Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.40 | 35.53 | 35.26 | 35.47 | 14,094 | +0.18(+0.52%) |
Feb 28, 2024 | 35.75 | 35.75 | 35.13 | 35.29 | 13,989 | -0.61(-1.70%) |
Feb 27, 2024 | 36.15 | 36.18 | 35.85 | 35.90 | 7,111 | -0.26(-0.71%) |
Feb 26, 2024 | 35.91 | 36.30 | 35.90 | 36.16 | 19,856 | +0.05(+0.13%) |
Feb 23, 2024 | 35.89 | 36.11 | 35.84 | 36.11 | 10,273 | +0.03(+0.07%) |
Feb 22, 2024 | 35.92 | 36.10 | 35.57 | 36.08 | 7,649 | +0.19(+0.52%) |
Feb 21, 2024 | 35.67 | 35.94 | 35.63 | 35.89 | 11,064 | -0.08(-0.21%) |
Feb 20, 2024 | 36.37 | 36.37 | 35.78 | 35.97 | 25,150 | -0.15(-0.42%) |
Feb 16, 2024 | 36.19 | 36.57 | 36.09 | 36.12 | 129,829 | +0.03(+0.08%) |
Feb 15, 2024 | 35.73 | 36.09 | 35.67 | 36.09 | 193,409 | +0.50(+1.41%) |
Feb 14, 2024 | 35.72 | 35.72 | 35.19 | 35.59 | 7,112 | +0.29(+0.81%) |
Feb 13, 2024 | 35.43 | 35.57 | 35.09 | 35.30 | 9,197 | -0.48(-1.34%) |
Feb 12, 2024 | 35.58 | 35.88 | 35.58 | 35.78 | 32,099 | +0.19(+0.52%) |
Feb 09, 2024 | 35.42 | 35.62 | 35.42 | 35.59 | 3,248 | +0.30(+0.86%) |
Feb 08, 2024 | 35.25 | 35.35 | 35.13 | 35.29 | 2,053 | -0.12(-0.34%) |
Feb 07, 2024 | 35.23 | 35.50 | 35.09 | 35.41 | 5,645 | +0.25(+0.70%) |
Feb 06, 2024 | 35.33 | 35.33 | 35.12 | 35.17 | 2,977 | -0.21(-0.61%) |
Feb 05, 2024 | 35.07 | 35.58 | 34.73 | 35.38 | 13,175 | +0.09(+0.26%) |
Feb 02, 2024 | 35.18 | 35.38 | 35.18 | 35.29 | 5,276 | -0.21(-0.59%) |
Feb 01, 2024 | 35.36 | 35.77 | 35.11 | 35.50 | 8,117 | +0.53(+1.53%) |
Jan 31, 2024 | 35.52 | 35.52 | 34.93 | 34.97 | 2,091 | -0.25(-0.72%) |
Jan 30, 2024 | 34.61 | 35.24 | 34.61 | 35.22 | 3,071 | +0.24(+0.69%) |
Jan 29, 2024 | 34.88 | 34.99 | 34.75 | 34.98 | 8,500 | +0.54(+1.57%) |
Jan 26, 2024 | 34.15 | 34.44 | 34.15 | 34.44 | 4,270 | +0.42(+1.23%) |
Jan 25, 2024 | 33.85 | 34.02 | 33.73 | 34.02 | 10,796 | +0.40(+1.19%) |
Jan 24, 2024 | 33.70 | 33.70 | 33.51 | 33.62 | 34,834 | +0.41(+1.22%) |
Jan 23, 2024 | 33.11 | 33.21 | 33.04 | 33.21 | 4,563 | -0.05(-0.15%) |
Jan 22, 2024 | 33.19 | 33.29 | 33.19 | 33.26 | 1,630 | +0.09(+0.27%) |
Jan 19, 2024 | 33.05 | 33.19 | 33.01 | 33.17 | 5,807 | -0.04(-0.12%) |
Jan 18, 2024 | 33.26 | 33.26 | 33.04 | 33.21 | 2,309 | +0.03(+0.10%) |
Jan 17, 2024 | 33.25 | 33.25 | 33.07 | 33.18 | 3,013 | -0.51(-1.50%) |
Jan 16, 2024 | 34.02 | 34.02 | 33.61 | 33.69 | 7,266 | -0.54(-1.58%) |
Jan 12, 2024 | 34.31 | 34.38 | 34.03 | 34.23 | 4,479 | +0.29(+0.86%) |
Jan 11, 2024 | 33.93 | 34.01 | 33.86 | 33.93 | 5,008 | +0.19(+0.56%) |
Jan 10, 2024 | 34.08 | 34.12 | 33.69 | 33.75 | 3,806 | -0.04(-0.11%) |
Jan 09, 2024 | 34.09 | 34.09 | 33.64 | 33.78 | 3,213 | -0.33(-0.98%) |
Jan 08, 2024 | 33.85 | 34.11 | 33.63 | 34.11 | 6,115 | -0.12(-0.34%) |
Jan 05, 2024 | 34.51 | 34.51 | 34.23 | 34.23 | 981 | +0.06(+0.18%) |
Jan 04, 2024 | 34.49 | 34.49 | 34.11 | 34.17 | 3,779 | -0.00(-0.01%) |
Jan 03, 2024 | 34.02 | 34.24 | 34.02 | 34.17 | 2,221 | +0.03(+0.08%) |
Jan 02, 2024 | 34.30 | 34.38 | 34.15 | 34.15 | 4,802 | -0.07(-0.21%) |
Dec 29, 2023 | 34.23 | 34.36 | 34.14 | 34.22 | 3,170 | -0.08(-0.23%) |
Dec 28, 2023 | 34.55 | 34.55 | 34.24 | 34.30 | 3,071 | -0.17(-0.48%) |
Dec 27, 2023 | 34.54 | 34.58 | 34.47 | 34.47 | 1,057 | +0.01(+0.02%) |
Dec 26, 2023 | 34.41 | 34.52 | 34.33 | 34.46 | 8,681 | +0.22(+0.64%) |
Dec 22, 2023 | 34.53 | 34.55 | 34.22 | 34.24 | 8,766 | -0.08(-0.22%) |
Dec 21, 2023 | 34.34 | 34.40 | 34.20 | 34.32 | 4,759 | +0.15(+0.43%) |
Dec 20, 2023 | 34.48 | 34.70 | 34.17 | 34.17 | 4,118 | -0.29(-0.85%) |
Dec 19, 2023 | 34.24 | 34.55 | 34.14 | 34.46 | 3,002 | +0.43(+1.26%) |
Dec 18, 2023 | 34.15 | 34.26 | 33.96 | 34.03 | 32,076 | +0.19(+0.56%) |
Dec 15, 2023 | 34.04 | 34.04 | 33.69 | 33.84 | 5,363 | -0.36(-1.04%) |
Dec 14, 2023 | 33.96 | 34.28 | 33.96 | 34.20 | 3,946 | +0.67(+1.98%) |
Dec 13, 2023 | 33.01 | 33.53 | 32.35 | 33.53 | 2,611 | +0.54(+1.64%) |
Dec 12, 2023 | 33.05 | 33.05 | 32.73 | 32.99 | 4,718 | -0.30(-0.90%) |
Dec 11, 2023 | 33.23 | 33.38 | 33.12 | 33.29 | 4,019 | +0.08(+0.25%) |
Dec 08, 2023 | 33.16 | 33.29 | 33.02 | 33.21 | 6,798 | +0.10(+0.29%) |
Dec 07, 2023 | 33.17 | 33.17 | 33.00 | 33.11 | 4,952 | +0.06(+0.20%) |
Dec 06, 2023 | 33.56 | 33.56 | 32.98 | 33.05 | 5,475 | -0.33(-0.99%) |
Dec 05, 2023 | 33.67 | 33.67 | 33.38 | 33.38 | 2,454 | -0.23(-0.69%) |
Dec 04, 2023 | 33.58 | 33.65 | 33.46 | 33.61 | 7,564 | -0.26(-0.77%) |
Dec 01, 2023 | 33.84 | 34.01 | 33.66 | 33.87 | 14,727 | +0.23(+0.69%) |
Nov 30, 2023 | 33.74 | 33.81 | 33.48 | 33.64 | 2,257 | -0.10(-0.29%) |
Nov 29, 2023 | 34.08 | 34.08 | 33.62 | 33.73 | 9,136 | -0.29(-0.85%) |
Nov 28, 2023 | 33.93 | 34.22 | 33.93 | 34.02 | 4,937 | +0.33(+0.98%) |
Nov 27, 2023 | 33.67 | 33.75 | 33.59 | 33.69 | 4,933 | +0.12(+0.37%) |
Nov 24, 2023 | 33.60 | 33.75 | 33.34 | 33.57 | 19,962 | -0.11(-0.33%) |
Nov 22, 2023 | 33.38 | 33.72 | 33.38 | 33.68 | 2,398 | +0.05(+0.14%) |
Nov 21, 2023 | 33.87 | 33.87 | 33.61 | 33.63 | 9,200 | -0.13(-0.37%) |
Nov 20, 2023 | 33.81 | 33.85 | 33.74 | 33.76 | 3,682 | +0.28(+0.83%) |
Nov 17, 2023 | 33.32 | 33.62 | 33.32 | 33.48 | 6,710 | +0.40(+1.22%) |
Nov 16, 2023 | 33.40 | 33.40 | 32.92 | 33.08 | 3,899 | -0.43(-1.27%) |
Nov 15, 2023 | 33.38 | 33.73 | 33.36 | 33.50 | 3,857 | +0.29(+0.87%) |
Nov 14, 2023 | 32.81 | 33.27 | 32.71 | 33.21 | 14,015 | +0.87(+2.69%) |
Nov 13, 2023 | 32.14 | 32.41 | 32.08 | 32.34 | 2,376 | +0.26(+0.80%) |
Nov 10, 2023 | 31.90 | 32.15 | 31.78 | 32.09 | 3,489 | +0.47(+1.48%) |
Nov 09, 2023 | 31.98 | 31.98 | 31.58 | 31.62 | 1,588 | -0.27(-0.83%) |
Nov 08, 2023 | 32.18 | 32.18 | 31.78 | 31.89 | 6,657 | -0.32(-1.01%) |
Nov 07, 2023 | 32.60 | 32.60 | 32.08 | 32.21 | 15,840 | -0.79(-2.41%) |
Nov 06, 2023 | 33.23 | 33.36 | 33.01 | 33.01 | 27,490 | +0.13(+0.40%) |
Nov 03, 2023 | 33.08 | 33.10 | 32.76 | 32.88 | 11,481 | -0.02(-0.07%) |
Nov 02, 2023 | 32.74 | 33.02 | 32.74 | 32.90 | 50,714 | +0.47(+1.43%) |
Nov 01, 2023 | 32.11 | 32.52 | 31.93 | 32.43 | 7,135 | +0.33(+1.02%) |
Oct 31, 2023 | 31.78 | 32.10 | 31.78 | 32.10 | 2,645 | +0.16(+0.52%) |
Oct 30, 2023 | 31.81 | 32.08 | 31.67 | 31.94 | 7,588 | +0.39(+1.22%) |
Oct 27, 2023 | 31.54 | 31.78 | 31.54 | 31.55 | 2,574 | -0.07(-0.22%) |
Oct 26, 2023 | 31.49 | 31.70 | 31.37 | 31.62 | 9,397 | +0.02(+0.06%) |
Oct 25, 2023 | 31.64 | 31.71 | 31.55 | 31.60 | 3,392 | -0.35(-1.08%) |
Oct 24, 2023 | 32.02 | 32.02 | 31.91 | 31.95 | 1,059 | +0.10(+0.30%) |
Oct 23, 2023 | 31.89 | 32.00 | 31.73 | 31.85 | 9,915 | -0.30(-0.93%) |
Oct 20, 2023 | 32.44 | 32.44 | 32.15 | 32.15 | 55,688 | -0.26(-0.80%) |
Oct 19, 2023 | 32.86 | 32.86 | 32.41 | 32.41 | 10,301 | -0.33(-1.00%) |
Oct 18, 2023 | 32.66 | 32.79 | 32.65 | 32.74 | 2,500 | +0.06(+0.18%) |
Oct 17, 2023 | 32.37 | 32.86 | 32.37 | 32.68 | 5,891 | +0.12(+0.37%) |
Oct 16, 2023 | 32.31 | 32.66 | 32.31 | 32.56 | 6,546 | +0.62(+1.94%) |
Oct 13, 2023 | 32.35 | 32.35 | 31.91 | 31.94 | 6,499 | +0.01(+0.03%) |
Oct 12, 2023 | 32.22 | 32.28 | 31.71 | 31.93 | 22,783 | -0.21(-0.66%) |
Oct 11, 2023 | 32.14 | 32.15 | 31.89 | 32.14 | 15,606 | +0.04(+0.11%) |
Oct 10, 2023 | 31.77 | 32.17 | 31.68 | 32.11 | 4,158 | +0.60(+1.91%) |
Oct 09, 2023 | 31.50 | 31.70 | 31.27 | 31.51 | 7,333 | +0.23(+0.74%) |
Oct 06, 2023 | 31.05 | 31.41 | 30.96 | 31.27 | 3,590 | +0.06(+0.19%) |
Oct 05, 2023 | 31.04 | 31.22 | 31.04 | 31.22 | 3,493 | +0.04(+0.12%) |
Oct 04, 2023 | 31.72 | 31.81 | 31.00 | 31.18 | 24,336 | -1.02(-3.17%) |
Oct 03, 2023 | 32.56 | 32.56 | 31.82 | 32.20 | 15,781 | -0.57(-1.74%) |
Oct 02, 2023 | 33.25 | 33.25 | 32.62 | 32.77 | 13,792 | -0.61(-1.82%) |
Sep 29, 2023 | 34.07 | 34.07 | 33.33 | 33.38 | 13,321 | -0.51(-1.49%) |
Sep 28, 2023 | 33.68 | 34.08 | 33.68 | 33.88 | 7,461 | +0.31(+0.91%) |
Sep 27, 2023 | 33.74 | 33.74 | 33.48 | 33.58 | 4,969 | +0.21(+0.63%) |
Sep 26, 2023 | 33.69 | 33.76 | 33.28 | 33.37 | 45,499 | -0.68(-2.00%) |
Sep 25, 2023 | 33.82 | 34.17 | 33.99 | 34.05 | 19,593 | +0.06(+0.17%) |
Sep 22, 2023 | 34.26 | 34.41 | 33.99 | 33.99 | 7,133 | +0.16(+0.47%) |
Sep 21, 2023 | 33.90 | 34.29 | 33.75 | 33.83 | 31,823 | -0.20(-0.59%) |
Sep 20, 2023 | 34.20 | 34.23 | 33.98 | 34.03 | 23,372 | -0.19(-0.55%) |
Sep 19, 2023 | 34.49 | 34.49 | 34.07 | 34.22 | 8,122 | -0.26(-0.76%) |
Sep 18, 2023 | 34.31 | 34.52 | 34.28 | 34.48 | 10,337 | +0.31(+0.90%) |
Sep 15, 2023 | 34.36 | 34.42 | 34.10 | 34.17 | 22,495 | -0.27(-0.78%) |
Sep 14, 2023 | 34.53 | 34.61 | 34.37 | 34.44 | 7,613 | +0.31(+0.92%) |
Sep 13, 2023 | 34.24 | 34.24 | 33.98 | 34.13 | 4,621 | -0.14(-0.41%) |
Sep 12, 2023 | 34.14 | 34.32 | 34.03 | 34.26 | 8,095 | +0.16(+0.47%) |
Sep 11, 2023 | 34.18 | 34.47 | 33.95 | 34.11 | 15,555 | +0.28(+0.82%) |
Sep 08, 2023 | 33.37 | 34.02 | 33.37 | 33.83 | 34,927 | +0.58(+1.74%) |
Sep 07, 2023 | 32.89 | 33.26 | 32.89 | 33.25 | 15,797 | +0.33(+1.00%) |
Sep 06, 2023 | 32.93 | 33.00 | 32.73 | 32.92 | 17,560 | -0.02(-0.06%) |
Sep 05, 2023 | 33.04 | 33.18 | 32.89 | 32.94 | 5,825 | -0.03(-0.08%) |
Sep 01, 2023 | 32.89 | 33.05 | 32.89 | 32.97 | 4,728 | +0.53(+1.64%) |
Aug 31, 2023 | 32.73 | 32.73 | 32.38 | 32.43 | 3,165 | -0.31(-0.95%) |
Aug 30, 2023 | 32.73 | 32.81 | 32.70 | 32.75 | 5,445 | +0.03(+0.09%) |
Aug 29, 2023 | 32.53 | 32.76 | 32.48 | 32.72 | 4,835 | +0.05(+0.16%) |
Aug 28, 2023 | 32.71 | 32.71 | 32.62 | 32.66 | 2,038 | +0.30(+0.93%) |
Aug 25, 2023 | 32.11 | 32.48 | 32.11 | 32.36 | 2,739 | +0.36(+1.11%) |
Aug 24, 2023 | 31.99 | 32.13 | 31.96 | 32.01 | 4,830 | -0.17(-0.54%) |
Aug 23, 2023 | 32.05 | 32.30 | 31.82 | 32.18 | 6,851 | -0.11(-0.33%) |
Aug 22, 2023 | 32.49 | 32.49 | 32.24 | 32.29 | 2,234 | +0.01(+0.04%) |
Aug 21, 2023 | 32.58 | 32.58 | 32.13 | 32.27 | 8,642 | +0.23(+0.71%) |
Aug 18, 2023 | 31.75 | 32.10 | 31.75 | 32.05 | 13,291 | +0.10(+0.30%) |
Aug 17, 2023 | 32.08 | 32.13 | 31.85 | 31.95 | 12,320 | +0.17(+0.52%) |
Aug 16, 2023 | 31.84 | 32.11 | 31.74 | 31.79 | 1,919 | -0.12(-0.37%) |
Aug 15, 2023 | 32.02 | 32.04 | 31.83 | 31.90 | 28,766 | -0.60(-1.83%) |
Aug 14, 2023 | 32.68 | 32.68 | 32.42 | 32.50 | 9,316 | -0.39(-1.18%) |
Aug 11, 2023 | 32.68 | 33.08 | 32.68 | 32.89 | 7,492 | +0.29(+0.89%) |
Aug 10, 2023 | 32.71 | 33.20 | 32.60 | 32.60 | 11,574 | +0.03(+0.09%) |
Aug 09, 2023 | 32.26 | 32.78 | 32.26 | 32.57 | 11,811 | +0.50(+1.55%) |
Aug 08, 2023 | 31.71 | 32.07 | 31.71 | 32.07 | 3,183 | -0.13(-0.42%) |
Aug 07, 2023 | 31.92 | 32.24 | 31.92 | 32.21 | 12,274 | +0.30(+0.95%) |
Aug 04, 2023 | 31.85 | 32.16 | 31.85 | 31.90 | 8,846 | +0.31(+0.98%) |
Aug 03, 2023 | 31.43 | 31.63 | 31.43 | 31.59 | 1,470 | +0.08(+0.24%) |
Aug 02, 2023 | 31.78 | 31.78 | 31.41 | 31.52 | 3,364 | -0.40(-1.26%) |
Aug 01, 2023 | 31.97 | 31.97 | 31.84 | 31.92 | 2,927 | -0.24(-0.75%) |
Jul 31, 2023 | 32.01 | 32.31 | 32.01 | 32.16 | 5,327 | +0.38(+1.19%) |
Jul 28, 2023 | 31.45 | 31.79 | 31.30 | 31.78 | 8,203 | +0.50(+1.60%) |
Jul 27, 2023 | 31.72 | 31.72 | 31.22 | 31.28 | 18,056 | -0.72(-2.24%) |
Jul 26, 2023 | 31.50 | 32.05 | 31.50 | 32.00 | 15,397 | +0.35(+1.11%) |
Jul 25, 2023 | 31.60 | 31.82 | 31.60 | 31.65 | 29,750 | +0.05(+0.17%) |
Jul 24, 2023 | 31.28 | 31.81 | 31.28 | 31.59 | 16,352 | +0.59(+1.90%) |
Jul 21, 2023 | 31.02 | 31.05 | 30.89 | 31.00 | 4,853 | +0.09(+0.28%) |
Jul 20, 2023 | 30.83 | 31.04 | 30.83 | 30.92 | 11,311 | +0.09(+0.30%) |
Jul 19, 2023 | 30.59 | 30.83 | 30.59 | 30.83 | 1,311 | +0.37(+1.23%) |
Jul 18, 2023 | 30.55 | 30.68 | 30.45 | 30.45 | 21,326 | +0.24(+0.79%) |
Jul 17, 2023 | 30.12 | 30.30 | 30.12 | 30.21 | 4,241 | +0.13(+0.42%) |
Jul 14, 2023 | 30.39 | 30.39 | 30.09 | 30.09 | 18,844 | -0.42(-1.39%) |
Jul 13, 2023 | 30.44 | 30.72 | 30.44 | 30.51 | 7,803 | +0.12(+0.38%) |
Jul 12, 2023 | 30.47 | 30.58 | 30.35 | 30.40 | 7,233 | +0.27(+0.91%) |
Jul 11, 2023 | 29.74 | 30.14 | 29.74 | 30.12 | 6,377 | +0.50(+1.68%) |
Jul 10, 2023 | 29.58 | 29.75 | 29.58 | 29.63 | 4,004 | +0.05(+0.18%) |
Jul 07, 2023 | 29.05 | 29.75 | 29.05 | 29.57 | 8,053 | +0.57(+1.98%) |
Jul 06, 2023 | 29.14 | 29.14 | 28.83 | 29.00 | 9,150 | -0.34(-1.15%) |
Jul 05, 2023 | 29.57 | 29.57 | 29.32 | 29.34 | 8,192 | -0.24(-0.82%) |
Jul 03, 2023 | 29.41 | 29.67 | 29.41 | 29.58 | 9,141 | +0.41(+1.39%) |
Jun 30, 2023 | 29.17 | 29.24 | 29.17 | 29.17 | 2,965 | +0.07(+0.23%) |
Jun 29, 2023 | 29.13 | 29.14 | 29.06 | 29.11 | 2,609 | +0.04(+0.15%) |
Jun 28, 2023 | 29.03 | 29.11 | 28.86 | 29.06 | 9,141 | -0.06(-0.21%) |
Jun 27, 2023 | 28.96 | 29.14 | 28.87 | 29.12 | 21,661 | +0.19(+0.67%) |
Jun 26, 2023 | 28.68 | 29.00 | 28.68 | 28.93 | 6,756 | +0.15(+0.54%) |
Jun 23, 2023 | 28.71 | 28.88 | 28.71 | 28.78 | 12,203 | -0.33(-1.13%) |
Jun 22, 2023 | 29.25 | 29.25 | 29.10 | 29.11 | 1,221 | -0.47(-1.60%) |
Jun 21, 2023 | 29.37 | 29.60 | 29.34 | 29.58 | 5,130 | +0.16(+0.56%) |
Jun 20, 2023 | 29.67 | 29.67 | 29.35 | 29.41 | 5,282 | -0.54(-1.80%) |
Jun 16, 2023 | 30.11 | 30.11 | 29.95 | 29.95 | 14,203 | -0.11(-0.35%) |
Jun 15, 2023 | 29.84 | 30.06 | 29.84 | 30.06 | 672 | +1.01(+3.46%) |
May 08, 2023 | 29.16 | 29.27 | 29.05 | 29.05 | 5,391 | +0.17(+0.58%) |
May 05, 2023 | 28.71 | 29.00 | 28.71 | 28.89 | 28,939 | +0.45(+1.57%) |
May 04, 2023 | 28.77 | 28.77 | 28.42 | 28.44 | 11,190 | -0.35(-1.21%) |
May 03, 2023 | 28.92 | 29.09 | 28.78 | 28.79 | 8,906 | -0.25(-0.86%) |
May 02, 2023 | 29.30 | 29.30 | 28.89 | 29.04 | 17,187 | -0.59(-1.99%) |
May 01, 2023 | 29.52 | 29.70 | 29.52 | 29.63 | 7,562 | -0.04(-0.12%) |
Apr 28, 2023 | 29.43 | 29.71 | 29.43 | 29.66 | 5,499 | -0.09(-0.31%) |
Apr 27, 2023 | 29.28 | 29.76 | 29.28 | 29.76 | 3,757 | +0.25(+0.84%) |
Apr 26, 2023 | 29.65 | 29.85 | 29.47 | 29.51 | 8,845 | +0.03(+0.10%) |
Apr 25, 2023 | 29.84 | 29.92 | 29.48 | 29.48 | 3,387 | -0.62(-2.05%) |
Apr 24, 2023 | 29.77 | 30.10 | 29.77 | 30.10 | 2,682 | +0.22(+0.74%) |
Apr 21, 2023 | 29.93 | 29.93 | 29.81 | 29.88 | 1,705 | -0.04(-0.13%) |
Apr 20, 2023 | 29.89 | 29.96 | 29.83 | 29.92 | 11,275 | -0.16(-0.53%) |
Apr 19, 2023 | 30.26 | 30.26 | 29.96 | 30.07 | 5,054 | -0.39(-1.30%) |
Apr 18, 2023 | 30.45 | 30.64 | 30.34 | 30.47 | 8,241 | -0.30(-0.97%) |
Apr 17, 2023 | 30.88 | 30.89 | 30.69 | 30.77 | 13,043 | -0.25(-0.80%) |
Apr 14, 2023 | 31.23 | 31.23 | 30.89 | 31.01 | 2,612 | -0.18(-0.59%) |
Apr 13, 2023 | 31.09 | 31.20 | 30.94 | 31.20 | 15,178 | +0.27(+0.88%) |
Apr 12, 2023 | 31.17 | 31.24 | 30.92 | 30.93 | 7,249 | -0.32(-1.03%) |
Apr 11, 2023 | 31.03 | 31.30 | 31.03 | 31.25 | 7,176 | +0.34(+1.09%) |
Apr 10, 2023 | 30.49 | 31.07 | 30.49 | 30.91 | 5,663 | +0.35(+1.14%) |
Apr 06, 2023 | 30.80 | 30.84 | 30.56 | 30.56 | 4,319 | -0.37(-1.18%) |
Apr 05, 2023 | 30.42 | 30.99 | 30.37 | 30.93 | 5,460 | +0.35(+1.13%) |
Apr 04, 2023 | 31.33 | 31.33 | 30.58 | 30.58 | 7,887 | -0.69(-2.21%) |
Apr 03, 2023 | 31.32 | 31.39 | 31.10 | 31.27 | 12,934 | +0.62(+2.01%) |
Mar 31, 2023 | 30.52 | 30.66 | 30.11 | 30.66 | 32,837 | -0.04(-0.12%) |
Mar 30, 2023 | 30.60 | 30.75 | 30.51 | 30.70 | 20,293 | +0.41(+1.36%) |
Mar 29, 2023 | 30.26 | 30.33 | 30.07 | 30.28 | 16,553 | +0.15(+0.49%) |
Mar 28, 2023 | 30.16 | 30.32 | 30.05 | 30.14 | 12,942 | +0.37(+1.24%) |
Mar 27, 2023 | 29.53 | 29.77 | 29.33 | 29.77 | 25,905 | +0.54(+1.84%) |
Mar 24, 2023 | 28.98 | 29.29 | 28.98 | 29.23 | 2,838 | -0.20(-0.69%) |
Mar 23, 2023 | 29.84 | 29.99 | 29.35 | 29.43 | 17,129 | -0.17(-0.58%) |
Mar 22, 2023 | 29.58 | 29.95 | 29.56 | 29.61 | 6,092 | +0.06(+0.21%) |
Mar 21, 2023 | 29.60 | 29.61 | 29.38 | 29.54 | 1,835 | +0.46(+1.59%) |
Mar 20, 2023 | 28.82 | 29.16 | 28.79 | 29.08 | 10,581 | +0.36(+1.26%) |
Mar 17, 2023 | 28.77 | 28.83 | 28.61 | 28.72 | 5,780 | -0.28(-0.96%) |
Mar 16, 2023 | 28.20 | 29.07 | 28.20 | 29.00 | 12,618 | +0.43(+1.52%) |
Mar 15, 2023 | 28.67 | 28.68 | 28.23 | 28.56 | 15,551 | -1.16(-3.91%) |
Mar 14, 2023 | 29.62 | 29.99 | 29.51 | 29.73 | 6,757 | +0.09(+0.31%) |
Mar 13, 2023 | 29.67 | 30.12 | 29.24 | 29.63 | 28,258 | -0.69(-2.29%) |
Mar 10, 2023 | 30.39 | 30.77 | 30.31 | 30.33 | 6,837 | +0.05(+0.15%) |
Mar 09, 2023 | 30.59 | 30.80 | 30.28 | 30.28 | 4,717 | -0.42(-1.38%) |
Mar 08, 2023 | 30.88 | 30.95 | 30.60 | 30.71 | 7,224 | -0.22(-0.72%) |
Mar 07, 2023 | 31.43 | 31.46 | 30.93 | 30.93 | 2,634 | -0.51(-1.63%) |
Mar 06, 2023 | 31.47 | 31.51 | 31.29 | 31.44 | 4,792 | -0.09(-0.28%) |
Mar 03, 2023 | 30.98 | 31.69 | 30.98 | 31.53 | 24,273 | +0.45(+1.46%) |
Mar 02, 2023 | 30.97 | 31.27 | 30.95 | 31.07 | 4,850 | -0.04(-0.12%) |