Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.32 | 42.49 | 42.31 | 42.49 | 6,290 | +0.29(+0.69%) |
Jan 30, 2023 | 42.25 | 42.29 | 42.20 | 42.20 | 6,328 | -0.19(-0.46%) |
Jan 27, 2023 | 42.45 | 42.48 | 42.36 | 42.40 | 8,540 | -0.10(-0.24%) |
Jan 26, 2023 | 42.47 | 42.50 | 42.34 | 42.50 | 45,981 | +0.05(+0.11%) |
Jan 25, 2023 | 42.35 | 42.45 | 42.31 | 42.45 | 5,381 | +0.01(+0.03%) |
Jan 24, 2023 | 42.34 | 42.44 | 42.32 | 42.43 | 12,478 | +0.03(+0.08%) |
Jan 23, 2023 | 42.40 | 42.52 | 42.36 | 42.40 | 82,856 | -0.01(-0.02%) |
Jan 20, 2023 | 42.35 | 42.41 | 42.27 | 42.41 | 7,503 | +0.03(+0.08%) |
Jan 19, 2023 | 42.42 | 42.43 | 42.35 | 42.38 | 9,379 | -0.19(-0.46%) |
Jan 18, 2023 | 42.75 | 42.85 | 42.57 | 42.57 | 12,117 | +0.06(+0.14%) |
Jan 17, 2023 | 42.58 | 42.67 | 42.51 | 42.51 | 17,855 | -0.16(-0.38%) |
Jan 13, 2023 | 42.58 | 42.84 | 42.57 | 42.67 | 356,844 | +0.06(+0.14%) |
Jan 12, 2023 | 42.49 | 42.62 | 42.49 | 42.62 | 2,252 | +0.22(+0.51%) |
Jan 11, 2023 | 42.33 | 42.40 | 42.31 | 42.40 | 2,909 | +0.21(+0.51%) |
Jan 10, 2023 | 42.20 | 42.22 | 42.17 | 42.19 | 10,694 | -0.09(-0.22%) |
Jan 09, 2023 | 42.30 | 42.42 | 42.25 | 42.28 | 14,936 | +0.13(+0.31%) |
Jan 06, 2023 | 41.98 | 42.27 | 41.98 | 42.15 | 6,999 | +0.47(+1.13%) |
Jan 05, 2023 | 41.62 | 41.70 | 41.61 | 41.68 | 6,951 | -0.08(-0.20%) |
Jan 04, 2023 | 41.55 | 41.76 | 41.46 | 41.76 | 34,222 | +0.36(+0.87%) |
Jan 03, 2023 | 41.46 | 41.52 | 41.28 | 41.40 | 13,917 | +0.14(+0.34%) |
Dec 30, 2022 | 41.08 | 41.27 | 41.08 | 41.26 | 11,671 | +0.02(+0.04%) |
Dec 29, 2022 | 40.77 | 41.24 | 40.77 | 41.24 | 7,253 | +0.49(+1.21%) |
Dec 28, 2022 | 41.31 | 41.31 | 40.75 | 40.75 | 15,799 | -0.49(-1.19%) |
Dec 27, 2022 | 41.54 | 41.54 | 41.24 | 41.24 | 5,428 | -0.40(-0.96%) |
Dec 23, 2022 | 41.41 | 41.64 | 41.41 | 41.64 | 6,509 | +0.16(+0.40%) |
Dec 22, 2022 | 41.64 | 41.64 | 41.45 | 41.48 | 4,197 | -0.25(-0.60%) |
Dec 21, 2022 | 41.66 | 41.79 | 41.65 | 41.73 | 573,171 | +0.33(+0.80%) |
Dec 20, 2022 | 41.26 | 41.45 | 41.26 | 41.40 | 6,783 | -0.09(-0.21%) |
Dec 19, 2022 | 41.51 | 41.51 | 41.41 | 41.48 | 2,149 | -0.15(-0.37%) |
Dec 16, 2022 | 41.66 | 41.68 | 41.60 | 41.64 | 3,278 | -0.23(-0.55%) |
Dec 15, 2022 | 41.75 | 41.87 | 41.75 | 41.87 | 3,466 | -0.15(-0.36%) |
Dec 14, 2022 | 42.19 | 42.22 | 41.77 | 42.02 | 9,809 | -0.18(-0.43%) |
Dec 13, 2022 | 42.38 | 42.38 | 42.01 | 42.20 | 30,773 | +0.36(+0.87%) |
Dec 12, 2022 | 41.80 | 41.88 | 41.69 | 41.84 | 2,118,446 | +0.10(+0.24%) |
Dec 09, 2022 | 41.62 | 41.84 | 41.62 | 41.73 | 2,408,092 | +0.05(+0.11%) |
Dec 08, 2022 | 41.66 | 41.77 | 41.64 | 41.69 | 32,503 | -0.00(-0.01%) |
Dec 07, 2022 | 41.54 | 41.70 | 41.54 | 41.69 | 2,405,359 | +0.24(+0.58%) |
Dec 06, 2022 | 41.63 | 41.63 | 41.41 | 41.45 | 2,418,023 | -0.14(-0.34%) |
Dec 05, 2022 | 41.71 | 41.71 | 41.53 | 41.60 | 1,441 | -0.33(-0.78%) |
Dec 02, 2022 | 41.76 | 41.92 | 41.76 | 41.92 | 1,753 | -0.01(-0.02%) |
Dec 01, 2022 | 41.81 | 41.93 | 41.81 | 41.93 | 8,944 | +0.04(+0.10%) |
Nov 30, 2022 | 41.29 | 41.89 | 41.26 | 41.89 | 1,206,038 | +0.59(+1.42%) |
Nov 29, 2022 | 41.12 | 41.30 | 41.11 | 41.30 | 1,218,679 | +0.11(+0.28%) |
Nov 28, 2022 | 41.39 | 41.39 | 41.19 | 41.19 | 2,424,495 | -0.41(-0.98%) |
Nov 25, 2022 | 41.67 | 41.67 | 41.60 | 41.60 | 1,306 | -0.07(-0.17%) |
Nov 23, 2022 | 41.65 | 41.68 | 41.56 | 41.67 | 2,223,996 | +0.22(+0.52%) |
Nov 22, 2022 | 41.29 | 41.45 | 41.29 | 41.45 | 3,495 | +0.27(+0.65%) |
Nov 21, 2022 | 41.17 | 41.21 | 41.13 | 41.18 | 4,244 | +0.00(+0.00%) |
Nov 18, 2022 | 41.23 | 41.23 | 41.13 | 41.18 | 1,603 | +0.10(+0.25%) |
Nov 17, 2022 | 40.94 | 41.10 | 40.94 | 41.08 | 33,901 | -0.17(-0.42%) |
Nov 16, 2022 | 41.27 | 41.28 | 41.26 | 41.26 | 546,246 | -0.07(-0.16%) |
Nov 15, 2022 | 41.28 | 41.33 | 41.17 | 41.32 | 3,390 | +0.35(+0.86%) |
Nov 14, 2022 | 41.08 | 41.11 | 40.97 | 40.97 | 3,690 | -0.33(-0.79%) |
Nov 11, 2022 | 41.13 | 41.33 | 41.13 | 41.30 | 4,346 | +0.12(+0.29%) |
Nov 10, 2022 | 41.00 | 41.18 | 41.00 | 41.18 | 5,313 | +1.16(+2.91%) |
Nov 09, 2022 | 40.20 | 40.25 | 40.02 | 40.02 | 4,876 | -0.39(-0.96%) |
Nov 08, 2022 | 40.50 | 40.51 | 40.35 | 40.40 | 5,032 | -0.04(-0.09%) |
Nov 07, 2022 | 40.51 | 40.51 | 40.37 | 40.44 | 12,419 | +0.02(+0.06%) |
Nov 04, 2022 | 40.36 | 40.47 | 40.26 | 40.42 | 5,321 | +0.23(+0.58%) |
Nov 03, 2022 | 40.26 | 40.27 | 40.17 | 40.18 | 6,049 | -0.22(-0.54%) |
Nov 02, 2022 | 40.69 | 40.40 | 40.40 | 1,979 | -0.34(-0.82%) | |
Nov 01, 2022 | 40.62 | 40.74 | 40.62 | 40.74 | 1,519 | +0.17(+0.42%) |
Oct 31, 2022 | 40.79 | 40.79 | 40.57 | 40.57 | 3,830 | -0.56(-1.36%) |
Oct 28, 2022 | 40.73 | 41.17 | 40.73 | 41.13 | 10,392 | +0.26(+0.63%) |
Oct 27, 2022 | 40.69 | 40.96 | 40.67 | 40.87 | 11,417 | +0.30(+0.73%) |
Oct 26, 2022 | 40.42 | 40.74 | 40.42 | 40.58 | 13,247 | +0.07(+0.17%) |
Oct 25, 2022 | 40.42 | 40.51 | 40.39 | 40.51 | 3,056 | +0.38(+0.95%) |
Oct 24, 2022 | 40.04 | 40.15 | 39.95 | 40.13 | 5,686 | +0.10(+0.26%) |
Oct 21, 2022 | 39.78 | 40.08 | 39.77 | 40.02 | 19,277 | +0.28(+0.70%) |
Oct 20, 2022 | 40.15 | 40.15 | 39.75 | 39.75 | 3,274 | -0.18(-0.46%) |
Oct 19, 2022 | 40.11 | 40.11 | 39.93 | 39.93 | 6,922 | -0.36(-0.89%) |
Oct 18, 2022 | 40.28 | 40.33 | 40.21 | 40.29 | 2,350 | +0.26(+0.65%) |
Oct 17, 2022 | 40.06 | 40.06 | 39.97 | 40.03 | 2,499,361 | +0.41(+1.04%) |
Oct 14, 2022 | 39.68 | 39.68 | 39.59 | 39.62 | 3,568 | -0.11(-0.28%) |
Oct 13, 2022 | 39.03 | 39.73 | 39.03 | 39.73 | 4,185 | +0.06(+0.16%) |
Oct 12, 2022 | 39.69 | 39.73 | 39.65 | 39.66 | 2,623 | +0.14(+0.35%) |
Oct 11, 2022 | 39.53 | 39.75 | 39.53 | 39.53 | 3,270 | +0.07(+0.17%) |
Oct 10, 2022 | 39.54 | 39.56 | 39.37 | 39.46 | 3,088 | -0.43(-1.08%) |
Oct 07, 2022 | 40.10 | 40.10 | 39.89 | 39.89 | 3,599 | -0.44(-1.08%) |
Oct 06, 2022 | 40.48 | 40.48 | 40.32 | 40.32 | 1,844 | -0.14(-0.36%) |
Oct 05, 2022 | 40.23 | 40.47 | 40.22 | 40.47 | 8,903 | -0.12(-0.29%) |
Oct 04, 2022 | 40.26 | 40.59 | 40.26 | 40.59 | 4,224 | +0.68(+1.71%) |
Oct 03, 2022 | 39.80 | 39.93 | 39.80 | 39.91 | 14,232 | +0.47(+1.19%) |
Sep 30, 2022 | 39.64 | 39.76 | 39.44 | 39.44 | 4,819 | -0.09(-0.23%) |
Sep 29, 2022 | 39.42 | 39.53 | 39.34 | 39.53 | 5,120 | -0.30(-0.74%) |
Sep 28, 2022 | 39.37 | 39.82 | 39.37 | 39.82 | 17,746 | +0.66(+1.67%) |
Sep 27, 2022 | 39.56 | 39.56 | 39.13 | 39.17 | 86,908 | -0.08(-0.21%) |
Sep 26, 2022 | 39.63 | 39.63 | 39.25 | 39.25 | 16,036 | -0.49(-1.23%) |
Sep 23, 2022 | 39.95 | 39.95 | 39.63 | 39.74 | 5,430 | -0.43(-1.07%) |
Sep 22, 2022 | 40.10 | 40.25 | 40.02 | 40.17 | 3,713 | -0.26(-0.64%) |
Sep 21, 2022 | 40.61 | 40.68 | 40.35 | 40.43 | 5,308 | -0.06(-0.15%) |
Sep 20, 2022 | 40.53 | 40.56 | 40.48 | 40.49 | 5,003 | -0.36(-0.89%) |
Sep 19, 2022 | 40.74 | 40.85 | 40.74 | 40.85 | 7,649 | +0.18(+0.44%) |
Sep 16, 2022 | 40.35 | 40.67 | 40.35 | 40.67 | 1,626 | +0.08(+0.20%) |
Sep 15, 2022 | 40.74 | 40.74 | 40.59 | 40.59 | 6,076 | -0.20(-0.50%) |
Sep 14, 2022 | 40.83 | 41.00 | 40.78 | 40.80 | 5,737 | +0.07(+0.17%) |
Sep 13, 2022 | 41.09 | 41.12 | 40.73 | 40.73 | 5,641 | -0.83(-2.00%) |
Sep 12, 2022 | 41.70 | 41.70 | 41.54 | 41.56 | 6,907 | +0.04(+0.09%) |
Sep 09, 2022 | 41.57 | 41.69 | 41.49 | 41.53 | 7,333 | +0.17(+0.41%) |
Sep 08, 2022 | 41.03 | 41.36 | 41.03 | 41.36 | 7,042 | +0.21(+0.52%) |
Sep 07, 2022 | 40.77 | 41.19 | 40.77 | 41.14 | 10,662 | +0.43(+1.04%) |
Sep 06, 2022 | 40.80 | 40.80 | 40.66 | 40.72 | 5,814 | -0.10(-0.23%) |
Sep 02, 2022 | 41.06 | 41.17 | 40.81 | 40.81 | 9,375 | +0.01(+0.03%) |
Sep 01, 2022 | 40.65 | 40.80 | 40.43 | 40.80 | 81,350 | +0.15(+0.38%) |
Aug 31, 2022 | 40.91 | 40.91 | 40.28 | 40.65 | 1,024,884 | -0.25(-0.62%) |
Aug 30, 2022 | 41.18 | 41.18 | 40.78 | 40.90 | 7,308 | -0.26(-0.63%) |
Aug 29, 2022 | 41.16 | 41.23 | 41.14 | 41.16 | 15,203 | -0.13(-0.30%) |
Aug 26, 2022 | 41.79 | 41.79 | 41.29 | 41.29 | 12,669 | -0.60(-1.43%) |
Aug 25, 2022 | 41.71 | 41.89 | 41.67 | 41.89 | 14,113 | +0.34(+0.82%) |
Aug 24, 2022 | 41.46 | 41.57 | 41.45 | 41.55 | 8,976 | +0.06(+0.16%) |
Aug 23, 2022 | 41.38 | 41.56 | 41.33 | 41.48 | 3,350,350 | +0.11(+0.26%) |
Aug 22, 2022 | 41.38 | 41.51 | 41.35 | 41.37 | 6,254 | -0.41(-0.98%) |
Aug 19, 2022 | 41.95 | 41.95 | 41.73 | 41.79 | 8,915 | -0.41(-0.96%) |
Aug 18, 2022 | 42.19 | 42.23 | 42.17 | 42.19 | 12,707 | +0.09(+0.22%) |
Aug 17, 2022 | 42.26 | 42.27 | 42.10 | 42.10 | 28,185 | -0.37(-0.87%) |
Aug 16, 2022 | 42.53 | 42.55 | 42.43 | 42.47 | 28,487 | -0.15(-0.35%) |
Aug 15, 2022 | 42.66 | 42.73 | 42.59 | 42.61 | 20,066 | -0.09(-0.22%) |
Aug 12, 2022 | 42.53 | 42.71 | 42.48 | 42.71 | 7,046,129 | +0.36(+0.86%) |
Aug 11, 2022 | 42.80 | 42.88 | 42.33 | 42.34 | 17,012 | -0.24(-0.57%) |
Aug 10, 2022 | 42.49 | 42.67 | 42.49 | 42.59 | 34,163 | +0.48(+1.13%) |
Aug 09, 2022 | 42.29 | 42.29 | 42.11 | 42.11 | 7,407 | -0.31(-0.74%) |
Aug 08, 2022 | 42.70 | 42.70 | 42.43 | 42.43 | 20,407 | -0.01(-0.02%) |
Aug 05, 2022 | 42.33 | 42.47 | 42.33 | 42.43 | 10,491 | -0.23(-0.53%) |
Aug 04, 2022 | 42.59 | 42.89 | 42.56 | 42.66 | 90,526 | +0.03(+0.06%) |
Aug 03, 2022 | 42.41 | 42.64 | 42.41 | 42.63 | 8,932 | +0.25(+0.59%) |
Aug 02, 2022 | 42.50 | 42.50 | 42.37 | 42.38 | 4,393 | -0.20(-0.46%) |
Aug 01, 2022 | 42.56 | 42.63 | 42.46 | 42.58 | 14,358 | +0.06(+0.14%) |
Jul 29, 2022 | 42.47 | 42.63 | 42.42 | 42.52 | 10,248 | +0.03(+0.07%) |
Jul 28, 2022 | 42.27 | 42.49 | 42.20 | 42.49 | 21,402 | +0.46(+1.10%) |
Jul 27, 2022 | 41.81 | 42.11 | 41.81 | 42.03 | 15,795 | +0.35(+0.84%) |
Jul 26, 2022 | 41.80 | 41.80 | 41.68 | 41.68 | 5,215 | -0.23(-0.55%) |
Jul 25, 2022 | 41.91 | 41.98 | 41.87 | 41.91 | 21,134 | -0.01(-0.03%) |
Jul 22, 2022 | 42.20 | 42.24 | 41.86 | 41.92 | 91,344 | -0.12(-0.28%) |
Jul 21, 2022 | 41.73 | 42.17 | 41.64 | 42.04 | 1,076,687 | +0.43(+1.04%) |
Jul 20, 2022 | 41.68 | 41.87 | 41.61 | 41.61 | 3,364 | +0.09(+0.21%) |
Jul 19, 2022 | 41.20 | 41.59 | 41.20 | 41.52 | 9,939 | +0.46(+1.12%) |
Jul 18, 2022 | 41.43 | 41.43 | 41.06 | 41.06 | 6,231 | -0.37(-0.90%) |
Jul 15, 2022 | 41.18 | 41.43 | 41.18 | 41.43 | 6,261 | +0.48(+1.16%) |
Jul 14, 2022 | 40.64 | 40.96 | 40.60 | 40.96 | 91,268 | -0.11(-0.26%) |
Jul 13, 2022 | 41.13 | 41.13 | 40.96 | 41.07 | 3,684 | -0.04(-0.09%) |
Jul 12, 2022 | 41.01 | 41.11 | 40.97 | 41.10 | 14,874 | +0.19(+0.47%) |
Jul 11, 2022 | 40.97 | 41.05 | 40.91 | 40.91 | 5,181 | -0.18(-0.43%) |
Jul 08, 2022 | 40.91 | 41.09 | 40.91 | 41.09 | 1,430 | +0.03(+0.08%) |
Jul 07, 2022 | 40.71 | 41.06 | 40.71 | 41.06 | 6,290 | +0.57(+1.40%) |
Jul 06, 2022 | 40.47 | 40.52 | 40.39 | 40.49 | 4,146 | -0.03(-0.08%) |
Jul 05, 2022 | 40.44 | 40.52 | 40.44 | 40.52 | 691 | +0.02(+0.04%) |
Jul 01, 2022 | 40.51 | 40.51 | 40.32 | 40.51 | 5,672 | +0.35(+0.87%) |
Jun 30, 2022 | 39.97 | 40.16 | 39.97 | 40.16 | 1,875 | +0.06(+0.16%) |
Jun 29, 2022 | 40.00 | 40.09 | 40.00 | 40.09 | 13,854 | -0.03(-0.07%) |
Jun 28, 2022 | 40.54 | 40.54 | 40.12 | 40.12 | 16,218 | -0.42(-1.04%) |
Jun 27, 2022 | 40.73 | 40.73 | 40.53 | 40.54 | 4,690 | -0.15(-0.36%) |
Jun 24, 2022 | 40.68 | 40.79 | 40.63 | 40.69 | 9,126 | +0.24(+0.59%) |
Jun 23, 2022 | 40.36 | 40.45 | 40.34 | 40.45 | 2,714 | +0.34(+0.84%) |
Jun 22, 2022 | 40.22 | 40.22 | 40.11 | 40.11 | 3,820 | +0.05(+0.13%) |
Jun 21, 2022 | 40.34 | 40.34 | 40.06 | 40.06 | 11,838 | -0.10(-0.25%) |
Jun 17, 2022 | 39.98 | 40.19 | 39.98 | 40.16 | 7,517 | +0.27(+0.68%) |
Jun 16, 2022 | 39.59 | 40.03 | 39.59 | 39.89 | 22,679 | -0.53(-1.31%) |
Jun 15, 2022 | 40.34 | 40.45 | 40.19 | 40.41 | 2,722 | +0.67(+1.69%) |
Jun 14, 2022 | 39.75 | 40.01 | 39.50 | 39.74 | 60,598 | +0.26(+0.66%) |
Jun 13, 2022 | 39.71 | 40.01 | 39.37 | 39.48 | 27,408 | -1.19(-2.93%) |
Jun 10, 2022 | 40.73 | 40.74 | 40.58 | 40.67 | 23,075 | -0.64(-1.54%) |
Jun 09, 2022 | 41.52 | 41.52 | 41.29 | 41.31 | 77,072 | -0.30(-0.73%) |
Jun 08, 2022 | 41.82 | 41.83 | 41.61 | 41.61 | 1,732 | -0.35(-0.84%) |
Jun 07, 2022 | 41.63 | 41.96 | 41.63 | 41.96 | 2,401,497 | +0.16(+0.39%) |
Jun 06, 2022 | 42.16 | 42.16 | 41.80 | 41.80 | 3,496 | -0.27(-0.65%) |
Jun 03, 2022 | 42.18 | 42.18 | 42.07 | 42.07 | 4,609 | -0.30(-0.70%) |
Jun 02, 2022 | 42.27 | 42.37 | 42.27 | 42.37 | 1,982 | +0.07(+0.17%) |
Jun 01, 2022 | 42.42 | 42.42 | 42.30 | 42.30 | 2,261 | -0.16(-0.37%) |
May 31, 2022 | 42.49 | 42.52 | 42.44 | 42.46 | 3,969 | -0.34(-0.80%) |
May 27, 2022 | 42.83 | 42.83 | 42.60 | 42.80 | 2,345,198 | +0.24(+0.57%) |
May 26, 2022 | 42.14 | 42.56 | 42.14 | 42.56 | 2,367,382 | +0.48(+1.14%) |
May 25, 2022 | 41.68 | 42.07 | 41.68 | 42.07 | 5,873 | +0.54(+1.31%) |
May 24, 2022 | 41.26 | 41.56 | 41.26 | 41.53 | 7,929 | +0.25(+0.60%) |
May 23, 2022 | 41.25 | 41.30 | 41.25 | 41.29 | 102,599 | +0.08(+0.20%) |
May 20, 2022 | 41.28 | 41.28 | 41.07 | 41.20 | 4,361,237 | +0.02(+0.04%) |
May 19, 2022 | 41.05 | 41.21 | 41.04 | 41.19 | 2,949 | +0.30(+0.73%) |
May 18, 2022 | 40.90 | 40.90 | 40.85 | 40.88 | 1,050 | -0.18(-0.44%) |
May 17, 2022 | 41.10 | 41.11 | 41.04 | 41.07 | 2,034 | -0.05(-0.12%) |
May 16, 2022 | 41.16 | 41.18 | 41.11 | 41.12 | 8,131 | -0.00(-0.01%) |
May 13, 2022 | 41.17 | 41.25 | 40.96 | 41.12 | 9,048 | +0.03(+0.07%) |
May 12, 2022 | 41.05 | 41.11 | 40.94 | 41.09 | 13,768 | +0.03(+0.08%) |
May 11, 2022 | 41.08 | 41.25 | 41.06 | 41.06 | 8,931 | -0.09(-0.21%) |
May 10, 2022 | 41.23 | 41.23 | 41.02 | 41.15 | 654,718 | +0.21(+0.50%) |
May 09, 2022 | 41.00 | 41.09 | 40.94 | 40.94 | 18,509 | -0.31(-0.76%) |
May 06, 2022 | 41.20 | 41.34 | 41.14 | 41.25 | 3,644 | -0.12(-0.28%) |
May 05, 2022 | 41.33 | 41.41 | 41.33 | 41.37 | 2,325 | -0.64(-1.52%) |
May 04, 2022 | 41.60 | 42.01 | 41.51 | 42.01 | 2,948 | +0.39(+0.94%) |
May 03, 2022 | 41.47 | 41.67 | 41.47 | 41.62 | 3,626 | +0.25(+0.60%) |
May 02, 2022 | 41.33 | 41.41 | 41.25 | 41.37 | 6,801 | -0.04(-0.10%) |
Apr 29, 2022 | 41.56 | 41.61 | 41.41 | 41.41 | 3,898 | -0.40(-0.97%) |
Apr 28, 2022 | 41.67 | 41.86 | 41.61 | 41.81 | 2,737 | +0.18(+0.43%) |
Apr 27, 2022 | 41.87 | 41.87 | 41.63 | 41.63 | 2,161 | -0.17(-0.41%) |
Apr 26, 2022 | 41.84 | 41.87 | 41.80 | 41.80 | 3,315 | -0.13(-0.31%) |
Apr 25, 2022 | 41.74 | 41.93 | 41.74 | 41.93 | 15,711 | +0.24(+0.58%) |
Apr 22, 2022 | 41.76 | 41.76 | 41.56 | 41.69 | 2,196 | -0.18(-0.44%) |
Apr 21, 2022 | 42.15 | 42.15 | 41.86 | 41.88 | 4,005 | -0.24(-0.57%) |
Apr 20, 2022 | 42.10 | 42.15 | 42.07 | 42.12 | 2,296 | +0.11(+0.25%) |
Apr 19, 2022 | 41.96 | 42.04 | 41.96 | 42.01 | 5,046 | -0.04(-0.09%) |
Apr 18, 2022 | 42.07 | 42.13 | 42.01 | 42.05 | 7,033 | -0.05(-0.13%) |
Apr 14, 2022 | 42.32 | 42.32 | 42.00 | 42.10 | 48,173 | -0.21(-0.51%) |
Apr 13, 2022 | 42.18 | 42.32 | 42.18 | 42.32 | 10,638 | +0.20(+0.48%) |
Apr 12, 2022 | 42.18 | 42.24 | 41.98 | 42.11 | 272,981 | +0.30(+0.72%) |
Apr 11, 2022 | 41.94 | 41.98 | 41.81 | 41.81 | 4,033 | -0.26(-0.62%) |
Apr 08, 2022 | 42.17 | 42.20 | 42.07 | 42.07 | 4,339 | -0.24(-0.56%) |
Apr 07, 2022 | 42.40 | 42.43 | 42.31 | 42.31 | 3,217 | -0.08(-0.18%) |
Apr 06, 2022 | 42.38 | 42.44 | 42.38 | 42.39 | 6,229 | -0.28(-0.65%) |
Apr 05, 2022 | 43.00 | 43.00 | 42.66 | 42.66 | 2,685 | -0.47(-1.08%) |
Apr 04, 2022 | 42.90 | 43.13 | 42.89 | 43.13 | 170,910 | +0.24(+0.56%) |
Apr 01, 2022 | 42.80 | 42.89 | 42.79 | 42.89 | 16,817 | -0.03(-0.07%) |
Mar 31, 2022 | 43.06 | 43.06 | 42.91 | 42.92 | 7,025 | -0.10(-0.23%) |
Mar 30, 2022 | 43.04 | 43.19 | 42.98 | 43.02 | 289,706 | -0.06(-0.15%) |
Mar 29, 2022 | 42.85 | 43.08 | 42.85 | 43.08 | 3,102 | +0.40(+0.93%) |
Mar 28, 2022 | 42.52 | 42.69 | 42.49 | 42.69 | 906 | +0.18(+0.42%) |
Mar 25, 2022 | 42.74 | 42.74 | 42.49 | 42.51 | 12,927 | -0.22(-0.52%) |
Mar 24, 2022 | 42.63 | 42.73 | 42.61 | 42.73 | 4,569 | +0.03(+0.07%) |
Mar 23, 2022 | 42.68 | 42.76 | 42.67 | 42.70 | 3,544 | -0.10(-0.23%) |
Mar 22, 2022 | 42.59 | 42.79 | 42.59 | 42.79 | 2,943 | +0.12(+0.29%) |
Mar 21, 2022 | 42.94 | 42.94 | 42.67 | 42.67 | 2,857 | -0.40(-0.94%) |
Mar 18, 2022 | 42.86 | 43.07 | 42.85 | 43.07 | 11,784 | +0.13(+0.30%) |
Mar 17, 2022 | 42.73 | 42.95 | 42.73 | 42.95 | 4,190 | +0.24(+0.57%) |
Mar 16, 2022 | 42.40 | 42.70 | 42.39 | 42.70 | 12,993 | +0.45(+1.08%) |
Mar 15, 2022 | 42.12 | 42.25 | 42.12 | 42.25 | 4,121 | +0.25(+0.60%) |
Mar 14, 2022 | 42.30 | 42.36 | 41.98 | 42.00 | 338,276 | -0.42(-0.99%) |
Mar 11, 2022 | 42.65 | 42.65 | 42.41 | 42.42 | 3,471 | -0.26(-0.60%) |
Mar 10, 2022 | 42.74 | 42.74 | 42.64 | 42.68 | 1,651 | -0.28(-0.64%) |
Mar 09, 2022 | 42.81 | 42.97 | 42.81 | 42.95 | 3,943 | +0.27(+0.63%) |
Mar 08, 2022 | 42.78 | 42.81 | 42.68 | 42.68 | 2,092 | -0.01(-0.01%) |
Mar 07, 2022 | 43.00 | 43.00 | 42.69 | 42.69 | 4,779 | -0.44(-1.01%) |
Mar 04, 2022 | 43.24 | 43.27 | 43.13 | 43.13 | 22,912 | -0.18(-0.42%) |
Mar 03, 2022 | 43.39 | 43.43 | 43.31 | 43.31 | 4,527 | -0.03(-0.06%) |
Mar 02, 2022 | 43.25 | 43.34 | 43.22 | 43.34 | 3,645 | +0.01(+0.03%) |
Mar 01, 2022 | 43.38 | 43.43 | 43.22 | 43.32 | 325,464 | -0.11(-0.26%) |
Feb 28, 2022 | 43.31 | 43.45 | 43.31 | 43.44 | 198,651 | -0.02(-0.06%) |
Feb 25, 2022 | 43.36 | 43.48 | 43.46 | 43.46 | 681 | +0.23(+0.54%) |
Feb 24, 2022 | 42.89 | 43.23 | 42.89 | 43.23 | 8,231 | +0.14(+0.32%) |
Feb 23, 2022 | 43.11 | 43.20 | 43.09 | 43.09 | 2,157 | -0.02(-0.04%) |
Feb 22, 2022 | 43.15 | 43.16 | 43.08 | 43.10 | 2,168 | -0.08(-0.20%) |
Feb 18, 2022 | 43.19 | 0 | +0.06(+0.15%) | |||
Feb 17, 2022 | 43.16 | 43.16 | 43.12 | 43.12 | 1,884 | -0.13(-0.30%) |
Feb 16, 2022 | 43.04 | 43.25 | 43.04 | 43.25 | 1,975 | +0.19(+0.43%) |
Feb 15, 2022 | 43.07 | 43.07 | 43.03 | 43.07 | 1,431 | +0.03(+0.06%) |
Feb 14, 2022 | 43.04 | 43.06 | 42.96 | 43.04 | 5,885 | -0.01(-0.02%) |
Feb 11, 2022 | 43.26 | 43.26 | 43.00 | 43.05 | 6,613 | -0.16(-0.38%) |
Feb 10, 2022 | 43.47 | 43.48 | 43.21 | 43.21 | 14,489 | -0.42(-0.97%) |
Feb 09, 2022 | 43.58 | 43.67 | 43.53 | 43.63 | 8,169 | +0.16(+0.37%) |
Feb 08, 2022 | 43.56 | 43.58 | 43.47 | 43.47 | 911 | -0.02(-0.04%) |
Feb 07, 2022 | 43.52 | 43.53 | 43.49 | 43.49 | 1,127,518 | -0.02(-0.05%) |
Feb 04, 2022 | 43.46 | 43.59 | 43.40 | 43.51 | 1,129,709 | -0.15(-0.34%) |
Feb 03, 2022 | 43.75 | 43.77 | 43.66 | 43.66 | 2,256,395 | -0.31(-0.70%) |
Feb 02, 2022 | 43.97 | 43.97 | 43.89 | 43.97 | 1,127,839 | +0.06(+0.14%) |