Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 36.90 | 36.93 | 36.72 | 36.75 | 180,214 | -0.23(-0.62%) |
Oct 30, 2023 | 36.86 | 37.01 | 36.82 | 36.98 | 97,593 | +0.12(+0.33%) |
Oct 27, 2023 | 36.86 | 36.93 | 36.81 | 36.86 | 101,488 | +0.05(+0.14%) |
Oct 26, 2023 | 36.68 | 36.83 | 36.66 | 36.81 | 138,972 | +0.13(+0.35%) |
Oct 25, 2023 | 36.80 | 36.82 | 36.65 | 36.68 | 62,864 | -0.29(-0.78%) |
Oct 24, 2023 | 37.02 | 37.03 | 36.90 | 36.97 | 195,865 | -0.13(-0.35%) |
Oct 23, 2023 | 36.80 | 37.12 | 36.69 | 37.10 | 103,676 | +0.23(+0.62%) |
Oct 20, 2023 | 36.78 | 36.87 | 36.78 | 36.87 | 59,023 | +0.09(+0.24%) |
Oct 19, 2023 | 36.78 | 36.91 | 36.70 | 36.78 | 67,252 | +0.04(+0.11%) |
Oct 18, 2023 | 36.86 | 36.88 | 36.70 | 36.74 | 112,118 | -0.26(-0.70%) |
Oct 17, 2023 | 37.09 | 37.09 | 36.70 | 37.00 | 233,260 | -0.15(-0.40%) |
Oct 16, 2023 | 37.08 | 37.17 | 37.02 | 37.15 | 54,001 | -0.02(-0.05%) |
Oct 13, 2023 | 37.18 | 37.21 | 37.09 | 37.17 | 82,079 | +0.10(+0.27%) |
Oct 12, 2023 | 37.41 | 37.41 | 37.04 | 37.07 | 309,434 | -0.47(-1.25%) |
Oct 11, 2023 | 37.56 | 37.57 | 37.43 | 37.54 | 314,595 | +0.18(+0.48%) |
Oct 10, 2023 | 37.37 | 37.49 | 37.12 | 37.36 | 2,970,373 | +0.12(+0.32%) |
Oct 09, 2023 | 36.92 | 37.24 | 36.92 | 37.24 | 63,402 | +0.25(+0.68%) |
Oct 06, 2023 | 36.72 | 37.06 | 36.71 | 36.99 | 104,774 | +0.00(+0.00%) |
Oct 05, 2023 | 36.88 | 37.00 | 36.78 | 36.99 | 56,622 | +0.19(+0.52%) |
Oct 04, 2023 | 36.77 | 36.84 | 36.61 | 36.80 | 261,243 | +0.15(+0.41%) |
Oct 03, 2023 | 36.68 | 36.75 | 36.54 | 36.65 | 288,330 | -0.14(-0.38%) |
Oct 02, 2023 | 37.01 | 37.06 | 36.70 | 36.79 | 380,866 | -0.38(-1.02%) |
Sep 29, 2023 | 37.37 | 37.37 | 37.08 | 37.17 | 3,022,840 | +0.08(+0.22%) |
Sep 28, 2023 | 36.98 | 37.13 | 36.87 | 37.09 | 111,187 | +0.11(+0.30%) |
Sep 27, 2023 | 37.25 | 37.25 | 36.89 | 36.98 | 142,093 | -0.25(-0.67%) |
Sep 26, 2023 | 37.37 | 37.45 | 37.22 | 37.23 | 85,458 | -0.17(-0.45%) |
Sep 25, 2023 | 37.44 | 37.41 | 37.36 | 37.40 | 76,365 | -0.27(-0.72%) |
Sep 22, 2023 | 37.66 | 37.76 | 37.65 | 37.67 | 60,681 | +0.00(+0.00%) |
Sep 21, 2023 | 37.61 | 37.78 | 37.55 | 37.67 | 69,415 | -0.07(-0.19%) |
Sep 20, 2023 | 37.95 | 38.06 | 37.74 | 37.74 | 62,612 | -0.01(-0.03%) |
Sep 19, 2023 | 37.83 | 37.85 | 37.73 | 37.75 | 225,234 | -0.06(-0.16%) |
Sep 18, 2023 | 37.71 | 37.84 | 37.66 | 37.81 | 897,098 | -0.01(-0.03%) |
Sep 15, 2023 | 37.93 | 37.94 | 37.82 | 37.82 | 49,264 | -0.16(-0.42%) |
Sep 14, 2023 | 38.08 | 38.14 | 37.95 | 37.98 | 92,084 | -0.12(-0.31%) |
Sep 13, 2023 | 38.09 | 38.24 | 38.05 | 38.10 | 60,212 | +0.01(+0.03%) |
Sep 12, 2023 | 38.04 | 38.16 | 38.02 | 38.09 | 62,966 | -0.08(-0.21%) |
Sep 11, 2023 | 38.16 | 38.21 | 38.10 | 38.17 | 133,784 | +0.14(+0.37%) |
Sep 08, 2023 | 38.15 | 38.25 | 38.03 | 38.03 | 109,130 | -0.01(-0.03%) |
Sep 07, 2023 | 38.03 | 38.08 | 37.99 | 38.04 | 69,564 | +0.01(+0.03%) |
Sep 06, 2023 | 38.18 | 38.18 | 37.94 | 38.03 | 151,584 | -0.01(-0.03%) |
Sep 05, 2023 | 38.24 | 38.24 | 37.98 | 38.04 | 2,367,569 | -0.48(-1.25%) |
Sep 01, 2023 | 39.01 | 39.02 | 38.47 | 38.52 | 155,175 | -0.35(-0.90%) |
Aug 31, 2023 | 38.81 | 38.92 | 38.76 | 38.87 | 88,863 | -0.02(-0.05%) |
Aug 30, 2023 | 38.97 | 39.02 | 38.87 | 38.89 | 80,077 | +0.00(+0.00%) |
Aug 29, 2023 | 38.55 | 38.91 | 38.36 | 38.89 | 1,149,526 | +0.39(+1.01%) |
Aug 28, 2023 | 38.50 | 38.55 | 38.42 | 38.50 | 77,022 | +0.00(+0.00%) |
Aug 25, 2023 | 38.47 | 38.64 | 38.28 | 38.50 | 349,325 | -0.07(-0.18%) |
Aug 24, 2023 | 38.61 | 38.72 | 38.51 | 38.57 | 364,778 | -0.25(-0.64%) |
Aug 23, 2023 | 38.57 | 38.86 | 38.52 | 38.82 | 168,697 | +0.39(+1.01%) |
Aug 22, 2023 | 38.37 | 38.49 | 38.32 | 38.43 | 244,119 | +0.05(+0.13%) |
Aug 21, 2023 | 38.38 | 38.45 | 38.26 | 38.38 | 93,552 | -0.17(-0.44%) |
Aug 18, 2023 | 38.46 | 38.65 | 38.41 | 38.55 | 79,788 | +0.15(+0.39%) |
Aug 17, 2023 | 38.51 | 38.52 | 38.27 | 38.40 | 74,535 | -0.04(-0.10%) |
Aug 16, 2023 | 38.56 | 38.63 | 38.38 | 38.44 | 234,836 | -0.08(-0.21%) |
Aug 15, 2023 | 38.70 | 38.75 | 38.52 | 38.52 | 52,815 | -0.15(-0.39%) |
Aug 14, 2023 | 38.65 | 38.79 | 38.53 | 38.67 | 219,744 | -0.20(-0.51%) |
Aug 11, 2023 | 38.95 | 39.08 | 38.87 | 38.87 | 55,598 | -0.28(-0.72%) |
Aug 10, 2023 | 39.45 | 39.54 | 39.15 | 39.15 | 62,521 | -0.18(-0.46%) |
Aug 09, 2023 | 39.40 | 39.43 | 39.32 | 39.33 | 50,947 | -0.04(-0.10%) |
Aug 08, 2023 | 39.36 | 39.41 | 39.28 | 39.37 | 45,667 | +0.10(+0.25%) |
Aug 07, 2023 | 39.42 | 39.42 | 39.24 | 39.27 | 340,405 | -0.17(-0.43%) |
Aug 04, 2023 | 39.36 | 39.52 | 39.20 | 39.44 | 389,757 | +0.36(+0.92%) |
Aug 03, 2023 | 39.06 | 39.20 | 39.01 | 39.08 | 84,712 | -0.13(-0.33%) |
Aug 02, 2023 | 39.58 | 39.58 | 39.20 | 39.21 | 2,280,225 | -0.14(-0.36%) |
Aug 01, 2023 | 39.45 | 39.53 | 39.27 | 39.35 | 107,113 | -0.30(-0.76%) |
Jul 31, 2023 | 39.68 | 39.79 | 39.65 | 39.65 | 111,208 | -0.13(-0.33%) |
Jul 28, 2023 | 39.75 | 39.82 | 39.70 | 39.78 | 22,305 | +0.11(+0.28%) |
Jul 27, 2023 | 40.05 | 40.05 | 39.64 | 39.67 | 50,434 | -0.52(-1.29%) |
Jul 26, 2023 | 40.10 | 40.22 | 39.99 | 40.19 | 63,818 | +0.10(+0.25%) |
Jul 25, 2023 | 39.93 | 40.09 | 39.93 | 40.09 | 159,631 | +0.10(+0.25%) |
Jul 24, 2023 | 40.10 | 40.20 | 39.97 | 39.99 | 1,760,865 | -0.18(-0.45%) |
Jul 21, 2023 | 40.20 | 40.23 | 40.10 | 40.17 | 68,643 | -0.11(-0.27%) |
Jul 20, 2023 | 40.49 | 40.49 | 40.14 | 40.28 | 53,350 | -0.35(-0.86%) |
Jul 19, 2023 | 40.64 | 40.70 | 40.48 | 40.63 | 1,185,834 | -0.08(-0.20%) |
Jul 18, 2023 | 40.70 | 40.86 | 40.65 | 40.71 | 128,379 | +0.18(+0.44%) |
Jul 17, 2023 | 40.41 | 40.56 | 40.36 | 40.53 | 51,015 | +0.08(+0.20%) |
Jul 14, 2023 | 40.57 | 40.58 | 40.36 | 40.45 | 731,306 | -0.22(-0.54%) |
Jul 13, 2023 | 40.45 | 40.70 | 40.41 | 40.67 | 263,217 | +0.62(+1.55%) |
Jul 12, 2023 | 39.81 | 40.14 | 39.79 | 40.05 | 1,506,087 | +0.63(+1.60%) |
Jul 11, 2023 | 39.34 | 39.44 | 39.26 | 39.42 | 371,762 | +0.08(+0.20%) |
Jul 10, 2023 | 39.20 | 39.36 | 39.06 | 39.34 | 214,784 | +0.10(+0.25%) |
Jul 07, 2023 | 39.03 | 39.32 | 38.99 | 39.24 | 63,354 | +0.21(+0.54%) |
Jul 06, 2023 | 39.10 | 39.10 | 38.80 | 39.03 | 150,115 | -0.22(-0.56%) |
Jul 05, 2023 | 39.46 | 39.49 | 39.06 | 39.25 | 105,083 | -0.25(-0.63%) |
Jul 03, 2023 | 39.49 | 39.66 | 39.37 | 39.50 | 270,215 | -0.09(-0.23%) |
Jun 30, 2023 | 39.41 | 39.64 | 39.40 | 39.59 | 195,450 | +0.25(+0.64%) |
Jun 29, 2023 | 39.37 | 39.42 | 39.26 | 39.34 | 48,286 | -0.38(-0.96%) |
Jun 28, 2023 | 39.71 | 39.81 | 39.56 | 39.72 | 79,126 | -0.07(-0.18%) |
Jun 27, 2023 | 39.96 | 39.96 | 39.63 | 39.79 | 277,661 | -0.06(-0.15%) |
Jun 26, 2023 | 39.74 | 39.86 | 39.66 | 39.85 | 81,393 | +0.22(+0.56%) |
Jun 23, 2023 | 39.75 | 39.75 | 39.53 | 39.63 | 54,548 | -0.06(-0.15%) |
Jun 22, 2023 | 39.74 | 39.79 | 39.59 | 39.69 | 67,431 | -0.31(-0.78%) |
Jun 21, 2023 | 39.69 | 40.00 | 39.62 | 40.00 | 124,654 | +0.23(+0.58%) |
Jun 20, 2023 | 39.52 | 39.77 | 39.52 | 39.77 | 196,479 | +0.01(+0.03%) |
Jun 16, 2023 | 39.78 | 39.91 | 39.74 | 39.76 | 70,254 | +0.00(+0.00%) |
Jun 15, 2023 | 39.58 | 39.84 | 39.54 | 39.76 | 81,988 | +0.36(+0.91%) |
Jun 14, 2023 | 39.63 | 39.67 | 39.32 | 39.40 | 136,925 | +0.04(+0.10%) |
Jun 13, 2023 | 39.65 | 39.65 | 39.08 | 39.36 | 153,726 | -0.10(-0.25%) |
Jun 12, 2023 | 39.52 | 39.57 | 39.35 | 39.46 | 1,523,680 | +0.02(+0.05%) |
Jun 09, 2023 | 39.41 | 39.49 | 39.29 | 39.44 | 95,963 | +0.06(+0.15%) |
Jun 08, 2023 | 39.13 | 39.39 | 39.13 | 39.38 | 119,015 | +0.42(+1.08%) |
Jun 07, 2023 | 39.21 | 39.32 | 38.91 | 38.96 | 138,966 | -0.27(-0.69%) |
Jun 06, 2023 | 39.12 | 39.24 | 39.00 | 39.23 | 200,106 | +0.08(+0.20%) |
Jun 05, 2023 | 39.05 | 39.21 | 39.00 | 39.15 | 133,752 | -0.04(-0.10%) |
Jun 02, 2023 | 39.47 | 39.53 | 39.18 | 39.19 | 56,475 | -0.38(-0.96%) |
Jun 01, 2023 | 39.30 | 39.62 | 39.30 | 39.57 | 278,946 | +0.38(+0.97%) |
May 31, 2023 | 39.08 | 39.29 | 38.99 | 39.19 | 124,509 | +0.08(+0.20%) |
May 30, 2023 | 39.07 | 39.37 | 39.03 | 39.11 | 835,659 | +0.35(+0.90%) |
May 26, 2023 | 38.69 | 38.84 | 38.61 | 38.76 | 178,562 | +0.10(+0.26%) |
May 25, 2023 | 38.90 | 38.93 | 38.63 | 38.66 | 187,882 | -0.35(-0.90%) |
May 24, 2023 | 39.22 | 39.23 | 38.94 | 39.01 | 105,030 | -0.21(-0.54%) |
May 23, 2023 | 39.19 | 39.27 | 39.01 | 39.22 | 122,783 | -0.20(-0.51%) |
May 22, 2023 | 38.98 | 39.91 | 38.98 | 39.42 | 279,711 | +0.05(+0.13%) |
May 19, 2023 | 39.26 | 39.56 | 39.23 | 39.37 | 106,930 | +0.12(+0.32%) |
May 18, 2023 | 39.41 | 39.43 | 39.18 | 39.24 | 79,832 | -0.58(-1.44%) |
May 17, 2023 | 39.88 | 39.88 | 39.72 | 39.82 | 68,889 | -0.08(-0.20%) |
May 16, 2023 | 40.02 | 40.09 | 39.84 | 39.90 | 128,858 | -0.11(-0.27%) |
May 15, 2023 | 40.02 | 40.12 | 39.97 | 40.01 | 169,153 | -0.05(-0.12%) |
May 12, 2023 | 40.30 | 40.30 | 39.95 | 40.06 | 159,395 | -0.36(-0.89%) |
May 11, 2023 | 40.55 | 40.57 | 40.41 | 40.42 | 41,576 | -0.13(-0.32%) |
May 10, 2023 | 40.40 | 40.56 | 40.35 | 40.55 | 170,229 | +0.37(+0.92%) |
May 09, 2023 | 40.25 | 40.25 | 40.21 | 40.18 | 85,506 | -0.14(-0.35%) |
May 08, 2023 | 40.49 | 40.53 | 40.28 | 40.32 | 61,369 | -0.19(-0.47%) |
May 05, 2023 | 40.39 | 40.59 | 40.33 | 40.51 | 98,727 | -0.17(-0.42%) |
May 04, 2023 | 40.49 | 40.83 | 40.46 | 40.68 | 462,380 | +0.14(+0.35%) |
May 03, 2023 | 40.52 | 40.62 | 40.45 | 40.54 | 161,976 | +0.21(+0.52%) |
May 02, 2023 | 39.89 | 40.33 | 39.89 | 40.33 | 200,330 | +0.45(+1.13%) |
May 01, 2023 | 40.25 | 40.35 | 39.82 | 39.88 | 874,082 | -0.53(-1.31%) |
Apr 28, 2023 | 40.19 | 40.46 | 40.16 | 40.41 | 642,971 | +0.31(+0.79%) |
Apr 27, 2023 | 40.09 | 40.16 | 40.01 | 40.09 | 265,773 | -0.16(-0.41%) |
Apr 26, 2023 | 40.43 | 40.45 | 40.18 | 40.26 | 106,424 | +0.12(+0.30%) |
Apr 25, 2023 | 40.15 | 40.24 | 40.03 | 40.14 | 58,493 | +0.18(+0.45%) |
Apr 24, 2023 | 39.99 | 40.07 | 39.94 | 39.96 | 44,897 | +0.00(+0.00%) |
Apr 21, 2023 | 39.80 | 40.07 | 39.77 | 39.96 | 1,192,485 | +0.04(+0.10%) |
Apr 20, 2023 | 39.95 | 40.08 | 39.71 | 39.92 | 74,413 | +0.08(+0.20%) |
Apr 19, 2023 | 39.91 | 39.97 | 39.77 | 39.84 | 109,680 | -0.12(-0.30%) |
Apr 18, 2023 | 39.95 | 40.04 | 39.88 | 39.96 | 131,703 | +0.01(+0.03%) |
Apr 17, 2023 | 39.95 | 39.97 | 39.77 | 39.95 | 71,108 | -0.24(-0.60%) |
Apr 14, 2023 | 40.35 | 40.43 | 40.05 | 40.19 | 64,133 | -0.35(-0.86%) |
Apr 13, 2023 | 40.62 | 40.69 | 40.50 | 40.54 | 68,411 | +0.17(+0.42%) |
Apr 12, 2023 | 40.47 | 40.47 | 40.22 | 40.37 | 115,820 | +0.18(+0.45%) |
Apr 11, 2023 | 40.29 | 40.29 | 40.08 | 40.19 | 264,925 | +0.01(+0.02%) |
Apr 10, 2023 | 40.34 | 40.34 | 40.05 | 40.18 | 250,983 | -0.42(-1.03%) |
Apr 06, 2023 | 40.69 | 40.73 | 40.58 | 40.60 | 171,321 | -0.04(-0.10%) |
Apr 05, 2023 | 40.80 | 40.85 | 40.60 | 40.64 | 259,809 | -0.02(-0.05%) |
Apr 04, 2023 | 40.54 | 40.70 | 40.26 | 40.66 | 323,079 | +0.12(+0.30%) |
Apr 03, 2023 | 40.26 | 40.58 | 40.21 | 40.54 | 302,024 | +0.33(+0.82%) |
Mar 31, 2023 | 40.19 | 40.28 | 40.01 | 40.21 | 1,263,225 | -0.13(-0.32%) |
Mar 30, 2023 | 40.27 | 40.35 | 40.22 | 40.34 | 358,218 | +0.11(+0.27%) |
Mar 29, 2023 | 40.18 | 40.35 | 40.15 | 40.23 | 1,210,240 | -0.17(-0.42%) |
Mar 28, 2023 | 40.25 | 40.42 | 40.19 | 40.40 | 87,243 | +0.22(+0.55%) |
Mar 27, 2023 | 40.18 | 40.24 | 40.10 | 40.18 | 411,704 | -0.16(-0.40%) |
Mar 24, 2023 | 40.49 | 40.53 | 40.29 | 40.34 | 65,162 | -0.27(-0.66%) |
Mar 23, 2023 | 40.41 | 40.73 | 40.41 | 40.61 | 2,577,297 | +0.17(+0.42%) |
Mar 22, 2023 | 39.88 | 40.60 | 39.78 | 40.44 | 844,118 | +0.40(+1.00%) |
Mar 21, 2023 | 40.13 | 40.21 | 39.95 | 40.04 | 265,722 | -0.23(-0.57%) |
Mar 20, 2023 | 40.27 | 40.38 | 40.11 | 40.27 | 366,114 | +0.24(+0.60%) |
Mar 17, 2023 | 39.87 | 40.20 | 39.82 | 40.03 | 122,493 | +0.48(+1.21%) |
Mar 16, 2023 | 39.75 | 39.92 | 39.41 | 39.55 | 689,088 | -0.01(-0.03%) |
Mar 15, 2023 | 39.70 | 39.85 | 39.54 | 39.56 | 182,510 | -0.01(-0.03%) |
Mar 14, 2023 | 39.75 | 39.85 | 39.46 | 39.57 | 2,195,320 | -0.25(-0.63%) |
Mar 13, 2023 | 39.81 | 40.07 | 39.62 | 39.82 | 181,354 | +0.84(+2.15%) |
Mar 10, 2023 | 38.96 | 39.21 | 38.89 | 38.98 | 164,060 | +0.55(+1.43%) |
Mar 09, 2023 | 38.30 | 38.50 | 38.30 | 38.43 | 108,444 | +0.19(+0.50%) |
Mar 08, 2023 | 38.27 | 38.34 | 38.12 | 38.24 | 133,323 | +0.10(+0.26%) |
Mar 07, 2023 | 38.49 | 38.53 | 38.11 | 38.14 | 732,917 | -0.29(-0.75%) |
Mar 06, 2023 | 38.57 | 38.59 | 38.42 | 38.43 | 137,766 | -0.04(-0.10%) |
Mar 03, 2023 | 38.40 | 38.56 | 38.26 | 38.47 | 154,633 | +0.31(+0.81%) |
Mar 02, 2023 | 38.14 | 38.20 | 38.02 | 38.16 | 840,104 | -0.30(-0.78%) |
Mar 01, 2023 | 38.54 | 38.66 | 38.40 | 38.46 | 214,029 | +0.06(+0.16%) |
Feb 28, 2023 | 38.39 | 38.58 | 38.33 | 38.40 | 118,926 | -0.09(-0.23%) |
Feb 27, 2023 | 38.48 | 38.56 | 38.43 | 38.49 | 78,597 | +0.08(+0.21%) |
Feb 24, 2023 | 38.26 | 38.49 | 38.26 | 38.41 | 60,829 | -0.43(-1.11%) |
Feb 23, 2023 | 38.59 | 38.84 | 38.42 | 38.84 | 776,640 | +0.18(+0.47%) |
Feb 22, 2023 | 38.82 | 38.89 | 38.64 | 38.66 | 187,615 | -0.10(-0.26%) |
Feb 21, 2023 | 38.89 | 38.93 | 38.74 | 38.76 | 191,139 | -0.53(-1.35%) |
Feb 17, 2023 | 39.08 | 39.36 | 39.00 | 39.29 | 61,848 | +0.35(+0.90%) |
Feb 16, 2023 | 39.01 | 39.07 | 38.72 | 38.94 | 1,580,243 | -0.37(-0.94%) |
Feb 15, 2023 | 39.32 | 39.36 | 39.20 | 39.31 | 116,348 | -0.45(-1.13%) |
Feb 14, 2023 | 39.60 | 39.87 | 39.54 | 39.76 | 104,508 | -0.08(-0.20%) |
Feb 13, 2023 | 39.63 | 39.86 | 39.58 | 39.84 | 100,648 | +0.17(+0.43%) |
Feb 10, 2023 | 39.78 | 39.95 | 39.60 | 39.67 | 48,709 | -0.41(-1.02%) |
Feb 09, 2023 | 40.23 | 40.28 | 39.83 | 40.08 | 60,515 | +0.20(+0.50%) |
Feb 08, 2023 | 39.91 | 39.96 | 39.77 | 39.88 | 177,728 | +0.04(+0.10%) |
Feb 07, 2023 | 39.80 | 40.07 | 39.68 | 39.84 | 185,193 | -0.06(-0.15%) |
Feb 06, 2023 | 40.01 | 40.09 | 39.83 | 39.90 | 99,552 | -0.48(-1.19%) |
Feb 03, 2023 | 40.74 | 40.74 | 40.33 | 40.38 | 309,420 | -0.77(-1.87%) |
Feb 02, 2023 | 41.37 | 41.41 | 41.08 | 41.15 | 1,443,814 | +0.06(+0.15%) |
Feb 01, 2023 | 40.72 | 41.16 | 40.56 | 41.09 | 700,439 | +0.50(+1.23%) |
Jan 31, 2023 | 40.48 | 40.59 | 40.30 | 40.59 | 90,856 | +0.26(+0.64%) |
Jan 30, 2023 | 40.51 | 40.62 | 40.33 | 40.33 | 91,102 | -0.36(-0.88%) |
Jan 27, 2023 | 40.56 | 40.71 | 40.51 | 40.69 | 82,395 | -0.18(-0.44%) |
Jan 26, 2023 | 40.89 | 40.93 | 40.62 | 40.87 | 152,110 | -0.22(-0.54%) |
Jan 25, 2023 | 40.88 | 41.15 | 40.86 | 41.09 | 104,340 | +0.12(+0.29%) |
Jan 24, 2023 | 40.75 | 41.00 | 40.69 | 40.97 | 155,542 | +0.20(+0.49%) |
Jan 23, 2023 | 40.59 | 40.80 | 40.59 | 40.77 | 100,920 | -0.07(-0.17%) |
Jan 20, 2023 | 40.63 | 40.84 | 40.63 | 40.84 | 71,532 | -0.21(-0.51%) |
Jan 19, 2023 | 40.92 | 41.05 | 40.91 | 41.05 | 54,181 | +0.05(+0.12%) |
Jan 18, 2023 | 41.37 | 41.42 | 40.91 | 41.00 | 74,772 | +0.21(+0.51%) |
Jan 17, 2023 | 40.70 | 40.95 | 40.70 | 40.79 | 66,840 | +0.10(+0.25%) |
Jan 13, 2023 | 40.58 | 40.73 | 40.58 | 40.69 | 49,397 | -0.05(-0.12%) |
Jan 12, 2023 | 40.57 | 40.80 | 40.25 | 40.74 | 198,895 | +0.53(+1.32%) |
Jan 11, 2023 | 40.12 | 40.22 | 40.01 | 40.21 | 45,654 | +0.31(+0.78%) |
Jan 10, 2023 | 39.79 | 39.90 | 39.71 | 39.90 | 58,260 | -0.05(-0.13%) |
Jan 09, 2023 | 39.81 | 40.11 | 39.81 | 39.95 | 107,228 | +0.16(+0.40%) |
Jan 06, 2023 | 39.13 | 39.84 | 39.01 | 39.79 | 168,973 | +0.67(+1.71%) |
Jan 05, 2023 | 39.06 | 39.25 | 38.98 | 39.12 | 148,853 | -0.27(-0.69%) |
Jan 04, 2023 | 39.44 | 39.67 | 39.05 | 39.39 | 94,790 | +0.34(+0.87%) |
Jan 03, 2023 | 39.22 | 39.27 | 39.00 | 39.05 | 151,653 | -0.10(-0.26%) |
Dec 30, 2022 | 39.10 | 39.16 | 39.02 | 39.15 | 131,440 | +0.01(+0.03%) |
Dec 29, 2022 | 39.07 | 39.22 | 38.98 | 39.14 | 174,811 | +0.29(+0.75%) |
Dec 28, 2022 | 39.08 | 39.14 | 38.81 | 38.85 | 106,030 | -0.17(-0.44%) |
Dec 27, 2022 | 39.02 | 39.15 | 38.98 | 39.02 | 228,186 | -0.25(-0.64%) |
Dec 23, 2022 | 39.22 | 39.33 | 39.15 | 39.27 | 70,853 | -0.01(-0.03%) |
Dec 22, 2022 | 39.25 | 39.34 | 39.16 | 39.28 | 158,666 | -0.15(-0.38%) |
Dec 21, 2022 | 39.55 | 39.55 | 39.23 | 39.43 | 2,517,728 | -0.13(-0.33%) |
Dec 20, 2022 | 39.53 | 39.64 | 39.45 | 39.56 | 392,632 | +0.00(+0.00%) |
Dec 19, 2022 | 39.60 | 39.61 | 39.45 | 39.56 | 179,725 | -0.17(-0.43%) |
Dec 16, 2022 | 39.59 | 39.77 | 39.58 | 39.73 | 70,370 | -0.20(-0.50%) |
Dec 15, 2022 | 40.23 | 40.24 | 39.78 | 39.93 | 72,626 | -0.66(-1.62%) |
Dec 14, 2022 | 40.50 | 40.77 | 40.34 | 40.59 | 481,543 | +0.11(+0.27%) |
Dec 13, 2022 | 40.79 | 40.79 | 40.40 | 40.48 | 53,609 | +0.49(+1.22%) |
Dec 12, 2022 | 40.26 | 40.26 | 39.91 | 39.99 | 87,708 | -0.15(-0.37%) |
Dec 09, 2022 | 40.26 | 40.28 | 40.08 | 40.14 | 83,907 | -0.16(-0.40%) |
Dec 08, 2022 | 40.26 | 40.44 | 40.24 | 40.30 | 87,787 | -0.05(-0.12%) |
Dec 07, 2022 | 40.28 | 40.42 | 40.22 | 40.35 | 93,974 | +0.23(+0.57%) |
Dec 06, 2022 | 40.21 | 40.34 | 40.08 | 40.12 | 125,215 | +0.02(+0.05%) |
Dec 05, 2022 | 40.32 | 40.44 | 40.03 | 40.10 | 102,198 | -0.47(-1.16%) |
Dec 02, 2022 | 40.29 | 40.80 | 40.25 | 40.57 | 1,190,267 | +0.05(+0.12%) |
Dec 01, 2022 | 40.26 | 40.55 | 40.19 | 40.52 | 171,845 | +0.70(+1.76%) |
Nov 30, 2022 | 39.44 | 39.99 | 39.30 | 39.82 | 654,747 | +0.48(+1.22%) |
Nov 29, 2022 | 39.32 | 39.47 | 39.26 | 39.34 | 62,865 | +0.07(+0.18%) |
Nov 28, 2022 | 39.48 | 39.61 | 39.19 | 39.27 | 83,117 | -0.31(-0.78%) |
Nov 25, 2022 | 39.44 | 39.59 | 39.35 | 39.58 | 66,996 | -0.02(-0.05%) |
Nov 23, 2022 | 39.26 | 39.71 | 39.24 | 39.60 | 276,061 | +0.53(+1.36%) |
Nov 22, 2022 | 38.92 | 39.18 | 38.91 | 39.07 | 510,331 | +0.37(+0.96%) |
Nov 21, 2022 | 38.90 | 38.91 | 38.67 | 38.70 | 51,971 | -0.35(-0.90%) |
Nov 18, 2022 | 39.19 | 39.24 | 39.00 | 39.05 | 75,987 | -0.14(-0.36%) |
Nov 17, 2022 | 38.94 | 39.19 | 38.88 | 39.19 | 104,961 | -0.20(-0.51%) |
Nov 16, 2022 | 39.29 | 39.69 | 39.20 | 39.39 | 503,809 | +0.38(+0.97%) |
Nov 15, 2022 | 39.10 | 39.37 | 38.84 | 39.01 | 88,999 | +0.31(+0.80%) |
Nov 14, 2022 | 38.75 | 38.87 | 38.64 | 38.70 | 194,654 | -0.28(-0.72%) |
Nov 11, 2022 | 38.72 | 39.14 | 38.62 | 38.98 | 270,338 | +0.39(+1.01%) |
Nov 10, 2022 | 38.13 | 38.61 | 38.13 | 38.59 | 1,364,150 | +1.34(+3.59%) |
Nov 09, 2022 | 37.20 | 37.45 | 37.12 | 37.25 | 125,850 | -0.02(-0.05%) |
Nov 08, 2022 | 36.95 | 37.37 | 36.90 | 37.27 | 138,597 | +0.29(+0.78%) |
Nov 07, 2022 | 37.02 | 37.10 | 36.87 | 36.98 | 124,687 | +0.01(+0.03%) |
Nov 04, 2022 | 36.75 | 37.00 | 36.54 | 36.97 | 128,094 | +0.68(+1.87%) |
Nov 03, 2022 | 35.94 | 36.46 | 35.94 | 36.29 | 167,722 | -0.42(-1.14%) |
Nov 02, 2022 | 37.12 | 37.63 | 36.71 | 36.71 | 403,119 | -0.27(-0.73%) |