Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.11 | 45.11 | 45.03 | 45.08 | 4,999 | +0.05(+0.11%) |
Feb 28, 2024 | 45.06 | 45.08 | 45.03 | 45.03 | 2,236 | +0.01(+0.02%) |
Feb 27, 2024 | 45.02 | 45.04 | 45.02 | 45.02 | 4,648 | -0.02(-0.04%) |
Feb 26, 2024 | 45.16 | 45.16 | 45.04 | 45.04 | 1,914 | -0.15(-0.33%) |
Feb 23, 2024 | 45.24 | 45.31 | 45.17 | 45.19 | 2,312 | +0.06(+0.12%) |
Feb 22, 2024 | 45.19 | 45.21 | 45.13 | 45.14 | 7,741 | +0.07(+0.17%) |
Feb 21, 2024 | 45.09 | 45.09 | 45.00 | 45.06 | 3,463 | -0.03(-0.06%) |
Feb 20, 2024 | 45.01 | 45.12 | 45.01 | 45.09 | 2,965 | +0.08(+0.17%) |
Feb 16, 2024 | 45.05 | 45.06 | 45.01 | 45.01 | 4,385 | -0.11(-0.24%) |
Feb 15, 2024 | 45.08 | 45.18 | 45.07 | 45.12 | 10,693 | +0.12(+0.27%) |
Feb 14, 2024 | 45.02 | 45.03 | 44.97 | 45.00 | 3,739 | +0.11(+0.24%) |
Feb 13, 2024 | 44.95 | 44.97 | 44.87 | 44.89 | 2,716 | -0.30(-0.67%) |
Feb 12, 2024 | 45.27 | 45.33 | 45.19 | 45.19 | 2,655 | -0.08(-0.18%) |
Feb 09, 2024 | 45.24 | 45.29 | 45.24 | 45.28 | 2,388 | +0.02(+0.04%) |
Feb 08, 2024 | 45.27 | 45.27 | 45.22 | 45.26 | 1,783 | -0.08(-0.17%) |
Feb 07, 2024 | 45.23 | 45.35 | 45.18 | 45.34 | 11,893 | +0.13(+0.28%) |
Feb 06, 2024 | 45.22 | 45.30 | 45.19 | 45.21 | 5,932 | +0.20(+0.44%) |
Feb 05, 2024 | 44.93 | 45.08 | 44.93 | 45.01 | 41,216 | -0.18(-0.39%) |
Feb 02, 2024 | 45.13 | 45.20 | 45.13 | 45.19 | 4,625 | -0.15(-0.34%) |
Feb 01, 2024 | 45.27 | 45.41 | 45.27 | 45.34 | 2,066 | +0.22(+0.48%) |
Jan 31, 2024 | 45.29 | 45.29 | 45.13 | 45.13 | 3,512 | -0.05(-0.10%) |
Jan 30, 2024 | 45.27 | 45.27 | 45.13 | 45.17 | 1,051 | -0.06(-0.13%) |
Jan 29, 2024 | 45.17 | 45.24 | 45.16 | 45.23 | 1,588 | +0.06(+0.12%) |
Jan 26, 2024 | 45.18 | 45.23 | 45.18 | 45.18 | 5,046 | +0.01(+0.03%) |
Jan 25, 2024 | 45.01 | 45.17 | 45.00 | 45.17 | 9,454 | +0.19(+0.43%) |
Jan 24, 2024 | 45.07 | 45.07 | 44.97 | 44.97 | 2,443 | -0.02(-0.04%) |
Jan 23, 2024 | 44.98 | 44.99 | 44.92 | 44.99 | 1,662 | -0.05(-0.10%) |
Jan 22, 2024 | 45.12 | 45.14 | 45.04 | 45.04 | 4,365 | +0.04(+0.08%) |
Jan 19, 2024 | 44.86 | 45.00 | 44.83 | 45.00 | 8,491 | +0.08(+0.17%) |
Jan 18, 2024 | 44.87 | 44.94 | 44.85 | 44.92 | 2,141 | +0.13(+0.28%) |
Jan 17, 2024 | 44.81 | 44.97 | 44.77 | 44.80 | 27,880 | -0.21(-0.46%) |
Jan 16, 2024 | 45.15 | 45.15 | 45.00 | 45.00 | 2,014 | -0.23(-0.51%) |
Jan 12, 2024 | 45.22 | 45.28 | 45.22 | 45.24 | 26,716 | +0.06(+0.13%) |
Jan 11, 2024 | 45.11 | 45.18 | 45.03 | 45.18 | 4,186 | +0.10(+0.23%) |
Jan 10, 2024 | 45.10 | 45.11 | 45.06 | 45.07 | 7,608 | +0.08(+0.18%) |
Jan 09, 2024 | 44.88 | 45.01 | 44.88 | 44.99 | 8,393 | +0.05(+0.12%) |
Jan 08, 2024 | 44.90 | 44.96 | 44.89 | 44.94 | 4,469 | +0.23(+0.51%) |
Jan 05, 2024 | 44.67 | 44.90 | 44.67 | 44.71 | 15,197 | +0.01(+0.02%) |
Jan 04, 2024 | 44.75 | 44.86 | 44.70 | 44.70 | 72,800 | -0.11(-0.25%) |
Jan 03, 2024 | 44.67 | 44.82 | 44.67 | 44.81 | 10,803 | +0.06(+0.13%) |
Jan 02, 2024 | 44.90 | 44.95 | 44.76 | 44.76 | 15,757 | -0.35(-0.78%) |
Dec 29, 2023 | 45.33 | 45.33 | 45.08 | 45.11 | 25,730 | -0.07(-0.15%) |
Dec 28, 2023 | 45.38 | 45.38 | 45.14 | 45.18 | 13,992 | -0.15(-0.33%) |
Dec 27, 2023 | 45.25 | 45.34 | 45.20 | 45.32 | 4,207 | +0.20(+0.43%) |
Dec 26, 2023 | 45.06 | 45.14 | 45.06 | 45.13 | 3,064 | +0.03(+0.07%) |
Dec 22, 2023 | 45.20 | 45.20 | 45.10 | 45.10 | 3,052 | -0.05(-0.10%) |
Dec 21, 2023 | 45.05 | 45.14 | 45.02 | 45.14 | 5,130 | +0.16(+0.36%) |
Dec 20, 2023 | 45.01 | 45.09 | 44.98 | 44.98 | 2,491 | +0.01(+0.03%) |
Dec 19, 2023 | 45.01 | 45.01 | 44.97 | 44.97 | 2,299 | +0.08(+0.17%) |
Dec 18, 2023 | 45.13 | 45.13 | 44.80 | 44.89 | 7,664 | -0.02(-0.03%) |
Dec 15, 2023 | 45.00 | 45.01 | 44.88 | 44.90 | 3,419 | -0.09(-0.21%) |
Dec 14, 2023 | 45.13 | 45.13 | 44.96 | 45.00 | 2,085 | +0.17(+0.39%) |
Dec 13, 2023 | 44.39 | 44.82 | 44.31 | 44.82 | 546,284 | +0.57(+1.30%) |
Dec 12, 2023 | 44.29 | 44.29 | 44.16 | 44.25 | 6,169 | +0.08(+0.17%) |
Dec 11, 2023 | 44.18 | 44.19 | 44.11 | 44.17 | 3,556 | -0.02(-0.06%) |
Dec 08, 2023 | 44.20 | 44.26 | 44.13 | 44.20 | 4,715 | -0.11(-0.24%) |
Dec 07, 2023 | 44.33 | 44.39 | 44.29 | 44.31 | 2,797 | +0.06(+0.13%) |
Dec 06, 2023 | 44.30 | 44.34 | 44.25 | 44.25 | 1,856 | +0.01(+0.02%) |
Dec 05, 2023 | 44.23 | 44.26 | 44.19 | 44.24 | 1,284 | +0.02(+0.04%) |
Dec 04, 2023 | 44.11 | 44.23 | 44.11 | 44.22 | 3,616 | -0.05(-0.11%) |
Dec 01, 2023 | 44.06 | 44.27 | 44.06 | 44.27 | 3,268 | +0.30(+0.68%) |
Nov 30, 2023 | 43.95 | 43.97 | 43.90 | 43.97 | 3,854 | -0.08(-0.18%) |
Nov 29, 2023 | 43.96 | 44.13 | 43.96 | 44.05 | 2,705 | +0.19(+0.43%) |
Nov 28, 2023 | 43.68 | 43.86 | 43.68 | 43.86 | 2,985 | +0.15(+0.34%) |
Nov 27, 2023 | 43.65 | 43.71 | 43.62 | 43.71 | 1,947 | +0.06(+0.15%) |
Nov 24, 2023 | 43.61 | 43.74 | 43.60 | 43.64 | 1,737 | -0.07(-0.17%) |
Nov 22, 2023 | 43.65 | 43.75 | 43.63 | 43.72 | 10,060 | +0.11(+0.24%) |
Nov 21, 2023 | 43.51 | 43.61 | 43.51 | 43.61 | 4,974 | +0.07(+0.16%) |
Nov 20, 2023 | 43.49 | 43.61 | 43.46 | 43.54 | 6,926 | +0.04(+0.10%) |
Nov 17, 2023 | 43.40 | 43.51 | 43.39 | 43.50 | 2,870 | +0.09(+0.21%) |
Nov 16, 2023 | 43.45 | 43.45 | 43.36 | 43.41 | 13,797 | +0.00(+0.00%) |
Nov 15, 2023 | 43.43 | 43.47 | 43.35 | 43.41 | 16,866 | -0.14(-0.32%) |
Nov 14, 2023 | 43.49 | 43.59 | 43.49 | 43.55 | 3,313 | +0.42(+0.98%) |
Nov 13, 2023 | 43.02 | 43.15 | 43.02 | 43.12 | 6,377 | -0.04(-0.10%) |
Nov 10, 2023 | 43.15 | 43.17 | 43.13 | 43.17 | 2,233 | +0.18(+0.42%) |
Nov 09, 2023 | 43.26 | 43.26 | 42.96 | 42.99 | 17,193 | -0.27(-0.61%) |
Nov 08, 2023 | 43.27 | 43.27 | 43.17 | 43.25 | 17,240 | +0.06(+0.15%) |
Nov 07, 2023 | 43.16 | 43.22 | 43.11 | 43.19 | 9,689 | +0.01(+0.03%) |
Nov 06, 2023 | 43.20 | 43.22 | 43.17 | 43.18 | 1,423 | -0.19(-0.44%) |
Nov 03, 2023 | 43.26 | 43.37 | 43.20 | 43.37 | 6,018 | +0.36(+0.84%) |
Nov 02, 2023 | 42.88 | 43.08 | 42.88 | 43.00 | 6,093 | +0.27(+0.64%) |
Nov 01, 2023 | 42.39 | 42.73 | 42.39 | 42.73 | 10,617 | +0.52(+1.24%) |
Oct 31, 2023 | 42.00 | 42.23 | 42.00 | 42.21 | 2,745 | +0.23(+0.54%) |
Oct 30, 2023 | 42.02 | 42.03 | 41.95 | 41.98 | 3,308 | +0.07(+0.16%) |
Oct 27, 2023 | 42.11 | 42.11 | 41.91 | 41.91 | 7,803 | -0.07(-0.16%) |
Oct 26, 2023 | 41.85 | 41.98 | 41.85 | 41.98 | 4,226 | +0.19(+0.44%) |
Oct 25, 2023 | 41.92 | 41.92 | 41.74 | 41.80 | 3,688 | -0.19(-0.46%) |
Oct 24, 2023 | 41.91 | 41.99 | 41.87 | 41.99 | 2,409 | +0.19(+0.46%) |
Oct 23, 2023 | 41.65 | 41.88 | 41.65 | 41.80 | 3,055 | +0.15(+0.37%) |
Oct 20, 2023 | 41.64 | 41.67 | 41.55 | 41.64 | 2,966 | +0.08(+0.19%) |
Oct 19, 2023 | 41.69 | 41.77 | 41.56 | 41.56 | 10,385 | -0.09(-0.23%) |
Oct 18, 2023 | 41.86 | 41.86 | 41.66 | 41.66 | 6,172 | -0.20(-0.48%) |
Oct 17, 2023 | 41.86 | 41.94 | 41.85 | 41.86 | 3,457 | -0.13(-0.32%) |
Oct 16, 2023 | 42.03 | 42.11 | 41.96 | 41.99 | 9,749 | -0.04(-0.09%) |
Oct 13, 2023 | 42.28 | 42.30 | 42.03 | 42.03 | 3,262 | -0.04(-0.10%) |
Oct 12, 2023 | 42.17 | 42.17 | 42.07 | 42.07 | 4,255 | -0.20(-0.48%) |
Oct 11, 2023 | 42.40 | 42.40 | 42.19 | 42.28 | 8,553 | -0.02(-0.05%) |
Oct 10, 2023 | 42.22 | 42.36 | 42.15 | 42.30 | 5,043 | -0.01(-0.01%) |
Oct 09, 2023 | 42.03 | 42.30 | 42.03 | 42.30 | 7,378 | +0.28(+0.66%) |
Oct 06, 2023 | 41.85 | 42.03 | 41.72 | 42.03 | 9,329 | +0.08(+0.20%) |
Oct 05, 2023 | 41.93 | 41.94 | 41.89 | 41.94 | 1,754 | +0.05(+0.11%) |
Oct 04, 2023 | 41.75 | 41.93 | 41.70 | 41.90 | 12,119 | +0.16(+0.38%) |
Oct 03, 2023 | 41.97 | 42.00 | 41.71 | 41.74 | 8,314 | -0.32(-0.76%) |
Oct 02, 2023 | 42.09 | 42.12 | 42.02 | 42.06 | 13,808 | -0.22(-0.52%) |
Sep 29, 2023 | 42.46 | 42.46 | 42.28 | 42.28 | 3,636 | -0.02(-0.05%) |
Sep 28, 2023 | 42.06 | 42.32 | 42.06 | 42.30 | 2,178 | +0.16(+0.39%) |
Sep 27, 2023 | 42.22 | 42.22 | 42.11 | 42.13 | 2,802 | -0.05(-0.12%) |
Sep 26, 2023 | 42.29 | 42.29 | 42.18 | 42.19 | 3,539 | -0.12(-0.29%) |
Sep 25, 2023 | 42.32 | 42.31 | 42.31 | 42.31 | 4,517 | -0.08(-0.18%) |
Sep 22, 2023 | 42.47 | 42.49 | 42.39 | 42.39 | 1,294 | +0.08(+0.20%) |
Sep 21, 2023 | 42.39 | 42.41 | 42.30 | 42.30 | 1,915 | -0.26(-0.61%) |
Sep 20, 2023 | 42.71 | 42.72 | 42.56 | 42.56 | 4,748 | -0.05(-0.11%) |
Sep 19, 2023 | 42.77 | 42.77 | 42.59 | 42.61 | 8,950 | -0.06(-0.14%) |
Sep 18, 2023 | 42.64 | 42.70 | 42.64 | 42.67 | 2,343 | -0.03(-0.07%) |
Sep 15, 2023 | 42.71 | 42.71 | 42.68 | 42.70 | 1,762 | -0.11(-0.25%) |
Sep 14, 2023 | 42.87 | 42.88 | 42.81 | 42.81 | 2,021 | +0.01(+0.02%) |
Sep 13, 2023 | 42.76 | 42.83 | 42.76 | 42.80 | 1,165 | +0.07(+0.16%) |
Sep 12, 2023 | 42.75 | 42.77 | 42.71 | 42.73 | 12,009 | -0.03(-0.06%) |
Sep 11, 2023 | 42.77 | 42.77 | 42.75 | 42.76 | 3,361 | +0.04(+0.10%) |
Sep 08, 2023 | 42.85 | 42.85 | 42.72 | 42.72 | 1,504 | -0.04(-0.08%) |
Sep 07, 2023 | 42.65 | 42.75 | 42.64 | 42.75 | 1,923 | +0.11(+0.27%) |
Sep 06, 2023 | 42.63 | 42.64 | 42.57 | 42.64 | 3,988 | -0.08(-0.19%) |
Sep 05, 2023 | 42.78 | 42.81 | 42.72 | 42.72 | 2,164 | -0.21(-0.50%) |
Sep 01, 2023 | 42.99 | 42.99 | 42.92 | 42.93 | 7,647 | +0.00(+0.01%) |
Aug 31, 2023 | 42.95 | 42.97 | 42.89 | 42.93 | 12,481 | -0.03(-0.06%) |
Aug 30, 2023 | 43.01 | 43.01 | 42.94 | 42.95 | 10,668 | -0.02(-0.04%) |
Aug 29, 2023 | 42.90 | 42.97 | 42.89 | 42.97 | 11,242 | +0.24(+0.56%) |
Aug 28, 2023 | 42.65 | 42.76 | 42.65 | 42.74 | 8,393 | +0.15(+0.36%) |
Aug 25, 2023 | 42.51 | 42.60 | 42.44 | 42.58 | 230,948 | +0.18(+0.41%) |
Aug 24, 2023 | 42.55 | 42.57 | 42.41 | 42.41 | 305,719 | -0.26(-0.60%) |
Aug 23, 2023 | 42.52 | 42.70 | 42.52 | 42.67 | 211,290 | +0.33(+0.78%) |
Aug 22, 2023 | 42.34 | 42.37 | 42.33 | 42.34 | 135,301 | +0.01(+0.03%) |
Aug 21, 2023 | 42.25 | 42.32 | 42.24 | 42.32 | 1,819 | -0.01(-0.03%) |
Aug 18, 2023 | 42.25 | 42.39 | 42.25 | 42.34 | 113,641 | +0.06(+0.15%) |
Aug 17, 2023 | 42.40 | 42.44 | 42.21 | 42.27 | 4,781 | -0.17(-0.40%) |
Aug 16, 2023 | 42.62 | 42.62 | 42.44 | 42.44 | 4,145 | -0.12(-0.28%) |
Aug 15, 2023 | 42.55 | 42.63 | 42.55 | 42.56 | 6,767 | -0.10(-0.23%) |
Aug 14, 2023 | 42.61 | 42.72 | 42.60 | 42.66 | 12,747 | +0.01(+0.03%) |
Aug 11, 2023 | 42.69 | 42.70 | 42.62 | 42.64 | 14,851 | -0.11(-0.26%) |
Aug 10, 2023 | 42.95 | 42.95 | 42.72 | 42.75 | 157,548 | -0.03(-0.07%) |
Aug 09, 2023 | 42.79 | 42.83 | 42.74 | 42.78 | 7,110 | -0.03(-0.07%) |
Aug 08, 2023 | 42.70 | 42.82 | 42.68 | 42.81 | 7,480 | +0.07(+0.16%) |
Aug 07, 2023 | 42.68 | 42.76 | 42.68 | 42.75 | 5,850 | +0.02(+0.06%) |
Aug 04, 2023 | 42.67 | 42.79 | 42.67 | 42.72 | 4,984 | +0.24(+0.56%) |
Aug 03, 2023 | 42.45 | 42.53 | 42.44 | 42.48 | 2,539 | -0.14(-0.33%) |
Aug 02, 2023 | 42.61 | 42.63 | 42.53 | 42.63 | 2,071 | -0.09(-0.20%) |
Aug 01, 2023 | 42.81 | 42.81 | 42.71 | 42.71 | 3,584 | -0.24(-0.56%) |
Jul 31, 2023 | 42.90 | 42.99 | 42.90 | 42.95 | 7,826 | +0.11(+0.25%) |
Jul 28, 2023 | 42.80 | 42.86 | 42.80 | 42.85 | 4,354 | +0.21(+0.48%) |
Jul 27, 2023 | 42.96 | 42.97 | 42.58 | 42.64 | 4,662 | -0.32(-0.74%) |
Jul 26, 2023 | 42.83 | 42.99 | 42.83 | 42.96 | 4,686 | +0.17(+0.39%) |
Jul 25, 2023 | 42.90 | 42.90 | 42.79 | 42.79 | 3,408 | -0.11(-0.25%) |
Jul 24, 2023 | 43.00 | 43.03 | 42.90 | 42.90 | 5,297 | -0.05(-0.12%) |
Jul 21, 2023 | 42.97 | 43.01 | 42.90 | 42.95 | 2,995 | +0.08(+0.18%) |
Jul 20, 2023 | 42.93 | 42.95 | 42.86 | 42.88 | 2,616 | -0.21(-0.48%) |
Jul 19, 2023 | 43.11 | 43.11 | 43.07 | 43.09 | 2,001 | +0.03(+0.07%) |
Jul 18, 2023 | 43.09 | 43.12 | 43.05 | 43.06 | 2,323 | +0.10(+0.24%) |
Jul 17, 2023 | 42.80 | 43.02 | 42.80 | 42.95 | 5,314 | +0.11(+0.27%) |
Jul 14, 2023 | 43.07 | 43.07 | 42.83 | 42.84 | 6,343 | -0.29(-0.68%) |
Jul 13, 2023 | 43.10 | 43.13 | 43.01 | 43.13 | 4,388 | +0.22(+0.51%) |
Jul 12, 2023 | 42.86 | 42.92 | 42.85 | 42.91 | 2,482 | +0.34(+0.81%) |
Jul 11, 2023 | 42.45 | 42.58 | 42.45 | 42.57 | 12,255 | +0.15(+0.35%) |
Jul 10, 2023 | 42.31 | 42.42 | 42.30 | 42.42 | 3,902 | +0.22(+0.52%) |
Jul 07, 2023 | 42.17 | 42.40 | 42.17 | 42.20 | 4,988 | +0.02(+0.06%) |
Jul 06, 2023 | 42.14 | 42.18 | 42.09 | 42.18 | 6,324 | -0.29(-0.68%) |
Jul 05, 2023 | 42.55 | 42.55 | 42.39 | 42.47 | 5,511 | -0.12(-0.27%) |
Jul 03, 2023 | 42.58 | 42.58 | 42.58 | 42.58 | 1,839 | -0.09(-0.22%) |
Jun 30, 2023 | 42.57 | 42.72 | 42.57 | 42.68 | 4,151 | +0.19(+0.44%) |
Jun 29, 2023 | 42.43 | 42.49 | 42.43 | 42.49 | 6,031 | -0.14(-0.33%) |
Jun 28, 2023 | 42.44 | 42.63 | 42.41 | 42.63 | 574,689 | +0.18(+0.42%) |
Jun 27, 2023 | 42.40 | 42.47 | 42.40 | 42.45 | 1,453 | +0.11(+0.25%) |
Jun 26, 2023 | 42.45 | 42.45 | 42.29 | 42.35 | 3,048 | +0.10(+0.24%) |
Jun 23, 2023 | 42.22 | 42.25 | 42.22 | 42.25 | 1,588 | -0.09(-0.20%) |
Jun 22, 2023 | 42.33 | 42.36 | 42.29 | 42.33 | 3,513,819 | -0.06(-0.13%) |
Jun 21, 2023 | 42.38 | 42.44 | 42.33 | 42.39 | 4,723,151 | -0.10(-0.22%) |
Jun 20, 2023 | 42.62 | 42.62 | 42.48 | 42.48 | 7,449 | -0.06(-0.14%) |
Jun 16, 2023 | 42.58 | 42.58 | 42.53 | 42.54 | 2,336,532 | -0.08(-0.20%) |
Jun 15, 2023 | 42.58 | 42.64 | 42.57 | 42.63 | 2,717 | +0.09(+0.22%) |
May 08, 2023 | 42.48 | 42.53 | 42.48 | 42.53 | 2,598 | -0.10(-0.23%) |
May 05, 2023 | 42.59 | 42.65 | 42.52 | 42.63 | 6,207 | +0.21(+0.50%) |
May 04, 2023 | 42.46 | 42.46 | 42.34 | 42.42 | 2,302 | -0.11(-0.26%) |
May 03, 2023 | 42.60 | 42.68 | 42.53 | 42.53 | 4,681 | -0.01(-0.03%) |
May 02, 2023 | 42.51 | 42.54 | 42.44 | 42.54 | 3,469 | +0.03(+0.08%) |
May 01, 2023 | 42.68 | 42.68 | 42.48 | 42.51 | 5,541 | -0.26(-0.60%) |
Apr 28, 2023 | 42.75 | 42.78 | 42.74 | 42.77 | 2,253 | +0.15(+0.36%) |
Apr 27, 2023 | 42.52 | 42.69 | 42.52 | 42.61 | 4,641 | +0.13(+0.30%) |
Apr 26, 2023 | 42.61 | 42.61 | 42.49 | 42.49 | 2,546 | -0.14(-0.33%) |
Apr 25, 2023 | 42.69 | 42.69 | 42.63 | 42.63 | 1,296 | -0.05(-0.12%) |
Apr 24, 2023 | 42.61 | 42.68 | 42.60 | 42.68 | 1,837 | +0.12(+0.28%) |
Apr 21, 2023 | 42.44 | 42.57 | 42.44 | 42.56 | 2,891 | +0.07(+0.17%) |
Apr 20, 2023 | 42.47 | 42.51 | 42.46 | 42.49 | 3,912 | -0.03(-0.07%) |
Apr 19, 2023 | 42.53 | 42.56 | 42.52 | 42.52 | 1,895 | -0.14(-0.33%) |
Apr 18, 2023 | 42.59 | 42.65 | 42.59 | 42.65 | 1,550 | +0.03(+0.07%) |
Apr 17, 2023 | 42.69 | 42.69 | 42.52 | 42.62 | 4,295 | -0.13(-0.31%) |
Apr 14, 2023 | 42.90 | 42.90 | 42.69 | 42.76 | 16,736 | -0.10(-0.24%) |
Apr 13, 2023 | 42.91 | 42.93 | 42.86 | 42.86 | 3,874 | +0.18(+0.41%) |
Apr 12, 2023 | 42.81 | 42.81 | 42.62 | 42.68 | 3,101 | -0.00(-0.00%) |
Apr 11, 2023 | 42.60 | 42.71 | 42.56 | 42.68 | 5,238 | +0.10(+0.23%) |
Apr 10, 2023 | 42.43 | 42.58 | 42.43 | 42.58 | 12,572 | -0.05(-0.12%) |
Apr 06, 2023 | 42.43 | 42.67 | 42.38 | 42.63 | 5,012 | +0.22(+0.51%) |
Apr 05, 2023 | 42.58 | 42.64 | 42.42 | 42.42 | 3,211 | -0.18(-0.42%) |
Apr 04, 2023 | 42.77 | 42.77 | 42.59 | 42.60 | 4,803 | -0.17(-0.40%) |
Apr 03, 2023 | 42.80 | 42.80 | 42.70 | 42.77 | 1,466 | -0.03(-0.07%) |
Mar 31, 2023 | 42.47 | 42.80 | 42.47 | 42.80 | 3,984 | +0.40(+0.94%) |
Mar 30, 2023 | 42.20 | 42.40 | 42.15 | 42.40 | 8,813 | +0.23(+0.54%) |
Mar 29, 2023 | 41.97 | 42.17 | 41.96 | 42.17 | 4,792 | +0.43(+1.02%) |
Mar 28, 2023 | 41.67 | 41.74 | 41.67 | 41.74 | 2,305 | +0.01(+0.02%) |
Mar 27, 2023 | 41.87 | 41.87 | 41.73 | 41.73 | 3,013 | -0.07(-0.16%) |
Mar 24, 2023 | 41.73 | 41.83 | 41.73 | 41.80 | 1,959 | -0.01(-0.02%) |
Mar 23, 2023 | 42.01 | 42.04 | 41.77 | 41.81 | 3,467 | -0.11(-0.27%) |
Mar 22, 2023 | 41.85 | 42.10 | 41.79 | 41.92 | 2,066 | +0.05(+0.12%) |
Mar 21, 2023 | 41.71 | 41.87 | 41.69 | 41.87 | 2,425 | +0.39(+0.94%) |
Mar 20, 2023 | 41.57 | 41.57 | 41.45 | 41.49 | 5,007 | -0.03(-0.06%) |
Mar 17, 2023 | 41.56 | 41.58 | 41.51 | 41.51 | 8,168 | -0.18(-0.43%) |
Mar 16, 2023 | 41.35 | 41.69 | 41.35 | 41.69 | 6,917 | +0.32(+0.77%) |
Mar 15, 2023 | 41.19 | 41.37 | 41.14 | 41.37 | 4,567 | -0.06(-0.14%) |
Mar 14, 2023 | 41.37 | 41.50 | 41.37 | 41.43 | 95,691 | +0.30(+0.72%) |
Mar 13, 2023 | 41.00 | 41.48 | 41.00 | 41.13 | 2,764 | -0.03(-0.07%) |
Mar 10, 2023 | 41.25 | 41.30 | 41.14 | 41.16 | 1,712 | +0.07(+0.18%) |
Mar 09, 2023 | 41.30 | 41.46 | 41.07 | 41.09 | 6,315 | -0.17(-0.41%) |
Mar 08, 2023 | 41.45 | 41.46 | 41.20 | 41.26 | 5,108 | -0.19(-0.46%) |
Mar 07, 2023 | 41.66 | 41.66 | 41.45 | 41.45 | 2,150,495 | -0.22(-0.53%) |
Mar 06, 2023 | 41.81 | 41.81 | 41.66 | 41.67 | 3,385 | -0.01(-0.03%) |
Mar 03, 2023 | 41.47 | 41.71 | 41.47 | 41.68 | 8,658 | +0.40(+0.98%) |
Mar 02, 2023 | 41.12 | 41.32 | 41.12 | 41.28 | 6,709 | +0.00(+0.00%) |