Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 27.22 | 27.39 | 27.17 | 27.26 | 1,719,275 | -0.34(-1.23%) |
Sep 18, 2024 | 27.50 | 27.62 | 27.27 | 27.60 | 2,207,915 | +0.10(+0.35%) |
Sep 17, 2024 | 27.44 | 27.60 | 27.36 | 27.50 | 1,494,623 | +0.02(+0.05%) |
Sep 16, 2024 | 27.55 | 27.61 | 27.41 | 27.49 | 1,087,645 | -0.15(-0.54%) |
Sep 13, 2024 | 27.80 | 27.81 | 27.55 | 27.64 | 1,903,752 | -0.18(-0.65%) |
Sep 12, 2024 | 27.98 | 28.12 | 27.82 | 27.82 | 1,211,502 | -0.18(-0.64%) |
Sep 11, 2024 | 28.14 | 28.58 | 27.95 | 28.00 | 1,662,410 | -0.07(-0.25%) |
Sep 10, 2024 | 27.94 | 28.28 | 27.94 | 28.07 | 1,484,982 | +0.07(+0.25%) |
Sep 09, 2024 | 28.11 | 28.20 | 27.87 | 28.00 | 1,793,931 | -0.32(-1.13%) |
Sep 06, 2024 | 28.00 | 28.36 | 27.86 | 28.32 | 2,698,016 | +0.30(+1.07%) |
Sep 05, 2024 | 27.83 | 28.18 | 27.80 | 28.02 | 1,846,720 | +0.15(+0.54%) |
Sep 04, 2024 | 27.90 | 27.95 | 27.73 | 27.87 | 1,955,513 | -0.01(-0.04%) |
Sep 03, 2024 | 27.62 | 27.98 | 27.56 | 27.88 | 2,112,834 | +0.40(+1.46%) |
Aug 30, 2024 | 27.59 | 27.75 | 27.45 | 27.48 | 1,522,865 | -0.12(-0.43%) |
Aug 29, 2024 | 27.58 | 27.78 | 27.44 | 27.60 | 1,763,777 | -0.17(-0.61%) |
Aug 28, 2024 | 27.68 | 27.95 | 27.59 | 27.77 | 1,122,128 | +0.11(+0.40%) |
Aug 27, 2024 | 27.69 | 27.76 | 27.65 | 27.66 | 962,265 | -0.01(-0.04%) |
Aug 26, 2024 | 27.69 | 27.74 | 27.54 | 27.67 | 1,221,852 | -0.04(-0.14%) |
Aug 23, 2024 | 27.89 | 27.94 | 27.68 | 27.71 | 1,399,710 | -0.29(-1.04%) |
Aug 22, 2024 | 27.83 | 28.09 | 27.79 | 28.00 | 1,427,616 | +0.13(+0.47%) |
Aug 21, 2024 | 27.85 | 27.98 | 27.82 | 27.87 | 1,334,022 | -0.03(-0.11%) |
Aug 20, 2024 | 27.89 | 27.96 | 27.85 | 27.90 | 1,233,538 | +0.04(+0.14%) |
Aug 19, 2024 | 27.98 | 27.98 | 27.85 | 27.86 | 898,484 | -0.15(-0.54%) |
Aug 16, 2024 | 28.13 | 28.16 | 27.97 | 28.01 | 950,864 | -0.07(-0.25%) |
Aug 15, 2024 | 28.14 | 28.27 | 28.05 | 28.08 | 1,080,850 | -0.39(-1.37%) |
Aug 14, 2024 | 28.65 | 28.66 | 28.43 | 28.47 | 1,031,079 | -0.16(-0.56%) |
Aug 13, 2024 | 28.84 | 28.91 | 28.61 | 28.63 | 880,004 | -0.30(-1.04%) |
Aug 12, 2024 | 28.76 | 29.00 | 28.76 | 28.93 | 710,994 | +0.12(+0.42%) |
Aug 09, 2024 | 28.87 | 29.00 | 28.71 | 28.81 | 877,058 | -0.03(-0.10%) |
Aug 08, 2024 | 29.22 | 29.23 | 28.80 | 28.84 | 1,136,829 | -0.50(-1.70%) |
Aug 07, 2024 | 28.98 | 29.38 | 28.82 | 29.34 | 1,357,336 | +0.17(+0.58%) |
Aug 06, 2024 | 29.36 | 29.45 | 28.83 | 29.17 | 1,399,499 | -0.21(-0.71%) |
Aug 05, 2024 | 29.43 | 29.53 | 29.15 | 29.38 | 4,313,020 | +0.74(+2.58%) |
Aug 02, 2024 | 28.44 | 28.90 | 28.43 | 28.64 | 1,950,714 | +0.44(+1.56%) |
Aug 01, 2024 | 27.76 | 28.36 | 27.68 | 28.20 | 1,861,638 | +0.36(+1.29%) |
Jul 31, 2024 | 27.90 | 27.97 | 27.59 | 27.84 | 1,684,000 | -0.06(-0.22%) |
Jul 30, 2024 | 28.00 | 28.05 | 27.81 | 27.90 | 1,150,539 | -0.13(-0.46%) |
Jul 29, 2024 | 27.93 | 28.14 | 27.92 | 28.03 | 1,187,377 | +0.04(+0.14%) |
Jul 26, 2024 | 28.28 | 28.28 | 27.86 | 27.99 | 1,449,956 | -0.44(-1.55%) |
Jul 25, 2024 | 28.48 | 28.50 | 28.08 | 28.43 | 2,034,092 | -0.05(-0.18%) |
Jul 24, 2024 | 28.26 | 28.52 | 28.20 | 28.48 | 1,498,053 | +0.35(+1.24%) |
Jul 23, 2024 | 28.08 | 28.15 | 28.01 | 28.13 | 778,900 | +0.06(+0.21%) |
Jul 22, 2024 | 28.08 | 28.22 | 28.03 | 28.07 | 1,135,932 | -0.09(-0.32%) |
Jul 19, 2024 | 27.99 | 28.21 | 27.94 | 28.16 | 1,263,246 | +0.26(+0.93%) |
Jul 18, 2024 | 27.63 | 27.93 | 27.42 | 27.90 | 1,920,048 | +0.38(+1.38%) |
Jul 17, 2024 | 27.75 | 27.75 | 27.51 | 27.52 | 1,697,313 | -0.17(-0.61%) |
Jul 16, 2024 | 28.09 | 28.09 | 27.67 | 27.69 | 1,369,405 | -0.49(-1.74%) |
Jul 15, 2024 | 28.18 | 28.25 | 28.10 | 28.18 | 1,506,665 | -0.15(-0.53%) |
Jul 12, 2024 | 28.43 | 28.47 | 28.15 | 28.33 | 1,645,506 | -0.16(-0.56%) |
Jul 11, 2024 | 28.50 | 28.58 | 28.41 | 28.49 | 1,609,999 | -0.02(-0.07%) |
Jul 10, 2024 | 28.83 | 28.85 | 28.50 | 28.51 | 1,683,517 | -0.30(-1.04%) |
Jul 09, 2024 | 28.80 | 28.93 | 28.67 | 28.81 | 1,945,729 | +0.04(+0.14%) |
Jul 08, 2024 | 28.71 | 28.82 | 28.54 | 28.77 | 1,639,258 | +0.03(+0.10%) |
Jul 05, 2024 | 28.78 | 28.89 | 28.73 | 28.74 | 1,019,133 | -0.05(-0.17%) |
Jul 03, 2024 | 28.72 | 28.84 | 28.70 | 28.79 | 1,110,888 | +0.05(+0.17%) |
Jul 02, 2024 | 28.92 | 28.93 | 28.74 | 28.74 | 1,483,166 | -0.13(-0.45%) |
Jul 01, 2024 | 28.82 | 28.95 | 28.67 | 28.87 | 1,327,957 | -0.01(-0.03%) |
Jun 28, 2024 | 28.86 | 29.02 | 28.64 | 28.88 | 1,351,270 | +0.05(+0.17%) |
Jun 27, 2024 | 28.90 | 28.93 | 28.77 | 28.83 | 551,354 | -0.02(-0.07%) |
Jun 26, 2024 | 28.94 | 29.00 | 28.82 | 28.85 | 570,937 | +0.00(+0.01%) |
Jun 25, 2024 | 28.67 | 28.94 | 28.63 | 28.85 | 909,255 | +0.21(+0.72%) |
Jun 24, 2024 | 28.75 | 28.78 | 28.52 | 28.64 | 557,918 | -0.18(-0.62%) |
Jun 21, 2024 | 28.80 | 28.88 | 28.74 | 28.82 | 686,496 | +0.00(+0.00%) |
Jun 20, 2024 | 29.05 | 29.08 | 28.74 | 28.82 | 853,026 | -0.20(-0.68%) |
Jun 18, 2024 | 29.04 | 29.10 | 28.93 | 29.01 | 522,395 | -0.03(-0.10%) |
Jun 17, 2024 | 29.30 | 29.31 | 29.00 | 29.04 | 826,510 | -0.16(-0.54%) |
Jun 14, 2024 | 29.33 | 29.41 | 29.19 | 29.20 | 868,431 | +0.06(+0.20%) |
Jun 13, 2024 | 29.15 | 29.32 | 29.09 | 29.14 | 637,463 | +0.07(+0.24%) |
Jun 12, 2024 | 28.78 | 29.14 | 28.75 | 29.07 | 1,160,362 | +0.02(+0.07%) |
Jun 11, 2024 | 29.07 | 29.27 | 29.03 | 29.05 | 638,052 | +0.11(+0.37%) |
Jun 10, 2024 | 29.03 | 29.09 | 28.94 | 28.94 | 389,208 | -0.06(-0.20%) |
Jun 07, 2024 | 28.96 | 29.03 | 28.77 | 29.00 | 1,002,624 | +0.09(+0.31%) |
Jun 06, 2024 | 28.95 | 29.01 | 28.82 | 28.91 | 1,382,954 | -0.04(-0.14%) |
Jun 05, 2024 | 28.95 | 29.16 | 28.93 | 28.95 | 705,606 | -0.08(-0.27%) |
Jun 04, 2024 | 29.21 | 29.25 | 28.96 | 29.03 | 1,286,081 | -0.09(-0.30%) |
Jun 03, 2024 | 28.99 | 29.37 | 28.99 | 29.12 | 1,403,752 | +0.10(+0.34%) |
May 31, 2024 | 29.44 | 29.49 | 29.01 | 29.02 | 1,508,234 | -0.43(-1.47%) |
May 30, 2024 | 29.47 | 29.54 | 29.39 | 29.46 | 904,183 | +0.25(+0.84%) |
May 29, 2024 | 29.16 | 29.23 | 29.13 | 29.21 | 774,124 | +0.30(+1.02%) |
May 28, 2024 | 28.82 | 29.02 | 28.80 | 28.91 | 831,302 | +0.18(+0.62%) |
May 24, 2024 | 28.71 | 28.78 | 28.63 | 28.74 | 967,079 | +0.01(+0.03%) |
May 23, 2024 | 28.29 | 28.77 | 28.28 | 28.73 | 1,792,953 | +0.44(+1.57%) |
May 22, 2024 | 28.20 | 28.36 | 28.14 | 28.28 | 795,787 | +0.15(+0.53%) |
May 21, 2024 | 28.16 | 28.20 | 28.11 | 28.14 | 1,032,546 | -0.03(-0.11%) |
May 20, 2024 | 28.04 | 28.18 | 27.99 | 28.17 | 762,924 | +0.13(+0.46%) |
May 17, 2024 | 28.10 | 28.13 | 28.03 | 28.04 | 818,914 | -0.07(-0.25%) |
May 16, 2024 | 28.08 | 28.13 | 28.00 | 28.11 | 914,231 | +0.01(+0.04%) |
May 15, 2024 | 28.23 | 28.26 | 28.08 | 28.10 | 687,230 | -0.24(-0.84%) |
May 14, 2024 | 28.41 | 28.48 | 28.30 | 28.33 | 720,158 | -0.09(-0.31%) |
May 13, 2024 | 28.28 | 28.44 | 28.27 | 28.42 | 390,382 | +0.07(+0.24%) |
May 10, 2024 | 28.35 | 28.43 | 28.30 | 28.35 | 694,004 | -0.08(-0.28%) |
May 09, 2024 | 28.73 | 28.73 | 28.42 | 28.43 | 817,480 | -0.24(-0.83%) |
May 08, 2024 | 28.84 | 28.84 | 28.64 | 28.67 | 824,956 | -0.13(-0.45%) |
May 07, 2024 | 28.76 | 28.83 | 28.72 | 28.80 | 860,732 | -0.01(-0.03%) |
May 06, 2024 | 28.83 | 28.93 | 28.79 | 28.81 | 880,969 | -0.12(-0.41%) |
May 03, 2024 | 28.89 | 29.06 | 28.84 | 28.92 | 2,246,642 | -0.35(-1.18%) |
May 02, 2024 | 29.34 | 29.52 | 29.21 | 29.27 | 1,821,220 | -0.23(-0.77%) |
May 01, 2024 | 29.56 | 29.58 | 29.15 | 29.50 | 1,486,082 | -0.06(-0.20%) |
Apr 30, 2024 | 29.22 | 29.56 | 29.21 | 29.56 | 906,806 | +0.44(+1.52%) |
Apr 29, 2024 | 29.17 | 29.25 | 29.10 | 29.11 | 891,793 | -0.12(-0.40%) |
Apr 26, 2024 | 29.34 | 29.36 | 29.15 | 29.23 | 1,236,497 | -0.09(-0.30%) |
Apr 25, 2024 | 29.41 | 29.57 | 29.27 | 29.32 | 1,704,294 | +0.30(+1.02%) |
Apr 24, 2024 | 29.00 | 29.14 | 28.96 | 29.02 | 1,118,687 | +0.04(+0.14%) |
Apr 23, 2024 | 29.08 | 29.14 | 28.93 | 28.98 | 1,027,753 | -0.20(-0.68%) |
Apr 22, 2024 | 29.22 | 29.38 | 29.01 | 29.18 | 1,897,620 | -0.18(-0.60%) |
Apr 19, 2024 | 29.46 | 29.51 | 29.27 | 29.36 | 3,424,916 | -0.18(-0.60%) |
Apr 18, 2024 | 29.43 | 29.60 | 29.28 | 29.54 | 2,509,284 | +0.00(+0.00%) |
Apr 17, 2024 | 29.40 | 29.64 | 29.33 | 29.54 | 2,017,563 | +0.06(+0.20%) |
Apr 16, 2024 | 29.35 | 29.56 | 29.33 | 29.48 | 2,179,865 | -0.05(-0.17%) |
Apr 15, 2024 | 29.06 | 29.59 | 29.03 | 29.53 | 2,179,640 | +0.20(+0.67%) |
Apr 12, 2024 | 29.14 | 29.40 | 29.10 | 29.33 | 1,823,536 | +0.36(+1.26%) |
Apr 11, 2024 | 28.89 | 29.15 | 28.85 | 28.96 | 1,745,683 | +0.03(+0.10%) |
Apr 10, 2024 | 28.91 | 29.05 | 28.84 | 28.93 | 1,656,506 | +0.32(+1.10%) |
Apr 09, 2024 | 28.56 | 28.86 | 28.54 | 28.62 | 1,263,000 | +0.03(+0.10%) |
Apr 08, 2024 | 28.60 | 28.63 | 28.53 | 28.59 | 871,354 | +0.00(+0.00%) |
Apr 05, 2024 | 28.80 | 28.81 | 28.49 | 28.59 | 1,790,777 | -0.22(-0.75%) |
Apr 04, 2024 | 28.21 | 28.84 | 28.20 | 28.81 | 2,048,576 | +0.40(+1.42%) |
Apr 03, 2024 | 28.38 | 28.49 | 28.28 | 28.40 | 1,423,747 | +0.02(+0.07%) |
Apr 02, 2024 | 28.34 | 28.46 | 28.34 | 28.38 | 1,136,893 | +0.29(+1.02%) |
Apr 01, 2024 | 27.93 | 28.15 | 27.92 | 28.10 | 752,626 | +0.18(+0.64%) |
Mar 28, 2024 | 27.91 | 27.87 | 27.87 | 27.92 | 615,510 | -0.02(-0.07%) |
Mar 27, 2024 | 28.11 | 28.15 | 27.93 | 27.94 | 1,333,906 | -0.29(-1.01%) |
Mar 26, 2024 | 28.18 | 28.25 | 28.14 | 28.22 | 562,784 | +0.01(+0.04%) |
Mar 25, 2024 | 28.15 | 28.23 | 28.14 | 28.21 | 509,320 | +0.12(+0.42%) |
Mar 22, 2024 | 27.88 | 28.11 | 27.86 | 28.10 | 702,519 | +0.23(+0.81%) |
Mar 21, 2024 | 27.97 | 28.00 | 27.80 | 27.87 | 1,304,913 | -0.18(-0.63%) |
Mar 20, 2024 | 28.40 | 28.41 | 28.03 | 28.05 | 2,010,540 | -0.28(-0.99%) |
Mar 19, 2024 | 28.53 | 28.58 | 28.32 | 28.33 | 1,290,338 | -0.23(-0.82%) |
Mar 18, 2024 | 28.51 | 28.58 | 28.48 | 28.56 | 661,948 | -0.05(-0.17%) |
Mar 15, 2024 | 28.55 | 28.68 | 28.44 | 28.61 | 1,691,790 | +0.17(+0.58%) |
Mar 14, 2024 | 28.28 | 28.60 | 28.27 | 28.44 | 2,680,483 | +0.11(+0.38%) |
Mar 13, 2024 | 28.31 | 28.42 | 28.22 | 28.34 | 969,686 | -0.03(-0.10%) |
Mar 12, 2024 | 28.48 | 28.58 | 28.32 | 28.37 | 899,234 | -0.17(-0.58%) |
Mar 11, 2024 | 28.64 | 28.74 | 28.52 | 28.53 | 1,014,348 | -0.02(-0.07%) |
Mar 08, 2024 | 28.53 | 28.57 | 28.37 | 28.55 | 1,118,856 | +0.04(+0.14%) |
Mar 07, 2024 | 28.45 | 28.56 | 28.42 | 28.51 | 1,470,702 | -0.08(-0.27%) |
Mar 06, 2024 | 28.49 | 28.66 | 28.44 | 28.59 | 1,251,023 | -0.06(-0.20%) |
Mar 05, 2024 | 28.45 | 28.74 | 28.42 | 28.65 | 1,024,862 | +0.29(+1.03%) |
Mar 04, 2024 | 28.41 | 28.41 | 28.28 | 28.36 | 849,358 | +0.10(+0.35%) |
Mar 01, 2024 | 28.36 | 28.43 | 28.24 | 28.26 | 1,213,841 | -0.10(-0.34%) |
Feb 29, 2024 | 28.29 | 28.46 | 28.27 | 28.36 | 1,959,129 | +0.01(+0.03%) |
Feb 28, 2024 | 28.48 | 28.50 | 28.35 | 28.35 | 1,135,020 | +0.00(+0.00%) |
Feb 27, 2024 | 28.30 | 28.41 | 28.30 | 28.35 | 1,038,439 | +0.09(+0.31%) |
Feb 26, 2024 | 28.21 | 28.30 | 28.14 | 28.26 | 982,935 | +0.04(+0.14%) |
Feb 23, 2024 | 28.18 | 28.24 | 28.10 | 28.22 | 1,226,515 | -0.03(-0.10%) |
Feb 22, 2024 | 28.42 | 28.44 | 28.18 | 28.25 | 2,242,025 | -0.31(-1.09%) |
Feb 21, 2024 | 28.65 | 28.77 | 28.56 | 28.56 | 996,843 | -0.03(-0.10%) |
Feb 20, 2024 | 28.60 | 28.68 | 28.53 | 28.59 | 1,686,913 | +0.04(+0.14%) |
Feb 16, 2024 | 28.48 | 28.57 | 28.40 | 28.55 | 1,484,123 | +0.12(+0.41%) |
Feb 15, 2024 | 28.64 | 28.67 | 28.42 | 28.43 | 1,323,308 | -0.26(-0.92%) |
Feb 14, 2024 | 28.71 | 28.86 | 28.68 | 28.70 | 1,242,710 | -0.11(-0.37%) |
Feb 13, 2024 | 28.63 | 28.97 | 28.63 | 28.81 | 1,785,872 | +0.40(+1.41%) |
Feb 12, 2024 | 28.52 | 28.52 | 28.32 | 28.41 | 615,699 | -0.09(-0.31%) |
Feb 09, 2024 | 28.45 | 28.57 | 28.45 | 28.49 | 790,749 | +0.05(+0.17%) |
Feb 08, 2024 | 28.42 | 28.57 | 28.42 | 28.44 | 490,469 | -0.02(-0.07%) |
Feb 07, 2024 | 28.48 | 28.55 | 28.42 | 28.46 | 433,006 | -0.12(-0.41%) |
Feb 06, 2024 | 28.67 | 28.70 | 28.57 | 28.58 | 458,156 | -0.11(-0.37%) |
Feb 05, 2024 | 28.52 | 28.80 | 28.52 | 28.69 | 936,083 | +0.21(+0.75%) |
Feb 02, 2024 | 28.65 | 28.71 | 28.38 | 28.47 | 2,654,873 | -0.09(-0.31%) |
Feb 01, 2024 | 28.84 | 28.86 | 28.56 | 28.56 | 1,828,463 | -0.26(-0.91%) |
Jan 31, 2024 | 28.54 | 28.82 | 28.50 | 28.82 | 1,810,316 | +0.23(+0.82%) |
Jan 30, 2024 | 28.72 | 28.74 | 28.55 | 28.59 | 736,340 | -0.07(-0.24%) |
Jan 29, 2024 | 28.83 | 28.87 | 28.66 | 28.66 | 869,100 | -0.18(-0.61%) |
Jan 26, 2024 | 28.90 | 28.92 | 28.76 | 28.83 | 539,199 | -0.02(-0.07%) |
Jan 25, 2024 | 28.97 | 29.06 | 28.85 | 28.85 | 1,261,083 | -0.17(-0.57%) |
Jan 24, 2024 | 28.86 | 29.04 | 28.83 | 29.02 | 1,133,574 | +0.08(+0.27%) |
Jan 23, 2024 | 28.92 | 29.03 | 28.89 | 28.94 | 1,025,298 | +0.09(+0.30%) |
Jan 22, 2024 | 28.89 | 28.93 | 28.79 | 28.85 | 1,214,806 | -0.12(-0.40%) |
Jan 19, 2024 | 29.19 | 29.29 | 28.91 | 28.97 | 2,097,457 | -0.30(-1.03%) |
Jan 18, 2024 | 29.46 | 29.54 | 29.23 | 29.27 | 2,459,765 | -0.15(-0.50%) |
Jan 17, 2024 | 29.49 | 29.52 | 29.34 | 29.42 | 1,199,663 | +0.09(+0.30%) |
Jan 16, 2024 | 29.23 | 29.46 | 29.20 | 29.33 | 1,595,591 | +0.18(+0.60%) |
Jan 12, 2024 | 29.03 | 29.24 | 28.97 | 29.16 | 1,393,115 | +0.11(+0.37%) |
Jan 11, 2024 | 28.99 | 29.26 | 28.96 | 29.05 | 790,617 | +0.02(+0.07%) |
Jan 10, 2024 | 29.15 | 29.16 | 28.99 | 29.03 | 906,995 | -0.14(-0.47%) |
Jan 09, 2024 | 29.19 | 29.27 | 29.13 | 29.17 | 485,356 | +0.15(+0.50%) |
Jan 08, 2024 | 29.30 | 29.36 | 29.02 | 29.02 | 823,145 | -0.17(-0.57%) |
Jan 05, 2024 | 29.21 | 29.29 | 29.07 | 29.19 | 897,419 | -0.01(-0.03%) |
Jan 04, 2024 | 29.16 | 29.20 | 28.98 | 29.20 | 763,220 | +0.01(+0.03%) |
Jan 03, 2024 | 29.08 | 29.21 | 29.05 | 29.19 | 883,526 | +0.22(+0.77%) |
Jan 02, 2024 | 29.13 | 29.14 | 28.91 | 28.96 | 1,158,254 | -0.01(-0.03%) |
Dec 29, 2023 | 28.96 | 29.09 | 28.92 | 28.97 | 1,193,299 | +0.04(+0.14%) |
Dec 28, 2023 | 28.99 | 28.99 | 28.90 | 28.93 | 692,787 | -0.03(-0.10%) |
Dec 27, 2023 | 29.08 | 29.10 | 28.94 | 28.96 | 1,112,431 | -0.09(-0.30%) |
Dec 26, 2023 | 29.18 | 29.18 | 28.99 | 29.05 | 322,705 | -0.11(-0.37%) |
Dec 22, 2023 | 29.17 | 29.25 | 29.04 | 29.16 | 1,295,828 | +0.02(+0.07%) |
Dec 21, 2023 | 29.21 | 29.35 | 29.12 | 29.14 | 1,125,585 | -0.22(-0.76%) |
Dec 20, 2023 | 29.07 | 29.37 | 28.93 | 29.36 | 955,592 | +0.36(+1.24%) |
Dec 19, 2023 | 29.17 | 29.17 | 28.99 | 29.00 | 396,395 | -0.18(-0.63%) |
Dec 18, 2023 | 29.15 | 29.19 | 29.11 | 29.18 | 620,520 | -0.01(-0.03%) |
Dec 15, 2023 | 29.27 | 29.29 | 29.14 | 29.19 | 914,385 | -0.01(-0.03%) |
Dec 14, 2023 | 29.24 | 29.35 | 29.17 | 29.20 | 1,134,812 | -0.12(-0.39%) |
Dec 13, 2023 | 29.72 | 29.76 | 29.31 | 29.32 | 1,135,410 | -0.40(-1.36%) |
Dec 12, 2023 | 29.81 | 29.89 | 29.70 | 29.72 | 316,346 | -0.14(-0.48%) |
Dec 11, 2023 | 29.98 | 29.99 | 29.85 | 29.87 | 831,875 | -0.12(-0.39%) |
Dec 08, 2023 | 30.09 | 30.13 | 29.93 | 29.98 | 616,635 | -0.09(-0.29%) |
Dec 07, 2023 | 30.07 | 30.15 | 30.03 | 30.07 | 660,029 | -0.05(-0.16%) |
Dec 06, 2023 | 29.97 | 30.14 | 29.92 | 30.12 | 935,370 | +0.08(+0.26%) |
Dec 05, 2023 | 30.04 | 30.14 | 30.02 | 30.04 | 531,718 | +0.06(+0.19%) |
Dec 04, 2023 | 30.11 | 30.11 | 29.94 | 29.98 | 647,817 | +0.04(+0.13%) |
Dec 01, 2023 | 30.18 | 30.19 | 29.92 | 29.94 | 894,076 | -0.24(-0.80%) |
Nov 30, 2023 | 30.46 | 30.48 | 30.17 | 30.18 | 807,432 | -0.42(-1.38%) |
Nov 29, 2023 | 30.59 | 30.64 | 30.49 | 30.61 | 496,439 | -0.04(-0.13%) |
Nov 28, 2023 | 30.70 | 30.74 | 30.57 | 30.65 | 458,132 | -0.07(-0.22%) |
Nov 27, 2023 | 30.69 | 30.76 | 30.66 | 30.71 | 440,589 | +0.06(+0.19%) |
Nov 24, 2023 | 30.71 | 30.72 | 30.66 | 30.66 | 132,030 | -0.10(-0.31%) |
Nov 22, 2023 | 30.83 | 30.85 | 30.71 | 30.75 | 630,730 | -0.14(-0.47%) |
Nov 21, 2023 | 30.86 | 30.93 | 30.86 | 30.90 | 324,484 | +0.08(+0.25%) |
Nov 20, 2023 | 31.04 | 31.04 | 30.75 | 30.82 | 518,389 | -0.18(-0.59%) |
Nov 17, 2023 | 30.95 | 31.05 | 30.94 | 31.00 | 575,376 | +0.02(+0.06%) |
Nov 16, 2023 | 31.03 | 31.10 | 30.93 | 30.98 | 775,032 | +0.04(+0.12%) |
Nov 15, 2023 | 31.04 | 31.06 | 30.90 | 30.95 | 835,338 | -0.16(-0.53%) |
Nov 14, 2023 | 31.20 | 31.26 | 31.00 | 31.11 | 985,583 | -0.44(-1.40%) |
Nov 13, 2023 | 31.65 | 31.67 | 31.48 | 31.55 | 482,659 | -0.04(-0.12%) |
Nov 10, 2023 | 31.80 | 31.94 | 31.56 | 31.59 | 785,550 | -0.35(-1.08%) |
Nov 09, 2023 | 31.67 | 31.97 | 31.67 | 31.94 | 845,835 | +0.20(+0.64%) |
Nov 08, 2023 | 31.65 | 31.84 | 31.61 | 31.73 | 748,433 | +0.05(+0.15%) |
Nov 07, 2023 | 31.75 | 31.80 | 31.64 | 31.69 | 611,739 | -0.04(-0.12%) |
Nov 06, 2023 | 31.73 | 31.83 | 31.68 | 31.72 | 597,981 | -0.04(-0.12%) |
Nov 03, 2023 | 31.80 | 31.87 | 31.66 | 31.76 | 762,246 | -0.20(-0.63%) |
Nov 02, 2023 | 32.29 | 32.33 | 31.95 | 31.96 | 875,400 | -0.52(-1.60%) |
Nov 01, 2023 | 32.67 | 32.74 | 32.43 | 32.48 | 1,464,210 | -0.22(-0.68%) |
Oct 31, 2023 | 32.83 | 32.96 | 32.69 | 32.71 | 771,077 | -0.10(-0.29%) |
Oct 30, 2023 | 33.10 | 33.11 | 32.73 | 32.80 | 968,318 | -0.53(-1.59%) |
Oct 27, 2023 | 32.96 | 33.42 | 32.96 | 33.33 | 1,489,758 | +0.38(+1.14%) |
Oct 26, 2023 | 32.72 | 32.99 | 32.63 | 32.96 | 892,951 | +0.28(+0.85%) |
Oct 25, 2023 | 32.49 | 32.73 | 32.46 | 32.68 | 834,095 | +0.12(+0.35%) |
Oct 24, 2023 | 32.61 | 32.72 | 32.44 | 32.56 | 670,890 | -0.20(-0.62%) |
Oct 23, 2023 | 32.70 | 32.80 | 32.47 | 32.76 | 1,013,394 | +0.20(+0.62%) |
Oct 20, 2023 | 32.36 | 32.57 | 32.28 | 32.56 | 1,008,285 | +0.28(+0.86%) |
Oct 19, 2023 | 32.04 | 32.33 | 31.87 | 32.28 | 1,212,646 | +0.25(+0.78%) |
Oct 18, 2023 | 31.75 | 32.09 | 31.72 | 32.03 | 1,017,913 | +0.32(+1.00%) |
Oct 17, 2023 | 31.86 | 31.86 | 31.57 | 31.71 | 593,176 | +0.00(+0.00%) |
Oct 16, 2023 | 31.81 | 31.85 | 31.62 | 31.71 | 603,374 | -0.29(-0.90%) |
Oct 13, 2023 | 31.93 | 32.11 | 31.73 | 32.00 | 1,029,538 | -0.03(-0.09%) |
Oct 12, 2023 | 31.79 | 32.19 | 31.79 | 32.03 | 621,502 | +0.18(+0.57%) |
Oct 11, 2023 | 31.84 | 32.02 | 31.77 | 31.85 | 453,861 | -0.04(-0.12%) |
Oct 10, 2023 | 31.91 | 32.02 | 31.75 | 31.89 | 732,707 | -0.13(-0.39%) |
Oct 09, 2023 | 32.33 | 32.35 | 31.99 | 32.01 | 604,228 | -0.18(-0.57%) |
Oct 06, 2023 | 32.56 | 32.75 | 32.05 | 32.20 | 1,172,696 | -0.29(-0.89%) |
Oct 05, 2023 | 32.52 | 32.65 | 32.43 | 32.48 | 813,919 | +0.02(+0.06%) |
Oct 04, 2023 | 32.56 | 32.70 | 32.43 | 32.47 | 827,565 | -0.11(-0.32%) |
Oct 03, 2023 | 32.29 | 32.65 | 32.19 | 32.57 | 1,053,815 | +0.41(+1.29%) |