Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.42 | 43.47 | 43.02 | 43.02 | 5,461 | -0.58(-1.32%) |
Jan 30, 2024 | 43.49 | 43.65 | 43.49 | 43.59 | 4,135 | +0.02(+0.05%) |
Jan 29, 2024 | 43.38 | 43.57 | 43.26 | 43.57 | 7,726 | +0.15(+0.36%) |
Jan 26, 2024 | 43.51 | 43.51 | 43.40 | 43.42 | 9,010 | +0.03(+0.07%) |
Jan 25, 2024 | 43.23 | 43.39 | 43.19 | 43.39 | 2,747 | +0.31(+0.71%) |
Jan 24, 2024 | 43.32 | 43.37 | 43.07 | 43.08 | 6,494 | -0.10(-0.24%) |
Jan 23, 2024 | 43.29 | 43.29 | 43.02 | 43.18 | 6,205 | +0.01(+0.02%) |
Jan 22, 2024 | 43.12 | 43.18 | 43.12 | 43.17 | 5,212 | +0.26(+0.61%) |
Jan 19, 2024 | 42.59 | 42.97 | 42.49 | 42.91 | 12,314 | +0.52(+1.23%) |
Jan 18, 2024 | 42.06 | 42.41 | 42.06 | 42.39 | 5,479 | +0.17(+0.40%) |
Jan 17, 2024 | 42.26 | 42.44 | 42.06 | 42.22 | 4,332 | -0.28(-0.65%) |
Jan 16, 2024 | 42.56 | 42.56 | 42.43 | 42.49 | 3,393 | -0.33(-0.76%) |
Jan 12, 2024 | 43.19 | 43.19 | 42.70 | 42.82 | 5,446 | +0.00(+0.01%) |
Jan 11, 2024 | 42.80 | 42.83 | 42.54 | 42.82 | 6,086 | -0.06(-0.13%) |
Jan 10, 2024 | 42.77 | 42.96 | 42.77 | 42.87 | 7,547 | +0.03(+0.07%) |
Jan 09, 2024 | 42.85 | 42.92 | 42.79 | 42.84 | 2,788 | -0.26(-0.61%) |
Jan 08, 2024 | 42.66 | 43.11 | 42.66 | 43.11 | 3,393 | +0.37(+0.87%) |
Jan 05, 2024 | 42.91 | 42.91 | 42.64 | 42.73 | 3,066 | +0.16(+0.38%) |
Jan 04, 2024 | 42.89 | 42.89 | 42.57 | 42.57 | 3,612 | -0.11(-0.27%) |
Jan 03, 2024 | 42.64 | 42.86 | 42.64 | 42.69 | 3,343 | -0.45(-1.05%) |
Jan 02, 2024 | 43.10 | 43.29 | 43.02 | 43.14 | 3,619 | +0.03(+0.08%) |
Dec 29, 2023 | 43.25 | 43.25 | 43.05 | 43.11 | 3,345 | -0.16(-0.37%) |
Dec 28, 2023 | 43.30 | 43.32 | 43.24 | 43.27 | 5,235 | +0.05(+0.10%) |
Dec 27, 2023 | 43.28 | 43.33 | 43.19 | 43.22 | 4,041 | -0.01(-0.03%) |
Dec 26, 2023 | 43.12 | 43.26 | 43.12 | 43.24 | 1,501 | +0.27(+0.62%) |
Dec 22, 2023 | 42.89 | 43.09 | 42.86 | 42.97 | 2,410 | +0.13(+0.31%) |
Dec 21, 2023 | 42.77 | 42.83 | 42.57 | 42.83 | 2,966 | +0.35(+0.83%) |
Dec 20, 2023 | 43.16 | 43.17 | 42.48 | 42.48 | 4,763 | -0.68(-1.58%) |
Dec 19, 2023 | 42.97 | 43.19 | 42.97 | 43.17 | 4,250 | +0.27(+0.64%) |
Dec 18, 2023 | 42.85 | 43.00 | 42.83 | 42.89 | 10,204 | +0.01(+0.03%) |
Dec 15, 2023 | 43.01 | 43.01 | 42.78 | 42.88 | 2,086 | -0.19(-0.44%) |
Dec 14, 2023 | 42.99 | 43.21 | 42.99 | 43.07 | 3,263 | +0.82(+1.94%) |
Dec 13, 2023 | 41.39 | 42.25 | 41.38 | 42.25 | 3,467 | +0.82(+1.98%) |
Dec 12, 2023 | 41.44 | 41.44 | 41.36 | 41.43 | 3,413 | +0.01(+0.03%) |
Dec 11, 2023 | 41.32 | 41.45 | 41.32 | 41.42 | 3,289 | +0.29(+0.71%) |
Dec 08, 2023 | 41.20 | 41.20 | 41.00 | 41.12 | 4,436 | +0.17(+0.42%) |
Dec 07, 2023 | 40.98 | 40.98 | 40.94 | 40.95 | 4,412 | +0.22(+0.55%) |
Dec 06, 2023 | 41.00 | 41.26 | 40.73 | 40.73 | 211,996 | -0.07(-0.17%) |
Dec 05, 2023 | 40.91 | 40.91 | 40.80 | 40.80 | 3,002 | -0.26(-0.62%) |
Dec 04, 2023 | 41.02 | 41.06 | 40.92 | 41.06 | 5,630 | +0.08(+0.19%) |
Dec 01, 2023 | 40.32 | 41.00 | 40.32 | 40.98 | 4,096 | +0.52(+1.29%) |
Nov 30, 2023 | 40.33 | 40.45 | 40.25 | 40.45 | 4,476 | +0.37(+0.91%) |
Nov 29, 2023 | 40.24 | 40.26 | 40.06 | 40.09 | 4,631 | +0.12(+0.30%) |
Nov 28, 2023 | 40.01 | 40.08 | 39.90 | 39.97 | 3,629 | +0.04(+0.10%) |
Nov 27, 2023 | 39.91 | 39.93 | 39.90 | 39.93 | 1,639 | -0.13(-0.33%) |
Nov 24, 2023 | 40.11 | 40.12 | 40.05 | 40.06 | 21,905 | +0.14(+0.35%) |
Nov 22, 2023 | 39.89 | 39.96 | 39.86 | 39.92 | 27,472 | +0.18(+0.45%) |
Nov 21, 2023 | 39.78 | 39.84 | 39.74 | 39.74 | 2,404 | -0.18(-0.45%) |
Nov 20, 2023 | 39.42 | 39.99 | 39.42 | 39.92 | 54,219 | +0.10(+0.25%) |
Nov 17, 2023 | 39.81 | 39.85 | 39.70 | 39.82 | 3,979 | +0.24(+0.61%) |
Nov 16, 2023 | 39.65 | 39.65 | 39.45 | 39.58 | 5,964 | -0.16(-0.41%) |
Nov 15, 2023 | 39.74 | 39.89 | 39.74 | 39.74 | 4,843 | +0.27(+0.68%) |
Nov 14, 2023 | 39.52 | 39.62 | 39.45 | 39.48 | 7,382 | +1.04(+2.71%) |
Nov 13, 2023 | 38.40 | 38.56 | 38.40 | 38.44 | 4,174 | -0.14(-0.36%) |
Nov 10, 2023 | 38.16 | 38.57 | 38.09 | 38.57 | 2,264 | +0.54(+1.41%) |
Nov 09, 2023 | 38.35 | 38.43 | 38.01 | 38.04 | 8,510 | -0.30(-0.77%) |
Nov 08, 2023 | 38.36 | 38.39 | 38.21 | 38.33 | 14,759 | -0.01(-0.03%) |
Nov 07, 2023 | 38.44 | 38.44 | 38.29 | 38.34 | 5,417 | -0.15(-0.39%) |
Nov 06, 2023 | 38.57 | 38.57 | 38.43 | 38.50 | 2,325 | -0.23(-0.59%) |
Nov 03, 2023 | 38.78 | 38.84 | 38.72 | 38.72 | 921 | +0.49(+1.29%) |
Nov 02, 2023 | 38.08 | 38.23 | 38.08 | 38.23 | 36,909 | +0.80(+2.13%) |
Nov 01, 2023 | 37.28 | 37.46 | 37.10 | 37.43 | 1,964 | +0.23(+0.61%) |
Oct 31, 2023 | 36.91 | 37.21 | 36.91 | 37.20 | 3,156 | +0.27(+0.72%) |
Oct 30, 2023 | 36.64 | 36.94 | 36.64 | 36.94 | 2,308 | +0.45(+1.25%) |
Oct 27, 2023 | 36.80 | 36.80 | 36.40 | 36.48 | 4,212 | -0.47(-1.27%) |
Oct 26, 2023 | 36.89 | 37.18 | 36.89 | 36.95 | 4,636 | -0.12(-0.32%) |
Oct 25, 2023 | 37.19 | 37.21 | 37.07 | 37.07 | 3,917 | -0.29(-0.77%) |
Oct 24, 2023 | 37.39 | 37.39 | 37.24 | 37.36 | 1,461 | +0.15(+0.40%) |
Oct 23, 2023 | 37.42 | 37.42 | 37.21 | 37.21 | 1,757 | -0.34(-0.91%) |
Oct 20, 2023 | 37.72 | 37.79 | 37.55 | 37.55 | 4,041 | -0.50(-1.31%) |
Oct 19, 2023 | 38.50 | 38.72 | 38.05 | 38.05 | 4,685 | -0.46(-1.21%) |
Oct 18, 2023 | 38.82 | 38.82 | 38.46 | 38.52 | 5,962 | -0.50(-1.29%) |
Oct 17, 2023 | 39.13 | 39.13 | 39.01 | 39.02 | 2,249 | +0.26(+0.66%) |
Oct 16, 2023 | 38.85 | 38.88 | 38.76 | 38.76 | 2,833 | +0.48(+1.26%) |
Oct 13, 2023 | 38.49 | 38.52 | 38.28 | 38.28 | 3,467 | -0.08(-0.21%) |
Oct 12, 2023 | 38.49 | 38.64 | 38.19 | 38.36 | 1,683 | -0.39(-0.99%) |
Oct 11, 2023 | 38.36 | 38.74 | 38.36 | 38.74 | 3,566 | -0.03(-0.08%) |
Oct 10, 2023 | 38.92 | 38.92 | 38.77 | 38.77 | 4,616 | +0.28(+0.72%) |
Oct 09, 2023 | 38.02 | 38.50 | 38.02 | 38.50 | 3,786 | +0.40(+1.05%) |
Oct 06, 2023 | 37.57 | 38.16 | 37.57 | 38.10 | 1,534 | +0.27(+0.72%) |
Oct 05, 2023 | 37.77 | 37.85 | 37.59 | 37.83 | 3,817 | -0.03(-0.09%) |
Oct 04, 2023 | 37.62 | 37.86 | 37.62 | 37.86 | 1,149 | +0.13(+0.34%) |
Oct 03, 2023 | 37.83 | 37.83 | 37.66 | 37.73 | 8,101 | -0.51(-1.33%) |
Oct 02, 2023 | 38.27 | 38.27 | 38.03 | 38.24 | 219,977 | -0.30(-0.79%) |
Sep 29, 2023 | 38.83 | 38.83 | 38.44 | 38.54 | 2,686 | -0.11(-0.29%) |
Sep 28, 2023 | 38.66 | 38.66 | 38.60 | 38.66 | 2,754 | +0.27(+0.71%) |
Sep 27, 2023 | 38.46 | 38.54 | 38.25 | 38.38 | 4,422 | +0.02(+0.06%) |
Sep 26, 2023 | 38.64 | 38.64 | 38.35 | 38.36 | 1,214 | -0.53(-1.37%) |
Sep 25, 2023 | 38.87 | 38.93 | 38.74 | 38.89 | 5,779 | +0.19(+0.48%) |
Sep 22, 2023 | 38.98 | 38.98 | 38.71 | 38.71 | 2,627 | -0.09(-0.23%) |
Sep 21, 2023 | 39.10 | 39.20 | 38.80 | 38.80 | 5,126 | -0.56(-1.43%) |
Sep 20, 2023 | 39.89 | 39.89 | 39.36 | 39.36 | 2,443 | -0.28(-0.72%) |
Sep 19, 2023 | 39.70 | 39.70 | 39.41 | 39.64 | 3,417 | -0.02(-0.05%) |
Sep 18, 2023 | 39.67 | 39.77 | 39.66 | 39.66 | 1,971 | -0.05(-0.12%) |
Sep 15, 2023 | 39.87 | 39.87 | 39.71 | 39.71 | 2,903 | -0.36(-0.90%) |
Sep 14, 2023 | 39.76 | 40.07 | 39.76 | 40.07 | 1,267 | +0.47(+1.19%) |
Sep 13, 2023 | 39.63 | 39.75 | 39.50 | 39.60 | 7,037 | -0.22(-0.54%) |
Sep 12, 2023 | 39.75 | 39.95 | 39.72 | 39.81 | 9,510 | +0.13(+0.33%) |
Sep 11, 2023 | 39.81 | 39.82 | 39.62 | 39.68 | 2,608 | +0.04(+0.11%) |
Sep 08, 2023 | 39.65 | 39.73 | 39.60 | 39.64 | 5,419 | +0.14(+0.35%) |
Sep 07, 2023 | 39.44 | 39.53 | 39.39 | 39.50 | 2,765 | -0.26(-0.64%) |
Sep 06, 2023 | 39.65 | 39.76 | 39.65 | 39.76 | 3,097 | -0.24(-0.61%) |
Sep 05, 2023 | 40.26 | 40.26 | 40.00 | 40.00 | 3,777 | -0.34(-0.85%) |
Sep 01, 2023 | 40.49 | 40.49 | 40.30 | 40.34 | 3,872 | +0.15(+0.37%) |
Aug 31, 2023 | 40.30 | 40.30 | 40.18 | 40.19 | 3,323 | -0.10(-0.24%) |
Aug 30, 2023 | 40.15 | 40.33 | 40.15 | 40.29 | 2,108 | +0.11(+0.27%) |
Aug 29, 2023 | 39.80 | 40.18 | 39.80 | 40.18 | 1,789 | +0.39(+0.97%) |
Aug 28, 2023 | 39.94 | 39.94 | 39.71 | 39.80 | 5,448 | +0.23(+0.58%) |
Aug 25, 2023 | 39.54 | 39.73 | 39.54 | 39.56 | 1,868 | +0.18(+0.46%) |
Aug 24, 2023 | 39.70 | 39.70 | 39.38 | 39.38 | 8,663 | -0.26(-0.65%) |
Aug 23, 2023 | 39.59 | 39.71 | 39.55 | 39.64 | 1,327 | +0.26(+0.66%) |
Aug 22, 2023 | 39.56 | 39.56 | 39.38 | 39.38 | 5,558 | -0.25(-0.62%) |
Aug 21, 2023 | 39.63 | 39.63 | 39.63 | 39.63 | 220 | -0.09(-0.22%) |
Aug 18, 2023 | 39.67 | 39.74 | 39.60 | 39.72 | 13,379 | +0.06(+0.14%) |
Aug 17, 2023 | 39.96 | 40.00 | 39.66 | 39.66 | 3,598 | -0.20(-0.49%) |
Aug 16, 2023 | 40.17 | 40.17 | 39.85 | 39.86 | 1,597 | -0.29(-0.71%) |
Aug 15, 2023 | 40.27 | 40.27 | 40.14 | 40.14 | 1,156 | -0.53(-1.30%) |
Aug 14, 2023 | 40.70 | 40.71 | 40.59 | 40.67 | 3,656 | -0.09(-0.22%) |
Aug 11, 2023 | 40.74 | 40.81 | 40.72 | 40.77 | 1,724 | +0.08(+0.19%) |
Aug 10, 2023 | 40.87 | 40.87 | 40.69 | 40.69 | 2,752 | -0.13(-0.32%) |
Aug 09, 2023 | 40.93 | 41.00 | 40.81 | 40.82 | 3,903 | -0.03(-0.07%) |
Aug 08, 2023 | 40.57 | 40.90 | 40.57 | 40.85 | 2,976 | -0.19(-0.47%) |
Aug 07, 2023 | 40.80 | 41.05 | 40.80 | 41.04 | 2,516 | +0.28(+0.69%) |
Aug 04, 2023 | 41.20 | 41.28 | 40.74 | 40.76 | 4,967 | -0.31(-0.77%) |
Aug 03, 2023 | 41.00 | 41.20 | 41.00 | 41.07 | 2,818 | -0.04(-0.09%) |
Aug 02, 2023 | 41.09 | 41.24 | 41.09 | 41.11 | 2,069 | -0.36(-0.87%) |
Aug 01, 2023 | 41.41 | 41.47 | 41.26 | 41.47 | 5,548 | +0.02(+0.05%) |
Jul 31, 2023 | 41.51 | 41.51 | 41.35 | 41.45 | 2,338 | +0.01(+0.01%) |
Jul 28, 2023 | 41.44 | 41.47 | 41.39 | 41.44 | 1,609 | +0.19(+0.47%) |
Jul 27, 2023 | 41.64 | 41.64 | 41.21 | 41.25 | 1,757 | -0.35(-0.84%) |
Jul 26, 2023 | 41.58 | 41.64 | 41.49 | 41.60 | 4,016 | -0.05(-0.13%) |
Jul 25, 2023 | 41.48 | 41.73 | 41.48 | 41.65 | 2,589 | -0.01(-0.03%) |
Jul 24, 2023 | 41.64 | 41.71 | 41.60 | 41.67 | 4,962 | +0.20(+0.47%) |
Jul 21, 2023 | 41.55 | 41.56 | 41.45 | 41.47 | 1,134 | -0.04(-0.08%) |
Jul 20, 2023 | 41.42 | 41.55 | 41.34 | 41.51 | 4,816 | +0.20(+0.49%) |
Jul 19, 2023 | 41.24 | 41.31 | 41.24 | 41.31 | 1,566 | +0.22(+0.54%) |
Jul 18, 2023 | 41.17 | 41.17 | 40.99 | 41.08 | 2,881 | +0.32(+0.78%) |
Jul 17, 2023 | 40.76 | 40.88 | 40.76 | 40.76 | 5,687 | +0.12(+0.29%) |
Jul 14, 2023 | 40.72 | 40.72 | 40.63 | 40.65 | 2,953 | -0.25(-0.62%) |
Jul 13, 2023 | 40.76 | 40.95 | 40.76 | 40.90 | 3,392 | +0.11(+0.26%) |
Jul 12, 2023 | 40.99 | 40.99 | 40.79 | 40.79 | 4,036 | +0.22(+0.53%) |
Jul 11, 2023 | 40.37 | 40.66 | 40.37 | 40.58 | 3,518 | +0.41(+1.02%) |
Jul 10, 2023 | 40.21 | 40.21 | 40.13 | 40.17 | 4,819 | -0.04(-0.09%) |
Jul 07, 2023 | 40.27 | 40.36 | 40.21 | 40.21 | 2,761 | +0.06(+0.15%) |
Jul 06, 2023 | 39.95 | 40.15 | 39.82 | 40.15 | 4,464 | -0.14(-0.34%) |
Jul 05, 2023 | 40.26 | 40.42 | 40.24 | 40.28 | 5,059 | -0.28(-0.70%) |
Jul 03, 2023 | 40.42 | 40.61 | 40.39 | 40.57 | 2,545 | +0.18(+0.44%) |
Jun 30, 2023 | 40.29 | 40.45 | 40.27 | 40.39 | 4,320 | +0.36(+0.89%) |
Jun 29, 2023 | 39.86 | 40.03 | 39.86 | 40.03 | 3,606 | +0.39(+1.00%) |
Jun 28, 2023 | 39.55 | 39.74 | 39.55 | 39.64 | 4,223 | -0.19(-0.49%) |
Jun 27, 2023 | 39.51 | 39.83 | 39.51 | 39.83 | 9,366 | +0.29(+0.74%) |
Jun 26, 2023 | 39.32 | 39.55 | 39.32 | 39.54 | 2,832 | +0.31(+0.80%) |
Jun 23, 2023 | 39.36 | 39.41 | 39.19 | 39.23 | 14,261 | -0.38(-0.96%) |
Jun 22, 2023 | 39.66 | 39.68 | 39.50 | 39.61 | 4,623 | -0.13(-0.32%) |
Jun 21, 2023 | 39.40 | 39.93 | 39.40 | 39.73 | 4,600 | -0.03(-0.07%) |
Jun 20, 2023 | 39.82 | 39.93 | 39.74 | 39.76 | 4,434 | -0.45(-1.11%) |
Jun 16, 2023 | 40.35 | 40.36 | 40.16 | 40.21 | 4,260 | +0.10(+0.24%) |
Jun 15, 2023 | 39.08 | 40.18 | 39.08 | 40.11 | 8,151 | +0.44(+1.10%) |
Jun 14, 2023 | 39.90 | 39.94 | 39.50 | 39.68 | 6,290 | -0.14(-0.34%) |
Jun 13, 2023 | 39.82 | 39.84 | 39.76 | 39.81 | 2,590 | +0.35(+0.89%) |
Jun 12, 2023 | 39.33 | 39.46 | 39.31 | 39.46 | 1,818 | +0.10(+0.25%) |
Jun 09, 2023 | 39.36 | 39.37 | 39.30 | 39.36 | 5,333 | +0.01(+0.02%) |
Jun 08, 2023 | 39.19 | 39.35 | 39.16 | 39.35 | 7,131 | +0.06(+0.15%) |
Jun 07, 2023 | 39.18 | 39.40 | 39.18 | 39.30 | 4,102 | +0.34(+0.86%) |
Jun 06, 2023 | 38.89 | 38.96 | 38.83 | 38.96 | 2,800 | +0.22(+0.56%) |
Jun 05, 2023 | 38.89 | 38.97 | 38.74 | 38.74 | 3,090 | -0.17(-0.45%) |
Jun 02, 2023 | 38.39 | 38.97 | 38.39 | 38.92 | 6,318 | +0.95(+2.50%) |
Jun 01, 2023 | 37.73 | 38.05 | 37.65 | 37.97 | 5,274 | +0.23(+0.62%) |
May 31, 2023 | 37.72 | 37.86 | 37.61 | 37.74 | 20,524 | -0.26(-0.67%) |
May 30, 2023 | 37.94 | 38.01 | 37.88 | 37.99 | 4,460 | -0.08(-0.22%) |
May 26, 2023 | 37.96 | 38.07 | 37.96 | 38.07 | 15,390 | +0.23(+0.61%) |
May 25, 2023 | 37.79 | 37.91 | 37.79 | 37.85 | 2,232 | -0.11(-0.30%) |
May 24, 2023 | 38.09 | 38.11 | 37.96 | 37.96 | 15,673 | -0.37(-0.96%) |
May 23, 2023 | 38.44 | 38.44 | 38.33 | 38.33 | 3,723 | -0.23(-0.59%) |
May 22, 2023 | 38.56 | 38.68 | 38.56 | 38.56 | 2,871 | -0.02(-0.06%) |
May 19, 2023 | 38.78 | 38.79 | 38.49 | 38.58 | 1,770 | -0.01(-0.02%) |
May 18, 2023 | 38.36 | 38.59 | 38.24 | 38.59 | 1,340 | +0.17(+0.44%) |
May 17, 2023 | 38.22 | 38.50 | 38.18 | 38.42 | 10,988 | +0.42(+1.12%) |
May 16, 2023 | 38.28 | 38.28 | 37.99 | 37.99 | 4,624 | -0.48(-1.25%) |
May 15, 2023 | 38.32 | 38.47 | 38.32 | 38.47 | 1,435 | +0.14(+0.37%) |
May 12, 2023 | 38.99 | 38.99 | 38.08 | 38.33 | 2,462 | +0.01(+0.03%) |
May 11, 2023 | 38.27 | 38.32 | 38.24 | 38.32 | 3,768 | -0.24(-0.62%) |
May 10, 2023 | 38.40 | 38.57 | 38.33 | 38.56 | 1,243 | -0.11(-0.28%) |
May 09, 2023 | 38.63 | 38.79 | 38.59 | 38.67 | 7,994 | -0.06(-0.16%) |
May 08, 2023 | 38.90 | 38.90 | 38.73 | 38.73 | 2,369 | -0.09(-0.22%) |
May 05, 2023 | 38.77 | 38.92 | 38.73 | 38.82 | 3,752 | +0.68(+1.78%) |
May 04, 2023 | 38.00 | 38.27 | 38.00 | 38.14 | 2,458 | -0.43(-1.11%) |
May 03, 2023 | 39.02 | 39.11 | 38.57 | 38.57 | 11,506 | -0.42(-1.08%) |
May 02, 2023 | 38.80 | 38.99 | 38.76 | 38.99 | 3,735 | -0.61(-1.53%) |
May 01, 2023 | 39.71 | 39.77 | 39.54 | 39.59 | 1,301 | -0.03(-0.09%) |
Apr 28, 2023 | 39.34 | 39.65 | 39.34 | 39.63 | 3,934 | +0.39(+1.01%) |
Apr 27, 2023 | 38.81 | 39.28 | 38.81 | 39.23 | 1,618 | +0.52(+1.35%) |
Apr 26, 2023 | 38.85 | 38.96 | 38.67 | 38.71 | 1,779 | -0.24(-0.62%) |
Apr 25, 2023 | 39.22 | 39.22 | 38.96 | 38.96 | 2,697 | -0.49(-1.24%) |
Apr 24, 2023 | 39.48 | 39.49 | 39.36 | 39.45 | 3,320 | -0.00(-0.00%) |
Apr 21, 2023 | 39.48 | 39.48 | 39.34 | 39.45 | 10,673 | -0.04(-0.10%) |
Apr 20, 2023 | 39.54 | 39.54 | 39.46 | 39.49 | 1,289 | -0.14(-0.36%) |
Apr 19, 2023 | 39.56 | 39.71 | 39.55 | 39.63 | 3,612 | -0.07(-0.18%) |
Apr 18, 2023 | 39.60 | 39.71 | 39.52 | 39.70 | 2,039 | +0.03(+0.08%) |
Apr 17, 2023 | 39.47 | 39.71 | 39.39 | 39.67 | 2,074 | +0.28(+0.72%) |
Apr 14, 2023 | 39.60 | 39.74 | 39.26 | 39.39 | 4,886 | -0.11(-0.29%) |
Apr 13, 2023 | 39.11 | 39.52 | 39.11 | 39.50 | 6,714 | +0.33(+0.84%) |
Apr 12, 2023 | 39.39 | 39.46 | 39.15 | 39.17 | 7,628 | -0.12(-0.31%) |
Apr 11, 2023 | 39.12 | 39.40 | 39.11 | 39.29 | 5,833 | +0.23(+0.59%) |
Apr 10, 2023 | 38.92 | 39.08 | 38.92 | 39.06 | 4,823 | +0.18(+0.45%) |
Apr 06, 2023 | 38.92 | 39.01 | 38.89 | 38.89 | 9,967 | -0.08(-0.22%) |
Apr 05, 2023 | 38.92 | 38.97 | 38.85 | 38.97 | 19,610 | +0.04(+0.11%) |
Apr 04, 2023 | 39.28 | 39.28 | 38.85 | 38.93 | 4,268 | -0.42(-1.07%) |
Apr 03, 2023 | 39.29 | 39.42 | 39.27 | 39.35 | 3,808 | +0.25(+0.64%) |
Mar 31, 2023 | 38.83 | 39.10 | 38.83 | 39.10 | 1,787 | +0.44(+1.15%) |
Mar 30, 2023 | 38.78 | 38.78 | 38.52 | 38.66 | 4,215 | +0.15(+0.39%) |
Mar 29, 2023 | 38.27 | 38.51 | 38.26 | 38.51 | 4,773 | +0.51(+1.36%) |
Mar 28, 2023 | 37.74 | 38.03 | 37.74 | 37.99 | 3,555 | +0.14(+0.38%) |
Mar 27, 2023 | 37.79 | 37.98 | 37.73 | 37.85 | 3,804 | +0.34(+0.91%) |
Mar 24, 2023 | 37.38 | 37.51 | 36.92 | 37.51 | 4,544 | +0.29(+0.78%) |
Mar 23, 2023 | 37.60 | 37.60 | 37.18 | 37.22 | 1,411 | -0.20(-0.54%) |
Mar 22, 2023 | 38.23 | 38.23 | 37.42 | 37.42 | 4,627 | -0.71(-1.87%) |
Mar 21, 2023 | 38.17 | 38.17 | 38.03 | 38.13 | 2,378 | +0.41(+1.08%) |
Mar 20, 2023 | 37.64 | 37.72 | 37.64 | 37.72 | 2,490 | +0.61(+1.64%) |
Mar 17, 2023 | 37.45 | 37.45 | 37.07 | 37.11 | 2,547 | -0.67(-1.77%) |
Mar 16, 2023 | 37.20 | 37.78 | 37.20 | 37.78 | 4,060 | +0.38(+1.01%) |
Mar 15, 2023 | 37.27 | 37.40 | 37.06 | 37.40 | 2,771 | -0.59(-1.56%) |
Mar 14, 2023 | 38.11 | 38.24 | 37.65 | 38.00 | 5,532 | +0.44(+1.17%) |
Mar 13, 2023 | 37.60 | 37.96 | 37.29 | 37.56 | 61,582 | -0.41(-1.08%) |
Mar 10, 2023 | 38.27 | 38.32 | 37.92 | 37.97 | 3,061 | -0.65(-1.67%) |
Mar 09, 2023 | 39.53 | 39.53 | 38.61 | 38.61 | 6,687 | -0.81(-2.06%) |
Mar 08, 2023 | 39.40 | 39.50 | 39.19 | 39.43 | 1,250 | +0.02(+0.04%) |
Mar 07, 2023 | 39.98 | 39.98 | 39.41 | 39.41 | 5,499 | -0.69(-1.72%) |
Mar 06, 2023 | 40.22 | 40.26 | 40.10 | 40.10 | 3,123 | -0.02(-0.05%) |
Mar 03, 2023 | 39.83 | 40.14 | 39.83 | 40.12 | 8,050 | +0.39(+0.98%) |
Mar 02, 2023 | 39.47 | 39.74 | 39.47 | 39.73 | 4,170 | +0.14(+0.35%) |
Mar 01, 2023 | 39.61 | 39.65 | 39.43 | 39.59 | 4,017 | -0.10(-0.25%) |
Feb 28, 2023 | 39.82 | 39.93 | 39.69 | 39.69 | 4,401 | -0.14(-0.36%) |
Feb 27, 2023 | 40.13 | 40.13 | 39.83 | 39.84 | 3,240 | +0.04(+0.09%) |
Feb 24, 2023 | 39.63 | 39.85 | 39.63 | 39.80 | 1,178 | -0.28(-0.70%) |
Feb 23, 2023 | 40.10 | 40.10 | 39.79 | 40.08 | 10,385 | +0.17(+0.44%) |
Feb 22, 2023 | 40.07 | 40.12 | 39.84 | 39.91 | 2,157 | -0.07(-0.18%) |
Feb 21, 2023 | 40.36 | 40.36 | 39.98 | 39.98 | 3,810 | -0.65(-1.60%) |
Feb 17, 2023 | 40.53 | 40.63 | 40.51 | 40.63 | 757 | +0.06(+0.14%) |
Feb 16, 2023 | 40.53 | 40.80 | 40.53 | 40.57 | 5,803 | -0.36(-0.87%) |
Feb 15, 2023 | 40.68 | 40.93 | 40.63 | 40.93 | 61,791 | +0.11(+0.26%) |
Feb 14, 2023 | 40.78 | 40.96 | 40.78 | 40.82 | 1,609 | -0.28(-0.68%) |
Feb 13, 2023 | 40.95 | 41.10 | 40.95 | 41.10 | 2,572 | +0.31(+0.77%) |
Feb 10, 2023 | 40.43 | 40.79 | 40.43 | 40.79 | 1,688 | +0.39(+0.96%) |
Feb 09, 2023 | 41.03 | 41.03 | 40.40 | 40.40 | 4,619 | -0.34(-0.84%) |
Feb 08, 2023 | 40.80 | 40.92 | 40.73 | 40.75 | 8,601 | -0.27(-0.66%) |
Feb 07, 2023 | 40.62 | 41.02 | 40.50 | 41.02 | 2,003 | +0.30(+0.74%) |
Feb 06, 2023 | 40.51 | 40.73 | 40.51 | 40.72 | 1,825 | -0.16(-0.38%) |
Feb 03, 2023 | 40.87 | 40.87 | 40.82 | 40.87 | 20,154 | -0.08(-0.19%) |
Feb 02, 2023 | 40.73 | 40.99 | 40.70 | 40.95 | 5,520 | +0.08(+0.19%) |