Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.36 | 35.36 | 35.04 | 35.30 | 35,754 | +0.22(+0.61%) |
Feb 28, 2024 | 35.15 | 35.18 | 35.01 | 35.08 | 56,597 | -0.07(-0.20%) |
Feb 27, 2024 | 35.25 | 35.25 | 35.01 | 35.15 | 59,398 | +0.04(+0.11%) |
Feb 26, 2024 | 35.27 | 35.27 | 35.00 | 35.11 | 38,009 | -0.03(-0.09%) |
Feb 23, 2024 | 35.30 | 35.32 | 35.12 | 35.14 | 152,177 | -0.16(-0.45%) |
Feb 22, 2024 | 35.00 | 35.30 | 34.78 | 35.30 | 144,433 | +0.68(+1.96%) |
Feb 21, 2024 | 34.40 | 34.62 | 34.34 | 34.62 | 24,861 | +0.12(+0.35%) |
Feb 20, 2024 | 34.68 | 34.68 | 34.30 | 34.50 | 51,130 | -0.07(-0.21%) |
Feb 16, 2024 | 34.75 | 34.86 | 34.57 | 34.57 | 72,240 | -0.26(-0.75%) |
Feb 15, 2024 | 34.78 | 34.87 | 34.63 | 34.83 | 92,872 | +0.21(+0.61%) |
Feb 14, 2024 | 34.60 | 34.70 | 34.30 | 34.62 | 75,287 | +0.28(+0.82%) |
Feb 13, 2024 | 34.46 | 34.46 | 34.12 | 34.34 | 64,474 | -0.38(-1.09%) |
Feb 12, 2024 | 34.90 | 34.94 | 34.71 | 34.72 | 57,185 | -0.13(-0.37%) |
Feb 09, 2024 | 34.78 | 34.88 | 34.58 | 34.85 | 68,916 | +0.24(+0.69%) |
Feb 08, 2024 | 34.68 | 34.68 | 34.49 | 34.61 | 35,972 | +0.01(+0.03%) |
Feb 07, 2024 | 34.47 | 34.62 | 34.39 | 34.60 | 81,985 | +0.33(+0.96%) |
Feb 06, 2024 | 34.23 | 34.32 | 34.14 | 34.27 | 41,027 | +0.02(+0.07%) |
Feb 05, 2024 | 34.39 | 34.39 | 34.09 | 34.25 | 775,066 | -0.10(-0.29%) |
Feb 02, 2024 | 34.05 | 34.41 | 33.87 | 34.35 | 72,548 | +0.43(+1.27%) |
Feb 01, 2024 | 33.75 | 33.93 | 33.62 | 33.92 | 58,923 | +0.23(+0.68%) |
Jan 31, 2024 | 33.88 | 33.95 | 33.52 | 33.69 | 68,392 | -0.35(-1.03%) |
Jan 30, 2024 | 33.91 | 34.12 | 33.91 | 34.04 | 53,809 | -0.04(-0.12%) |
Jan 29, 2024 | 33.94 | 34.08 | 33.78 | 34.08 | 39,248 | +0.24(+0.71%) |
Jan 26, 2024 | 33.89 | 33.93 | 33.77 | 33.84 | 41,335 | -0.01(-0.03%) |
Jan 25, 2024 | 33.90 | 33.90 | 33.69 | 33.85 | 39,569 | +0.12(+0.36%) |
Jan 24, 2024 | 33.83 | 33.92 | 33.70 | 33.73 | 63,549 | +0.05(+0.14%) |
Jan 23, 2024 | 33.62 | 33.68 | 33.54 | 33.68 | 68,310 | +0.08(+0.24%) |
Jan 22, 2024 | 33.55 | 33.64 | 33.52 | 33.60 | 27,911 | +0.08(+0.24%) |
Jan 19, 2024 | 33.25 | 33.52 | 33.17 | 33.52 | 39,693 | +0.39(+1.19%) |
Jan 18, 2024 | 33.01 | 33.15 | 32.92 | 33.13 | 57,540 | +0.25(+0.75%) |
Jan 17, 2024 | 32.82 | 32.92 | 32.74 | 32.88 | 28,238 | -0.17(-0.51%) |
Jan 16, 2024 | 33.13 | 33.15 | 32.98 | 33.05 | 45,516 | -0.11(-0.33%) |
Jan 12, 2024 | 33.25 | 33.27 | 33.11 | 33.16 | 23,985 | +0.00(+0.01%) |
Jan 11, 2024 | 33.25 | 33.25 | 32.91 | 33.16 | 34,968 | +0.01(+0.04%) |
Jan 10, 2024 | 33.06 | 33.21 | 33.01 | 33.14 | 28,622 | +0.19(+0.59%) |
Jan 09, 2024 | 32.90 | 33.03 | 32.85 | 32.95 | 25,071 | -0.11(-0.33%) |
Jan 08, 2024 | 32.70 | 33.06 | 32.69 | 33.06 | 30,901 | +0.49(+1.50%) |
Jan 05, 2024 | 32.64 | 32.75 | 32.53 | 32.57 | 60,607 | +0.05(+0.15%) |
Jan 04, 2024 | 32.70 | 32.76 | 32.52 | 32.52 | 69,826 | -0.15(-0.47%) |
Jan 03, 2024 | 32.79 | 32.82 | 32.62 | 32.67 | 45,230 | -0.26(-0.78%) |
Jan 02, 2024 | 32.93 | 32.98 | 32.79 | 32.93 | 34,041 | -0.12(-0.36%) |
Dec 29, 2023 | 33.04 | 33.22 | 32.96 | 33.05 | 31,051 | -0.06(-0.18%) |
Dec 28, 2023 | 33.17 | 33.27 | 33.06 | 33.11 | 59,807 | +0.04(+0.12%) |
Dec 27, 2023 | 33.06 | 33.15 | 33.04 | 33.07 | 21,322 | +0.03(+0.09%) |
Dec 26, 2023 | 33.02 | 33.12 | 33.01 | 33.04 | 15,399 | +0.11(+0.33%) |
Dec 22, 2023 | 33.04 | 33.07 | 32.89 | 32.93 | 26,812 | +0.05(+0.15%) |
Dec 21, 2023 | 32.87 | 32.93 | 32.73 | 32.88 | 25,574 | +0.29(+0.88%) |
Dec 20, 2023 | 33.04 | 33.12 | 32.60 | 32.60 | 42,305 | -0.41(-1.25%) |
Dec 19, 2023 | 32.99 | 33.08 | 32.94 | 33.01 | 45,894 | +0.07(+0.22%) |
Dec 18, 2023 | 32.89 | 32.95 | 32.84 | 32.94 | 44,740 | +0.10(+0.29%) |
Dec 15, 2023 | 32.71 | 32.86 | 32.70 | 32.84 | 46,704 | -0.01(-0.03%) |
Dec 14, 2023 | 32.84 | 32.98 | 32.67 | 32.85 | 32,835 | +0.18(+0.54%) |
Dec 13, 2023 | 32.26 | 32.73 | 32.26 | 32.68 | 51,412 | +0.37(+1.13%) |
Dec 12, 2023 | 32.16 | 32.31 | 32.15 | 32.31 | 43,307 | +0.17(+0.53%) |
Dec 11, 2023 | 32.07 | 32.18 | 32.04 | 32.14 | 44,539 | +0.08(+0.26%) |
Dec 08, 2023 | 31.82 | 32.11 | 31.82 | 32.06 | 61,876 | +0.17(+0.54%) |
Dec 07, 2023 | 31.87 | 31.96 | 31.79 | 31.89 | 41,075 | +0.22(+0.68%) |
Dec 06, 2023 | 31.89 | 31.91 | 31.67 | 31.67 | 16,266 | -0.14(-0.43%) |
Dec 05, 2023 | 31.68 | 31.82 | 31.68 | 31.81 | 28,061 | -0.01(-0.03%) |
Dec 04, 2023 | 31.80 | 31.85 | 31.63 | 31.82 | 74,003 | -0.15(-0.46%) |
Dec 01, 2023 | 31.78 | 31.98 | 31.65 | 31.97 | 94,485 | +0.12(+0.37%) |
Nov 30, 2023 | 31.74 | 31.85 | 31.56 | 31.85 | 36,608 | +0.15(+0.47%) |
Nov 29, 2023 | 31.76 | 31.87 | 31.68 | 31.70 | 80,214 | +0.04(+0.14%) |
Nov 28, 2023 | 31.64 | 31.76 | 31.54 | 31.66 | 39,721 | -0.00(-0.02%) |
Nov 27, 2023 | 31.68 | 31.71 | 31.62 | 31.66 | 37,542 | -0.05(-0.16%) |
Nov 24, 2023 | 31.71 | 31.73 | 31.65 | 31.71 | 41,526 | +0.08(+0.25%) |
Nov 22, 2023 | 31.71 | 31.74 | 31.61 | 31.63 | 88,482 | +0.04(+0.12%) |
Nov 21, 2023 | 31.60 | 31.66 | 31.49 | 31.59 | 46,390 | -0.07(-0.22%) |
Nov 20, 2023 | 31.47 | 31.70 | 31.45 | 31.66 | 48,267 | +0.27(+0.85%) |
Nov 17, 2023 | 31.39 | 31.48 | 31.31 | 31.40 | 55,407 | +0.09(+0.28%) |
Nov 16, 2023 | 31.33 | 31.40 | 31.22 | 31.31 | 58,212 | -0.06(-0.19%) |
Nov 15, 2023 | 31.41 | 31.49 | 31.28 | 31.37 | 86,503 | +0.08(+0.25%) |
Nov 14, 2023 | 31.20 | 31.36 | 31.11 | 31.29 | 50,913 | +0.46(+1.50%) |
Nov 13, 2023 | 30.74 | 30.83 | 30.61 | 30.83 | 33,530 | +0.03(+0.10%) |
Nov 10, 2023 | 30.52 | 30.80 | 30.36 | 30.80 | 19,357 | +0.51(+1.69%) |
Nov 09, 2023 | 30.69 | 30.69 | 30.28 | 30.28 | 33,907 | -0.28(-0.90%) |
Nov 08, 2023 | 30.60 | 30.60 | 30.39 | 30.56 | 58,851 | +0.08(+0.27%) |
Nov 07, 2023 | 30.37 | 30.56 | 30.29 | 30.48 | 23,215 | +0.07(+0.22%) |
Nov 06, 2023 | 30.37 | 30.46 | 30.31 | 30.41 | 47,747 | +0.06(+0.19%) |
Nov 03, 2023 | 30.28 | 30.46 | 30.24 | 30.35 | 23,056 | +0.24(+0.78%) |
Nov 02, 2023 | 29.90 | 30.13 | 29.83 | 30.12 | 49,487 | +0.45(+1.53%) |
Nov 01, 2023 | 29.41 | 29.66 | 29.36 | 29.66 | 63,340 | +0.29(+0.97%) |
Oct 31, 2023 | 29.20 | 29.38 | 29.07 | 29.38 | 56,919 | +0.30(+1.02%) |
Oct 30, 2023 | 29.01 | 29.20 | 28.94 | 29.08 | 180,299 | +0.25(+0.85%) |
Oct 27, 2023 | 28.98 | 29.07 | 28.81 | 28.84 | 29,855 | -0.09(-0.31%) |
Oct 26, 2023 | 29.23 | 29.23 | 28.91 | 28.93 | 31,191 | -0.34(-1.16%) |
Oct 25, 2023 | 29.50 | 29.50 | 29.25 | 29.27 | 19,605 | -0.40(-1.36%) |
Oct 24, 2023 | 29.60 | 29.68 | 29.51 | 29.67 | 43,774 | +0.25(+0.85%) |
Oct 23, 2023 | 29.43 | 29.62 | 29.37 | 29.42 | 36,307 | -0.17(-0.57%) |
Oct 20, 2023 | 29.82 | 29.82 | 29.50 | 29.59 | 18,295 | -0.28(-0.92%) |
Oct 19, 2023 | 30.07 | 30.16 | 29.81 | 29.86 | 35,084 | -0.21(-0.69%) |
Oct 18, 2023 | 30.38 | 30.38 | 29.99 | 30.07 | 18,639 | -0.38(-1.26%) |
Oct 17, 2023 | 30.29 | 30.56 | 30.26 | 30.45 | 129,224 | +0.05(+0.16%) |
Oct 16, 2023 | 30.25 | 30.50 | 30.25 | 30.40 | 25,806 | +0.20(+0.65%) |
Oct 13, 2023 | 30.45 | 30.46 | 30.10 | 30.21 | 92,295 | -0.07(-0.23%) |
Oct 12, 2023 | 30.49 | 30.53 | 30.22 | 30.27 | 20,425 | -0.19(-0.61%) |
Oct 11, 2023 | 30.46 | 30.47 | 30.29 | 30.46 | 38,385 | +0.05(+0.16%) |
Oct 10, 2023 | 30.20 | 30.53 | 30.20 | 30.41 | 121,217 | +0.24(+0.78%) |
Oct 09, 2023 | 30.02 | 30.22 | 29.89 | 30.18 | 17,781 | +0.10(+0.33%) |
Oct 06, 2023 | 29.63 | 30.13 | 29.55 | 30.08 | 40,185 | +0.30(+1.02%) |
Oct 05, 2023 | 29.68 | 29.77 | 29.57 | 29.77 | 27,393 | -0.04(-0.13%) |
Oct 04, 2023 | 29.66 | 29.81 | 29.52 | 29.81 | 42,407 | +0.24(+0.80%) |
Oct 03, 2023 | 29.86 | 29.86 | 29.50 | 29.58 | 40,735 | -0.31(-1.05%) |
Oct 02, 2023 | 29.88 | 29.99 | 29.75 | 29.89 | 38,791 | -0.06(-0.20%) |
Sep 29, 2023 | 30.16 | 30.18 | 29.83 | 29.95 | 38,270 | +0.01(+0.03%) |
Sep 28, 2023 | 29.81 | 30.05 | 29.76 | 29.94 | 24,882 | +0.16(+0.55%) |
Sep 27, 2023 | 30.00 | 30.00 | 29.63 | 29.78 | 41,219 | -0.04(-0.13%) |
Sep 26, 2023 | 30.13 | 30.13 | 29.78 | 29.82 | 18,154 | -0.37(-1.22%) |
Sep 25, 2023 | 30.11 | 30.22 | 30.06 | 30.18 | 19,719 | +0.05(+0.16%) |
Sep 22, 2023 | 30.23 | 30.30 | 30.12 | 30.13 | 32,555 | -0.07(-0.22%) |
Sep 21, 2023 | 30.51 | 30.51 | 30.20 | 30.20 | 21,034 | -0.45(-1.47%) |
Sep 20, 2023 | 31.04 | 31.04 | 30.65 | 30.65 | 25,120 | -0.24(-0.76%) |
Sep 19, 2023 | 30.93 | 30.93 | 30.65 | 30.89 | 34,482 | +0.01(+0.03%) |
Sep 18, 2023 | 30.83 | 30.98 | 30.83 | 30.88 | 8,402 | -0.03(-0.09%) |
Sep 15, 2023 | 31.21 | 31.21 | 30.87 | 30.91 | 18,505 | -0.40(-1.27%) |
Sep 14, 2023 | 31.22 | 31.31 | 31.07 | 31.31 | 35,213 | +0.39(+1.25%) |
Sep 13, 2023 | 30.99 | 31.04 | 30.86 | 30.92 | 18,847 | +0.02(+0.06%) |
Sep 12, 2023 | 30.96 | 31.04 | 30.90 | 30.90 | 24,450 | -0.14(-0.44%) |
Sep 11, 2023 | 31.00 | 31.08 | 30.94 | 31.04 | 16,927 | +0.15(+0.47%) |
Sep 08, 2023 | 30.95 | 30.96 | 30.84 | 30.89 | 28,451 | +0.07(+0.22%) |
Sep 07, 2023 | 30.80 | 30.89 | 30.74 | 30.82 | 16,936 | -0.19(-0.62%) |
Sep 06, 2023 | 31.04 | 31.06 | 30.80 | 31.02 | 38,009 | -0.17(-0.56%) |
Sep 05, 2023 | 31.16 | 31.22 | 31.10 | 31.19 | 39,493 | -0.12(-0.37%) |
Sep 01, 2023 | 31.44 | 31.44 | 31.21 | 31.31 | 26,044 | +0.05(+0.15%) |
Aug 31, 2023 | 31.21 | 31.38 | 31.21 | 31.26 | 23,273 | +0.09(+0.28%) |
Aug 30, 2023 | 31.17 | 31.31 | 31.11 | 31.17 | 49,610 | +0.13(+0.41%) |
Aug 29, 2023 | 30.74 | 31.15 | 30.74 | 31.04 | 11,821 | +0.27(+0.88%) |
Aug 28, 2023 | 30.73 | 30.77 | 30.55 | 30.77 | 11,724 | +0.18(+0.60%) |
Aug 25, 2023 | 30.44 | 30.67 | 30.35 | 30.59 | 25,423 | +0.16(+0.54%) |
Aug 24, 2023 | 30.74 | 30.88 | 30.42 | 30.43 | 20,039 | -0.22(-0.73%) |
Aug 23, 2023 | 30.57 | 30.81 | 30.54 | 30.65 | 63,712 | +0.20(+0.67%) |
Aug 22, 2023 | 30.51 | 30.64 | 30.37 | 30.44 | 17,846 | -0.07(-0.22%) |
Aug 21, 2023 | 30.47 | 30.59 | 30.28 | 30.51 | 27,576 | +0.25(+0.83%) |
Aug 18, 2023 | 30.08 | 30.39 | 30.08 | 30.26 | 13,131 | -0.15(-0.48%) |
Aug 17, 2023 | 30.73 | 30.73 | 30.35 | 30.41 | 50,983 | -0.10(-0.32%) |
Aug 16, 2023 | 30.73 | 30.84 | 30.50 | 30.50 | 31,523 | -0.32(-1.04%) |
Aug 15, 2023 | 30.89 | 30.90 | 30.75 | 30.82 | 5,196 | -0.29(-0.92%) |
Aug 14, 2023 | 30.99 | 31.11 | 30.90 | 31.11 | 26,023 | +0.29(+0.93%) |
Aug 11, 2023 | 30.94 | 31.00 | 30.79 | 30.82 | 10,090 | -0.04(-0.13%) |
Aug 10, 2023 | 31.09 | 31.22 | 30.86 | 30.86 | 24,693 | -0.09(-0.28%) |
Aug 09, 2023 | 31.20 | 31.20 | 30.93 | 30.95 | 13,767 | -0.10(-0.32%) |
Aug 08, 2023 | 31.19 | 31.21 | 30.93 | 31.04 | 29,988 | -0.12(-0.37%) |
Aug 07, 2023 | 31.21 | 31.27 | 31.00 | 31.16 | 13,710 | +0.23(+0.75%) |
Aug 04, 2023 | 31.11 | 31.46 | 30.93 | 30.93 | 67,106 | -0.14(-0.44%) |
Aug 03, 2023 | 31.19 | 31.31 | 31.06 | 31.06 | 22,378 | -0.25(-0.79%) |
Aug 02, 2023 | 31.49 | 31.49 | 31.16 | 31.31 | 20,874 | -0.30(-0.94%) |
Aug 01, 2023 | 31.63 | 31.72 | 31.50 | 31.61 | 17,032 | -0.18(-0.58%) |
Jul 31, 2023 | 31.79 | 31.81 | 31.58 | 31.79 | 14,867 | +0.14(+0.44%) |
Jul 28, 2023 | 31.67 | 31.75 | 31.58 | 31.65 | 24,684 | +0.27(+0.87%) |
Jul 27, 2023 | 31.87 | 31.87 | 31.35 | 31.38 | 25,562 | -0.21(-0.66%) |
Jul 26, 2023 | 31.58 | 31.67 | 31.39 | 31.59 | 26,253 | +0.05(+0.15%) |
Jul 25, 2023 | 31.56 | 31.75 | 31.53 | 31.54 | 64,881 | +0.08(+0.25%) |
Jul 24, 2023 | 31.50 | 31.56 | 31.30 | 31.46 | 19,433 | +0.08(+0.26%) |
Jul 21, 2023 | 31.56 | 31.56 | 31.35 | 31.38 | 38,408 | +0.02(+0.07%) |
Jul 20, 2023 | 31.52 | 31.54 | 31.30 | 31.36 | 28,844 | -0.22(-0.71%) |
Jul 19, 2023 | 31.60 | 31.69 | 31.51 | 31.58 | 29,403 | +0.14(+0.44%) |
Jul 18, 2023 | 31.36 | 31.85 | 31.29 | 31.44 | 18,837 | +0.17(+0.56%) |
Jul 17, 2023 | 31.25 | 31.35 | 31.13 | 31.27 | 25,405 | +0.12(+0.37%) |
Jul 14, 2023 | 31.35 | 31.35 | 31.12 | 31.15 | 30,953 | -0.01(-0.03%) |
Jul 13, 2023 | 31.21 | 31.37 | 31.02 | 31.16 | 28,166 | +0.23(+0.75%) |
Jul 12, 2023 | 30.98 | 31.04 | 30.84 | 30.93 | 17,046 | +0.27(+0.88%) |
Jul 11, 2023 | 30.58 | 30.82 | 30.51 | 30.66 | 28,730 | +0.14(+0.47%) |
Jul 10, 2023 | 30.52 | 30.63 | 30.38 | 30.51 | 16,365 | -0.00(-0.01%) |
Jul 07, 2023 | 30.50 | 30.76 | 30.49 | 30.52 | 8,798 | -0.05(-0.18%) |
Jul 06, 2023 | 30.46 | 30.66 | 30.37 | 30.57 | 15,338 | -0.23(-0.75%) |
Jul 05, 2023 | 30.75 | 30.87 | 30.73 | 30.80 | 23,193 | +0.00(+0.01%) |
Jul 03, 2023 | 30.88 | 31.67 | 30.78 | 30.80 | 29,453 | -0.04(-0.12%) |
Jun 30, 2023 | 30.68 | 30.88 | 30.60 | 30.84 | 55,752 | +0.43(+1.41%) |
Jun 29, 2023 | 30.38 | 30.53 | 30.30 | 30.41 | 25,311 | +0.03(+0.09%) |
Jun 28, 2023 | 30.26 | 30.42 | 30.21 | 30.38 | 36,465 | -0.02(-0.07%) |
Jun 27, 2023 | 30.12 | 30.46 | 30.12 | 30.40 | 37,924 | +0.28(+0.91%) |
Jun 26, 2023 | 30.25 | 30.25 | 30.07 | 30.12 | 17,430 | -0.06(-0.19%) |
Jun 23, 2023 | 30.18 | 30.29 | 30.10 | 30.18 | 24,805 | -0.10(-0.34%) |
Jun 22, 2023 | 30.29 | 30.41 | 30.19 | 30.29 | 15,404 | +0.01(+0.03%) |
Jun 21, 2023 | 30.46 | 30.46 | 30.22 | 30.28 | 23,675 | -0.21(-0.69%) |
Jun 20, 2023 | 30.01 | 30.60 | 30.01 | 30.49 | 21,302 | +0.01(+0.04%) |
Jun 16, 2023 | 30.65 | 30.75 | 30.48 | 30.48 | 18,219 | -0.05(-0.16%) |
Jun 15, 2023 | 30.36 | 30.73 | 30.23 | 30.52 | 85,731 | +1.76(+6.13%) |
May 08, 2023 | 28.74 | 28.79 | 28.68 | 28.76 | 7,786 | -0.01(-0.04%) |
May 05, 2023 | 28.62 | 28.89 | 28.56 | 28.77 | 12,577 | +0.42(+1.48%) |
May 04, 2023 | 28.52 | 28.52 | 28.26 | 28.35 | 18,412 | -0.17(-0.60%) |
May 03, 2023 | 28.71 | 28.85 | 28.52 | 28.52 | 36,135 | -0.18(-0.62%) |
May 02, 2023 | 28.95 | 28.95 | 28.55 | 28.70 | 40,359 | -0.27(-0.95%) |
May 01, 2023 | 28.86 | 29.10 | 28.86 | 28.97 | 7,675 | +0.02(+0.07%) |
Apr 28, 2023 | 28.74 | 28.97 | 28.74 | 28.95 | 8,952 | +0.19(+0.65%) |
Apr 27, 2023 | 28.46 | 28.83 | 28.46 | 28.77 | 136,311 | +0.45(+1.59%) |
Apr 26, 2023 | 28.36 | 28.54 | 28.22 | 28.32 | 21,723 | -0.14(-0.50%) |
Apr 25, 2023 | 28.70 | 28.70 | 28.40 | 28.46 | 18,539 | -0.32(-1.12%) |
Apr 24, 2023 | 28.81 | 28.87 | 28.71 | 28.78 | 20,373 | +0.03(+0.12%) |
Apr 21, 2023 | 28.88 | 28.88 | 28.59 | 28.75 | 81,906 | -0.05(-0.16%) |
Apr 20, 2023 | 28.77 | 28.89 | 28.66 | 28.79 | 29,064 | -0.09(-0.31%) |
Apr 19, 2023 | 28.83 | 28.93 | 28.79 | 28.88 | 15,561 | -0.00(-0.02%) |
Apr 18, 2023 | 28.93 | 28.95 | 28.78 | 28.89 | 18,536 | +0.07(+0.24%) |
Apr 17, 2023 | 28.86 | 28.87 | 28.64 | 28.82 | 22,352 | +0.07(+0.23%) |
Apr 14, 2023 | 28.86 | 28.93 | 28.61 | 28.75 | 29,355 | -0.06(-0.21%) |
Apr 13, 2023 | 28.66 | 28.81 | 28.55 | 28.81 | 17,790 | +0.28(+0.99%) |
Apr 12, 2023 | 28.79 | 28.79 | 28.41 | 28.53 | 21,712 | -0.04(-0.14%) |
Apr 11, 2023 | 28.56 | 28.67 | 28.49 | 28.57 | 15,638 | -0.01(-0.02%) |
Apr 10, 2023 | 28.48 | 28.58 | 28.33 | 28.58 | 122,203 | +0.14(+0.48%) |
Apr 06, 2023 | 28.29 | 28.57 | 28.27 | 28.44 | 19,554 | -0.01(-0.02%) |
Apr 05, 2023 | 28.55 | 28.55 | 28.28 | 28.44 | 23,057 | -0.10(-0.37%) |
Apr 04, 2023 | 28.56 | 28.66 | 28.43 | 28.55 | 61,487 | -0.09(-0.30%) |
Apr 03, 2023 | 28.66 | 29.00 | 28.46 | 28.63 | 50,094 | +0.12(+0.43%) |
Mar 31, 2023 | 28.25 | 28.68 | 28.25 | 28.51 | 82,078 | +0.41(+1.45%) |
Mar 30, 2023 | 28.14 | 28.17 | 28.06 | 28.10 | 15,722 | +0.13(+0.47%) |
Mar 29, 2023 | 27.85 | 28.03 | 27.82 | 27.97 | 34,705 | +0.31(+1.13%) |
Mar 28, 2023 | 27.64 | 27.72 | 27.58 | 27.66 | 29,792 | -0.04(-0.14%) |
Mar 27, 2023 | 27.71 | 27.80 | 27.66 | 27.70 | 14,822 | +0.05(+0.19%) |
Mar 24, 2023 | 27.51 | 27.73 | 27.33 | 27.65 | 12,177 | +0.08(+0.28%) |
Mar 23, 2023 | 27.80 | 27.87 | 27.44 | 27.57 | 12,707 | +0.02(+0.08%) |
Mar 22, 2023 | 28.32 | 28.32 | 27.55 | 27.55 | 52,600 | -0.29(-1.03%) |
Mar 21, 2023 | 27.77 | 27.91 | 27.66 | 27.83 | 17,397 | +0.40(+1.47%) |
Mar 20, 2023 | 27.31 | 27.81 | 27.31 | 27.43 | 23,703 | +0.13(+0.46%) |
Mar 17, 2023 | 27.96 | 27.96 | 27.25 | 27.30 | 17,161 | -0.22(-0.79%) |
Mar 16, 2023 | 27.01 | 27.59 | 27.01 | 27.52 | 19,327 | +0.31(+1.13%) |
Mar 15, 2023 | 27.11 | 27.31 | 26.96 | 27.21 | 28,686 | -0.01(-0.02%) |
Mar 14, 2023 | 27.18 | 27.40 | 27.07 | 27.22 | 15,314 | +0.08(+0.30%) |
Mar 13, 2023 | 27.13 | 27.31 | 26.90 | 27.14 | 9,812 | +0.00(+0.02%) |
Mar 10, 2023 | 27.36 | 27.60 | 27.07 | 27.13 | 18,453 | -0.37(-1.34%) |
Mar 09, 2023 | 28.42 | 28.42 | 27.45 | 27.50 | 43,226 | -0.40(-1.44%) |
Mar 08, 2023 | 27.78 | 27.93 | 27.74 | 27.90 | 44,734 | -0.01(-0.04%) |
Mar 07, 2023 | 28.16 | 28.16 | 27.80 | 27.91 | 9,436 | -0.36(-1.27%) |
Mar 06, 2023 | 28.31 | 28.41 | 28.27 | 28.27 | 17,763 | +0.02(+0.08%) |
Mar 03, 2023 | 28.05 | 28.26 | 27.92 | 28.25 | 13,296 | +0.41(+1.46%) |
Mar 02, 2023 | 27.63 | 27.85 | 27.51 | 27.85 | 12,235 | +0.18(+0.65%) |