Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.01 | 34.10 | 33.49 | 33.51 | 117,322 | -0.24(-0.71%) |
Jan 30, 2024 | 33.75 | 33.82 | 33.60 | 33.75 | 116,583 | -0.03(-0.09%) |
Jan 29, 2024 | 33.60 | 33.78 | 33.44 | 33.78 | 95,713 | -0.11(-0.32%) |
Jan 26, 2024 | 33.99 | 34.05 | 33.84 | 33.89 | 101,113 | +0.25(+0.74%) |
Jan 25, 2024 | 33.62 | 33.69 | 33.30 | 33.64 | 266,674 | +0.04(+0.12%) |
Jan 24, 2024 | 33.93 | 33.93 | 33.60 | 33.60 | 116,257 | +0.27(+0.81%) |
Jan 23, 2024 | 33.20 | 33.33 | 32.98 | 33.33 | 101,399 | -0.07(-0.21%) |
Jan 22, 2024 | 33.63 | 33.72 | 33.37 | 33.40 | 105,999 | +0.11(+0.33%) |
Jan 19, 2024 | 33.05 | 33.29 | 32.92 | 33.29 | 224,505 | +0.21(+0.65%) |
Jan 18, 2024 | 33.05 | 33.10 | 32.77 | 33.08 | 592,087 | +0.35(+1.06%) |
Jan 17, 2024 | 32.57 | 32.78 | 32.51 | 32.73 | 103,933 | -0.22(-0.67%) |
Jan 16, 2024 | 32.95 | 33.16 | 32.84 | 32.95 | 112,570 | -0.44(-1.32%) |
Jan 12, 2024 | 33.55 | 33.71 | 33.31 | 33.39 | 111,789 | -0.25(-0.74%) |
Jan 11, 2024 | 33.94 | 34.00 | 33.10 | 33.64 | 112,079 | -0.74(-2.15%) |
Jan 10, 2024 | 34.15 | 34.44 | 34.06 | 34.38 | 109,619 | +0.17(+0.50%) |
Jan 09, 2024 | 34.15 | 34.33 | 34.08 | 34.21 | 174,184 | -0.50(-1.44%) |
Jan 08, 2024 | 34.54 | 34.74 | 34.47 | 34.71 | 153,523 | +0.15(+0.43%) |
Jan 05, 2024 | 34.34 | 34.75 | 34.30 | 34.56 | 166,297 | +0.21(+0.61%) |
Jan 04, 2024 | 34.06 | 34.47 | 34.06 | 34.35 | 310,558 | +0.70(+2.10%) |
Jan 03, 2024 | 33.68 | 33.82 | 33.54 | 33.65 | 169,991 | -1.01(-2.93%) |
Jan 02, 2024 | 34.56 | 34.79 | 34.53 | 34.66 | 86,090 | -0.08(-0.23%) |
Dec 29, 2023 | 34.71 | 34.77 | 34.49 | 34.74 | 82,205 | +0.13(+0.38%) |
Dec 28, 2023 | 34.59 | 34.71 | 34.54 | 34.61 | 111,156 | -0.41(-1.18%) |
Dec 27, 2023 | 34.83 | 35.05 | 34.77 | 35.02 | 98,921 | +0.08(+0.22%) |
Dec 26, 2023 | 34.50 | 34.95 | 34.50 | 34.95 | 78,060 | +0.32(+0.93%) |
Dec 22, 2023 | 34.72 | 34.79 | 34.51 | 34.62 | 101,702 | +0.01(+0.01%) |
Dec 21, 2023 | 34.33 | 34.63 | 34.24 | 34.62 | 96,509 | +0.53(+1.55%) |
Dec 20, 2023 | 34.43 | 34.55 | 34.09 | 34.09 | 84,133 | -0.17(-0.50%) |
Dec 19, 2023 | 34.17 | 34.32 | 34.12 | 34.26 | 95,506 | +0.25(+0.74%) |
Dec 18, 2023 | 33.98 | 34.09 | 33.86 | 34.01 | 174,561 | -0.15(-0.44%) |
Dec 15, 2023 | 34.23 | 34.57 | 34.16 | 34.16 | 216,084 | -0.42(-1.21%) |
Dec 14, 2023 | 34.30 | 34.71 | 34.06 | 34.58 | 162,238 | +1.47(+4.44%) |
Dec 13, 2023 | 32.72 | 33.17 | 32.41 | 33.11 | 84,606 | +0.29(+0.88%) |
Dec 12, 2023 | 32.81 | 32.85 | 32.71 | 32.82 | 83,706 | -0.09(-0.27%) |
Dec 11, 2023 | 32.96 | 33.06 | 32.79 | 32.91 | 107,910 | -0.46(-1.38%) |
Dec 08, 2023 | 33.03 | 33.39 | 33.03 | 33.37 | 90,792 | +0.33(+1.00%) |
Dec 07, 2023 | 32.78 | 33.05 | 32.78 | 33.04 | 127,364 | +0.55(+1.69%) |
Dec 06, 2023 | 32.69 | 32.85 | 32.43 | 32.49 | 98,591 | +0.18(+0.56%) |
Dec 05, 2023 | 32.13 | 32.31 | 32.08 | 32.31 | 117,990 | +0.61(+1.92%) |
Dec 04, 2023 | 31.48 | 31.73 | 31.48 | 31.70 | 153,591 | +0.14(+0.44%) |
Dec 01, 2023 | 31.37 | 31.57 | 31.24 | 31.56 | 104,414 | +0.18(+0.57%) |
Nov 30, 2023 | 31.46 | 31.57 | 31.34 | 31.38 | 146,301 | +0.13(+0.42%) |
Nov 29, 2023 | 31.13 | 31.36 | 31.12 | 31.25 | 82,658 | +0.30(+0.97%) |
Nov 28, 2023 | 30.73 | 31.05 | 30.68 | 30.95 | 75,233 | +0.02(+0.05%) |
Nov 27, 2023 | 30.83 | 30.95 | 30.74 | 30.93 | 57,446 | -0.27(-0.85%) |
Nov 24, 2023 | 31.15 | 31.22 | 31.04 | 31.20 | 61,003 | +0.38(+1.23%) |
Nov 22, 2023 | 30.71 | 30.82 | 30.62 | 30.82 | 71,673 | +0.07(+0.23%) |
Nov 21, 2023 | 30.83 | 30.88 | 30.70 | 30.75 | 122,736 | -0.36(-1.16%) |
Nov 20, 2023 | 30.92 | 31.16 | 30.89 | 31.11 | 116,082 | +0.18(+0.58%) |
Nov 17, 2023 | 30.83 | 30.93 | 30.78 | 30.93 | 135,009 | +0.52(+1.71%) |
Nov 16, 2023 | 30.59 | 30.62 | 30.34 | 30.41 | 108,276 | -0.18(-0.59%) |
Nov 15, 2023 | 30.50 | 30.67 | 30.48 | 30.59 | 127,814 | +0.16(+0.53%) |
Nov 14, 2023 | 29.84 | 30.46 | 29.80 | 30.43 | 167,811 | +0.59(+1.98%) |
Nov 13, 2023 | 29.61 | 29.87 | 29.55 | 29.84 | 486,171 | -0.02(-0.07%) |
Nov 10, 2023 | 29.67 | 29.89 | 29.37 | 29.86 | 104,337 | +0.20(+0.68%) |
Nov 09, 2023 | 29.90 | 30.06 | 29.65 | 29.66 | 101,167 | -0.37(-1.24%) |
Nov 08, 2023 | 29.96 | 30.11 | 29.85 | 30.03 | 131,103 | +0.26(+0.87%) |
Nov 07, 2023 | 29.84 | 30.03 | 29.70 | 29.77 | 419,832 | -0.56(-1.85%) |
Nov 06, 2023 | 30.49 | 30.52 | 30.27 | 30.33 | 145,147 | +0.07(+0.23%) |
Nov 03, 2023 | 30.32 | 30.51 | 30.15 | 30.26 | 100,473 | +0.76(+2.58%) |
Nov 02, 2023 | 29.45 | 29.77 | 29.38 | 29.50 | 144,968 | +0.71(+2.47%) |
Nov 01, 2023 | 28.62 | 28.84 | 28.46 | 28.79 | 102,042 | +0.10(+0.35%) |
Oct 31, 2023 | 28.78 | 28.95 | 28.61 | 28.69 | 475,669 | +0.14(+0.49%) |
Oct 30, 2023 | 28.49 | 28.59 | 28.24 | 28.55 | 219,625 | -0.02(-0.07%) |
Oct 27, 2023 | 29.20 | 29.20 | 28.54 | 28.57 | 211,431 | -0.09(-0.31%) |
Oct 26, 2023 | 28.71 | 28.88 | 28.52 | 28.66 | 285,540 | -0.75(-2.55%) |
Oct 25, 2023 | 29.56 | 29.71 | 29.41 | 29.41 | 165,418 | -0.11(-0.37%) |
Oct 24, 2023 | 29.66 | 29.72 | 29.44 | 29.52 | 183,792 | -0.13(-0.44%) |
Oct 23, 2023 | 29.57 | 29.98 | 29.45 | 29.65 | 149,363 | +0.35(+1.19%) |
Oct 20, 2023 | 29.56 | 29.61 | 29.30 | 29.30 | 154,139 | -0.39(-1.31%) |
Oct 19, 2023 | 29.78 | 30.15 | 29.59 | 29.69 | 155,159 | -0.30(-1.00%) |
Oct 18, 2023 | 30.29 | 30.31 | 29.96 | 29.99 | 80,518 | -0.35(-1.17%) |
Oct 17, 2023 | 30.14 | 30.68 | 30.14 | 30.34 | 254,538 | -0.16(-0.51%) |
Oct 16, 2023 | 30.59 | 30.68 | 30.35 | 30.50 | 92,273 | +0.35(+1.16%) |
Oct 13, 2023 | 30.33 | 30.38 | 30.07 | 30.15 | 177,772 | -0.94(-3.02%) |
Oct 12, 2023 | 31.51 | 31.51 | 31.02 | 31.09 | 815,557 | -0.88(-2.75%) |
Oct 11, 2023 | 32.00 | 32.08 | 31.75 | 31.97 | 71,916 | +0.40(+1.27%) |
Oct 10, 2023 | 31.71 | 31.83 | 31.48 | 31.57 | 136,066 | +0.18(+0.57%) |
Oct 09, 2023 | 30.96 | 31.40 | 30.93 | 31.39 | 161,313 | -0.42(-1.32%) |
Oct 06, 2023 | 31.36 | 31.99 | 31.14 | 31.81 | 96,539 | +0.41(+1.31%) |
Oct 05, 2023 | 31.00 | 31.41 | 31.00 | 31.40 | 114,554 | +0.51(+1.65%) |
Oct 04, 2023 | 30.86 | 30.99 | 30.60 | 30.89 | 101,474 | +0.13(+0.42%) |
Oct 03, 2023 | 30.81 | 30.87 | 30.64 | 30.76 | 138,424 | -0.36(-1.16%) |
Oct 02, 2023 | 31.67 | 31.70 | 31.08 | 31.12 | 107,134 | -0.63(-1.98%) |
Sep 29, 2023 | 32.00 | 32.07 | 31.68 | 31.75 | 91,516 | -0.13(-0.41%) |
Sep 28, 2023 | 31.63 | 32.06 | 31.63 | 31.88 | 410,059 | +0.32(+1.01%) |
Sep 27, 2023 | 31.63 | 31.65 | 31.28 | 31.56 | 162,411 | -0.09(-0.28%) |
Sep 26, 2023 | 31.79 | 31.98 | 31.63 | 31.65 | 86,298 | -0.41(-1.28%) |
Sep 25, 2023 | 32.04 | 32.08 | 31.98 | 32.06 | 86,972 | -0.10(-0.31%) |
Sep 22, 2023 | 32.51 | 32.51 | 30.30 | 32.16 | 75,554 | -0.38(-1.17%) |
Sep 21, 2023 | 32.72 | 32.88 | 32.54 | 32.54 | 62,638 | -0.23(-0.70%) |
Sep 20, 2023 | 33.39 | 33.58 | 32.77 | 32.77 | 78,543 | +0.13(+0.40%) |
Sep 19, 2023 | 32.46 | 32.70 | 32.45 | 32.64 | 68,316 | +0.51(+1.59%) |
Sep 18, 2023 | 32.17 | 32.23 | 31.88 | 32.13 | 83,193 | -0.53(-1.64%) |
Sep 15, 2023 | 32.82 | 32.91 | 32.63 | 32.66 | 82,645 | -0.09(-0.29%) |
Sep 14, 2023 | 32.64 | 32.80 | 32.63 | 32.76 | 118,210 | +0.79(+2.47%) |
Sep 13, 2023 | 32.25 | 32.34 | 31.89 | 31.97 | 60,448 | -0.13(-0.40%) |
Sep 12, 2023 | 31.78 | 32.27 | 31.78 | 32.10 | 85,456 | +0.12(+0.38%) |
Sep 11, 2023 | 31.88 | 32.10 | 31.86 | 31.98 | 159,592 | +0.80(+2.55%) |
Sep 08, 2023 | 31.12 | 31.36 | 31.10 | 31.18 | 226,131 | -0.09(-0.27%) |
Sep 07, 2023 | 31.32 | 31.45 | 31.22 | 31.27 | 148,358 | -0.10(-0.32%) |
Sep 06, 2023 | 31.20 | 31.44 | 31.20 | 31.37 | 582,747 | -0.35(-1.10%) |
Sep 05, 2023 | 32.05 | 32.11 | 31.72 | 31.72 | 87,873 | -0.36(-1.12%) |
Sep 01, 2023 | 32.41 | 32.46 | 32.06 | 32.08 | 692,593 | -0.27(-0.83%) |
Aug 31, 2023 | 32.58 | 32.58 | 32.15 | 32.35 | 198,479 | -0.26(-0.80%) |
Aug 30, 2023 | 32.85 | 32.95 | 32.57 | 32.61 | 66,108 | +0.00(+0.01%) |
Aug 29, 2023 | 32.18 | 32.64 | 32.17 | 32.61 | 1,106,311 | +0.46(+1.42%) |
Aug 28, 2023 | 32.11 | 32.30 | 32.11 | 32.15 | 313,962 | +0.60(+1.92%) |
Aug 25, 2023 | 31.74 | 31.76 | 31.33 | 31.55 | 120,195 | +0.05(+0.14%) |
Aug 24, 2023 | 31.64 | 31.88 | 31.49 | 31.50 | 1,095,653 | -0.26(-0.82%) |
Aug 23, 2023 | 31.56 | 31.80 | 31.56 | 31.76 | 197,685 | +0.15(+0.46%) |
Aug 22, 2023 | 32.12 | 32.17 | 31.61 | 31.61 | 83,659 | -0.33(-1.02%) |
Aug 21, 2023 | 31.96 | 31.98 | 31.65 | 31.94 | 88,927 | +0.37(+1.16%) |
Aug 18, 2023 | 31.35 | 31.65 | 31.34 | 31.57 | 570,295 | -0.07(-0.21%) |
Aug 17, 2023 | 31.99 | 32.03 | 31.61 | 31.64 | 544,250 | +0.00(+0.00%) |
Aug 16, 2023 | 31.98 | 32.14 | 31.61 | 31.64 | 151,426 | -0.27(-0.85%) |
Aug 15, 2023 | 32.33 | 32.33 | 31.90 | 31.91 | 131,672 | -0.69(-2.12%) |
Aug 14, 2023 | 32.41 | 32.68 | 32.33 | 32.60 | 95,566 | +0.01(+0.03%) |
Aug 11, 2023 | 32.51 | 32.71 | 32.45 | 32.59 | 102,705 | -0.30(-0.91%) |
Aug 10, 2023 | 32.91 | 33.36 | 32.86 | 32.89 | 141,976 | +0.73(+2.27%) |
Aug 09, 2023 | 32.24 | 32.44 | 32.08 | 32.16 | 149,127 | +0.28(+0.88%) |
Aug 08, 2023 | 31.48 | 31.88 | 31.32 | 31.88 | 1,014,830 | -0.97(-2.95%) |
Aug 07, 2023 | 32.86 | 32.95 | 32.73 | 32.85 | 75,224 | +0.49(+1.51%) |
Aug 04, 2023 | 32.54 | 32.87 | 32.34 | 32.36 | 90,121 | +0.28(+0.87%) |
Aug 03, 2023 | 31.66 | 32.16 | 31.58 | 32.08 | 105,747 | +0.60(+1.91%) |
Aug 02, 2023 | 31.70 | 31.76 | 31.32 | 31.48 | 191,667 | -1.08(-3.32%) |
Aug 01, 2023 | 32.67 | 32.71 | 32.29 | 32.56 | 2,226,104 | -0.48(-1.45%) |
Jul 31, 2023 | 33.16 | 33.32 | 33.00 | 33.04 | 84,048 | -0.02(-0.06%) |
Jul 28, 2023 | 33.19 | 33.29 | 33.00 | 33.06 | 107,960 | +0.47(+1.44%) |
Jul 27, 2023 | 32.83 | 32.98 | 32.52 | 32.59 | 118,084 | +0.18(+0.56%) |
Jul 26, 2023 | 31.94 | 32.46 | 31.94 | 32.41 | 98,089 | +0.21(+0.65%) |
Jul 25, 2023 | 32.38 | 32.38 | 32.20 | 32.20 | 79,242 | -0.12(-0.37%) |
Jul 24, 2023 | 32.13 | 32.46 | 32.13 | 32.32 | 75,817 | -0.05(-0.15%) |
Jul 21, 2023 | 32.34 | 32.40 | 32.15 | 32.37 | 100,713 | -0.03(-0.09%) |
Jul 20, 2023 | 32.46 | 32.63 | 32.32 | 32.40 | 98,592 | -0.13(-0.40%) |
Jul 19, 2023 | 32.43 | 32.61 | 32.40 | 32.53 | 83,092 | +0.11(+0.34%) |
Jul 18, 2023 | 31.95 | 32.44 | 31.95 | 32.42 | 94,436 | +0.49(+1.52%) |
Jul 17, 2023 | 31.84 | 31.99 | 31.79 | 31.93 | 102,208 | +0.17(+0.55%) |
Jul 14, 2023 | 32.09 | 32.13 | 31.71 | 31.76 | 188,476 | -0.32(-1.00%) |
Jul 13, 2023 | 31.85 | 32.09 | 31.78 | 32.08 | 91,529 | +0.60(+1.91%) |
Jul 12, 2023 | 31.23 | 31.68 | 31.20 | 31.48 | 241,400 | +0.38(+1.22%) |
Jul 11, 2023 | 30.92 | 31.15 | 30.82 | 31.10 | 307,156 | +0.68(+2.24%) |
Jul 10, 2023 | 30.44 | 30.70 | 30.38 | 30.42 | 130,869 | +0.09(+0.30%) |
Jul 07, 2023 | 30.12 | 30.45 | 30.12 | 30.33 | 104,059 | +0.40(+1.34%) |
Jul 06, 2023 | 29.95 | 29.98 | 29.55 | 29.93 | 85,599 | -1.20(-3.85%) |
Jul 05, 2023 | 31.21 | 31.31 | 31.07 | 31.13 | 142,780 | -0.91(-2.84%) |
Jul 03, 2023 | 31.81 | 32.04 | 31.80 | 32.04 | 86,577 | +0.40(+1.26%) |
Jun 30, 2023 | 31.77 | 31.79 | 31.46 | 31.64 | 244,033 | +0.63(+2.03%) |
Jun 29, 2023 | 30.84 | 31.06 | 30.84 | 31.01 | 100,971 | +0.43(+1.41%) |
Jun 28, 2023 | 30.53 | 30.61 | 30.42 | 30.58 | 267,842 | -0.04(-0.13%) |
Jun 27, 2023 | 30.34 | 30.68 | 30.27 | 30.62 | 91,319 | +0.44(+1.46%) |
Jun 26, 2023 | 30.07 | 30.23 | 29.96 | 30.18 | 148,953 | +0.32(+1.07%) |
Jun 23, 2023 | 29.70 | 30.00 | 29.70 | 29.86 | 95,498 | -0.62(-2.03%) |
Jun 22, 2023 | 30.81 | 30.84 | 30.46 | 30.48 | 153,571 | -0.71(-2.28%) |
Jun 21, 2023 | 31.06 | 31.31 | 31.00 | 31.19 | 236,271 | +0.20(+0.65%) |
Jun 20, 2023 | 30.91 | 31.04 | 30.84 | 30.99 | 136,020 | +0.16(+0.52%) |
Jun 16, 2023 | 30.85 | 30.97 | 30.80 | 30.83 | 137,683 | -0.04(-0.13%) |
Jun 15, 2023 | 30.47 | 30.92 | 30.47 | 30.87 | 166,686 | -0.08(-0.26%) |
Jun 14, 2023 | 31.14 | 31.30 | 30.81 | 30.95 | 198,563 | +0.34(+1.11%) |
Jun 13, 2023 | 30.55 | 30.71 | 30.45 | 30.61 | 1,425,040 | +0.18(+0.59%) |
Jun 12, 2023 | 30.58 | 30.70 | 30.26 | 30.43 | 132,169 | +0.25(+0.83%) |
Jun 09, 2023 | 30.11 | 30.27 | 30.06 | 30.18 | 499,446 | -0.67(-2.17%) |
Jun 08, 2023 | 30.82 | 30.86 | 30.66 | 30.85 | 103,592 | +0.38(+1.25%) |
Jun 07, 2023 | 30.41 | 30.50 | 30.30 | 30.47 | 119,019 | +0.22(+0.73%) |
Jun 06, 2023 | 29.88 | 30.34 | 29.86 | 30.25 | 160,555 | +0.24(+0.80%) |
Jun 05, 2023 | 30.15 | 30.20 | 29.74 | 30.01 | 307,824 | -0.30(-0.99%) |
Jun 02, 2023 | 30.17 | 30.40 | 30.16 | 30.31 | 90,005 | +0.86(+2.92%) |
Jun 01, 2023 | 29.19 | 29.45 | 29.19 | 29.45 | 235,036 | +0.43(+1.48%) |
May 31, 2023 | 29.20 | 29.20 | 28.74 | 29.02 | 104,248 | -0.69(-2.32%) |
May 30, 2023 | 29.82 | 29.91 | 29.49 | 29.71 | 149,177 | -0.58(-1.91%) |
May 26, 2023 | 30.16 | 30.35 | 30.05 | 30.29 | 93,361 | +0.05(+0.17%) |
May 25, 2023 | 30.14 | 30.33 | 30.03 | 30.24 | 165,561 | +0.21(+0.70%) |
May 24, 2023 | 30.34 | 30.39 | 30.03 | 30.03 | 93,273 | -0.54(-1.77%) |
May 23, 2023 | 30.68 | 30.88 | 30.55 | 30.57 | 123,979 | -0.47(-1.51%) |
May 22, 2023 | 30.04 | 31.15 | 30.04 | 31.04 | 166,602 | +0.35(+1.14%) |
May 19, 2023 | 30.59 | 30.93 | 30.41 | 30.69 | 125,422 | -0.10(-0.32%) |
May 18, 2023 | 30.64 | 30.80 | 30.27 | 30.79 | 132,818 | -1.56(-4.82%) |
May 17, 2023 | 31.70 | 32.35 | 31.60 | 32.35 | 109,761 | +0.69(+2.18%) |
May 16, 2023 | 31.97 | 31.97 | 31.56 | 31.66 | 116,860 | -0.29(-0.91%) |
May 15, 2023 | 31.56 | 32.08 | 31.53 | 31.95 | 262,302 | +0.27(+0.85%) |
May 12, 2023 | 31.86 | 31.96 | 31.51 | 31.68 | 118,945 | +0.33(+1.05%) |
May 11, 2023 | 31.08 | 31.39 | 30.91 | 31.35 | 149,681 | -0.37(-1.17%) |
May 10, 2023 | 32.02 | 32.02 | 31.45 | 31.72 | 123,590 | -0.36(-1.12%) |
May 09, 2023 | 31.72 | 32.16 | 31.67 | 32.08 | 77,148 | +0.08(+0.25%) |
May 08, 2023 | 32.14 | 32.20 | 31.97 | 32.00 | 124,093 | -0.02(-0.06%) |
May 05, 2023 | 31.50 | 32.03 | 31.46 | 32.02 | 131,490 | +1.17(+3.79%) |
May 04, 2023 | 31.07 | 31.19 | 30.64 | 30.85 | 140,987 | +0.10(+0.33%) |
May 03, 2023 | 31.28 | 31.53 | 30.75 | 30.75 | 126,169 | -0.77(-2.44%) |
May 02, 2023 | 32.16 | 32.16 | 31.27 | 31.52 | 139,297 | -0.55(-1.71%) |
May 01, 2023 | 32.15 | 32.36 | 31.95 | 32.07 | 148,676 | -0.20(-0.62%) |
Apr 28, 2023 | 31.95 | 32.37 | 31.90 | 32.27 | 124,368 | -0.30(-0.92%) |
Apr 27, 2023 | 32.32 | 32.62 | 32.24 | 32.57 | 127,193 | +1.02(+3.23%) |
Apr 26, 2023 | 31.66 | 31.88 | 31.54 | 31.55 | 123,076 | +0.29(+0.91%) |
Apr 25, 2023 | 31.88 | 31.93 | 31.23 | 31.27 | 105,504 | -1.37(-4.18%) |
Apr 24, 2023 | 32.51 | 32.73 | 32.46 | 32.63 | 124,193 | +0.34(+1.05%) |
Apr 21, 2023 | 32.02 | 32.34 | 31.91 | 32.29 | 178,540 | +0.01(+0.03%) |
Apr 20, 2023 | 32.23 | 32.40 | 32.18 | 32.28 | 201,016 | -0.39(-1.21%) |
Apr 19, 2023 | 32.43 | 32.74 | 32.35 | 32.67 | 134,411 | +0.05(+0.17%) |
Apr 18, 2023 | 32.63 | 32.65 | 32.43 | 32.62 | 108,614 | +0.78(+2.45%) |
Apr 17, 2023 | 31.91 | 31.91 | 31.68 | 31.84 | 206,217 | -0.72(-2.21%) |
Apr 14, 2023 | 32.71 | 32.77 | 32.39 | 32.56 | 172,249 | +0.82(+2.58%) |
Apr 13, 2023 | 31.77 | 31.83 | 31.68 | 31.74 | 150,956 | +0.39(+1.26%) |
Apr 12, 2023 | 31.51 | 31.56 | 31.19 | 31.34 | 105,487 | +0.27(+0.85%) |
Apr 11, 2023 | 31.22 | 31.24 | 30.99 | 31.08 | 133,242 | -0.03(-0.10%) |
Apr 10, 2023 | 31.40 | 31.79 | 30.30 | 31.11 | 126,258 | -0.16(-0.51%) |
Apr 06, 2023 | 30.99 | 31.40 | 30.99 | 31.27 | 124,181 | +0.87(+2.86%) |
Apr 05, 2023 | 30.60 | 30.76 | 30.27 | 30.40 | 162,585 | -0.35(-1.14%) |
Apr 04, 2023 | 31.16 | 31.17 | 30.69 | 30.75 | 856,328 | +0.25(+0.82%) |
Apr 03, 2023 | 30.49 | 30.66 | 30.24 | 30.50 | 289,636 | +0.67(+2.25%) |
Mar 31, 2023 | 29.88 | 30.04 | 29.83 | 29.83 | 152,454 | +0.19(+0.64%) |
Mar 30, 2023 | 29.93 | 29.94 | 29.53 | 29.64 | 153,235 | +0.74(+2.56%) |
Mar 29, 2023 | 28.83 | 28.96 | 28.75 | 28.90 | 129,228 | +0.81(+2.88%) |
Mar 28, 2023 | 27.56 | 28.27 | 27.52 | 28.09 | 1,125,807 | +0.04(+0.16%) |
Mar 27, 2023 | 27.84 | 28.08 | 27.66 | 28.05 | 816,974 | +0.68(+2.47%) |
Mar 24, 2023 | 27.18 | 27.49 | 26.79 | 27.37 | 351,761 | -0.89(-3.15%) |
Mar 23, 2023 | 29.29 | 29.33 | 27.93 | 28.26 | 191,090 | -0.49(-1.70%) |
Mar 22, 2023 | 29.62 | 29.90 | 28.75 | 28.75 | 266,201 | -1.00(-3.36%) |
Mar 21, 2023 | 29.52 | 29.76 | 29.15 | 29.75 | 361,247 | +1.72(+6.14%) |
Mar 20, 2023 | 27.57 | 28.49 | 27.37 | 28.03 | 292,232 | +0.66(+2.41%) |
Mar 17, 2023 | 27.41 | 27.63 | 26.71 | 27.37 | 342,244 | -0.93(-3.29%) |
Mar 16, 2023 | 27.43 | 28.36 | 27.10 | 28.30 | 466,810 | +0.19(+0.66%) |
Mar 15, 2023 | 27.06 | 28.48 | 26.99 | 28.11 | 406,771 | -2.75(-8.90%) |
Mar 14, 2023 | 31.08 | 31.30 | 30.60 | 30.86 | 144,277 | +0.87(+2.90%) |
Mar 13, 2023 | 29.99 | 30.51 | 29.85 | 29.99 | 2,819,766 | -1.26(-4.03%) |
Mar 10, 2023 | 31.96 | 32.07 | 31.07 | 31.25 | 2,957,192 | -1.29(-3.96%) |
Mar 09, 2023 | 33.24 | 33.35 | 32.54 | 32.54 | 187,030 | -1.18(-3.50%) |
Mar 08, 2023 | 33.88 | 34.01 | 33.63 | 33.72 | 88,033 | +0.11(+0.33%) |
Mar 07, 2023 | 34.17 | 34.21 | 33.56 | 33.61 | 1,032,228 | -1.14(-3.28%) |
Mar 06, 2023 | 34.45 | 34.75 | 34.42 | 34.75 | 516,564 | +0.36(+1.05%) |
Mar 03, 2023 | 34.05 | 34.39 | 34.01 | 34.39 | 356,192 | +0.86(+2.56%) |
Mar 02, 2023 | 33.64 | 33.67 | 33.37 | 33.53 | 733,224 | -0.21(-0.62%) |
Mar 01, 2023 | 34.23 | 34.31 | 33.71 | 33.74 | 339,509 | -0.49(-1.43%) |
Feb 28, 2023 | 35.43 | 35.52 | 34.18 | 34.23 | 233,233 | -0.50(-1.44%) |
Feb 27, 2023 | 34.65 | 34.86 | 34.61 | 34.73 | 187,576 | +0.96(+2.84%) |
Feb 24, 2023 | 34.02 | 34.18 | 33.68 | 33.77 | 607,468 | -0.73(-2.12%) |
Feb 23, 2023 | 34.45 | 34.53 | 34.16 | 34.50 | 167,766 | +0.54(+1.59%) |
Feb 22, 2023 | 34.16 | 34.20 | 33.82 | 33.96 | 200,854 | -0.83(-2.39%) |
Feb 21, 2023 | 34.74 | 35.04 | 34.61 | 34.79 | 824,763 | -0.38(-1.08%) |
Feb 17, 2023 | 34.93 | 35.20 | 34.75 | 35.17 | 88,530 | +0.16(+0.46%) |
Feb 16, 2023 | 34.83 | 35.28 | 34.83 | 35.01 | 1,002,442 | +0.38(+1.10%) |
Feb 15, 2023 | 34.17 | 34.63 | 34.14 | 34.63 | 1,157,956 | -0.13(-0.37%) |
Feb 14, 2023 | 34.43 | 34.83 | 34.40 | 34.76 | 115,751 | +0.74(+2.18%) |
Feb 13, 2023 | 33.95 | 34.15 | 33.81 | 34.02 | 84,210 | -0.10(-0.29%) |
Feb 10, 2023 | 34.06 | 34.12 | 33.80 | 34.12 | 321,848 | -0.21(-0.61%) |
Feb 09, 2023 | 34.82 | 34.87 | 34.31 | 34.33 | 124,698 | +0.16(+0.47%) |
Feb 08, 2023 | 34.24 | 34.41 | 34.14 | 34.17 | 96,144 | +0.58(+1.73%) |
Feb 07, 2023 | 33.43 | 33.71 | 33.22 | 33.59 | 103,640 | +1.09(+3.35%) |
Feb 06, 2023 | 32.66 | 32.72 | 32.42 | 32.50 | 98,166 | -0.74(-2.23%) |
Feb 03, 2023 | 33.30 | 33.55 | 33.12 | 33.24 | 142,368 | -0.31(-0.92%) |
Feb 02, 2023 | 33.79 | 33.87 | 33.17 | 33.55 | 178,183 | -1.17(-3.37%) |