Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.50 | 45.50 | 45.34 | 45.34 | 3,496 | -0.05(-0.10%) |
Jan 30, 2024 | 45.48 | 45.48 | 45.34 | 45.38 | 1,047 | -0.06(-0.13%) |
Jan 29, 2024 | 45.38 | 45.45 | 45.37 | 45.44 | 1,581 | +0.06(+0.12%) |
Jan 26, 2024 | 45.39 | 45.43 | 45.39 | 45.39 | 5,023 | +0.01(+0.03%) |
Jan 25, 2024 | 45.22 | 45.37 | 45.21 | 45.37 | 9,410 | +0.19(+0.43%) |
Jan 24, 2024 | 45.28 | 45.28 | 45.18 | 45.18 | 2,431 | -0.02(-0.04%) |
Jan 23, 2024 | 45.19 | 45.20 | 45.13 | 45.20 | 1,654 | -0.05(-0.10%) |
Jan 22, 2024 | 45.33 | 45.35 | 45.25 | 45.25 | 4,345 | +0.04(+0.08%) |
Jan 19, 2024 | 45.07 | 45.21 | 45.04 | 45.21 | 8,452 | +0.08(+0.17%) |
Jan 18, 2024 | 45.08 | 45.15 | 45.06 | 45.13 | 2,131 | +0.13(+0.28%) |
Jan 17, 2024 | 45.02 | 45.18 | 44.97 | 45.00 | 27,752 | -0.21(-0.46%) |
Jan 16, 2024 | 45.36 | 45.36 | 45.21 | 45.21 | 2,005 | -0.23(-0.51%) |
Jan 12, 2024 | 45.43 | 45.49 | 45.43 | 45.44 | 26,593 | +0.06(+0.13%) |
Jan 11, 2024 | 45.32 | 45.39 | 45.24 | 45.39 | 4,167 | +0.10(+0.23%) |
Jan 10, 2024 | 45.31 | 45.32 | 45.27 | 45.28 | 7,573 | +0.08(+0.18%) |
Jan 09, 2024 | 45.09 | 45.22 | 45.09 | 45.20 | 8,354 | +0.05(+0.12%) |
Jan 08, 2024 | 45.11 | 45.17 | 45.10 | 45.15 | 4,448 | +0.23(+0.51%) |
Jan 05, 2024 | 44.87 | 45.11 | 44.87 | 44.92 | 15,127 | +0.01(+0.02%) |
Jan 04, 2024 | 44.95 | 45.07 | 44.91 | 44.91 | 72,465 | -0.11(-0.25%) |
Jan 03, 2024 | 44.87 | 45.03 | 44.87 | 45.02 | 10,753 | +0.06(+0.13%) |
Jan 02, 2024 | 45.11 | 45.15 | 44.96 | 44.96 | 15,684 | -0.35(-0.78%) |
Dec 29, 2023 | 45.54 | 45.54 | 45.29 | 45.32 | 25,612 | -0.07(-0.15%) |
Dec 28, 2023 | 45.59 | 45.59 | 45.35 | 45.38 | 13,928 | -0.15(-0.33%) |
Dec 27, 2023 | 45.45 | 45.55 | 45.41 | 45.53 | 4,188 | +0.20(+0.43%) |
Dec 26, 2023 | 45.27 | 45.35 | 45.27 | 45.34 | 3,050 | +0.03(+0.07%) |
Dec 22, 2023 | 45.41 | 45.41 | 45.30 | 45.30 | 3,038 | -0.05(-0.10%) |
Dec 21, 2023 | 45.26 | 45.35 | 45.23 | 45.35 | 5,106 | +0.16(+0.36%) |
Dec 20, 2023 | 45.21 | 45.30 | 45.19 | 45.19 | 2,480 | +0.01(+0.03%) |
Dec 19, 2023 | 45.22 | 45.22 | 45.17 | 45.17 | 2,288 | +0.08(+0.17%) |
Dec 18, 2023 | 45.34 | 45.34 | 45.01 | 45.10 | 7,629 | -0.02(-0.03%) |
Dec 15, 2023 | 45.20 | 45.22 | 45.09 | 45.11 | 3,404 | -0.09(-0.21%) |
Dec 14, 2023 | 45.34 | 45.34 | 45.16 | 45.21 | 2,076 | +0.18(+0.39%) |
Dec 13, 2023 | 44.60 | 45.03 | 44.51 | 45.03 | 543,771 | +0.58(+1.30%) |
Dec 12, 2023 | 44.49 | 44.49 | 44.36 | 44.45 | 6,141 | +0.08(+0.17%) |
Dec 11, 2023 | 44.38 | 44.39 | 44.31 | 44.38 | 3,540 | -0.03(-0.06%) |
Dec 08, 2023 | 44.40 | 44.46 | 44.34 | 44.40 | 4,694 | -0.11(-0.24%) |
Dec 07, 2023 | 44.54 | 44.60 | 44.49 | 44.51 | 2,784 | +0.06(+0.13%) |
Dec 06, 2023 | 44.50 | 44.55 | 44.45 | 44.45 | 1,848 | +0.01(+0.02%) |
Dec 05, 2023 | 44.43 | 44.46 | 44.40 | 44.44 | 1,278 | +0.02(+0.04%) |
Dec 04, 2023 | 44.31 | 44.43 | 44.31 | 44.42 | 3,600 | -0.05(-0.11%) |
Dec 01, 2023 | 44.27 | 44.47 | 44.27 | 44.47 | 3,253 | +0.30(+0.68%) |
Nov 30, 2023 | 44.15 | 44.17 | 44.10 | 44.17 | 3,836 | -0.08(-0.18%) |
Nov 29, 2023 | 44.16 | 44.34 | 44.16 | 44.25 | 2,693 | +0.19(+0.43%) |
Nov 28, 2023 | 43.88 | 44.07 | 43.88 | 44.06 | 2,971 | +0.15(+0.34%) |
Nov 27, 2023 | 43.85 | 43.91 | 43.82 | 43.91 | 1,938 | +0.07(+0.15%) |
Nov 24, 2023 | 43.81 | 43.94 | 43.80 | 43.85 | 1,729 | -0.07(-0.17%) |
Nov 22, 2023 | 43.85 | 43.95 | 43.83 | 43.92 | 10,014 | +0.11(+0.24%) |
Nov 21, 2023 | 43.71 | 43.81 | 43.71 | 43.81 | 4,951 | +0.07(+0.16%) |
Nov 20, 2023 | 43.69 | 43.81 | 43.66 | 43.75 | 6,894 | +0.04(+0.10%) |
Nov 17, 2023 | 43.60 | 43.71 | 43.59 | 43.70 | 2,857 | +0.09(+0.21%) |
Nov 16, 2023 | 43.65 | 43.65 | 43.56 | 43.61 | 13,734 | +0.00(+0.00%) |
Nov 15, 2023 | 43.63 | 43.67 | 43.55 | 43.61 | 16,788 | -0.14(-0.32%) |
Nov 14, 2023 | 43.69 | 43.79 | 43.69 | 43.75 | 3,298 | +0.43(+0.98%) |
Nov 13, 2023 | 43.22 | 43.35 | 43.22 | 43.32 | 6,348 | -0.04(-0.10%) |
Nov 10, 2023 | 43.35 | 43.37 | 43.33 | 43.37 | 2,223 | +0.18(+0.42%) |
Nov 09, 2023 | 43.46 | 43.46 | 43.16 | 43.19 | 17,114 | -0.27(-0.61%) |
Nov 08, 2023 | 43.47 | 43.47 | 43.37 | 43.45 | 17,161 | +0.06(+0.15%) |
Nov 07, 2023 | 43.36 | 43.42 | 43.31 | 43.39 | 9,644 | +0.01(+0.03%) |
Nov 06, 2023 | 43.40 | 43.42 | 43.37 | 43.38 | 1,417 | -0.19(-0.44%) |
Nov 03, 2023 | 43.46 | 43.57 | 43.40 | 43.57 | 5,990 | +0.36(+0.84%) |
Nov 02, 2023 | 43.08 | 43.28 | 43.08 | 43.20 | 6,065 | +0.27(+0.63%) |
Nov 01, 2023 | 42.58 | 42.93 | 42.58 | 42.93 | 10,569 | +0.53(+1.24%) |
Oct 31, 2023 | 42.20 | 42.43 | 42.20 | 42.40 | 2,732 | +0.23(+0.54%) |
Oct 30, 2023 | 42.22 | 42.23 | 42.15 | 42.17 | 3,293 | +0.07(+0.16%) |
Oct 27, 2023 | 42.30 | 42.30 | 42.11 | 42.11 | 7,767 | -0.07(-0.16%) |
Oct 26, 2023 | 42.04 | 42.18 | 42.04 | 42.18 | 4,206 | +0.19(+0.44%) |
Oct 25, 2023 | 42.11 | 42.11 | 41.94 | 41.99 | 3,671 | -0.19(-0.46%) |
Oct 24, 2023 | 42.10 | 42.18 | 42.06 | 42.18 | 2,397 | +0.19(+0.46%) |
Oct 23, 2023 | 41.84 | 42.07 | 41.84 | 41.99 | 3,040 | +0.16(+0.37%) |
Oct 20, 2023 | 41.83 | 41.86 | 41.74 | 41.83 | 2,952 | +0.08(+0.19%) |
Oct 19, 2023 | 41.89 | 41.96 | 41.75 | 41.75 | 10,337 | -0.09(-0.23%) |
Oct 18, 2023 | 42.05 | 42.05 | 41.85 | 41.85 | 6,144 | -0.20(-0.48%) |
Oct 17, 2023 | 42.05 | 42.14 | 42.04 | 42.05 | 3,441 | -0.14(-0.32%) |
Oct 16, 2023 | 42.23 | 42.30 | 42.16 | 42.19 | 9,704 | -0.04(-0.09%) |
Oct 13, 2023 | 42.48 | 42.50 | 42.23 | 42.23 | 3,247 | -0.04(-0.10%) |
Oct 12, 2023 | 42.36 | 42.36 | 42.26 | 42.27 | 4,235 | -0.20(-0.48%) |
Oct 11, 2023 | 42.59 | 42.59 | 42.39 | 42.47 | 8,514 | -0.02(-0.05%) |
Oct 10, 2023 | 42.42 | 42.55 | 42.35 | 42.49 | 5,020 | -0.01(-0.01%) |
Oct 09, 2023 | 42.23 | 42.50 | 42.23 | 42.50 | 7,344 | +0.28(+0.66%) |
Oct 06, 2023 | 42.04 | 42.22 | 41.91 | 42.22 | 9,286 | +0.08(+0.20%) |
Oct 05, 2023 | 42.13 | 42.14 | 42.08 | 42.14 | 1,746 | +0.05(+0.11%) |
Oct 04, 2023 | 41.95 | 42.13 | 41.89 | 42.09 | 12,063 | +0.16(+0.38%) |
Oct 03, 2023 | 42.17 | 42.20 | 41.91 | 41.93 | 8,275 | -0.32(-0.76%) |
Oct 02, 2023 | 42.28 | 42.31 | 42.22 | 42.25 | 13,744 | -0.22(-0.52%) |
Sep 29, 2023 | 42.66 | 42.66 | 42.47 | 42.47 | 3,619 | -0.02(-0.05%) |
Sep 28, 2023 | 42.26 | 42.52 | 42.26 | 42.49 | 2,168 | +0.16(+0.39%) |
Sep 27, 2023 | 42.41 | 42.41 | 42.30 | 42.33 | 2,789 | -0.05(-0.12%) |
Sep 26, 2023 | 42.49 | 42.49 | 42.37 | 42.38 | 3,522 | -0.12(-0.29%) |
Sep 25, 2023 | 42.52 | 42.51 | 42.50 | 42.50 | 4,496 | -0.08(-0.18%) |
Sep 22, 2023 | 42.67 | 42.69 | 42.58 | 42.58 | 1,288 | +0.08(+0.20%) |
Sep 21, 2023 | 42.58 | 42.61 | 42.50 | 42.50 | 1,907 | -0.26(-0.61%) |
Sep 20, 2023 | 42.91 | 42.91 | 42.76 | 42.76 | 4,727 | -0.05(-0.11%) |
Sep 19, 2023 | 42.97 | 42.97 | 42.79 | 42.80 | 8,909 | -0.06(-0.14%) |
Sep 18, 2023 | 42.83 | 42.90 | 42.83 | 42.87 | 2,332 | -0.03(-0.08%) |
Sep 15, 2023 | 42.91 | 42.91 | 42.88 | 42.90 | 1,754 | -0.11(-0.25%) |
Sep 14, 2023 | 43.06 | 43.07 | 43.01 | 43.01 | 2,012 | +0.01(+0.02%) |
Sep 13, 2023 | 42.96 | 43.03 | 42.96 | 43.00 | 1,160 | +0.07(+0.16%) |
Sep 12, 2023 | 42.95 | 42.97 | 42.91 | 42.93 | 11,953 | -0.03(-0.06%) |
Sep 11, 2023 | 42.97 | 42.97 | 42.95 | 42.96 | 3,346 | +0.04(+0.10%) |
Sep 08, 2023 | 43.05 | 43.05 | 42.91 | 42.91 | 1,497 | -0.04(-0.08%) |
Sep 07, 2023 | 42.84 | 42.95 | 42.83 | 42.95 | 1,914 | +0.11(+0.27%) |
Sep 06, 2023 | 42.82 | 42.84 | 42.77 | 42.84 | 3,970 | -0.08(-0.19%) |
Sep 05, 2023 | 42.98 | 43.01 | 42.91 | 42.91 | 2,154 | -0.22(-0.50%) |
Sep 01, 2023 | 43.18 | 43.18 | 43.12 | 43.13 | 7,612 | +0.00(+0.01%) |
Aug 31, 2023 | 43.15 | 43.17 | 43.08 | 43.13 | 12,424 | -0.03(-0.06%) |
Aug 30, 2023 | 43.21 | 43.21 | 43.13 | 43.15 | 10,619 | -0.02(-0.04%) |
Aug 29, 2023 | 43.10 | 43.17 | 43.09 | 43.17 | 11,191 | +0.24(+0.56%) |
Aug 28, 2023 | 42.85 | 42.96 | 42.85 | 42.93 | 8,354 | +0.15(+0.36%) |
Aug 25, 2023 | 42.70 | 42.80 | 42.64 | 42.78 | 229,885 | +0.18(+0.41%) |
Aug 24, 2023 | 42.75 | 42.77 | 42.60 | 42.60 | 304,313 | -0.26(-0.60%) |
Aug 23, 2023 | 42.72 | 42.90 | 42.72 | 42.86 | 210,318 | +0.33(+0.78%) |
Aug 22, 2023 | 42.54 | 42.57 | 42.52 | 42.53 | 134,679 | +0.01(+0.03%) |
Aug 21, 2023 | 42.45 | 42.52 | 42.44 | 42.52 | 1,811 | -0.01(-0.03%) |
Aug 18, 2023 | 42.45 | 42.59 | 42.45 | 42.53 | 113,118 | +0.06(+0.15%) |
Aug 17, 2023 | 42.60 | 42.64 | 42.41 | 42.47 | 4,759 | -0.17(-0.40%) |
Aug 16, 2023 | 42.81 | 42.82 | 42.64 | 42.64 | 4,126 | -0.12(-0.28%) |
Aug 15, 2023 | 42.75 | 42.82 | 42.75 | 42.76 | 6,736 | -0.10(-0.23%) |
Aug 14, 2023 | 42.80 | 42.91 | 42.80 | 42.85 | 12,688 | +0.01(+0.03%) |
Aug 11, 2023 | 42.89 | 42.90 | 42.82 | 42.84 | 14,783 | -0.11(-0.26%) |
Aug 10, 2023 | 43.15 | 43.15 | 42.92 | 42.95 | 156,824 | -0.03(-0.07%) |
Aug 09, 2023 | 42.99 | 43.02 | 42.93 | 42.98 | 7,077 | -0.03(-0.07%) |
Aug 08, 2023 | 42.90 | 43.02 | 42.88 | 43.01 | 7,446 | +0.07(+0.16%) |
Aug 07, 2023 | 42.88 | 42.96 | 42.88 | 42.94 | 5,823 | +0.02(+0.06%) |
Aug 04, 2023 | 42.87 | 42.99 | 42.87 | 42.92 | 4,961 | +0.24(+0.56%) |
Aug 03, 2023 | 42.65 | 42.72 | 42.64 | 42.68 | 2,528 | -0.14(-0.33%) |
Aug 02, 2023 | 42.81 | 42.82 | 42.72 | 42.82 | 2,062 | -0.09(-0.20%) |
Aug 01, 2023 | 43.01 | 43.01 | 42.91 | 42.91 | 3,568 | -0.24(-0.56%) |
Jul 31, 2023 | 43.09 | 43.19 | 43.09 | 43.15 | 7,790 | +0.11(+0.25%) |
Jul 28, 2023 | 43.00 | 43.06 | 43.00 | 43.05 | 4,334 | +0.21(+0.48%) |
Jul 27, 2023 | 43.16 | 43.17 | 42.78 | 42.84 | 4,641 | -0.32(-0.74%) |
Jul 26, 2023 | 43.03 | 43.19 | 43.03 | 43.16 | 4,665 | +0.17(+0.39%) |
Jul 25, 2023 | 43.09 | 43.09 | 42.99 | 42.99 | 3,392 | -0.11(-0.25%) |
Jul 24, 2023 | 43.20 | 43.23 | 43.10 | 43.10 | 5,273 | -0.05(-0.12%) |
Jul 21, 2023 | 43.17 | 43.21 | 43.09 | 43.15 | 2,982 | +0.08(+0.18%) |
Jul 20, 2023 | 43.13 | 43.15 | 43.06 | 43.07 | 2,604 | -0.21(-0.48%) |
Jul 19, 2023 | 43.31 | 43.31 | 43.27 | 43.28 | 1,991 | +0.03(+0.07%) |
Jul 18, 2023 | 43.28 | 43.32 | 43.25 | 43.26 | 2,313 | +0.10(+0.24%) |
Jul 17, 2023 | 43.00 | 43.22 | 43.00 | 43.15 | 5,290 | +0.12(+0.27%) |
Jul 14, 2023 | 43.27 | 43.27 | 43.03 | 43.04 | 6,313 | -0.30(-0.68%) |
Jul 13, 2023 | 43.30 | 43.33 | 43.21 | 43.33 | 4,368 | +0.22(+0.51%) |
Jul 12, 2023 | 43.06 | 43.12 | 43.05 | 43.11 | 2,470 | +0.35(+0.81%) |
Jul 11, 2023 | 42.65 | 42.78 | 42.65 | 42.77 | 12,199 | +0.15(+0.35%) |
Jul 10, 2023 | 42.50 | 42.62 | 42.49 | 42.62 | 3,884 | +0.22(+0.52%) |
Jul 07, 2023 | 42.36 | 42.59 | 42.36 | 42.40 | 4,965 | +0.02(+0.06%) |
Jul 06, 2023 | 42.34 | 42.38 | 42.28 | 42.37 | 6,294 | -0.29(-0.68%) |
Jul 05, 2023 | 42.75 | 42.75 | 42.59 | 42.66 | 5,486 | -0.12(-0.27%) |
Jul 03, 2023 | 42.78 | 42.78 | 42.77 | 42.78 | 1,831 | -0.09(-0.22%) |
Jun 30, 2023 | 42.76 | 42.91 | 42.76 | 42.87 | 4,132 | +0.19(+0.44%) |
Jun 29, 2023 | 42.63 | 42.69 | 42.63 | 42.69 | 6,003 | -0.14(-0.33%) |
Jun 28, 2023 | 42.64 | 42.83 | 42.60 | 42.83 | 572,045 | +0.18(+0.42%) |
Jun 27, 2023 | 42.59 | 42.67 | 42.59 | 42.65 | 1,446 | +0.11(+0.25%) |
Jun 26, 2023 | 42.65 | 42.65 | 42.48 | 42.54 | 3,034 | +0.10(+0.24%) |
Jun 23, 2023 | 42.42 | 42.44 | 42.42 | 42.44 | 1,581 | -0.09(-0.20%) |
Jun 22, 2023 | 42.53 | 42.55 | 42.49 | 42.53 | 3,497,654 | -0.06(-0.13%) |
Jun 21, 2023 | 42.57 | 42.64 | 42.53 | 42.58 | 4,701,424 | -0.10(-0.22%) |
Jun 20, 2023 | 42.82 | 42.82 | 42.68 | 42.68 | 7,414 | -0.06(-0.14%) |
Jun 16, 2023 | 42.77 | 42.77 | 42.73 | 42.74 | 2,325,784 | -0.08(-0.20%) |
Jun 15, 2023 | 42.78 | 42.84 | 42.76 | 42.82 | 2,704 | +0.10(+0.22%) |
May 08, 2023 | 42.68 | 42.73 | 42.68 | 42.73 | 2,586 | -0.10(-0.23%) |
May 05, 2023 | 42.78 | 42.85 | 42.72 | 42.83 | 6,179 | +0.21(+0.50%) |
May 04, 2023 | 42.65 | 42.65 | 42.54 | 42.61 | 2,292 | -0.11(-0.26%) |
May 03, 2023 | 42.79 | 42.88 | 42.73 | 42.73 | 4,659 | -0.01(-0.03%) |
May 02, 2023 | 42.71 | 42.74 | 42.63 | 42.74 | 3,453 | +0.03(+0.08%) |
May 01, 2023 | 42.88 | 42.88 | 42.68 | 42.71 | 5,516 | -0.26(-0.60%) |
Apr 28, 2023 | 42.95 | 42.98 | 42.94 | 42.96 | 2,243 | +0.15(+0.36%) |
Apr 27, 2023 | 42.71 | 42.89 | 42.71 | 42.81 | 4,620 | +0.13(+0.30%) |
Apr 26, 2023 | 42.81 | 42.81 | 42.68 | 42.68 | 2,534 | -0.14(-0.33%) |
Apr 25, 2023 | 42.89 | 42.89 | 42.82 | 42.82 | 1,290 | -0.05(-0.12%) |
Apr 24, 2023 | 42.81 | 42.88 | 42.80 | 42.88 | 1,829 | +0.12(+0.28%) |
Apr 21, 2023 | 42.64 | 42.77 | 42.64 | 42.75 | 2,878 | +0.07(+0.17%) |
Apr 20, 2023 | 42.67 | 42.71 | 42.66 | 42.68 | 3,894 | -0.03(-0.07%) |
Apr 19, 2023 | 42.73 | 42.76 | 42.71 | 42.71 | 1,886 | -0.14(-0.33%) |
Apr 18, 2023 | 42.79 | 42.85 | 42.79 | 42.85 | 1,543 | +0.03(+0.07%) |
Apr 17, 2023 | 42.89 | 42.89 | 42.72 | 42.82 | 4,276 | -0.13(-0.31%) |
Apr 14, 2023 | 43.10 | 43.10 | 42.89 | 42.96 | 16,659 | -0.10(-0.24%) |
Apr 13, 2023 | 43.11 | 43.13 | 43.06 | 43.06 | 3,856 | +0.18(+0.41%) |
Apr 12, 2023 | 43.01 | 43.01 | 42.82 | 42.88 | 3,087 | -0.00(-0.00%) |
Apr 11, 2023 | 42.80 | 42.91 | 42.76 | 42.88 | 5,214 | +0.10(+0.23%) |
Apr 10, 2023 | 42.63 | 42.78 | 42.63 | 42.78 | 12,515 | -0.05(-0.12%) |
Apr 06, 2023 | 42.63 | 42.87 | 42.58 | 42.83 | 4,989 | +0.22(+0.51%) |
Apr 05, 2023 | 42.78 | 42.83 | 42.61 | 42.61 | 3,196 | -0.18(-0.42%) |
Apr 04, 2023 | 42.96 | 42.96 | 42.79 | 42.79 | 4,781 | -0.17(-0.40%) |
Apr 03, 2023 | 42.99 | 42.99 | 42.90 | 42.96 | 1,459 | -0.03(-0.07%) |
Mar 31, 2023 | 42.67 | 42.99 | 42.67 | 42.99 | 3,966 | +0.40(+0.94%) |
Mar 30, 2023 | 42.40 | 42.59 | 42.35 | 42.59 | 8,773 | +0.23(+0.54%) |
Mar 29, 2023 | 42.16 | 42.36 | 42.15 | 42.36 | 4,770 | +0.43(+1.02%) |
Mar 28, 2023 | 41.86 | 41.93 | 41.86 | 41.93 | 2,294 | +0.01(+0.02%) |
Mar 27, 2023 | 42.06 | 42.06 | 41.93 | 41.93 | 3,000 | -0.07(-0.16%) |
Mar 24, 2023 | 41.92 | 42.02 | 41.92 | 41.99 | 1,950 | -0.01(-0.02%) |
Mar 23, 2023 | 42.20 | 42.23 | 41.97 | 42.00 | 3,451 | -0.12(-0.27%) |
Mar 22, 2023 | 42.04 | 42.30 | 41.98 | 42.12 | 2,057 | +0.05(+0.12%) |
Mar 21, 2023 | 41.90 | 42.07 | 41.88 | 42.07 | 2,414 | +0.39(+0.94%) |
Mar 20, 2023 | 41.76 | 41.76 | 41.64 | 41.68 | 4,984 | -0.03(-0.06%) |
Mar 17, 2023 | 41.75 | 41.77 | 41.70 | 41.70 | 8,131 | -0.18(-0.43%) |
Mar 16, 2023 | 41.55 | 41.89 | 41.55 | 41.89 | 6,885 | +0.32(+0.77%) |
Mar 15, 2023 | 41.38 | 41.56 | 41.33 | 41.56 | 4,546 | -0.06(-0.14%) |
Mar 14, 2023 | 41.56 | 41.69 | 41.56 | 41.62 | 95,251 | +0.30(+0.72%) |
Mar 13, 2023 | 41.19 | 41.67 | 41.19 | 41.32 | 2,751 | -0.03(-0.07%) |
Mar 10, 2023 | 41.44 | 41.49 | 41.34 | 41.35 | 1,704 | +0.07(+0.18%) |
Mar 09, 2023 | 41.49 | 41.65 | 41.26 | 41.28 | 6,286 | -0.17(-0.41%) |
Mar 08, 2023 | 41.64 | 41.65 | 41.39 | 41.45 | 5,085 | -0.19(-0.46%) |
Mar 07, 2023 | 41.85 | 41.85 | 41.64 | 41.64 | 2,140,602 | -0.22(-0.53%) |
Mar 06, 2023 | 42.00 | 42.00 | 41.85 | 41.86 | 3,370 | -0.01(-0.03%) |
Mar 03, 2023 | 41.66 | 41.90 | 41.66 | 41.87 | 8,618 | +0.41(+0.98%) |
Mar 02, 2023 | 41.31 | 41.51 | 41.31 | 41.47 | 6,678 | +0.00(+0.00%) |
Mar 01, 2023 | 41.54 | 41.64 | 41.39 | 41.47 | 19,392 | -0.11(-0.28%) |
Feb 28, 2023 | 41.55 | 41.63 | 41.54 | 41.58 | 11,676 | -0.05(-0.12%) |
Feb 27, 2023 | 41.62 | 41.68 | 41.56 | 41.63 | 3,929 | +0.18(+0.43%) |
Feb 24, 2023 | 41.46 | 41.50 | 41.44 | 41.45 | 3,858 | -0.22(-0.53%) |
Feb 23, 2023 | 41.49 | 41.71 | 41.48 | 41.67 | 3,078 | +0.34(+0.83%) |
Feb 22, 2023 | 41.25 | 41.43 | 41.25 | 41.33 | 10,670 | +0.30(+0.72%) |
Feb 21, 2023 | 41.13 | 41.21 | 41.00 | 41.03 | 4,529 | -0.58(-1.39%) |
Feb 17, 2023 | 41.26 | 41.61 | 41.26 | 41.61 | 5,097 | +0.17(+0.42%) |
Feb 16, 2023 | 41.53 | 41.60 | 41.44 | 41.44 | 3,438 | -0.35(-0.84%) |
Feb 15, 2023 | 41.69 | 41.79 | 41.63 | 41.79 | 7,754 | -0.04(-0.09%) |
Feb 14, 2023 | 41.71 | 41.91 | 41.65 | 41.83 | 10,787 | -0.01(-0.03%) |
Feb 13, 2023 | 41.75 | 41.91 | 41.54 | 41.84 | 440,636 | +0.07(+0.16%) |
Feb 10, 2023 | 41.93 | 41.97 | 41.76 | 41.77 | 7,962 | -0.30(-0.72%) |
Feb 09, 2023 | 42.41 | 42.41 | 42.06 | 42.08 | 8,799 | -0.25(-0.58%) |
Feb 08, 2023 | 42.42 | 42.44 | 42.28 | 42.32 | 9,594 | -0.16(-0.37%) |
Feb 07, 2023 | 42.33 | 42.54 | 42.31 | 42.48 | 11,144 | +0.09(+0.21%) |
Feb 06, 2023 | 42.42 | 42.42 | 42.35 | 42.39 | 6,744 | -0.23(-0.54%) |
Feb 03, 2023 | 42.70 | 42.83 | 42.62 | 42.62 | 1,454,930 | -0.41(-0.95%) |
Feb 02, 2023 | 42.99 | 43.12 | 42.99 | 43.03 | 9,907 | +0.17(+0.39%) |