Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.36 | 45.44 | 44.55 | 44.58 | 292,601 | -1.02(-2.23%) |
Jan 30, 2024 | 45.41 | 45.70 | 45.35 | 45.60 | 196,477 | +0.00(+0.00%) |
Jan 29, 2024 | 45.31 | 45.60 | 45.15 | 45.60 | 165,478 | +0.28(+0.62%) |
Jan 26, 2024 | 45.38 | 45.55 | 45.20 | 45.32 | 126,950 | +0.10(+0.22%) |
Jan 25, 2024 | 45.23 | 45.37 | 44.90 | 45.22 | 293,864 | +0.30(+0.67%) |
Jan 24, 2024 | 45.45 | 45.47 | 44.86 | 44.92 | 177,909 | -0.22(-0.49%) |
Jan 23, 2024 | 45.43 | 45.54 | 44.98 | 45.14 | 146,721 | -0.09(-0.20%) |
Jan 22, 2024 | 44.99 | 45.34 | 44.97 | 45.23 | 176,510 | +0.47(+1.05%) |
Jan 19, 2024 | 44.46 | 44.85 | 44.16 | 44.76 | 206,472 | +0.39(+0.88%) |
Jan 18, 2024 | 44.36 | 44.41 | 43.99 | 44.37 | 175,796 | +0.14(+0.32%) |
Jan 17, 2024 | 44.18 | 44.53 | 44.04 | 44.23 | 148,946 | -0.37(-0.83%) |
Jan 16, 2024 | 44.69 | 44.71 | 44.41 | 44.60 | 156,640 | -0.34(-0.75%) |
Jan 12, 2024 | 45.35 | 45.44 | 44.82 | 44.94 | 347,435 | -0.07(-0.16%) |
Jan 11, 2024 | 45.13 | 45.13 | 44.68 | 45.01 | 151,485 | -0.19(-0.42%) |
Jan 10, 2024 | 45.10 | 45.31 | 44.99 | 45.20 | 102,277 | +0.02(+0.04%) |
Jan 09, 2024 | 45.18 | 45.28 | 44.96 | 45.18 | 159,293 | -0.27(-0.59%) |
Jan 08, 2024 | 44.99 | 45.45 | 44.86 | 45.45 | 179,698 | +0.43(+0.95%) |
Jan 05, 2024 | 44.62 | 45.28 | 44.62 | 45.02 | 214,479 | +0.25(+0.56%) |
Jan 04, 2024 | 44.82 | 45.03 | 44.74 | 44.77 | 155,419 | -0.06(-0.13%) |
Jan 03, 2024 | 45.33 | 45.33 | 44.77 | 44.83 | 192,314 | -0.80(-1.75%) |
Jan 02, 2024 | 45.29 | 45.87 | 45.29 | 45.63 | 546,732 | +0.07(+0.15%) |
Dec 29, 2023 | 45.80 | 45.92 | 45.48 | 45.56 | 152,384 | -0.31(-0.67%) |
Dec 28, 2023 | 45.70 | 45.93 | 45.70 | 45.87 | 137,853 | +0.03(+0.06%) |
Dec 27, 2023 | 45.85 | 45.99 | 45.74 | 45.84 | 233,707 | -0.01(-0.02%) |
Dec 26, 2023 | 45.62 | 45.96 | 45.50 | 45.85 | 111,256 | +0.37(+0.81%) |
Dec 22, 2023 | 45.49 | 45.74 | 45.39 | 45.48 | 230,968 | +0.18(+0.40%) |
Dec 21, 2023 | 45.25 | 45.35 | 44.90 | 45.30 | 150,469 | +0.46(+1.02%) |
Dec 20, 2023 | 45.45 | 45.74 | 44.84 | 44.84 | 151,623 | -0.68(-1.48%) |
Dec 19, 2023 | 45.26 | 45.59 | 45.19 | 45.52 | 175,897 | +0.43(+0.95%) |
Dec 18, 2023 | 45.26 | 45.28 | 45.03 | 45.09 | 127,882 | +0.05(+0.11%) |
Dec 15, 2023 | 45.50 | 45.56 | 44.97 | 45.04 | 235,654 | -0.51(-1.11%) |
Dec 14, 2023 | 45.10 | 45.73 | 45.10 | 45.55 | 488,089 | +1.00(+2.25%) |
Dec 13, 2023 | 43.41 | 44.54 | 43.25 | 44.54 | 252,040 | +1.18(+2.73%) |
Dec 12, 2023 | 43.49 | 43.54 | 43.30 | 43.36 | 130,888 | -0.19(-0.43%) |
Dec 11, 2023 | 43.31 | 43.60 | 43.31 | 43.55 | 144,043 | +0.21(+0.48%) |
Dec 08, 2023 | 43.13 | 43.53 | 43.13 | 43.34 | 156,685 | +0.22(+0.51%) |
Dec 07, 2023 | 42.94 | 43.16 | 42.84 | 43.12 | 121,713 | +0.26(+0.60%) |
Dec 06, 2023 | 43.09 | 43.49 | 42.83 | 42.86 | 298,054 | -0.05(-0.12%) |
Dec 05, 2023 | 43.30 | 43.30 | 42.88 | 42.91 | 156,958 | -0.54(-1.23%) |
Dec 04, 2023 | 43.03 | 43.48 | 43.00 | 43.45 | 153,605 | +0.29(+0.67%) |
Dec 01, 2023 | 42.16 | 43.20 | 42.12 | 43.16 | 184,413 | +0.93(+2.21%) |
Nov 30, 2023 | 42.00 | 42.28 | 41.89 | 42.23 | 149,466 | +0.32(+0.76%) |
Nov 29, 2023 | 41.94 | 42.19 | 41.85 | 41.91 | 135,609 | +0.30(+0.72%) |
Nov 28, 2023 | 41.75 | 41.87 | 41.56 | 41.61 | 242,780 | -0.15(-0.36%) |
Nov 27, 2023 | 41.64 | 41.82 | 41.47 | 41.76 | 141,799 | -0.05(-0.12%) |
Nov 24, 2023 | 41.69 | 41.86 | 41.57 | 41.81 | 39,657 | +0.17(+0.41%) |
Nov 22, 2023 | 41.54 | 41.72 | 41.39 | 41.64 | 124,067 | +0.28(+0.67%) |
Nov 21, 2023 | 41.44 | 41.55 | 41.34 | 41.37 | 209,807 | -0.25(-0.60%) |
Nov 20, 2023 | 41.58 | 41.71 | 41.27 | 41.61 | 171,631 | +0.06(+0.14%) |
Nov 17, 2023 | 41.38 | 41.59 | 41.36 | 41.55 | 158,957 | +0.42(+1.01%) |
Nov 16, 2023 | 41.45 | 41.64 | 41.03 | 41.14 | 251,539 | -0.39(-0.93%) |
Nov 15, 2023 | 41.37 | 41.90 | 41.35 | 41.52 | 168,419 | +0.14(+0.33%) |
Nov 14, 2023 | 40.67 | 41.51 | 40.67 | 41.39 | 206,885 | +1.52(+3.80%) |
Nov 13, 2023 | 39.86 | 40.02 | 39.73 | 39.87 | 135,089 | -0.14(-0.35%) |
Nov 10, 2023 | 39.81 | 40.04 | 39.60 | 40.01 | 309,605 | +0.36(+0.90%) |
Nov 09, 2023 | 40.15 | 40.16 | 39.62 | 39.65 | 141,849 | -0.32(-0.79%) |
Nov 08, 2023 | 40.20 | 40.28 | 39.90 | 39.97 | 193,283 | -0.23(-0.57%) |
Nov 07, 2023 | 40.26 | 40.33 | 40.09 | 40.20 | 165,946 | -0.25(-0.61%) |
Nov 06, 2023 | 40.89 | 40.89 | 40.34 | 40.44 | 155,116 | -0.44(-1.07%) |
Nov 03, 2023 | 40.72 | 41.10 | 40.70 | 40.88 | 164,002 | +0.71(+1.78%) |
Nov 02, 2023 | 39.60 | 40.17 | 39.60 | 40.17 | 205,572 | +0.95(+2.42%) |
Nov 01, 2023 | 38.95 | 39.24 | 38.75 | 39.22 | 246,577 | +0.25(+0.64%) |
Oct 31, 2023 | 38.72 | 39.03 | 38.68 | 38.97 | 162,081 | +0.32(+0.82%) |
Oct 30, 2023 | 38.64 | 38.89 | 38.35 | 38.65 | 188,305 | +0.32(+0.83%) |
Oct 27, 2023 | 38.97 | 38.97 | 38.25 | 38.33 | 219,060 | -0.52(-1.33%) |
Oct 26, 2023 | 38.61 | 39.13 | 38.61 | 38.85 | 174,987 | +0.28(+0.72%) |
Oct 25, 2023 | 38.78 | 38.91 | 38.50 | 38.57 | 268,291 | -0.42(-1.08%) |
Oct 24, 2023 | 38.98 | 39.21 | 38.81 | 38.99 | 194,420 | +0.24(+0.61%) |
Oct 23, 2023 | 38.93 | 39.23 | 38.74 | 38.76 | 134,958 | -0.36(-0.91%) |
Oct 20, 2023 | 39.59 | 39.68 | 39.11 | 39.11 | 155,326 | -0.48(-1.20%) |
Oct 19, 2023 | 40.06 | 40.35 | 39.54 | 39.59 | 145,183 | -0.59(-1.48%) |
Oct 18, 2023 | 40.64 | 40.64 | 40.15 | 40.18 | 112,143 | -0.75(-1.84%) |
Oct 17, 2023 | 40.38 | 41.22 | 40.38 | 40.93 | 197,597 | +0.43(+1.05%) |
Oct 16, 2023 | 40.17 | 40.63 | 40.17 | 40.51 | 158,962 | +0.60(+1.51%) |
Oct 13, 2023 | 40.26 | 40.32 | 39.82 | 39.90 | 120,026 | -0.17(-0.42%) |
Oct 12, 2023 | 40.73 | 40.73 | 39.84 | 40.07 | 137,267 | -0.62(-1.53%) |
Oct 11, 2023 | 40.57 | 40.81 | 40.40 | 40.70 | 123,437 | +0.20(+0.49%) |
Oct 10, 2023 | 40.30 | 40.76 | 40.30 | 40.50 | 170,320 | +0.29(+0.71%) |
Oct 09, 2023 | 39.71 | 40.33 | 39.68 | 40.21 | 163,027 | +0.40(+0.99%) |
Oct 06, 2023 | 39.38 | 40.09 | 39.20 | 39.81 | 184,319 | +0.26(+0.65%) |
Oct 05, 2023 | 39.45 | 39.65 | 39.33 | 39.56 | 179,893 | +0.04(+0.10%) |
Oct 04, 2023 | 39.38 | 39.57 | 39.01 | 39.52 | 187,769 | +0.20(+0.50%) |
Oct 03, 2023 | 39.64 | 39.75 | 39.13 | 39.32 | 167,656 | -0.52(-1.32%) |
Oct 02, 2023 | 40.46 | 40.46 | 39.72 | 39.84 | 156,263 | -0.69(-1.71%) |
Sep 29, 2023 | 40.91 | 40.98 | 40.44 | 40.54 | 141,939 | -0.13(-0.32%) |
Sep 28, 2023 | 40.31 | 40.79 | 40.31 | 40.67 | 247,039 | +0.40(+0.98%) |
Sep 27, 2023 | 40.35 | 40.47 | 40.02 | 40.27 | 268,063 | +0.18(+0.44%) |
Sep 26, 2023 | 40.49 | 40.67 | 40.09 | 40.09 | 267,615 | -0.63(-1.56%) |
Sep 25, 2023 | 40.37 | 40.75 | 40.64 | 40.73 | 142,236 | +0.24(+0.60%) |
Sep 22, 2023 | 40.71 | 40.86 | 40.48 | 40.48 | 86,392 | -0.13(-0.32%) |
Sep 21, 2023 | 41.05 | 41.05 | 40.61 | 40.61 | 126,409 | -0.62(-1.51%) |
Sep 20, 2023 | 41.57 | 41.80 | 41.21 | 41.23 | 103,471 | -0.20(-0.48%) |
Sep 19, 2023 | 41.58 | 41.74 | 41.32 | 41.43 | 134,626 | -0.10(-0.24%) |
Sep 18, 2023 | 41.64 | 41.69 | 41.45 | 41.53 | 101,053 | -0.10(-0.24%) |
Sep 15, 2023 | 41.76 | 41.85 | 41.54 | 41.63 | 152,154 | -0.28(-0.66%) |
Sep 14, 2023 | 41.73 | 41.94 | 41.69 | 41.90 | 178,275 | +0.57(+1.38%) |
Sep 13, 2023 | 41.72 | 41.72 | 41.18 | 41.33 | 126,585 | -0.27(-0.64%) |
Sep 12, 2023 | 41.48 | 41.80 | 41.48 | 41.60 | 331,117 | +0.08(+0.19%) |
Sep 11, 2023 | 41.78 | 41.89 | 41.46 | 41.52 | 92,137 | -0.04(-0.10%) |
Sep 08, 2023 | 41.48 | 41.66 | 41.33 | 41.56 | 88,880 | +0.16(+0.38%) |
Sep 07, 2023 | 41.52 | 41.58 | 41.27 | 41.40 | 102,938 | -0.24(-0.57%) |
Sep 06, 2023 | 41.84 | 42.02 | 41.50 | 41.64 | 129,634 | -0.24(-0.57%) |
Sep 05, 2023 | 42.53 | 42.53 | 41.85 | 41.87 | 93,470 | -0.76(-1.78%) |
Sep 01, 2023 | 42.55 | 42.78 | 42.55 | 42.63 | 83,001 | +0.31(+0.72%) |
Aug 31, 2023 | 42.46 | 42.55 | 42.30 | 42.33 | 110,674 | -0.04(-0.09%) |
Aug 30, 2023 | 42.27 | 42.48 | 42.16 | 42.37 | 158,005 | +0.17(+0.40%) |
Aug 29, 2023 | 41.78 | 42.23 | 41.66 | 42.20 | 229,286 | +0.41(+0.98%) |
Aug 28, 2023 | 41.61 | 41.99 | 41.61 | 41.79 | 94,766 | +0.33(+0.80%) |
Aug 25, 2023 | 41.47 | 41.64 | 41.11 | 41.46 | 83,132 | +0.16(+0.39%) |
Aug 24, 2023 | 41.43 | 41.91 | 41.30 | 41.30 | 153,042 | -0.24(-0.57%) |
Aug 23, 2023 | 41.27 | 41.58 | 41.17 | 41.53 | 137,580 | +0.31(+0.76%) |
Aug 22, 2023 | 41.55 | 41.68 | 41.21 | 41.22 | 91,773 | -0.29(-0.69%) |
Aug 21, 2023 | 41.69 | 41.73 | 41.27 | 41.50 | 99,372 | -0.15(-0.35%) |
Aug 18, 2023 | 41.30 | 41.70 | 41.21 | 41.65 | 105,172 | +0.14(+0.33%) |
Aug 17, 2023 | 41.94 | 42.04 | 41.48 | 41.51 | 146,527 | -0.24(-0.57%) |
Aug 16, 2023 | 42.01 | 42.24 | 41.75 | 41.75 | 147,340 | -0.25(-0.59%) |
Aug 15, 2023 | 42.38 | 42.38 | 42.00 | 42.00 | 89,758 | -0.68(-1.59%) |
Aug 14, 2023 | 42.71 | 42.71 | 42.44 | 42.67 | 86,692 | -0.18(-0.41%) |
Aug 11, 2023 | 42.72 | 43.01 | 42.72 | 42.85 | 65,068 | +0.01(+0.02%) |
Aug 10, 2023 | 43.17 | 43.41 | 42.73 | 42.84 | 69,215 | -0.19(-0.43%) |
Aug 09, 2023 | 43.15 | 43.29 | 42.95 | 43.03 | 74,968 | -0.06(-0.14%) |
Aug 08, 2023 | 42.91 | 43.14 | 42.60 | 43.09 | 191,343 | -0.28(-0.64%) |
Aug 07, 2023 | 43.15 | 43.42 | 43.13 | 43.36 | 152,185 | +0.36(+0.85%) |
Aug 04, 2023 | 43.07 | 43.49 | 42.95 | 43.00 | 117,756 | -0.02(-0.05%) |
Aug 03, 2023 | 42.92 | 43.19 | 42.70 | 43.02 | 109,685 | -0.05(-0.11%) |
Aug 02, 2023 | 43.07 | 43.18 | 42.87 | 43.07 | 112,573 | -0.30(-0.68%) |
Aug 01, 2023 | 43.30 | 43.46 | 43.13 | 43.36 | 113,670 | -0.16(-0.36%) |
Jul 31, 2023 | 43.43 | 43.59 | 43.34 | 43.52 | 103,592 | +0.20(+0.45%) |
Jul 28, 2023 | 43.33 | 43.46 | 43.11 | 43.32 | 107,079 | +0.38(+0.89%) |
Jul 27, 2023 | 43.60 | 43.62 | 42.88 | 42.94 | 137,073 | -0.41(-0.95%) |
Jul 26, 2023 | 43.07 | 43.46 | 43.07 | 43.35 | 149,776 | +0.30(+0.69%) |
Jul 25, 2023 | 42.99 | 43.29 | 42.97 | 43.06 | 201,375 | +0.02(+0.05%) |
Jul 24, 2023 | 42.93 | 43.19 | 42.85 | 43.04 | 120,658 | +0.13(+0.30%) |
Jul 21, 2023 | 43.21 | 43.21 | 42.86 | 42.91 | 111,730 | -0.10(-0.23%) |
Jul 20, 2023 | 43.07 | 43.22 | 42.76 | 43.01 | 126,220 | -0.06(-0.14%) |
Jul 19, 2023 | 42.84 | 43.07 | 42.79 | 43.07 | 252,098 | +0.33(+0.78%) |
Jul 18, 2023 | 42.30 | 42.86 | 42.30 | 42.73 | 124,761 | +0.46(+1.09%) |
Jul 17, 2023 | 42.00 | 42.38 | 41.91 | 42.27 | 111,353 | +0.17(+0.40%) |
Jul 14, 2023 | 42.58 | 42.58 | 41.93 | 42.10 | 106,026 | -0.46(-1.09%) |
Jul 13, 2023 | 42.42 | 42.61 | 42.29 | 42.57 | 244,036 | +0.25(+0.58%) |
Jul 12, 2023 | 42.45 | 42.58 | 42.27 | 42.32 | 139,871 | +0.31(+0.75%) |
Jul 11, 2023 | 41.56 | 42.02 | 41.55 | 42.01 | 264,392 | +0.57(+1.38%) |
Jul 10, 2023 | 41.13 | 41.58 | 41.08 | 41.44 | 132,100 | +0.25(+0.60%) |
Jul 07, 2023 | 40.87 | 41.52 | 40.87 | 41.19 | 110,370 | +0.32(+0.79%) |
Jul 06, 2023 | 40.87 | 40.90 | 40.46 | 40.87 | 291,829 | -0.33(-0.81%) |
Jul 05, 2023 | 41.36 | 41.46 | 41.09 | 41.20 | 196,383 | -0.34(-0.83%) |
Jul 03, 2023 | 41.34 | 41.66 | 41.29 | 41.54 | 127,889 | +0.21(+0.50%) |
Jun 30, 2023 | 41.44 | 41.48 | 41.18 | 41.34 | 108,904 | +0.18(+0.43%) |
Jun 29, 2023 | 40.73 | 41.18 | 40.65 | 41.16 | 199,106 | +0.51(+1.26%) |
Jun 28, 2023 | 40.72 | 40.72 | 40.40 | 40.65 | 280,782 | -0.12(-0.29%) |
Jun 27, 2023 | 40.24 | 40.82 | 40.11 | 40.77 | 193,784 | +0.62(+1.54%) |
Jun 26, 2023 | 39.78 | 40.35 | 39.78 | 40.15 | 206,788 | +0.44(+1.11%) |
Jun 23, 2023 | 39.82 | 40.07 | 39.66 | 39.71 | 199,563 | -0.48(-1.20%) |
Jun 22, 2023 | 40.49 | 40.49 | 40.03 | 40.19 | 139,981 | -0.35(-0.87%) |
Jun 21, 2023 | 40.44 | 40.72 | 40.26 | 40.54 | 256,117 | -0.07(-0.17%) |
Jun 20, 2023 | 40.87 | 40.87 | 40.48 | 40.61 | 274,924 | -0.40(-0.98%) |
Jun 16, 2023 | 41.23 | 41.26 | 40.89 | 41.01 | 130,873 | -0.13(-0.31%) |
Jun 15, 2023 | 40.59 | 41.15 | 40.59 | 41.14 | 134,866 | +0.49(+1.21%) |
Jun 14, 2023 | 41.05 | 41.24 | 40.49 | 40.65 | 181,695 | -0.30(-0.74%) |
Jun 13, 2023 | 40.67 | 41.09 | 40.54 | 40.95 | 183,770 | +0.47(+1.16%) |
Jun 12, 2023 | 40.42 | 40.64 | 40.24 | 40.48 | 138,473 | +0.06(+0.15%) |
Jun 09, 2023 | 40.65 | 40.67 | 40.33 | 40.42 | 105,393 | -0.25(-0.63%) |
Jun 08, 2023 | 40.83 | 40.84 | 40.40 | 40.68 | 127,446 | -0.21(-0.50%) |
Jun 07, 2023 | 40.27 | 40.94 | 40.13 | 40.88 | 125,254 | +0.79(+1.98%) |
Jun 06, 2023 | 39.32 | 40.14 | 39.20 | 40.09 | 175,290 | +0.74(+1.87%) |
Jun 05, 2023 | 39.57 | 39.80 | 39.23 | 39.35 | 244,491 | -0.41(-1.04%) |
Jun 02, 2023 | 38.84 | 39.79 | 38.84 | 39.76 | 177,457 | +1.31(+3.42%) |
Jun 01, 2023 | 38.23 | 38.54 | 37.96 | 38.45 | 139,144 | +0.31(+0.82%) |
May 31, 2023 | 38.49 | 38.50 | 37.93 | 38.14 | 161,138 | -0.59(-1.52%) |
May 30, 2023 | 38.92 | 38.96 | 38.53 | 38.73 | 195,374 | -0.07(-0.18%) |
May 26, 2023 | 38.57 | 38.82 | 38.44 | 38.79 | 144,295 | +0.32(+0.84%) |
May 25, 2023 | 38.55 | 38.61 | 38.15 | 38.47 | 258,595 | -0.14(-0.36%) |
May 24, 2023 | 38.89 | 38.90 | 38.53 | 38.61 | 191,391 | -0.45(-1.14%) |
May 23, 2023 | 39.24 | 39.52 | 39.02 | 39.05 | 197,469 | -0.22(-0.57%) |
May 22, 2023 | 39.16 | 39.40 | 38.87 | 39.28 | 131,874 | +0.21(+0.55%) |
May 19, 2023 | 39.56 | 39.56 | 38.94 | 39.06 | 157,829 | -0.31(-0.79%) |
May 18, 2023 | 39.02 | 39.43 | 38.84 | 39.38 | 144,029 | +0.32(+0.83%) |
May 17, 2023 | 38.59 | 39.12 | 38.49 | 39.05 | 166,088 | +0.71(+1.86%) |
May 16, 2023 | 38.83 | 38.83 | 38.33 | 38.34 | 147,901 | -0.62(-1.58%) |
May 15, 2023 | 38.82 | 39.09 | 38.68 | 38.96 | 187,155 | +0.30(+0.78%) |
May 12, 2023 | 38.76 | 38.85 | 38.40 | 38.65 | 124,695 | +0.08(+0.20%) |
May 11, 2023 | 38.65 | 38.73 | 38.43 | 38.58 | 164,497 | -0.33(-0.85%) |
May 10, 2023 | 39.31 | 39.32 | 38.54 | 38.91 | 192,537 | +0.02(+0.05%) |
May 09, 2023 | 38.88 | 39.06 | 38.73 | 38.89 | 158,314 | -0.16(-0.40%) |
May 08, 2023 | 39.37 | 39.45 | 38.97 | 39.04 | 141,917 | -0.16(-0.40%) |
May 05, 2023 | 38.86 | 39.27 | 38.86 | 39.20 | 235,015 | +0.90(+2.35%) |
May 04, 2023 | 38.76 | 38.76 | 38.06 | 38.30 | 248,336 | -0.71(-1.83%) |
May 03, 2023 | 39.24 | 39.70 | 39.00 | 39.02 | 203,757 | -0.17(-0.42%) |
May 02, 2023 | 39.88 | 39.88 | 38.76 | 39.18 | 213,301 | -0.82(-2.05%) |
May 01, 2023 | 40.01 | 40.34 | 39.93 | 40.00 | 129,142 | -0.07(-0.17%) |
Apr 28, 2023 | 39.54 | 40.12 | 39.54 | 40.07 | 154,321 | +0.44(+1.11%) |
Apr 27, 2023 | 39.05 | 39.63 | 38.95 | 39.63 | 127,359 | +0.73(+1.88%) |
Apr 26, 2023 | 39.14 | 39.35 | 38.81 | 38.90 | 482,131 | -0.37(-0.95%) |
Apr 25, 2023 | 39.67 | 39.74 | 39.25 | 39.27 | 240,557 | -0.73(-1.83%) |
Apr 24, 2023 | 39.92 | 40.15 | 39.83 | 40.00 | 149,048 | +0.05(+0.13%) |
Apr 21, 2023 | 40.12 | 40.12 | 39.71 | 39.95 | 228,410 | -0.15(-0.37%) |
Apr 20, 2023 | 40.06 | 40.23 | 39.97 | 40.09 | 105,390 | -0.18(-0.44%) |
Apr 19, 2023 | 39.94 | 40.34 | 39.93 | 40.27 | 99,206 | +0.14(+0.34%) |
Apr 18, 2023 | 40.28 | 40.29 | 39.95 | 40.13 | 191,336 | -0.07(-0.17%) |
Apr 17, 2023 | 39.88 | 40.20 | 39.77 | 40.20 | 145,441 | +0.35(+0.88%) |
Apr 14, 2023 | 40.16 | 40.32 | 39.62 | 39.85 | 139,102 | -0.24(-0.61%) |
Apr 13, 2023 | 39.95 | 40.17 | 39.64 | 40.09 | 128,674 | +0.24(+0.61%) |
Apr 12, 2023 | 40.37 | 40.38 | 39.76 | 39.85 | 258,580 | -0.20(-0.51%) |
Apr 11, 2023 | 39.85 | 40.22 | 39.78 | 40.06 | 134,213 | +0.38(+0.96%) |
Apr 10, 2023 | 39.14 | 39.72 | 39.14 | 39.68 | 158,584 | +0.38(+0.97%) |
Apr 06, 2023 | 39.28 | 39.42 | 39.18 | 39.29 | 220,413 | +0.01(+0.02%) |
Apr 05, 2023 | 39.18 | 39.40 | 39.06 | 39.28 | 205,407 | -0.13(-0.32%) |
Apr 04, 2023 | 40.19 | 40.19 | 39.14 | 39.41 | 225,552 | -0.61(-1.51%) |
Apr 03, 2023 | 40.18 | 40.31 | 39.82 | 40.02 | 238,853 | +0.01(+0.02%) |
Mar 31, 2023 | 39.63 | 40.05 | 39.63 | 40.01 | 230,748 | +0.62(+1.59%) |
Mar 30, 2023 | 39.72 | 39.76 | 39.30 | 39.38 | 141,924 | +0.06(+0.15%) |
Mar 29, 2023 | 39.27 | 39.37 | 39.07 | 39.32 | 314,153 | +0.45(+1.16%) |
Mar 28, 2023 | 38.64 | 39.04 | 38.64 | 38.87 | 137,191 | +0.12(+0.30%) |
Mar 27, 2023 | 38.83 | 38.93 | 38.48 | 38.76 | 266,554 | +0.41(+1.07%) |
Mar 24, 2023 | 37.60 | 38.35 | 37.41 | 38.35 | 236,028 | +0.42(+1.10%) |
Mar 23, 2023 | 38.44 | 38.77 | 37.64 | 37.93 | 191,891 | -0.29(-0.76%) |
Mar 22, 2023 | 39.27 | 39.32 | 38.22 | 38.22 | 104,723 | -1.10(-2.79%) |
Mar 21, 2023 | 39.33 | 39.45 | 39.12 | 39.32 | 171,814 | +0.68(+1.76%) |
Mar 20, 2023 | 38.24 | 38.94 | 38.24 | 38.64 | 158,595 | +0.69(+1.82%) |
Mar 17, 2023 | 38.58 | 38.58 | 37.82 | 37.95 | 145,848 | -0.94(-2.42%) |
Mar 16, 2023 | 37.96 | 39.05 | 37.80 | 38.89 | 203,334 | +0.56(+1.47%) |
Mar 15, 2023 | 38.09 | 38.43 | 37.78 | 38.33 | 174,950 | -0.70(-1.79%) |
Mar 14, 2023 | 39.41 | 39.65 | 38.64 | 39.03 | 146,241 | +0.60(+1.57%) |
Mar 13, 2023 | 38.48 | 39.05 | 38.04 | 38.43 | 306,873 | -1.00(-2.54%) |
Mar 10, 2023 | 40.31 | 40.38 | 39.11 | 39.43 | 243,600 | -1.10(-2.71%) |
Mar 09, 2023 | 41.58 | 41.68 | 40.51 | 40.52 | 160,249 | -1.06(-2.55%) |
Mar 08, 2023 | 41.61 | 41.80 | 41.38 | 41.58 | 183,940 | +0.03(+0.07%) |
Mar 07, 2023 | 42.13 | 42.20 | 41.48 | 41.55 | 182,308 | -0.56(-1.34%) |
Mar 06, 2023 | 42.51 | 42.63 | 42.04 | 42.12 | 134,695 | -0.43(-1.00%) |
Mar 03, 2023 | 42.23 | 42.59 | 42.00 | 42.54 | 103,158 | +0.48(+1.13%) |
Mar 02, 2023 | 41.71 | 42.13 | 41.53 | 42.07 | 110,644 | +0.15(+0.35%) |
Mar 01, 2023 | 41.75 | 42.01 | 41.69 | 41.92 | 117,124 | +0.08(+0.19%) |
Feb 28, 2023 | 42.09 | 42.27 | 41.84 | 41.84 | 105,192 | -0.20(-0.48%) |
Feb 27, 2023 | 42.33 | 42.59 | 41.91 | 42.05 | 176,430 | -0.02(-0.05%) |
Feb 24, 2023 | 41.74 | 42.13 | 41.58 | 42.07 | 117,775 | -0.11(-0.25%) |
Feb 23, 2023 | 42.22 | 42.44 | 41.76 | 42.17 | 146,174 | +0.11(+0.25%) |
Feb 22, 2023 | 42.10 | 42.35 | 41.93 | 42.07 | 129,104 | +0.07(+0.16%) |
Feb 21, 2023 | 42.65 | 42.69 | 41.92 | 42.00 | 125,594 | -1.04(-2.41%) |
Feb 17, 2023 | 42.90 | 43.13 | 42.66 | 43.04 | 120,239 | -0.03(-0.07%) |
Feb 16, 2023 | 42.98 | 43.49 | 42.87 | 43.07 | 259,486 | -0.41(-0.94%) |
Feb 15, 2023 | 42.98 | 43.48 | 42.89 | 43.48 | 175,617 | +0.20(+0.47%) |
Feb 14, 2023 | 43.18 | 43.57 | 42.92 | 43.27 | 128,744 | -0.14(-0.31%) |
Feb 13, 2023 | 42.96 | 43.41 | 42.78 | 43.41 | 148,718 | +0.50(+1.15%) |
Feb 10, 2023 | 42.58 | 42.98 | 42.54 | 42.91 | 183,305 | +0.25(+0.59%) |
Feb 09, 2023 | 43.48 | 43.51 | 42.59 | 42.66 | 141,772 | -0.53(-1.24%) |
Feb 08, 2023 | 43.53 | 43.59 | 43.15 | 43.19 | 170,030 | -0.56(-1.29%) |
Feb 07, 2023 | 43.29 | 43.84 | 43.05 | 43.76 | 161,913 | +0.39(+0.90%) |
Feb 06, 2023 | 43.55 | 43.60 | 43.16 | 43.37 | 135,692 | -0.42(-0.95%) |
Feb 03, 2023 | 43.74 | 44.06 | 43.67 | 43.79 | 305,620 | -0.30(-0.68%) |
Feb 02, 2023 | 43.76 | 44.28 | 43.67 | 44.09 | 338,723 | +0.51(+1.18%) |