Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 41.85 | 41.98 | 41.85 | 41.97 | 8,317 | +0.12(+0.28%) |
Dec 28, 2023 | 41.87 | 41.88 | 41.85 | 41.85 | 817 | -0.15(-0.36%) |
Dec 27, 2023 | 41.95 | 42.06 | 41.91 | 42.00 | 4,793 | -0.00(-0.01%) |
Dec 26, 2023 | 42.03 | 42.08 | 42.01 | 42.01 | 37,775 | +0.14(+0.33%) |
Dec 22, 2023 | 41.90 | 41.92 | 41.85 | 41.87 | 2,963 | -0.10(-0.23%) |
Dec 21, 2023 | 41.80 | 41.97 | 41.78 | 41.97 | 2,212 | +0.40(+0.96%) |
Dec 20, 2023 | 41.87 | 41.87 | 41.57 | 41.57 | 1,574 | -0.44(-1.05%) |
Dec 19, 2023 | 41.90 | 42.01 | 41.89 | 42.01 | 3,293 | +0.21(+0.51%) |
Dec 18, 2023 | 41.75 | 41.80 | 41.69 | 41.80 | 2,175 | -0.06(-0.15%) |
Dec 15, 2023 | 41.96 | 41.96 | 41.86 | 41.86 | 218 | -0.07(-0.17%) |
Dec 14, 2023 | 41.93 | 42.01 | 41.77 | 41.93 | 19,737 | -0.03(-0.07%) |
Dec 13, 2023 | 41.61 | 41.96 | 41.57 | 41.96 | 2,525 | +0.25(+0.61%) |
Dec 12, 2023 | 41.63 | 41.74 | 41.63 | 41.71 | 23,824 | -0.03(-0.07%) |
Dec 11, 2023 | 41.64 | 41.74 | 41.64 | 41.74 | 276 | +0.07(+0.17%) |
Dec 08, 2023 | 41.51 | 41.67 | 41.51 | 41.67 | 19,565 | +0.41(+0.99%) |
Dec 07, 2023 | 41.19 | 41.26 | 41.19 | 41.26 | 11,291 | +0.11(+0.27%) |
Dec 06, 2023 | 41.27 | 41.28 | 41.15 | 41.15 | 2,598 | +0.14(+0.33%) |
Dec 05, 2023 | 40.95 | 41.05 | 40.95 | 41.01 | 3,250 | +0.17(+0.42%) |
Dec 04, 2023 | 40.76 | 40.84 | 40.69 | 40.84 | 2,559 | -0.01(-0.02%) |
Dec 01, 2023 | 40.52 | 40.85 | 40.52 | 40.85 | 4,195 | +0.30(+0.75%) |
Nov 30, 2023 | 40.46 | 40.55 | 40.46 | 40.55 | 1,403 | +0.18(+0.45%) |
Nov 29, 2023 | 40.43 | 40.43 | 40.37 | 40.37 | 342 | +0.30(+0.76%) |
Nov 28, 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 252 | -0.08(-0.20%) |
Nov 27, 2023 | 40.11 | 40.14 | 40.11 | 40.14 | 1,412 | -0.16(-0.39%) |
Nov 24, 2023 | 40.19 | 40.30 | 40.19 | 40.30 | 1,024 | +0.23(+0.57%) |
Nov 22, 2023 | 40.09 | 40.09 | 40.04 | 40.07 | 2,049 | +0.14(+0.36%) |
Nov 21, 2023 | 39.88 | 39.93 | 39.88 | 39.93 | 820 | -0.16(-0.40%) |
Nov 20, 2023 | 40.04 | 40.12 | 40.04 | 40.09 | 5,644 | +0.07(+0.17%) |
Nov 17, 2023 | 39.92 | 40.05 | 39.92 | 40.02 | 15,537 | +0.35(+0.88%) |
Nov 16, 2023 | 39.71 | 39.79 | 39.67 | 39.67 | 17,489 | -0.15(-0.38%) |
Nov 15, 2023 | 39.78 | 39.87 | 39.78 | 39.82 | 1,473 | +0.16(+0.40%) |
Nov 14, 2023 | 39.70 | 39.72 | 39.64 | 39.66 | 4,148 | +0.67(+1.71%) |
Nov 13, 2023 | 39.08 | 39.08 | 39.00 | 39.00 | 1,498 | +0.02(+0.06%) |
Nov 10, 2023 | 38.68 | 38.99 | 38.54 | 38.97 | 2,879 | +0.19(+0.50%) |
Nov 09, 2023 | 39.00 | 39.00 | 38.71 | 38.78 | 3,668 | +0.18(+0.46%) |
Nov 08, 2023 | 38.63 | 38.63 | 38.45 | 38.60 | 5,729 | +0.32(+0.84%) |
Nov 07, 2023 | 38.26 | 38.36 | 38.26 | 38.28 | 1,259 | -0.07(-0.17%) |
Nov 06, 2023 | 38.43 | 38.43 | 38.32 | 38.34 | 9,062 | -0.21(-0.54%) |
Nov 03, 2023 | 38.70 | 38.70 | 38.51 | 38.55 | 3,367 | +0.04(+0.11%) |
Nov 02, 2023 | 38.45 | 38.51 | 38.45 | 38.51 | 4,714 | +0.70(+1.86%) |
Nov 01, 2023 | 37.61 | 37.81 | 37.61 | 37.81 | 1,954 | +0.35(+0.94%) |
Oct 31, 2023 | 37.31 | 37.45 | 37.31 | 37.45 | 202 | +0.32(+0.87%) |
Oct 30, 2023 | 37.01 | 37.13 | 37.01 | 37.13 | 626 | +0.43(+1.17%) |
Oct 27, 2023 | 36.97 | 36.97 | 36.70 | 36.70 | 716 | -0.29(-0.78%) |
Oct 26, 2023 | 37.09 | 37.09 | 36.99 | 36.99 | 7,606 | -0.07(-0.18%) |
Oct 25, 2023 | 37.19 | 37.19 | 37.05 | 37.05 | 595 | -0.27(-0.73%) |
Oct 24, 2023 | 37.28 | 37.33 | 37.27 | 37.33 | 983 | +0.46(+1.24%) |
Oct 23, 2023 | 36.78 | 37.03 | 36.78 | 36.87 | 49,953 | -0.08(-0.21%) |
Oct 20, 2023 | 37.02 | 37.02 | 36.95 | 36.95 | 256 | -0.37(-1.00%) |
Oct 19, 2023 | 37.32 | 37.32 | 37.32 | 37.32 | 218 | -0.34(-0.89%) |
Oct 18, 2023 | 37.66 | 37.66 | 37.66 | 37.66 | 1 | -0.53(-1.40%) |
Oct 17, 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 223 | -0.02(-0.05%) |
Oct 16, 2023 | 38.15 | 38.21 | 38.13 | 38.21 | 2,638 | +0.22(+0.58%) |
Oct 13, 2023 | 38.33 | 38.33 | 37.99 | 37.99 | 2,044 | -0.48(-1.25%) |
Oct 12, 2023 | 38.72 | 38.72 | 38.41 | 38.47 | 6,659 | -0.20(-0.51%) |
Oct 11, 2023 | 38.71 | 38.71 | 38.58 | 38.67 | 1,359 | +0.19(+0.49%) |
Oct 10, 2023 | 38.50 | 38.62 | 38.47 | 38.48 | 6,576 | +0.45(+1.18%) |
Oct 09, 2023 | 37.84 | 38.05 | 37.80 | 38.03 | 1,040 | -0.19(-0.50%) |
Oct 06, 2023 | 37.86 | 38.22 | 37.81 | 38.22 | 1,810 | +0.38(+1.01%) |
Oct 05, 2023 | 37.86 | 37.87 | 37.79 | 37.84 | 2,197 | -0.03(-0.07%) |
Oct 04, 2023 | 37.89 | 37.89 | 37.65 | 37.87 | 2,064 | +0.16(+0.41%) |
Oct 03, 2023 | 37.70 | 37.72 | 37.68 | 37.71 | 6,636 | -0.37(-0.96%) |
Oct 02, 2023 | 38.25 | 38.25 | 38.00 | 38.08 | 5,919 | -0.41(-1.05%) |
Sep 29, 2023 | 38.86 | 38.86 | 38.47 | 38.48 | 977 | +0.10(+0.25%) |
Sep 28, 2023 | 38.21 | 38.50 | 38.21 | 38.38 | 1,737 | +0.21(+0.56%) |
Sep 27, 2023 | 38.05 | 38.23 | 38.00 | 38.17 | 2,337 | +0.05(+0.13%) |
Sep 26, 2023 | 38.30 | 38.30 | 38.10 | 38.12 | 10,731 | -0.46(-1.19%) |
Sep 25, 2023 | 38.43 | 38.59 | 38.57 | 38.58 | 10,421 | -0.20(-0.52%) |
Sep 22, 2023 | 38.90 | 38.90 | 38.76 | 38.78 | 567 | -0.02(-0.05%) |
Sep 21, 2023 | 39.17 | 39.17 | 38.79 | 38.80 | 25,499 | -0.61(-1.55%) |
Sep 20, 2023 | 39.65 | 39.68 | 39.41 | 39.41 | 8,105 | +0.07(+0.18%) |
Sep 19, 2023 | 39.29 | 39.39 | 39.26 | 39.34 | 6,072 | +0.00(+0.00%) |
Sep 18, 2023 | 39.36 | 39.37 | 39.30 | 39.34 | 4,317 | -0.39(-0.97%) |
Sep 15, 2023 | 39.86 | 39.89 | 39.73 | 39.73 | 2,985 | -0.12(-0.31%) |
Sep 14, 2023 | 39.55 | 39.85 | 39.55 | 39.85 | 5,961 | +0.77(+1.98%) |
Sep 13, 2023 | 39.27 | 39.27 | 38.98 | 39.08 | 46,962 | -0.24(-0.62%) |
Sep 12, 2023 | 39.32 | 39.44 | 39.32 | 39.32 | 4,840 | -0.32(-0.81%) |
Sep 11, 2023 | 39.46 | 39.65 | 39.46 | 39.64 | 8,504 | +0.31(+0.79%) |
Sep 08, 2023 | 39.36 | 39.40 | 39.33 | 39.33 | 7,055 | +0.04(+0.11%) |
Sep 07, 2023 | 39.20 | 39.29 | 39.20 | 39.29 | 1,540 | -0.12(-0.30%) |
Sep 06, 2023 | 39.48 | 39.48 | 39.36 | 39.40 | 2,747 | -0.19(-0.48%) |
Sep 05, 2023 | 39.66 | 39.66 | 39.59 | 39.59 | 2,896 | -0.31(-0.77%) |
Sep 01, 2023 | 39.83 | 39.90 | 39.83 | 39.90 | 525 | -0.05(-0.13%) |
Aug 31, 2023 | 40.17 | 40.17 | 39.95 | 39.95 | 255 | -0.09(-0.22%) |
Aug 30, 2023 | 40.07 | 40.07 | 40.04 | 40.04 | 1,017 | -0.15(-0.36%) |
Aug 29, 2023 | 40.15 | 40.18 | 40.15 | 40.18 | 422 | +0.33(+0.83%) |
Aug 28, 2023 | 39.83 | 39.85 | 39.80 | 39.85 | 1,066 | +0.37(+0.94%) |
Aug 25, 2023 | 39.44 | 39.52 | 39.33 | 39.48 | 3,603 | +0.35(+0.89%) |
Aug 24, 2023 | 39.24 | 39.27 | 39.13 | 39.13 | 2,307 | -0.32(-0.81%) |
Aug 23, 2023 | 39.30 | 39.51 | 39.30 | 39.45 | 427 | +0.15(+0.39%) |
Aug 22, 2023 | 39.48 | 39.48 | 39.28 | 39.30 | 3,999 | +0.03(+0.07%) |
Aug 21, 2023 | 39.23 | 39.30 | 39.23 | 39.27 | 1,012 | +0.20(+0.50%) |
Aug 18, 2023 | 39.07 | 39.07 | 39.07 | 39.07 | 100 | -0.00(-0.01%) |
Aug 17, 2023 | 39.17 | 39.25 | 39.06 | 39.08 | 1,740 | -0.37(-0.94%) |
Aug 16, 2023 | 39.61 | 39.61 | 39.45 | 39.45 | 4,507 | -0.11(-0.27%) |
Aug 15, 2023 | 39.63 | 39.63 | 39.55 | 39.55 | 538 | -0.49(-1.22%) |
Aug 14, 2023 | 39.97 | 40.04 | 39.96 | 40.04 | 4,153 | +0.09(+0.23%) |
Aug 11, 2023 | 39.95 | 39.98 | 39.93 | 39.95 | 1,136 | -0.32(-0.78%) |
Aug 10, 2023 | 40.48 | 40.48 | 40.27 | 40.27 | 1,982 | +0.28(+0.69%) |
Aug 09, 2023 | 40.01 | 40.11 | 39.99 | 39.99 | 1,317 | +0.04(+0.09%) |
Aug 08, 2023 | 39.77 | 39.96 | 39.77 | 39.96 | 5,031 | -0.20(-0.49%) |
Aug 07, 2023 | 40.05 | 40.15 | 39.99 | 40.15 | 2,895 | +0.33(+0.84%) |
Aug 04, 2023 | 40.05 | 40.22 | 39.82 | 39.82 | 22,358 | -0.09(-0.24%) |
Aug 03, 2023 | 39.72 | 39.93 | 39.72 | 39.91 | 1,319 | -0.12(-0.30%) |
Aug 02, 2023 | 40.24 | 40.24 | 39.98 | 40.03 | 1,617 | -0.63(-1.56%) |
Aug 01, 2023 | 40.66 | 40.67 | 40.66 | 40.67 | 434 | -0.41(-1.00%) |
Jul 31, 2023 | 41.09 | 41.15 | 41.08 | 41.08 | 760 | +0.02(+0.05%) |
Jul 28, 2023 | 41.05 | 41.18 | 41.00 | 41.06 | 3,156 | +0.29(+0.71%) |
Jul 27, 2023 | 40.99 | 41.08 | 40.77 | 40.77 | 3,486 | +0.44(+1.09%) |
Jul 26, 2023 | 40.22 | 40.33 | 40.20 | 40.33 | 7,560 | -0.13(-0.32%) |
Jul 25, 2023 | 40.50 | 40.50 | 40.46 | 40.46 | 370 | -0.05(-0.12%) |
Jul 24, 2023 | 40.38 | 40.54 | 40.38 | 40.51 | 1,867 | -0.02(-0.06%) |
Jul 21, 2023 | 40.45 | 40.59 | 40.43 | 40.53 | 1,190 | +0.22(+0.54%) |
Jul 20, 2023 | 40.40 | 40.43 | 40.32 | 40.32 | 1,692 | +0.02(+0.04%) |
Jul 19, 2023 | 40.38 | 40.42 | 40.27 | 40.30 | 2,397 | -0.07(-0.17%) |
Jul 18, 2023 | 40.15 | 40.37 | 40.15 | 40.37 | 1,002 | +0.22(+0.55%) |
Jul 17, 2023 | 40.17 | 40.21 | 40.09 | 40.15 | 16,567 | -0.10(-0.25%) |
Jul 14, 2023 | 40.25 | 40.26 | 40.25 | 40.25 | 1,376 | -0.22(-0.54%) |
Jul 13, 2023 | 40.51 | 40.51 | 40.46 | 40.47 | 16,015 | +0.35(+0.87%) |
Jul 12, 2023 | 40.17 | 40.17 | 40.10 | 40.12 | 3,757 | +0.47(+1.18%) |
Jul 11, 2023 | 39.48 | 39.65 | 39.48 | 39.65 | 3,218 | +0.41(+1.05%) |
Jul 10, 2023 | 39.22 | 39.24 | 39.17 | 39.24 | 4,573 | +0.20(+0.51%) |
Jul 07, 2023 | 39.15 | 39.18 | 38.97 | 39.04 | 112,432 | -0.04(-0.10%) |
Jul 06, 2023 | 39.22 | 39.23 | 38.88 | 39.08 | 13,413 | -0.87(-2.18%) |
Jul 05, 2023 | 40.07 | 40.07 | 39.93 | 39.95 | 27,733 | -0.49(-1.22%) |
Jul 03, 2023 | 40.39 | 40.45 | 40.39 | 40.44 | 2,618 | -0.02(-0.05%) |
Jun 30, 2023 | 40.39 | 40.47 | 40.38 | 40.46 | 2,832 | +0.47(+1.18%) |
Jun 29, 2023 | 39.98 | 40.01 | 39.91 | 39.99 | 4,174 | +0.13(+0.34%) |
Jun 28, 2023 | 39.77 | 39.96 | 39.77 | 39.86 | 4,572 | +0.18(+0.46%) |
Jun 27, 2023 | 39.52 | 39.70 | 39.51 | 39.68 | 24,037 | +0.37(+0.94%) |
Jun 26, 2023 | 39.31 | 39.36 | 39.30 | 39.30 | 3,040 | +0.12(+0.32%) |
Jun 23, 2023 | 39.11 | 39.33 | 39.11 | 39.18 | 11,297 | -0.36(-0.91%) |
Jun 22, 2023 | 39.50 | 39.60 | 39.49 | 39.54 | 8,918 | -0.14(-0.37%) |
Jun 21, 2023 | 39.74 | 39.81 | 39.68 | 39.68 | 52,668 | -0.31(-0.77%) |
Jun 20, 2023 | 40.11 | 40.11 | 39.94 | 39.99 | 31,707 | -0.44(-1.09%) |
Jun 16, 2023 | 40.66 | 40.66 | 40.41 | 40.43 | 6,573 | +0.10(+0.24%) |
Jun 15, 2023 | 40.22 | 40.33 | 40.22 | 40.33 | 1,662 | +0.04(+0.10%) |
Jun 14, 2023 | 40.32 | 40.38 | 40.18 | 40.29 | 3,801 | +0.12(+0.29%) |
Jun 13, 2023 | 40.16 | 40.19 | 40.16 | 40.18 | 3,292 | +0.18(+0.46%) |
Jun 12, 2023 | 39.82 | 40.01 | 39.82 | 40.00 | 4,747 | +0.34(+0.85%) |
Jun 09, 2023 | 39.67 | 39.70 | 39.65 | 39.66 | 1,806 | -0.14(-0.34%) |
Jun 08, 2023 | 39.67 | 39.80 | 39.67 | 39.80 | 2,723 | +0.20(+0.49%) |
Jun 07, 2023 | 39.71 | 39.75 | 39.58 | 39.60 | 6,579 | -0.18(-0.45%) |
Jun 06, 2023 | 39.57 | 39.78 | 39.57 | 39.78 | 6,878 | +0.22(+0.55%) |
Jun 05, 2023 | 39.63 | 39.65 | 39.55 | 39.56 | 110,160 | -0.36(-0.89%) |
Jun 02, 2023 | 39.82 | 39.95 | 39.80 | 39.92 | 24,671 | +0.65(+1.66%) |
Jun 01, 2023 | 39.20 | 39.29 | 39.15 | 39.26 | 54,507 | +0.31(+0.81%) |
May 31, 2023 | 38.93 | 39.00 | 38.93 | 38.95 | 1,574 | -0.44(-1.12%) |
May 30, 2023 | 39.43 | 39.43 | 39.31 | 39.39 | 1,929 | -0.35(-0.87%) |
May 26, 2023 | 39.75 | 39.75 | 39.74 | 39.74 | 352 | +0.39(+1.00%) |
May 25, 2023 | 39.25 | 39.39 | 39.24 | 39.34 | 944 | +0.11(+0.29%) |
May 24, 2023 | 39.26 | 39.27 | 39.17 | 39.23 | 3,470 | -0.54(-1.37%) |
May 23, 2023 | 39.78 | 39.82 | 39.78 | 39.78 | 624 | -0.49(-1.22%) |
May 22, 2023 | 40.24 | 40.28 | 40.24 | 40.27 | 995 | +0.01(+0.03%) |
May 19, 2023 | 40.24 | 40.29 | 40.24 | 40.26 | 1,181 | +0.14(+0.36%) |
May 18, 2023 | 40.02 | 40.11 | 39.92 | 40.11 | 3,402 | +0.25(+0.63%) |
May 17, 2023 | 39.65 | 39.86 | 39.65 | 39.86 | 1,557 | +0.33(+0.84%) |
May 16, 2023 | 39.58 | 39.59 | 39.53 | 39.53 | 502 | -0.25(-0.63%) |
May 15, 2023 | 39.64 | 39.78 | 39.61 | 39.78 | 1,753 | +0.13(+0.33%) |
May 12, 2023 | 39.59 | 39.65 | 39.59 | 39.65 | 719 | +0.10(+0.25%) |
May 11, 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 126 | +0.08(+0.19%) |
May 10, 2023 | 39.44 | 39.51 | 39.25 | 39.47 | 2,814 | -0.11(-0.28%) |
May 09, 2023 | 39.58 | 39.58 | 39.58 | 39.58 | 83 | -0.25(-0.63%) |
May 08, 2023 | 39.77 | 39.83 | 39.77 | 39.83 | 1,833 | +0.14(+0.35%) |
May 05, 2023 | 39.64 | 39.72 | 39.64 | 39.70 | 1,498 | +0.54(+1.38%) |
May 04, 2023 | 39.08 | 39.15 | 39.08 | 39.15 | 9,667 | -0.08(-0.21%) |
May 03, 2023 | 39.28 | 39.47 | 39.24 | 39.24 | 1,742 | -0.09(-0.24%) |
May 02, 2023 | 39.31 | 39.33 | 39.31 | 39.33 | 574 | -0.66(-1.65%) |
May 01, 2023 | 39.76 | 40.09 | 39.76 | 39.99 | 3,159 | +0.24(+0.60%) |
Apr 28, 2023 | 39.58 | 39.77 | 39.58 | 39.75 | 1,268 | -0.03(-0.07%) |
Apr 27, 2023 | 39.65 | 39.78 | 39.65 | 39.78 | 845 | +0.48(+1.21%) |
Apr 26, 2023 | 39.27 | 39.31 | 39.24 | 39.30 | 1,938 | -0.08(-0.20%) |
Apr 25, 2023 | 39.69 | 39.72 | 39.38 | 39.38 | 2,141 | -0.47(-1.17%) |
Apr 24, 2023 | 39.90 | 39.90 | 39.81 | 39.85 | 581 | -0.03(-0.07%) |
Apr 21, 2023 | 39.86 | 39.90 | 39.85 | 39.88 | 1,462 | +0.20(+0.49%) |
Apr 20, 2023 | 39.58 | 39.70 | 39.58 | 39.68 | 3,545 | -0.22(-0.55%) |
Apr 19, 2023 | 39.89 | 39.91 | 39.89 | 39.90 | 4,311 | +0.05(+0.12%) |
Apr 18, 2023 | 39.78 | 39.87 | 39.78 | 39.86 | 1,125 | +0.20(+0.50%) |
Apr 17, 2023 | 39.55 | 39.67 | 39.53 | 39.66 | 791 | -0.01(-0.02%) |
Apr 14, 2023 | 39.59 | 39.78 | 39.59 | 39.67 | 6,772 | +0.11(+0.27%) |
Apr 13, 2023 | 39.31 | 39.58 | 39.29 | 39.56 | 12,128 | +0.38(+0.97%) |
Apr 12, 2023 | 39.17 | 39.38 | 39.17 | 39.18 | 3,910 | -0.03(-0.06%) |
Apr 11, 2023 | 39.18 | 39.29 | 39.18 | 39.21 | 5,412 | -0.06(-0.15%) |
Apr 10, 2023 | 39.21 | 39.27 | 39.09 | 39.26 | 3,118 | +0.25(+0.64%) |
Apr 06, 2023 | 38.94 | 39.08 | 38.94 | 39.02 | 410 | +0.19(+0.49%) |
Apr 05, 2023 | 38.65 | 38.83 | 38.65 | 38.83 | 91,268 | +0.02(+0.06%) |
Apr 04, 2023 | 38.82 | 38.82 | 38.80 | 38.80 | 1,345 | -0.16(-0.41%) |
Apr 03, 2023 | 38.88 | 38.96 | 38.85 | 38.96 | 2,357 | +0.03(+0.07%) |
Mar 31, 2023 | 38.92 | 38.94 | 38.87 | 38.94 | 1,322 | +0.26(+0.67%) |
Mar 30, 2023 | 38.69 | 38.69 | 38.63 | 38.68 | 4,378 | +0.42(+1.09%) |
Mar 29, 2023 | 38.18 | 38.30 | 38.18 | 38.26 | 2,174 | +0.72(+1.91%) |
Mar 28, 2023 | 37.51 | 37.55 | 37.47 | 37.54 | 2,628 | -0.16(-0.41%) |
Mar 27, 2023 | 37.63 | 37.70 | 37.63 | 37.70 | 730 | +0.29(+0.76%) |
Mar 24, 2023 | 37.25 | 37.43 | 37.14 | 37.41 | 3,842 | -0.21(-0.56%) |
Mar 23, 2023 | 37.81 | 37.81 | 37.47 | 37.62 | 2,958 | +0.16(+0.44%) |
Mar 22, 2023 | 38.03 | 38.03 | 37.46 | 37.46 | 2,438 | -0.58(-1.52%) |
Mar 21, 2023 | 37.90 | 38.05 | 37.90 | 38.04 | 1,477 | +0.67(+1.79%) |
Mar 20, 2023 | 37.38 | 37.42 | 37.30 | 37.37 | 2,024 | +0.50(+1.36%) |
Mar 17, 2023 | 36.74 | 36.88 | 36.74 | 36.87 | 1,190 | -0.75(-1.99%) |
Mar 16, 2023 | 36.73 | 37.61 | 36.73 | 37.61 | 1,770 | +0.53(+1.42%) |
Mar 15, 2023 | 36.96 | 37.11 | 36.96 | 37.09 | 2,465 | -0.86(-2.27%) |
Mar 14, 2023 | 38.11 | 38.13 | 37.80 | 37.95 | 7,052 | +0.66(+1.78%) |
Mar 13, 2023 | 37.20 | 37.40 | 37.04 | 37.28 | 7,954 | -0.78(-2.06%) |
Mar 10, 2023 | 38.50 | 38.50 | 38.07 | 38.07 | 2,460 | -0.52(-1.34%) |
Mar 09, 2023 | 39.01 | 39.03 | 38.58 | 38.58 | 992 | -0.58(-1.47%) |
Mar 08, 2023 | 39.07 | 39.16 | 39.07 | 39.16 | 803 | +0.16(+0.42%) |
Mar 07, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 234 | -0.26(-0.67%) |
Mar 06, 2023 | 39.37 | 39.37 | 39.24 | 39.26 | 1,508 | -0.13(-0.33%) |
Mar 03, 2023 | 39.14 | 39.39 | 39.14 | 39.39 | 2,753 | +0.45(+1.17%) |
Mar 02, 2023 | 38.73 | 38.94 | 38.72 | 38.94 | 469 | +0.30(+0.77%) |
Mar 01, 2023 | 38.82 | 38.82 | 38.52 | 38.64 | 1,194 | -0.07(-0.19%) |
Feb 28, 2023 | 38.81 | 38.82 | 38.71 | 38.71 | 3,230 | -0.13(-0.34%) |
Feb 27, 2023 | 38.89 | 38.94 | 38.82 | 38.84 | 6,027 | +0.36(+0.93%) |
Feb 24, 2023 | 38.58 | 38.60 | 38.40 | 38.48 | 2,448 | -0.61(-1.57%) |
Feb 23, 2023 | 38.90 | 39.10 | 38.90 | 39.10 | 1,434 | +0.34(+0.87%) |
Feb 22, 2023 | 38.80 | 38.81 | 38.70 | 38.76 | 3,147 | -0.09(-0.23%) |
Feb 21, 2023 | 39.03 | 39.03 | 38.82 | 38.85 | 1,578 | -0.49(-1.26%) |
Feb 17, 2023 | 39.25 | 39.34 | 39.25 | 39.34 | 1,161 | +0.11(+0.28%) |
Feb 16, 2023 | 39.14 | 39.23 | 39.14 | 39.23 | 1,208 | -0.04(-0.10%) |
Feb 15, 2023 | 39.00 | 39.27 | 39.00 | 39.27 | 2,108 | +0.22(+0.56%) |
Feb 14, 2023 | 38.92 | 39.06 | 38.92 | 39.06 | 106 | +0.18(+0.46%) |
Feb 13, 2023 | 38.74 | 38.88 | 38.74 | 38.88 | 1,651 | +0.37(+0.96%) |
Feb 10, 2023 | 38.41 | 38.54 | 38.41 | 38.51 | 2,066 | -0.21(-0.54%) |
Feb 09, 2023 | 39.00 | 39.00 | 38.67 | 38.72 | 3,866 | +0.08(+0.22%) |
Feb 08, 2023 | 38.76 | 38.76 | 38.60 | 38.63 | 1,679 | -0.18(-0.47%) |
Feb 07, 2023 | 38.46 | 38.81 | 38.46 | 38.81 | 994 | +0.21(+0.55%) |
Feb 06, 2023 | 38.44 | 38.60 | 38.44 | 38.60 | 27,127 | -0.14(-0.37%) |
Feb 03, 2023 | 38.79 | 38.81 | 38.71 | 38.74 | 356,390 | -0.02(-0.04%) |
Feb 02, 2023 | 38.73 | 38.76 | 38.73 | 38.76 | 1,081 | +0.48(+1.26%) |
Feb 01, 2023 | 38.34 | 38.36 | 38.28 | 38.28 | 763 | +0.19(+0.49%) |
Jan 31, 2023 | 37.84 | 38.09 | 37.79 | 38.09 | 336 | +0.26(+0.68%) |
Jan 30, 2023 | 37.85 | 37.91 | 37.83 | 37.83 | 303 | -0.24(-0.63%) |
Jan 27, 2023 | 37.96 | 38.08 | 37.96 | 38.07 | 1,952 | -0.02(-0.04%) |
Jan 26, 2023 | 38.09 | 38.09 | 38.09 | 38.09 | 2 | +0.20(+0.53%) |
Jan 25, 2023 | 37.91 | 37.91 | 37.89 | 37.89 | 259 | +0.06(+0.16%) |
Jan 24, 2023 | 37.81 | 37.83 | 37.81 | 37.83 | 167 | -0.03(-0.08%) |
Jan 23, 2023 | 37.86 | 37.86 | 37.86 | 37.86 | 5 | +0.23(+0.60%) |
Jan 20, 2023 | 37.54 | 37.63 | 37.54 | 37.63 | 1,164 | +0.29(+0.77%) |
Jan 19, 2023 | 37.34 | 37.34 | 37.34 | 37.34 | 6 | -0.38(-1.01%) |
Jan 18, 2023 | 38.03 | 38.03 | 37.72 | 37.72 | 311 | -0.13(-0.33%) |
Jan 17, 2023 | 37.85 | 37.85 | 37.85 | 37.85 | 6 | +0.08(+0.21%) |
Jan 13, 2023 | 37.67 | 37.77 | 37.67 | 37.77 | 806 | +0.24(+0.63%) |
Jan 12, 2023 | 37.53 | 37.53 | 37.52 | 37.53 | 1,376 | +0.26(+0.69%) |
Jan 11, 2023 | 37.11 | 37.28 | 37.11 | 37.28 | 913 | +0.31(+0.84%) |
Jan 10, 2023 | 36.93 | 36.96 | 36.93 | 36.96 | 611 | +0.23(+0.64%) |
Jan 09, 2023 | 36.94 | 36.94 | 36.73 | 36.73 | 3,417 | +0.09(+0.26%) |
Jan 06, 2023 | 36.66 | 36.66 | 36.63 | 36.63 | 770 | +0.57(+1.58%) |
Jan 05, 2023 | 36.05 | 36.06 | 36.04 | 36.06 | 2,591 | +0.01(+0.02%) |
Jan 04, 2023 | 36.02 | 36.06 | 36.02 | 36.06 | 327 | +0.69(+1.94%) |