) |
Aug 04, 2023 | 40.61 | 40.88 | 40.61 | 40.67 | 7,055 | +0.24(+0.59%) |
Aug 03, 2023 | 40.40 | 40.50 | 40.38 | 40.43 | 4,637 | -0.16(-0.39%) |
Aug 02, 2023 | 40.55 | 40.59 | 40.43 | 40.59 | 3,539 | -0.11(-0.27%) |
Aug 01, 2023 | 40.85 | 40.85 | 40.67 | 40.70 | 1,609 | -0.23(-0.56%) |
Jul 31, 2023 | 40.99 | 41.00 | 40.92 | 40.93 | 3,103 | +0.10(+0.23%) |
Jul 28, 2023 | 40.82 | 40.85 | 40.79 | 40.83 | 3,078 | +0.23(+0.56%) |
Jul 27, 2023 | 40.93 | 40.93 | 40.61 | 40.61 | 3,337 | -0.33(-0.80%) |
Jul 26, 2023 | 40.81 | 40.93 | 40.76 | 40.93 | 2,968 | +0.19(+0.47%) |
Jul 25, 2023 | 40.76 | 40.81 | 40.74 | 40.74 | 1,381 | -0.08(-0.21%) |
Jul 24, 2023 | 40.90 | 40.97 | 40.83 | 40.83 | 2,381 | -0.05(-0.11%) |
Jul 21, 2023 | 40.81 | 40.87 | 40.81 | 40.87 | 9,059 | +0.10(+0.25%) |
Jul 20, 2023 | 40.76 | 40.77 | 40.72 | 40.77 | 3,660 | -0.20(-0.50%) |
Jul 19, 2023 | 40.99 | 41.03 | 40.93 | 40.98 | 6,837 | +0.05(+0.13%) |
Jul 18, 2023 | 40.91 | 41.01 | 40.91 | 40.92 | 8,458 | +0.10(+0.24%) |
Jul 17, 2023 | 40.72 | 40.83 | 40.69 | 40.83 | 4,446 | +0.13(+0.31%) |
Jul 14, 2023 | 40.96 | 40.96 | 40.70 | 40.70 | 5,092 | -0.32(-0.79%) |
Jul 13, 2023 | 40.90 | 41.02 | 40.90 | 41.02 | 2,019 | +0.24(+0.59%) |
Jul 12, 2023 | 40.66 | 40.79 | 40.66 | 40.78 | 2,321 | +0.39(+0.96%) |
Jul 11, 2023 | 40.32 | 40.40 | 40.25 | 40.40 | 10,597 | +0.19(+0.47%) |
Jul 10, 2023 | 40.04 | 40.22 | 40.04 | 40.21 | 4,026 | +0.18(+0.44%) |
Jul 07, 2023 | 39.92 | 40.25 | 39.92 | 40.03 | 36,322 | +0.07(+0.18%) |
Jul 06, 2023 | 39.91 | 40.01 | 39.88 | 39.96 | 7,018 | -0.32(-0.79%) |
Jul 05, 2023 | 40.35 | 40.35 | 40.21 | 40.28 | 7,808 | -0.11(-0.27%) |
Jul 03, 2023 | 40.38 | 40.42 | 40.32 | 40.39 | 9,033 | -0.09(-0.23%) |
Jun 30, 2023 | 40.47 | 40.56 | 40.39 | 40.48 | 3,678 | +0.24(+0.60%) |
Jun 29, 2023 | 40.16 | 40.24 | 40.16 | 40.24 | 685 | -0.11(-0.27%) |
Jun 28, 2023 | 40.10 | 40.39 | 40.10 | 40.35 | 4,236 | +0.20(+0.51%) |
Jun 27, 2023 | 40.07 | 40.16 | 40.07 | 40.15 | 2,464 | +0.12(+0.30%) |
Jun 26, 2023 | 39.96 | 40.04 | 39.96 | 40.03 | 2,741 | +0.10(+0.24%) |
Jun 23, 2023 | 39.92 | 39.94 | 39.86 | 39.93 | 2,231 | -0.14(-0.34%) |
Jun 22, 2023 | 40.01 | 40.11 | 40.01 | 40.07 | 4,829 | -0.09(-0.21%) |
Jun 21, 2023 | 40.29 | 40.29 | 40.13 | 40.15 | 7,795 | -0.15(-0.38%) |
Jun 20, 2023 | 40.34 | 40.35 | 40.28 | 40.31 | 4,685 | -0.08(-0.20%) |
Jun 16, 2023 | 40.37 | 40.43 | 40.36 | 40.39 | 1,818 | -0.10(-0.24%) |
Jun 15, 2023 | 40.42 | 40.48 | 40.39 | 40.48 | 4,779 | +0.20(+0.48%) |
Jun 14, 2023 | 40.37 | 40.42 | 40.14 | 40.29 | 8,867 | -0.01(-0.04%) |
Jun 13, 2023 | 40.34 | 40.41 | 40.29 | 40.30 | 3,696 | +0.07(+0.18%) |
Jun 12, 2023 | 40.22 | 40.23 | 40.17 | 40.23 | 1,427 | -0.07(-0.18%) |
Jun 09, 2023 | 40.29 | 40.37 | 40.25 | 40.30 | 3,075 | +0.07(+0.16%) |
Jun 08, 2023 | 40.18 | 40.24 | 40.12 | 40.24 | 1,008 | +0.24(+0.60%) |
Jun 07, 2023 | 40.29 | 40.32 | 39.96 | 40.00 | 5,982 | -0.22(-0.55%) |
Jun 06, 2023 | 40.11 | 40.24 | 40.11 | 40.22 | 2,731 | +0.05(+0.13%) |
Jun 05, 2023 | 40.16 | 40.17 | 40.08 | 40.17 | 3,267 | -0.06(-0.15%) |
Jun 02, 2023 | 40.11 | 40.29 | 40.11 | 40.23 | 4,426 | +0.23(+0.57%) |
Jun 01, 2023 | 39.81 | 40.03 | 39.81 | 40.00 | 2,974 | +0.24(+0.61%) |
May 31, 2023 | 39.82 | 39.82 | 39.71 | 39.76 | 2,097 | -0.13(-0.32%) |
May 30, 2023 | 39.82 | 39.88 | 39.73 | 39.88 | 3,727 | +0.16(+0.41%) |
May 26, 2023 | 39.59 | 39.72 | 39.59 | 39.72 | 4,061 | +0.25(+0.64%) |
May 25, 2023 | 39.52 | 39.52 | 39.47 | 39.47 | 1,027 | -0.03(-0.06%) |
May 24, 2023 | 39.59 | 39.59 | 39.46 | 39.49 | 2,645 | -0.29(-0.73%) |
May 23, 2023 | 39.94 | 39.96 | 39.78 | 39.78 | 5,655 | -0.26(-0.65%) |
May 22, 2023 | 39.92 | 40.05 | 39.92 | 40.04 | 3,833 | +0.21(+0.53%) |
May 19, 2023 | 39.83 | 39.83 | 39.80 | 39.83 | 3,647 | +0.06(+0.14%) |
May 18, 2023 | 39.78 | 39.78 | 39.71 | 39.77 | 4,285 | -0.08(-0.19%) |
May 17, 2023 | 39.76 | 39.87 | 39.74 | 39.85 | 5,793 | +0.19(+0.47%) |
May 16, 2023 | 39.85 | 39.85 | 39.65 | 39.66 | 2,222 | -0.32(-0.79%) |
May 15, 2023 | 39.97 | 39.99 | 39.97 | 39.98 | 2,634 | +0.01(+0.03%) |
May 12, 2023 | 40.11 | 40.11 | 39.96 | 39.97 | 3,112 | -0.17(-0.43%) |
May 11, 2023 | 40.16 | 40.16 | 40.09 | 40.14 | 4,860 | -0.04(-0.11%) |
May 10, 2023 | 40.19 | 40.19 | 40.10 | 40.18 | 13,967 | +0.21(+0.54%) |
May 09, 2023 | 39.95 | 40.03 | 39.95 | 39.97 | 3,226 | -0.13(-0.31%) |
May 08, 2023 | 40.08 | 40.10 | 40.03 | 40.10 | 3,652 | -0.07(-0.17%) |
May 05, 2023 | 40.09 | 40.16 | 40.07 | 40.16 | 7,890 | +0.20(+0.50%) |
May 04, 2023 | 39.94 | 39.98 | 39.84 | 39.96 | 2,977 | -0.05(-0.12%) |
May 03, 2023 | 40.09 | 40.23 | 40.00 | 40.01 | 2,402 | -0.07(-0.17%) |
May 02, 2023 | 39.94 | 40.08 | 39.92 | 40.08 | 817,076 | -0.01(-0.01%) |
May 01, 2023 | 40.17 | 40.26 | 40.09 | 40.09 | 4,499 | -0.22(-0.56%) |
Apr 28, 2023 | 40.21 | 40.36 | 40.21 | 40.31 | 7,361 | +0.15(+0.37%) |
Apr 27, 2023 | 40.13 | 40.25 | 40.14 | 40.16 | 2,101 | +0.18(+0.45%) |
Apr 26, 2023 | 40.14 | 40.16 | 39.98 | 39.98 | 4,904 | -0.13(-0.31%) |
Apr 25, 2023 | 40.24 | 40.24 | 40.02 | 40.11 | 29,617 | -0.11(-0.27%) |
Apr 24, 2023 | 40.12 | 40.22 | 40.10 | 40.22 | 6,274 | +0.14(+0.35%) |
Apr 21, 2023 | 40.02 | 40.09 | 40.02 | 40.08 | 1,248 | +0.09(+0.23%) |
Apr 20, 2023 | 39.99 | 39.99 | 39.95 | 39.99 | 3,219 | -0.03(-0.08%) |
Apr 19, 2023 | 40.02 | 40.07 | 40.02 | 40.02 | 2,715 | -0.15(-0.39%) |
Apr 18, 2023 | 40.17 | 40.20 | 40.12 | 40.17 | 7,455 | +0.06(+0.16%) |
Apr 17, 2023 | 40.10 | 40.11 | 39.98 | 40.11 | 3,595 | -0.12(-0.31%) |
Apr 14, 2023 | 40.35 | 40.44 | 40.18 | 40.23 | 7,013 | -0.09(-0.23%) |
Apr 13, 2023 | 40.11 | 40.41 | 40.11 | 40.33 | 4,174 | +0.27(+0.68%) |
Apr 12, 2023 | 40.15 | 40.15 | 40.05 | 40.05 | 3,564 | -0.04(-0.09%) |
Apr 11, 2023 | 39.98 | 40.13 | 39.95 | 40.09 | 25,676 | +0.13(+0.33%) |
Apr 10, 2023 | 39.88 | 39.96 | 39.80 | 39.96 | 4,526 | -0.04(-0.09%) |
Apr 06, 2023 | 39.74 | 40.03 | 39.74 | 39.99 | 3,020 | +0.22(+0.54%) |
Apr 05, 2023 | 40.00 | 40.00 | 39.78 | 39.78 | 71,155 | -0.25(-0.62%) |
Apr 04, 2023 | 40.08 | 40.12 | 40.03 | 40.03 | 6,683 | -0.15(-0.38%) |
Apr 03, 2023 | 40.14 | 40.18 | 39.96 | 40.18 | 38,521 | -0.12(-0.29%) |
Mar 31, 2023 | 39.76 | 40.30 | 39.76 | 40.30 | 34,087 | +0.60(+1.52%) |
Mar 30, 2023 | 39.55 | 39.70 | 39.48 | 39.70 | 6,079 | +0.20(+0.52%) |
Mar 29, 2023 | 39.16 | 39.49 | 39.15 | 39.49 | 10,033 | +0.48(+1.23%) |
Mar 28, 2023 | 38.96 | 39.01 | 38.93 | 39.01 | 2,421 | -0.01(-0.04%) |
Mar 27, 2023 | 39.19 | 39.19 | 39.03 | 39.03 | 1,038 | -0.06(-0.15%) |
Mar 24, 2023 | 38.99 | 39.09 | 38.98 | 39.08 | 3,367 | -0.05(-0.13%) |
Mar 23, 2023 | 39.32 | 39.42 | 39.11 | 39.13 | 4,173 | -0.20(-0.52%) |
Mar 22, 2023 | 39.24 | 39.43 | 39.15 | 39.34 | 3,562 | +0.08(+0.21%) |
Mar 21, 2023 | 39.03 | 39.25 | 39.03 | 39.25 | 3,191 | +0.45(+1.15%) |
Mar 20, 2023 | 38.92 | 38.99 | 38.80 | 38.81 | 3,629 | -0.06(-0.16%) |
Mar 17, 2023 | 38.95 | 38.97 | 38.83 | 38.87 | 7,522 | -0.28(-0.71%) |
Mar 16, 2023 | 38.77 | 39.15 | 38.77 | 39.15 | 8,097 | +0.31(+0.79%) |
Mar 15, 2023 | 38.69 | 38.84 | 38.68 | 38.84 | 3,623 | -0.18(-0.45%) |
Mar 14, 2023 | 39.14 | 39.16 | 38.89 | 39.02 | 14,759 | +0.36(+0.94%) |
Mar 13, 2023 | 38.54 | 39.15 | 38.54 | 38.66 | 12,491 | -0.17(-0.43%) |
Mar 10, 2023 | 38.85 | 39.05 | 38.82 | 38.82 | 2,831 | +0.04(+0.10%) |
Mar 09, 2023 | 39.24 | 39.24 | 38.73 | 38.79 | 18,857 | -0.25(-0.63%) |
Mar 08, 2023 | 39.30 | 39.30 | 39.03 | 39.03 | 4,875 | -0.30(-0.76%) |
Mar 07, 2023 | 39.55 | 39.55 | 39.29 | 39.33 | 21,766 | -0.19(-0.48%) |
Mar 06, 2023 | 39.56 | 39.63 | 39.51 | 39.52 | 4,999 | -0.01(-0.03%) |
Mar 03, 2023 | 39.31 | 39.58 | 39.25 | 39.54 | 4,486 | +0.45(+1.16%) |
Mar 02, 2023 | 38.91 | 39.13 | 38.91 | 39.08 | 3,308 | +0.02(+0.04%) |
Mar 01, 2023 | 39.13 | 39.13 | 38.96 | 39.07 | 7,945 | -0.08(-0.21%) |
Feb 28, 2023 | 39.17 | 39.21 | 39.13 | 39.15 | 226,768 | -0.09(-0.24%) |
Feb 27, 2023 | 39.18 | 39.30 | 39.14 | 39.24 | 4,608 | +0.24(+0.61%) |
Feb 24, 2023 | 38.93 | 39.00 | 38.90 | 39.00 | 4,792 | -0.23(-0.59%) |
Feb 23, 2023 | 39.02 | 39.23 | 38.98 | 39.23 | 4,779 | +0.41(+1.05%) |
Feb 22, 2023 | 38.78 | 38.93 | 38.72 | 38.83 | 6,922 | +0.29(+0.75%) |
Feb 21, 2023 | 38.81 | 38.81 | 38.44 | 38.54 | 4,254 | -0.65(-1.67%) |
Feb 17, 2023 | 38.79 | 39.20 | 38.62 | 39.19 | 10,727 | +0.20(+0.51%) |
Feb 16, 2023 | 38.99 | 39.13 | 38.99 | 38.99 | 3,199 | -0.30(-0.76%) |
Feb 15, 2023 | 39.15 | 39.29 | 39.12 | 39.29 | 8,326 | -0.05(-0.13%) |
Feb 14, 2023 | 39.33 | 39.35 | 39.16 | 39.34 | 6,320 | +0.12(+0.31%) |
Feb 13, 2023 | 39.28 | 39.36 | 39.22 | 39.22 | 31,814 | -0.02(-0.05%) |
Feb 10, 2023 | 39.42 | 39.42 | 39.22 | 39.24 | 25,764 | -0.32(-0.80%) |
Feb 09, 2023 | 39.82 | 40.01 | 39.56 | 39.56 | 11,438 | -0.27(-0.68%) |
Feb 08, 2023 | 39.94 | 39.94 | 39.78 | 39.83 | 33,867 | -0.22(-0.54%) |
Feb 07, 2023 | 39.83 | 40.10 | 39.83 | 40.05 | 5,680 | +0.18(+0.46%) |
Feb 06, 2023 | 39.97 | 39.97 | 39.86 | 39.86 | 3,557 | -0.25(-0.63%) |
Feb 03, 2023 | 40.29 | 40.36 | 40.08 | 40.12 | 27,516 | -0.43(-1.05%) |
Feb 02, 2023 | 40.58 | 40.65 | 40.48 | 40.54 | 18,716 | +0.23(+0.56%) |
Feb 01, 2023 | 39.91 | 40.33 | 39.86 | 40.31 | 12,245 | +0.41(+1.04%) |
Jan 31, 2023 | 39.77 | 39.90 | 39.67 | 39.90 | 235,284 | +0.28(+0.70%) |
Jan 30, 2023 | 39.66 | 39.74 | 39.62 | 39.62 | 8,229 | -0.19(-0.47%) |
Jan 27, 2023 | 39.89 | 39.89 | 39.78 | 39.81 | 18,223 | -0.10(-0.24%) |
Jan 26, 2023 | 39.89 | 39.92 | 39.79 | 39.91 | 33,248 | +0.08(+0.19%) |
Jan 25, 2023 | 39.67 | 39.83 | 39.65 | 39.83 | 4,203 | +0.03(+0.07%) |
Jan 24, 2023 | 39.73 | 39.81 | 39.71 | 39.80 | 3,052 | +0.02(+0.04%) |
Jan 23, 2023 | 39.79 | 39.87 | 39.77 | 39.78 | 13,273 | -0.01(-0.02%) |
Jan 20, 2023 | 39.67 | 39.79 | 39.63 | 39.79 | 4,422 | +0.07(+0.18%) |
Jan 19, 2023 | 39.76 | 39.79 | 39.70 | 39.72 | 10,286 | -0.26(-0.64%) |
Jan 18, 2023 | 40.30 | 40.30 | 39.97 | 39.98 | 4,944 | +0.04(+0.09%) |
Jan 17, 2023 | 40.00 | 40.00 | 39.93 | 39.94 | 9,106 | -0.16(-0.40%) |
Jan 13, 2023 | 39.99 | 40.10 | 39.95 | 40.10 | 6,308 | +0.00(+0.00%) |
Jan 12, 2023 | 39.99 | 40.10 | 39.83 | 40.10 | 6,127 | +0.27(+0.68%) |
Jan 11, 2023 | 39.74 | 39.83 | 39.73 | 39.83 | 9,482 | +0.19(+0.49%) |
Jan 10, 2023 | 39.69 | 39.69 | 39.57 | 39.64 | 6,722 | -0.03(-0.08%) |
Jan 09, 2023 | 39.63 | 39.71 | 39.63 | 39.67 | 3,167 | +0.14(+0.36%) |
Jan 06, 2023 | 39.30 | 39.64 | 39.30 | 39.53 | 36,143 | +0.62(+1.58%) |
Jan 05, 2023 | 38.82 | 38.91 | 38.82 | 38.91 | 3,311 | -0.06(-0.14%) |
Jan 04, 2023 | 38.77 | 38.98 | 38.71 | 38.97 | 12,528 | +0.43(+1.12%) |
Jan 03, 2023 | 38.67 | 38.73 | 38.52 | 38.53 | 10,264 | +0.05(+0.13%) |
Dec 30, 2022 | 38.28 | 38.49 | 38.28 | 38.48 | 14,627 | +0.04(+0.10%) |
Dec 29, 2022 | 37.98 | 38.44 | 37.98 | 38.44 | 10,853 | +0.54(+1.42%) |
Dec 28, 2022 | 38.49 | 38.49 | 37.91 | 37.91 | 6,789 | -0.54(-1.42%) |
Dec 27, 2022 | 38.70 | 38.74 | 38.45 | 38.45 | 7,502 | -0.44(-1.12%) |
Dec 23, 2022 | 38.67 | 38.89 | 38.67 | 38.89 | 8,830 | +0.11(+0.28%) |
Dec 22, 2022 | 38.86 | 38.86 | 38.69 | 38.78 | 8,394 | -0.22(-0.56%) |
Dec 21, 2022 | 38.88 | 39.07 | 38.88 | 39.00 | 17,928 | +0.32(+0.84%) |
Dec 20, 2022 | 38.65 | 38.76 | 38.50 | 38.67 | 10,354 | -0.09(-0.24%) |
Dec 19, 2022 | 38.85 | 38.86 | 38.71 | 38.77 | 7,511 | -0.17(-0.44%) |
Dec 16, 2022 | 38.92 | 39.00 | 38.90 | 38.94 | 4,900 | -0.26(-0.67%) |
Dec 15, 2022 | 39.17 | 39.20 | 39.09 | 39.20 | 9,365 | -0.14(-0.34%) |
Dec 14, 2022 | 39.54 | 39.54 | 39.18 | 39.34 | 10,830 | -0.18(-0.47%) |
Dec 13, 2022 | 39.41 | 39.52 | 39.32 | 39.52 | 6,481 | +0.43(+1.10%) |
Dec 12, 2022 | 39.08 | 39.13 | 39.02 | 39.09 | 5,589 | +0.11(+0.27%) |
Dec 09, 2022 | 38.97 | 39.08 | 38.95 | 38.99 | 13,784 | +0.07(+0.17%) |
Dec 08, 2022 | 38.94 | 39.00 | 38.87 | 38.92 | 13,542 | -0.02(-0.05%) |
Dec 07, 2022 | 38.72 | 38.94 | 38.72 | 38.94 | 6,629 | +0.21(+0.54%) |
Dec 06, 2022 | 38.94 | 38.94 | 38.70 | 38.73 | 14,984 | -0.21(-0.54%) |
Dec 05, 2022 | 39.16 | 39.16 | 38.86 | 38.94 | 9,852 | -0.32(-0.82%) |
Dec 02, 2022 | 38.96 | 39.27 | 38.96 | 39.26 | 9,600 | +0.05(+0.12%) |
Dec 01, 2022 | 39.32 | 39.32 | 39.10 | 39.21 | 5,135 | +0.12(+0.32%) |
Nov 30, 2022 | 38.54 | 39.09 | 38.50 | 39.09 | 4,131 | +0.53(+1.37%) |
Nov 29, 2022 | 38.37 | 38.57 | 38.35 | 38.56 | 5,583 | +0.16(+0.40%) |
Nov 28, 2022 | 38.77 | 38.77 | 38.41 | 38.41 | 2,119 | -0.44(-1.13%) |
Nov 25, 2022 | 38.91 | 38.91 | 38.83 | 38.84 | 5,116 | -0.07(-0.18%) |
Nov 23, 2022 | 38.92 | 38.92 | 38.83 | 38.91 | 1,601 | +0.21(+0.55%) |
Nov 22, 2022 | 38.51 | 38.70 | 38.51 | 38.70 | 3,966 | +0.30(+0.77%) |
Nov 21, 2022 | 38.45 | 38.50 | 38.36 | 38.40 | 13,131 | -0.02(-0.04%) |
Nov 18, 2022 | 38.39 | 38.42 | 38.34 | 38.42 | 2,730 | +0.09(+0.24%) |
Nov 17, 2022 | 38.29 | 38.35 | 38.17 | 38.33 | 9,304 | -0.19(-0.50%) |
Nov 16, 2022 | 38.58 | 38.60 | 38.50 | 38.52 | 17,017 | -0.05(-0.14%) |
Nov 15, 2022 | 38.48 | 38.57 | 38.38 | 38.57 | 22,246 | +0.36(+0.95%) |
Nov 14, 2022 | 38.32 | 38.35 | 38.21 | 38.21 | 9,857 | -0.30(-0.79%) |
Nov 11, 2022 | 38.38 | 38.55 | 38.34 | 38.51 | 10,580 | +0.15(+0.38%) |
Nov 10, 2022 | 38.07 | 38.37 | 38.07 | 38.37 | 22,243 | +1.14(+3.06%) |
Nov 09, 2022 | 37.51 | 37.51 | 37.18 | 37.23 | 6,355 | -0.45(-1.20%) |
Nov 08, 2022 | 37.80 | 37.80 | 37.58 | 37.68 | 13,344 | -0.08(-0.20%) |
Nov 07, 2022 | 37.81 | 37.81 | 37.64 | 37.76 | 7,848 | +0.04(+0.11%) |
Nov 04, 2022 | 37.72 | 37.82 | 37.44 | 37.72 | 22,727 | +0.25(+0.67%) |
Nov 03, 2022 | 37.26 | 37.57 | 37.26 | 37.47 | 11,224 | -0.19(-0.50%) |
Nov 02, 2022 | 38.03 | 38.27 | 37.65 | 37.65 | 17,496 | -0.40(-1.06%) |