Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 18 | +0.10(+0.31%) |
Nov 29, 2023 | 32.00 | 32.07 | 31.90 | 31.92 | 10,664 | +0.15(+0.49%) |
Nov 28, 2023 | 31.71 | 31.84 | 31.71 | 31.76 | 528 | -0.16(-0.50%) |
Nov 27, 2023 | 31.96 | 31.96 | 31.88 | 31.92 | 7,312 | -0.14(-0.43%) |
Nov 24, 2023 | 31.89 | 32.06 | 31.89 | 32.06 | 1,150 | +0.22(+0.68%) |
Nov 22, 2023 | 31.81 | 31.93 | 31.81 | 31.84 | 3,887 | +0.19(+0.60%) |
Nov 21, 2023 | 31.80 | 31.80 | 31.64 | 31.65 | 2,358 | -0.33(-1.02%) |
Nov 20, 2023 | 31.93 | 32.01 | 31.93 | 31.98 | 4,535 | +0.11(+0.34%) |
Nov 17, 2023 | 31.73 | 31.87 | 31.73 | 31.87 | 22,421 | +0.38(+1.20%) |
Nov 16, 2023 | 31.67 | 31.67 | 31.40 | 31.49 | 1,506 | -0.47(-1.48%) |
Nov 15, 2023 | 31.90 | 32.33 | 31.90 | 31.97 | 68,819 | +0.05(+0.16%) |
Nov 14, 2023 | 31.83 | 31.92 | 31.68 | 31.92 | 900 | +1.53(+5.03%) |
Nov 13, 2023 | 30.18 | 30.40 | 30.18 | 30.39 | 1,583 | +0.00(+0.01%) |
Nov 10, 2023 | 30.45 | 30.45 | 30.36 | 30.38 | 326 | +0.30(+1.01%) |
Nov 09, 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 45 | -0.39(-1.29%) |
Nov 08, 2023 | 30.49 | 30.52 | 30.43 | 30.47 | 3,184 | -0.32(-1.04%) |
Nov 07, 2023 | 30.65 | 30.85 | 30.65 | 30.79 | 1,834 | -0.18(-0.58%) |
Nov 06, 2023 | 31.18 | 31.18 | 30.87 | 30.97 | 1,304 | -0.26(-0.83%) |
Nov 03, 2023 | 30.77 | 31.23 | 30.66 | 31.23 | 2,602 | +0.95(+3.12%) |
Nov 02, 2023 | 29.68 | 30.28 | 29.68 | 30.28 | 1,640 | +0.75(+2.53%) |
Nov 01, 2023 | 29.36 | 29.54 | 29.21 | 29.54 | 13,483 | +0.16(+0.54%) |
Oct 31, 2023 | 29.20 | 29.38 | 29.20 | 29.38 | 3,618 | +0.22(+0.74%) |
Oct 30, 2023 | 29.13 | 29.26 | 29.03 | 29.16 | 15,512 | +0.28(+0.97%) |
Oct 27, 2023 | 29.08 | 29.08 | 28.84 | 28.88 | 497 | -0.30(-1.02%) |
Oct 26, 2023 | 29.11 | 29.26 | 29.11 | 29.18 | 9,198 | +0.19(+0.64%) |
Oct 25, 2023 | 29.19 | 29.26 | 28.96 | 28.99 | 25,605 | -0.37(-1.25%) |
Oct 24, 2023 | 29.37 | 29.45 | 29.28 | 29.36 | 4,564 | +0.19(+0.67%) |
Oct 23, 2023 | 29.38 | 29.49 | 29.16 | 29.16 | 2,326 | -0.31(-1.06%) |
Oct 20, 2023 | 29.76 | 29.89 | 29.44 | 29.48 | 24,167 | -0.34(-1.15%) |
Oct 19, 2023 | 30.27 | 30.34 | 29.82 | 29.82 | 16,560 | -0.45(-1.47%) |
Oct 18, 2023 | 30.54 | 30.54 | 30.26 | 30.26 | 2,192 | -0.60(-1.94%) |
Oct 17, 2023 | 30.39 | 31.07 | 30.39 | 30.86 | 10,855 | +0.38(+1.26%) |
Oct 16, 2023 | 30.32 | 30.52 | 30.32 | 30.48 | 13,403 | +0.48(+1.59%) |
Oct 13, 2023 | 30.03 | 30.11 | 29.98 | 30.00 | 4,703 | -0.40(-1.33%) |
Oct 12, 2023 | 30.54 | 30.65 | 30.29 | 30.41 | 2,163 | -0.57(-1.85%) |
Oct 11, 2023 | 31.07 | 31.23 | 30.88 | 30.98 | 25,001 | -0.06(-0.19%) |
Oct 10, 2023 | 30.84 | 31.15 | 30.73 | 31.04 | 90,336 | +0.29(+0.94%) |
Oct 09, 2023 | 30.47 | 30.75 | 30.47 | 30.75 | 1,832 | +0.16(+0.52%) |
Oct 06, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 157 | +0.17(+0.55%) |
Oct 05, 2023 | 30.28 | 30.43 | 30.27 | 30.43 | 3,428 | +0.11(+0.37%) |
Oct 04, 2023 | 30.21 | 30.31 | 30.10 | 30.31 | 2,180 | +0.14(+0.47%) |
Oct 03, 2023 | 30.19 | 30.20 | 30.08 | 30.17 | 4,320 | -0.43(-1.41%) |
Oct 02, 2023 | 30.96 | 30.96 | 30.53 | 30.60 | 5,314 | -0.38(-1.21%) |
Sep 29, 2023 | 31.32 | 31.37 | 30.98 | 30.98 | 7,745 | -0.13(-0.42%) |
Sep 28, 2023 | 30.98 | 31.19 | 30.96 | 31.11 | 6,485 | +0.22(+0.70%) |
Sep 27, 2023 | 30.94 | 30.94 | 30.68 | 30.89 | 2,334 | +0.31(+1.03%) |
Sep 26, 2023 | 30.85 | 30.85 | 30.58 | 30.58 | 1,892 | -0.31(-1.00%) |
Sep 25, 2023 | 30.81 | 30.89 | 30.89 | 30.89 | 4,136 | +0.11(+0.37%) |
Sep 22, 2023 | 30.90 | 30.96 | 30.77 | 30.77 | 1,452 | -0.17(-0.54%) |
Sep 21, 2023 | 31.09 | 31.09 | 30.94 | 30.94 | 724 | -0.35(-1.12%) |
Sep 20, 2023 | 31.64 | 31.64 | 31.29 | 31.29 | 1,666 | -0.18(-0.56%) |
Sep 19, 2023 | 31.41 | 31.47 | 31.38 | 31.46 | 3,950 | -0.03(-0.10%) |
Sep 18, 2023 | 31.50 | 31.50 | 31.46 | 31.50 | 336 | -0.14(-0.44%) |
Sep 15, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 100 | -0.29(-0.91%) |
Sep 14, 2023 | 31.78 | 31.94 | 31.78 | 31.93 | 1,119 | +0.47(+1.51%) |
Sep 13, 2023 | 31.50 | 31.50 | 31.45 | 31.45 | 249 | -0.19(-0.61%) |
Sep 12, 2023 | 31.68 | 31.80 | 31.65 | 31.65 | 45,870 | -0.07(-0.21%) |
Sep 11, 2023 | 31.85 | 31.85 | 31.70 | 31.71 | 6,102 | +0.03(+0.08%) |
Sep 08, 2023 | 31.79 | 31.79 | 31.67 | 31.69 | 6,283 | -0.08(-0.25%) |
Sep 07, 2023 | 31.80 | 31.80 | 31.76 | 31.77 | 484 | -0.38(-1.17%) |
Sep 06, 2023 | 32.23 | 32.22 | 32.10 | 32.14 | 330 | -0.14(-0.44%) |
Sep 05, 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 35 | -0.84(-2.54%) |
Sep 01, 2023 | 33.04 | 33.18 | 33.04 | 33.12 | 2,512 | +0.38(+1.15%) |
Aug 31, 2023 | 32.89 | 33.01 | 32.75 | 32.75 | 769 | -0.07(-0.20%) |
Aug 30, 2023 | 32.78 | 32.81 | 32.77 | 32.81 | 950 | +0.12(+0.38%) |
Aug 29, 2023 | 32.34 | 32.69 | 32.31 | 32.69 | 3,971 | +0.32(+1.00%) |
Aug 28, 2023 | 32.44 | 32.44 | 32.37 | 32.37 | 1,556 | +0.27(+0.84%) |
Aug 25, 2023 | 32.07 | 32.10 | 32.07 | 32.10 | 229 | +0.04(+0.11%) |
Aug 24, 2023 | 32.04 | 32.11 | 32.04 | 32.06 | 2,334 | -0.24(-0.75%) |
Aug 23, 2023 | 32.30 | 32.32 | 32.29 | 32.30 | 10,400 | +0.30(+0.95%) |
Aug 22, 2023 | 32.07 | 32.07 | 32.00 | 32.00 | 208 | -0.15(-0.47%) |
Aug 21, 2023 | 32.05 | 32.15 | 32.05 | 32.15 | 1,354 | -0.17(-0.51%) |
Aug 18, 2023 | 31.88 | 32.42 | 31.88 | 32.32 | 2,665 | +0.12(+0.39%) |
Aug 17, 2023 | 32.29 | 32.29 | 32.19 | 32.19 | 404 | -0.28(-0.85%) |
Aug 16, 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 138 | -0.36(-1.10%) |
Aug 15, 2023 | 32.83 | 32.83 | 32.83 | 32.83 | 155 | -0.33(-0.99%) |
Aug 14, 2023 | 33.01 | 33.16 | 33.01 | 33.16 | 926 | -0.17(-0.52%) |
Aug 11, 2023 | 33.38 | 33.38 | 33.32 | 33.33 | 1,984 | +0.03(+0.09%) |
Aug 10, 2023 | 33.66 | 33.66 | 33.20 | 33.30 | 878,425 | -0.10(-0.31%) |
Aug 09, 2023 | 33.46 | 33.46 | 33.40 | 33.40 | 165 | -0.16(-0.47%) |
Aug 08, 2023 | 33.48 | 33.56 | 33.23 | 33.56 | 9,050 | -0.24(-0.72%) |
Aug 07, 2023 | 33.59 | 33.80 | 33.59 | 33.80 | 2,079 | +0.18(+0.54%) |
Aug 04, 2023 | 33.70 | 33.77 | 33.62 | 33.62 | 502 | +0.02(+0.05%) |
Aug 03, 2023 | 33.47 | 33.61 | 33.47 | 33.61 | 1,041 | +0.03(+0.08%) |
Aug 02, 2023 | 33.56 | 33.58 | 33.56 | 33.58 | 699 | -0.31(-0.92%) |
Aug 01, 2023 | 33.86 | 33.91 | 33.62 | 33.89 | 3,971 | -0.07(-0.20%) |
Jul 31, 2023 | 33.88 | 33.96 | 33.88 | 33.96 | 843 | +0.30(+0.89%) |
Jul 28, 2023 | 33.63 | 33.66 | 33.63 | 33.66 | 362 | +0.34(+1.02%) |
Jul 27, 2023 | 33.83 | 33.84 | 33.32 | 33.32 | 960 | -0.36(-1.07%) |
Jul 26, 2023 | 33.60 | 33.79 | 33.60 | 33.68 | 5,313 | +0.22(+0.65%) |
Jul 25, 2023 | 33.46 | 33.46 | 33.46 | 33.46 | 28 | -0.06(-0.17%) |
Jul 24, 2023 | 33.50 | 33.51 | 33.50 | 33.51 | 704 | +0.14(+0.42%) |
Jul 21, 2023 | 33.54 | 33.61 | 33.37 | 33.37 | 3,957 | -0.17(-0.50%) |
Jul 20, 2023 | 33.76 | 33.76 | 33.48 | 33.54 | 4,384 | -0.25(-0.74%) |
Jul 19, 2023 | 33.76 | 33.79 | 33.70 | 33.79 | 4,598 | +0.18(+0.53%) |
Jul 18, 2023 | 33.52 | 33.62 | 33.52 | 33.61 | 1,093 | +0.44(+1.33%) |
Jul 17, 2023 | 33.17 | 33.17 | 33.17 | 33.17 | 42 | +0.38(+1.17%) |
Jul 14, 2023 | 32.78 | 32.79 | 32.68 | 32.79 | 1,175 | -0.26(-0.78%) |
Jul 13, 2023 | 32.91 | 33.04 | 32.91 | 33.04 | 702 | +0.27(+0.83%) |
Jul 12, 2023 | 32.96 | 32.96 | 32.73 | 32.77 | 1,651 | +0.35(+1.08%) |
Jul 11, 2023 | 32.39 | 32.42 | 32.39 | 32.42 | 105,209 | +0.29(+0.90%) |
Jul 10, 2023 | 32.17 | 32.17 | 32.13 | 32.13 | 494 | +0.34(+1.07%) |
Jul 07, 2023 | 31.87 | 31.87 | 31.79 | 31.79 | 373 | +0.35(+1.11%) |
Jul 06, 2023 | 31.65 | 31.65 | 31.44 | 31.44 | 2,397 | -0.53(-1.65%) |
Jul 05, 2023 | 32.05 | 32.08 | 31.97 | 31.97 | 576 | -0.41(-1.26%) |
Jul 03, 2023 | 32.32 | 32.38 | 32.32 | 32.38 | 390 | +0.17(+0.54%) |
Jun 30, 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 100 | +0.06(+0.18%) |
Jun 29, 2023 | 32.15 | 32.15 | 32.14 | 32.14 | 179 | +0.42(+1.33%) |
Jun 28, 2023 | 31.62 | 31.72 | 31.62 | 31.72 | 4,643 | +0.02(+0.06%) |
Jun 27, 2023 | 31.45 | 31.70 | 31.38 | 31.70 | 3,651 | +0.32(+1.03%) |
Jun 26, 2023 | 31.32 | 31.46 | 31.32 | 31.38 | 496 | +0.10(+0.32%) |
Jun 23, 2023 | 31.40 | 31.40 | 31.16 | 31.28 | 1,813 | -0.42(-1.32%) |
Jun 22, 2023 | 31.91 | 31.91 | 31.67 | 31.70 | 1,070 | -0.27(-0.85%) |
Jun 21, 2023 | 32.08 | 32.08 | 31.98 | 31.98 | 1,122 | -0.09(-0.29%) |
Jun 20, 2023 | 31.95 | 32.07 | 31.89 | 32.07 | 2,012 | -0.16(-0.49%) |
Jun 16, 2023 | 32.63 | 32.63 | 32.14 | 32.23 | 885,249 | -0.22(-0.69%) |
Jun 15, 2023 | 32.23 | 32.45 | 32.23 | 32.45 | 4,717 | +0.29(+0.89%) |
Jun 14, 2023 | 32.71 | 32.71 | 32.14 | 32.17 | 2,237 | -0.45(-1.39%) |
Jun 13, 2023 | 32.56 | 32.63 | 32.56 | 32.62 | 731 | +0.41(+1.26%) |
Jun 12, 2023 | 32.21 | 32.21 | 32.21 | 32.21 | 225 | +0.14(+0.42%) |
Jun 09, 2023 | 32.32 | 32.38 | 32.08 | 32.08 | 934 | -0.41(-1.27%) |
Jun 08, 2023 | 32.62 | 32.63 | 32.33 | 32.49 | 2,217 | -0.22(-0.67%) |
Jun 07, 2023 | 31.96 | 32.71 | 31.96 | 32.71 | 25,620 | +0.66(+2.05%) |
Jun 06, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 27 | +0.93(+3.00%) |
Jun 05, 2023 | 31.54 | 31.54 | 30.97 | 31.12 | 2,159 | -0.52(-1.65%) |
Jun 02, 2023 | 30.82 | 31.64 | 30.82 | 31.64 | 3,365 | +1.24(+4.07%) |
Jun 01, 2023 | 29.98 | 30.46 | 29.98 | 30.40 | 1,773 | +0.23(+0.77%) |
May 31, 2023 | 30.38 | 30.41 | 29.98 | 30.17 | 2,952 | -0.27(-0.90%) |
May 30, 2023 | 30.44 | 30.52 | 30.34 | 30.44 | 2,872 | -0.17(-0.55%) |
May 26, 2023 | 30.50 | 30.61 | 30.42 | 30.61 | 1,400 | +0.34(+1.12%) |
May 25, 2023 | 30.49 | 30.49 | 30.12 | 30.27 | 2,936 | -0.24(-0.80%) |
May 24, 2023 | 30.49 | 30.52 | 30.44 | 30.52 | 1,062 | -0.43(-1.39%) |
May 23, 2023 | 31.02 | 31.02 | 30.95 | 30.95 | 3,258 | +0.00(+0.01%) |
May 22, 2023 | 30.75 | 30.95 | 30.75 | 30.94 | 2,898 | +0.38(+1.23%) |
May 19, 2023 | 30.41 | 30.58 | 30.41 | 30.57 | 1,879 | -0.07(-0.24%) |
May 18, 2023 | 30.60 | 30.64 | 30.46 | 30.64 | 1,337 | +0.21(+0.69%) |
May 17, 2023 | 30.44 | 30.45 | 30.43 | 30.43 | 552,170 | +0.69(+2.32%) |
May 16, 2023 | 29.98 | 29.99 | 29.74 | 29.74 | 1,367 | -0.36(-1.19%) |
May 15, 2023 | 29.93 | 30.10 | 29.88 | 30.10 | 2,380 | +0.42(+1.40%) |
May 12, 2023 | 29.51 | 29.68 | 29.51 | 29.68 | 1,983 | -0.06(-0.21%) |
May 11, 2023 | 29.76 | 29.76 | 29.65 | 29.74 | 3,982 | -0.32(-1.05%) |
May 10, 2023 | 29.89 | 30.06 | 29.89 | 30.06 | 384 | +0.14(+0.46%) |
May 09, 2023 | 29.85 | 29.93 | 29.72 | 29.92 | 1,646 | -0.04(-0.15%) |
May 08, 2023 | 29.92 | 29.96 | 29.88 | 29.96 | 638 | -0.11(-0.37%) |
May 05, 2023 | 29.75 | 30.14 | 29.75 | 30.08 | 2,825 | +0.76(+2.60%) |
May 04, 2023 | 29.51 | 29.51 | 29.32 | 29.32 | 3,126 | -0.41(-1.37%) |
May 03, 2023 | 30.03 | 30.03 | 29.72 | 29.72 | 2,304 | -0.04(-0.13%) |
May 02, 2023 | 30.29 | 30.29 | 29.76 | 29.76 | 2,649 | -0.70(-2.30%) |
May 01, 2023 | 30.41 | 30.57 | 30.39 | 30.46 | 1,023 | +0.08(+0.27%) |
Apr 28, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 464 | +0.24(+0.81%) |
Apr 27, 2023 | 29.92 | 30.14 | 29.90 | 30.14 | 749 | +0.43(+1.43%) |
Apr 26, 2023 | 29.93 | 29.97 | 29.65 | 29.71 | 8,345 | -0.30(-0.99%) |
Apr 25, 2023 | 30.54 | 30.54 | 30.01 | 30.01 | 4,202 | -0.79(-2.57%) |
Apr 24, 2023 | 30.96 | 31.00 | 30.73 | 30.80 | 1,385 | -0.11(-0.34%) |
Apr 21, 2023 | 31.00 | 31.00 | 30.74 | 30.90 | 6,031 | -0.01(-0.04%) |
Apr 20, 2023 | 31.06 | 31.06 | 30.92 | 30.92 | 4,463 | -0.20(-0.63%) |
Apr 19, 2023 | 30.92 | 31.15 | 30.92 | 31.11 | 973 | +0.12(+0.39%) |
Apr 18, 2023 | 31.39 | 31.39 | 30.87 | 30.99 | 3,311 | -0.24(-0.75%) |
Apr 17, 2023 | 30.98 | 31.26 | 30.98 | 31.23 | 2,676 | +0.31(+1.01%) |
Apr 14, 2023 | 30.88 | 30.91 | 30.88 | 30.91 | 580 | -0.31(-1.00%) |
Apr 13, 2023 | 31.04 | 31.28 | 31.03 | 31.23 | 3,931 | +0.46(+1.49%) |
Apr 12, 2023 | 31.04 | 31.07 | 30.74 | 30.77 | 4,296 | -0.24(-0.76%) |
Apr 11, 2023 | 30.90 | 31.15 | 30.90 | 31.01 | 467,090 | +0.17(+0.56%) |
Apr 10, 2023 | 30.50 | 30.84 | 30.50 | 30.83 | 6,072 | +0.31(+1.02%) |
Apr 06, 2023 | 30.51 | 30.60 | 30.51 | 30.52 | 4,013 | +0.01(+0.03%) |
Apr 05, 2023 | 30.44 | 30.51 | 30.37 | 30.51 | 2,221 | -0.17(-0.57%) |
Apr 04, 2023 | 31.29 | 31.29 | 30.58 | 30.69 | 23,946 | -0.63(-2.00%) |
Apr 03, 2023 | 31.33 | 31.43 | 31.28 | 31.31 | 1,393 | -0.06(-0.19%) |
Mar 31, 2023 | 31.07 | 31.41 | 31.07 | 31.37 | 18,050 | +0.49(+1.58%) |
Mar 30, 2023 | 31.06 | 31.06 | 30.88 | 30.89 | 1,808 | -0.13(-0.43%) |
Mar 29, 2023 | 30.98 | 31.02 | 30.86 | 31.02 | 14,074 | +0.32(+1.03%) |
Mar 28, 2023 | 30.69 | 30.81 | 30.65 | 30.70 | 2,057 | -0.01(-0.05%) |
Mar 27, 2023 | 30.62 | 30.88 | 30.62 | 30.72 | 4,134 | +0.32(+1.05%) |
Mar 24, 2023 | 29.89 | 30.40 | 29.82 | 30.40 | 8,557 | +0.25(+0.82%) |
Mar 23, 2023 | 30.55 | 30.71 | 30.15 | 30.15 | 1,114 | -0.26(-0.85%) |
Mar 22, 2023 | 31.21 | 31.24 | 30.41 | 30.41 | 16,639 | -0.77(-2.47%) |
Mar 21, 2023 | 31.06 | 31.31 | 31.06 | 31.18 | 5,269 | +0.57(+1.87%) |
Mar 20, 2023 | 30.96 | 30.96 | 30.60 | 30.61 | 3,828 | +0.34(+1.12%) |
Mar 17, 2023 | 30.83 | 30.83 | 30.27 | 30.27 | 3,615 | -0.85(-2.72%) |
Mar 16, 2023 | 30.41 | 31.12 | 30.31 | 31.12 | 6,375 | +0.54(+1.77%) |
Mar 15, 2023 | 30.13 | 30.58 | 30.13 | 30.58 | 9,346 | -0.51(-1.64%) |
Mar 14, 2023 | 31.25 | 31.44 | 30.98 | 31.09 | 2,743 | +0.56(+1.84%) |
Mar 13, 2023 | 30.61 | 30.85 | 30.52 | 30.52 | 1,798 | -0.83(-2.63%) |
Mar 10, 2023 | 32.10 | 32.10 | 31.28 | 31.35 | 7,743 | -0.88(-2.72%) |
Mar 09, 2023 | 32.29 | 32.29 | 32.23 | 32.23 | 185,879 | -0.89(-2.68%) |
Mar 08, 2023 | 33.00 | 33.11 | 32.94 | 33.11 | 1,016 | -0.03(-0.10%) |
Mar 07, 2023 | 33.27 | 33.27 | 33.14 | 33.14 | 805 | -0.32(-0.97%) |
Mar 06, 2023 | 34.03 | 34.03 | 33.37 | 33.47 | 5,067 | -0.58(-1.69%) |
Mar 03, 2023 | 33.80 | 34.04 | 33.80 | 34.04 | 1,306 | +0.35(+1.03%) |
Mar 02, 2023 | 33.55 | 33.70 | 33.48 | 33.70 | 1,554 | -0.04(-0.11%) |
Mar 01, 2023 | 33.53 | 33.73 | 33.53 | 33.73 | 1,477 | +0.11(+0.34%) |
Feb 28, 2023 | 33.77 | 33.77 | 33.62 | 33.62 | 868 | -0.02(-0.05%) |
Feb 27, 2023 | 33.81 | 33.87 | 33.58 | 33.64 | 1,931 | +0.08(+0.23%) |
Feb 24, 2023 | 33.57 | 33.58 | 33.28 | 33.56 | 4,837 | -0.29(-0.86%) |
Feb 23, 2023 | 33.83 | 33.85 | 33.57 | 33.85 | 1,954 | +0.25(+0.76%) |
Feb 22, 2023 | 33.71 | 33.81 | 33.60 | 33.60 | 6,642 | -0.01(-0.03%) |
Feb 21, 2023 | 34.17 | 34.17 | 33.57 | 33.61 | 232,473 | -0.87(-2.51%) |
Feb 17, 2023 | 34.33 | 34.47 | 34.29 | 34.47 | 7,761 | +0.17(+0.49%) |
Feb 16, 2023 | 34.19 | 34.41 | 34.19 | 34.31 | 2,318 | -0.19(-0.54%) |
Feb 15, 2023 | 34.08 | 34.50 | 34.02 | 34.49 | 2,661 | +0.25(+0.72%) |
Feb 14, 2023 | 34.26 | 34.37 | 34.11 | 34.25 | 18,613 | -0.08(-0.23%) |
Feb 13, 2023 | 34.19 | 34.33 | 34.19 | 34.33 | 476 | +0.32(+0.93%) |
Feb 10, 2023 | 33.88 | 34.01 | 33.85 | 34.01 | 4,952 | +0.10(+0.30%) |
Feb 09, 2023 | 34.44 | 34.44 | 33.91 | 33.91 | 1,294 | -0.42(-1.22%) |
Feb 08, 2023 | 34.61 | 34.63 | 34.24 | 34.33 | 714 | -0.46(-1.31%) |
Feb 07, 2023 | 34.47 | 34.78 | 34.28 | 34.78 | 3,048 | +0.28(+0.82%) |
Feb 06, 2023 | 34.84 | 34.84 | 34.45 | 34.50 | 2,037 | -0.47(-1.35%) |
Feb 03, 2023 | 34.73 | 35.18 | 34.73 | 34.97 | 2,795 | -0.06(-0.17%) |
Feb 02, 2023 | 34.99 | 35.03 | 34.82 | 35.03 | 984 | +0.53(+1.54%) |
Feb 01, 2023 | 34.01 | 34.56 | 34.01 | 34.50 | 1,679 | +0.44(+1.29%) |
Jan 31, 2023 | 33.46 | 34.06 | 33.46 | 34.06 | 1,767 | +0.82(+2.46%) |
Jan 30, 2023 | 33.38 | 33.39 | 33.25 | 33.25 | 415 | -0.32(-0.94%) |
Jan 27, 2023 | 33.61 | 33.65 | 33.44 | 33.56 | 3,045 | +0.01(+0.02%) |
Jan 26, 2023 | 33.42 | 33.56 | 33.42 | 33.56 | 479 | +0.16(+0.49%) |
Jan 25, 2023 | 33.11 | 33.39 | 32.96 | 33.39 | 1,047 | +0.07(+0.22%) |
Jan 24, 2023 | 33.28 | 33.40 | 33.28 | 33.32 | 2,396 | -0.02(-0.07%) |
Jan 23, 2023 | 33.17 | 33.39 | 33.17 | 33.35 | 1,757 | +0.26(+0.80%) |
Jan 20, 2023 | 32.62 | 33.10 | 32.62 | 33.08 | 2,898 | +0.45(+1.37%) |
Jan 19, 2023 | 32.72 | 32.72 | 32.62 | 32.63 | 5,004 | -0.20(-0.62%) |
Jan 18, 2023 | 33.62 | 33.62 | 32.81 | 32.84 | 4,262 | -0.53(-1.59%) |
Jan 17, 2023 | 33.33 | 33.37 | 33.31 | 33.37 | 733 | -0.18(-0.54%) |
Jan 13, 2023 | 33.15 | 33.57 | 33.15 | 33.55 | 1,709 | +0.26(+0.79%) |
Jan 12, 2023 | 32.92 | 33.28 | 32.92 | 33.28 | 2,673 | +0.54(+1.65%) |
Jan 11, 2023 | 32.67 | 32.74 | 32.63 | 32.74 | 2,243 | +0.29(+0.88%) |
Jan 10, 2023 | 32.04 | 32.45 | 32.02 | 32.45 | 113,883 | +0.43(+1.34%) |
Jan 09, 2023 | 32.35 | 32.35 | 32.03 | 32.03 | 2,228 | -0.10(-0.30%) |
Jan 06, 2023 | 31.69 | 32.12 | 31.66 | 32.12 | 2,392 | +0.70(+2.23%) |
Jan 05, 2023 | 31.46 | 31.46 | 31.38 | 31.42 | 6,896 | -0.29(-0.90%) |
Jan 04, 2023 | 31.75 | 31.81 | 31.71 | 31.71 | 1,003 | +0.34(+1.08%) |
Jan 03, 2023 | 31.69 | 31.69 | 31.37 | 31.37 | 3,372 | -0.03(-0.08%) |
Dec 30, 2022 | 31.32 | 31.39 | 31.23 | 31.39 | 3,566 | -0.05(-0.15%) |
Dec 29, 2022 | 31.21 | 31.50 | 31.21 | 31.44 | 1,901 | +0.62(+2.00%) |
Dec 28, 2022 | 31.27 | 31.27 | 30.82 | 30.82 | 1,801 | -0.44(-1.42%) |
Dec 27, 2022 | 31.41 | 31.41 | 31.27 | 31.27 | 175 | -0.01(-0.02%) |
Dec 23, 2022 | 31.13 | 31.31 | 31.04 | 31.27 | 22,079 | +0.15(+0.49%) |
Dec 22, 2022 | 31.38 | 31.38 | 30.73 | 31.12 | 9,178 | -0.36(-1.13%) |
Dec 21, 2022 | 31.21 | 31.59 | 31.21 | 31.48 | 848 | +0.44(+1.42%) |
Dec 20, 2022 | 30.81 | 31.05 | 30.79 | 31.04 | 5,197 | +0.20(+0.66%) |
Dec 19, 2022 | 31.02 | 31.10 | 30.73 | 30.83 | 1,159 | -0.25(-0.81%) |
Dec 16, 2022 | 31.08 | 31.14 | 30.85 | 31.09 | 1,511 | -0.19(-0.60%) |
Dec 15, 2022 | 31.76 | 31.76 | 31.24 | 31.27 | 233,837 | -0.71(-2.21%) |
Dec 14, 2022 | 32.20 | 32.39 | 31.98 | 31.98 | 1,027 | -0.19(-0.58%) |
Dec 13, 2022 | 32.91 | 32.91 | 32.10 | 32.16 | 67,117 | +0.16(+0.49%) |
Dec 12, 2022 | 31.76 | 32.05 | 31.76 | 32.01 | 153,440 | +0.28(+0.90%) |
Dec 09, 2022 | 31.89 | 31.96 | 31.72 | 31.72 | 3,314 | -0.33(-1.04%) |
Dec 08, 2022 | 32.18 | 32.18 | 32.03 | 32.06 | 2,931 | +0.11(+0.33%) |
Dec 07, 2022 | 32.08 | 32.08 | 31.91 | 31.95 | 1,143 | -0.18(-0.55%) |
Dec 06, 2022 | 32.26 | 32.26 | 32.13 | 32.13 | 714 | -0.27(-0.84%) |
Dec 05, 2022 | 33.04 | 33.04 | 32.35 | 32.40 | 4,837 | -0.90(-2.71%) |
Dec 02, 2022 | 32.87 | 33.34 | 32.87 | 33.30 | 68,394 | +0.10(+0.29%) |