Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 31.56 | 31.57 | 31.41 | 31.51 | 424,179 | +0.03(+0.10%) |
Dec 28, 2023 | 31.50 | 31.51 | 31.44 | 31.48 | 511,994 | +0.00(+0.00%) |
Dec 27, 2023 | 31.46 | 31.51 | 31.41 | 31.48 | 411,204 | +0.01(+0.03%) |
Dec 26, 2023 | 31.41 | 31.53 | 31.40 | 31.47 | 525,260 | +0.06(+0.21%) |
Dec 22, 2023 | 31.40 | 31.46 | 31.31 | 31.41 | 466,724 | -0.36(-1.12%) |
Dec 21, 2023 | 31.65 | 31.78 | 31.60 | 31.76 | 349,562 | +0.26(+0.83%) |
Dec 20, 2023 | 31.74 | 31.84 | 31.48 | 31.50 | 1,020,126 | -0.22(-0.69%) |
Dec 19, 2023 | 31.62 | 31.74 | 31.62 | 31.72 | 575,324 | +0.20(+0.63%) |
Dec 18, 2023 | 31.57 | 31.57 | 31.45 | 31.52 | 440,960 | +0.07(+0.21%) |
Dec 15, 2023 | 31.52 | 31.58 | 31.41 | 31.45 | 509,624 | -0.15(-0.46%) |
Dec 14, 2023 | 31.62 | 31.65 | 31.47 | 31.60 | 672,309 | -0.01(-0.03%) |
Dec 13, 2023 | 31.48 | 31.62 | 31.36 | 31.61 | 406,130 | +0.13(+0.41%) |
Dec 12, 2023 | 31.39 | 31.50 | 31.34 | 31.48 | 323,615 | +0.00(+0.00%) |
Dec 11, 2023 | 31.37 | 31.50 | 31.37 | 31.48 | 327,277 | +0.14(+0.45%) |
Dec 08, 2023 | 31.21 | 31.37 | 31.12 | 31.34 | 471,324 | +0.22(+0.71%) |
Dec 07, 2023 | 31.11 | 31.18 | 31.02 | 31.12 | 315,985 | -0.03(-0.10%) |
Dec 06, 2023 | 31.36 | 31.40 | 31.15 | 31.15 | 586,136 | +0.10(+0.32%) |
Dec 05, 2023 | 31.03 | 31.10 | 30.98 | 31.05 | 695,037 | -0.03(-0.10%) |
Dec 04, 2023 | 31.06 | 31.09 | 30.98 | 31.08 | 540,490 | -0.10(-0.32%) |
Dec 01, 2023 | 30.92 | 31.20 | 30.92 | 31.18 | 696,948 | +0.18(+0.58%) |
Nov 30, 2023 | 30.98 | 31.02 | 30.92 | 31.00 | 375,551 | +0.15(+0.49%) |
Nov 29, 2023 | 30.88 | 30.90 | 30.81 | 30.85 | 263,309 | +0.07(+0.23%) |
Nov 28, 2023 | 30.73 | 30.81 | 30.70 | 30.78 | 1,000,039 | -0.13(-0.42%) |
Nov 27, 2023 | 30.97 | 30.98 | 30.88 | 30.91 | 2,804,899 | -0.20(-0.64%) |
Nov 24, 2023 | 30.97 | 31.11 | 30.97 | 31.11 | 154,001 | +0.15(+0.48%) |
Nov 22, 2023 | 30.95 | 30.96 | 30.87 | 30.96 | 537,285 | +0.18(+0.58%) |
Nov 21, 2023 | 30.76 | 30.92 | 30.74 | 30.78 | 561,399 | -0.10(-0.32%) |
Nov 20, 2023 | 30.78 | 30.90 | 30.76 | 30.88 | 469,661 | -0.01(-0.03%) |
Nov 17, 2023 | 30.84 | 30.90 | 30.79 | 30.89 | 616,661 | +0.25(+0.82%) |
Nov 16, 2023 | 30.58 | 30.64 | 30.51 | 30.64 | 373,990 | -0.04(-0.13%) |
Nov 15, 2023 | 30.69 | 30.74 | 30.64 | 30.68 | 251,432 | +0.10(+0.33%) |
Nov 14, 2023 | 30.54 | 30.64 | 30.50 | 30.58 | 623,712 | +0.30(+0.99%) |
Nov 13, 2023 | 30.14 | 30.29 | 30.09 | 30.28 | 329,807 | +0.06(+0.20%) |
Nov 10, 2023 | 30.05 | 30.24 | 29.89 | 30.22 | 466,425 | +0.13(+0.43%) |
Nov 09, 2023 | 30.30 | 30.30 | 30.08 | 30.09 | 651,482 | +0.10(+0.33%) |
Nov 08, 2023 | 30.04 | 30.11 | 29.88 | 29.99 | 617,028 | -0.02(-0.07%) |
Nov 07, 2023 | 30.01 | 30.07 | 29.95 | 30.01 | 318,576 | -0.09(-0.30%) |
Nov 06, 2023 | 30.16 | 30.17 | 30.02 | 30.10 | 884,681 | -0.11(-0.36%) |
Nov 03, 2023 | 30.20 | 30.28 | 30.16 | 30.21 | 446,939 | +0.06(+0.20%) |
Nov 02, 2023 | 30.03 | 30.17 | 29.96 | 30.15 | 405,257 | +0.48(+1.62%) |
Nov 01, 2023 | 29.59 | 29.67 | 29.51 | 29.67 | 972,130 | +0.26(+0.88%) |
Oct 31, 2023 | 29.29 | 29.43 | 29.26 | 29.41 | 864,249 | +0.31(+1.07%) |
Oct 30, 2023 | 29.11 | 29.17 | 28.98 | 29.10 | 392,376 | +0.24(+0.83%) |
Oct 27, 2023 | 29.13 | 29.13 | 28.79 | 28.86 | 645,611 | -0.15(-0.52%) |
Oct 26, 2023 | 29.14 | 29.17 | 28.93 | 29.01 | 524,461 | -0.17(-0.58%) |
Oct 25, 2023 | 29.25 | 29.34 | 29.11 | 29.18 | 368,518 | -0.12(-0.41%) |
Oct 24, 2023 | 29.14 | 29.32 | 29.13 | 29.30 | 752,347 | +0.30(+1.03%) |
Oct 23, 2023 | 29.01 | 29.18 | 28.92 | 29.00 | 674,926 | -0.10(-0.34%) |
Oct 20, 2023 | 29.27 | 29.32 | 29.09 | 29.10 | 1,495,680 | -0.27(-0.92%) |
Oct 19, 2023 | 29.58 | 29.63 | 29.31 | 29.37 | 900,530 | -0.35(-1.18%) |
Oct 18, 2023 | 29.93 | 29.93 | 29.68 | 29.72 | 730,614 | -0.43(-1.43%) |
Oct 17, 2023 | 29.91 | 30.24 | 29.91 | 30.15 | 417,748 | +0.03(+0.10%) |
Oct 16, 2023 | 30.00 | 30.15 | 29.99 | 30.12 | 353,235 | +0.10(+0.33%) |
Oct 13, 2023 | 30.19 | 30.23 | 29.95 | 30.02 | 304,657 | -0.24(-0.79%) |
Oct 12, 2023 | 30.38 | 30.43 | 30.16 | 30.26 | 335,493 | -0.02(-0.07%) |
Oct 11, 2023 | 30.32 | 30.34 | 30.18 | 30.28 | 392,042 | +0.11(+0.36%) |
Oct 10, 2023 | 30.15 | 30.27 | 30.12 | 30.17 | 397,555 | +0.37(+1.24%) |
Oct 09, 2023 | 29.67 | 29.84 | 29.61 | 29.80 | 320,073 | -0.10(-0.33%) |
Oct 06, 2023 | 29.67 | 29.93 | 29.50 | 29.90 | 371,775 | +0.29(+0.98%) |
Oct 05, 2023 | 29.59 | 29.64 | 29.48 | 29.61 | 1,085,320 | +0.15(+0.51%) |
Oct 04, 2023 | 29.43 | 29.46 | 29.27 | 29.46 | 443,795 | -0.03(-0.10%) |
Oct 03, 2023 | 29.65 | 29.70 | 29.41 | 29.49 | 453,954 | -0.39(-1.31%) |
Oct 02, 2023 | 30.05 | 30.05 | 29.72 | 29.88 | 1,230,094 | -0.22(-0.73%) |
Sep 29, 2023 | 30.37 | 30.37 | 30.03 | 30.10 | 479,654 | -0.09(-0.30%) |
Sep 28, 2023 | 30.04 | 30.22 | 29.99 | 30.19 | 334,240 | +0.07(+0.23%) |
Sep 27, 2023 | 30.18 | 30.19 | 29.92 | 30.12 | 497,036 | +0.11(+0.37%) |
Sep 26, 2023 | 30.09 | 30.16 | 29.98 | 30.01 | 289,529 | -0.28(-0.92%) |
Sep 25, 2023 | 30.18 | 30.31 | 30.25 | 30.29 | 975,085 | -0.05(-0.16%) |
Sep 22, 2023 | 30.46 | 30.49 | 30.32 | 30.34 | 349,000 | +0.09(+0.30%) |
Sep 21, 2023 | 30.50 | 30.50 | 30.25 | 30.25 | 433,776 | -0.47(-1.53%) |
Sep 20, 2023 | 30.83 | 30.90 | 30.71 | 30.72 | 307,940 | +0.01(+0.03%) |
Sep 19, 2023 | 30.72 | 30.76 | 30.64 | 30.71 | 254,667 | +0.02(+0.07%) |
Sep 18, 2023 | 30.69 | 30.70 | 30.61 | 30.69 | 351,327 | -0.16(-0.52%) |
Sep 15, 2023 | 30.96 | 31.00 | 30.82 | 30.85 | 303,520 | -0.05(-0.16%) |
Sep 14, 2023 | 30.67 | 30.92 | 30.67 | 30.90 | 326,554 | +0.53(+1.75%) |
Sep 13, 2023 | 30.32 | 30.45 | 30.30 | 30.37 | 885,478 | -0.05(-0.16%) |
Sep 12, 2023 | 30.42 | 30.53 | 30.42 | 30.42 | 255,014 | -0.07(-0.23%) |
Sep 11, 2023 | 30.43 | 30.51 | 30.36 | 30.49 | 218,961 | +0.17(+0.56%) |
Sep 08, 2023 | 30.30 | 30.36 | 30.26 | 30.32 | 288,008 | -0.04(-0.13%) |
Sep 07, 2023 | 30.35 | 30.39 | 30.27 | 30.36 | 538,213 | -0.05(-0.16%) |
Sep 06, 2023 | 30.43 | 30.48 | 30.30 | 30.41 | 660,237 | -0.04(-0.13%) |
Sep 05, 2023 | 30.57 | 30.58 | 30.44 | 30.45 | 217,766 | -0.07(-0.23%) |
Sep 01, 2023 | 30.53 | 30.55 | 30.44 | 30.52 | 308,659 | +0.15(+0.49%) |
Aug 31, 2023 | 30.51 | 30.55 | 30.30 | 30.37 | 304,570 | -0.02(-0.07%) |
Aug 30, 2023 | 30.38 | 30.44 | 30.32 | 30.39 | 260,631 | -0.07(-0.23%) |
Aug 29, 2023 | 30.28 | 30.46 | 30.27 | 30.46 | 231,520 | +0.21(+0.69%) |
Aug 28, 2023 | 30.16 | 30.27 | 30.16 | 30.25 | 556,858 | +0.30(+1.00%) |
Aug 25, 2023 | 29.94 | 29.99 | 29.79 | 29.95 | 303,815 | +0.21(+0.71%) |
Aug 24, 2023 | 29.94 | 29.99 | 29.73 | 29.74 | 300,737 | -0.19(-0.63%) |
Aug 23, 2023 | 29.83 | 29.96 | 29.82 | 29.93 | 297,446 | +0.22(+0.74%) |
Aug 22, 2023 | 29.88 | 29.88 | 29.68 | 29.71 | 289,190 | -0.01(-0.03%) |
Aug 21, 2023 | 29.68 | 29.74 | 29.59 | 29.72 | 265,456 | +0.10(+0.34%) |
Aug 18, 2023 | 29.43 | 29.64 | 29.42 | 29.62 | 365,320 | +0.01(+0.03%) |
Aug 17, 2023 | 29.84 | 29.84 | 29.59 | 29.61 | 885,024 | -0.22(-0.74%) |
Aug 16, 2023 | 29.91 | 29.99 | 29.83 | 29.83 | 226,861 | -0.16(-0.53%) |
Aug 15, 2023 | 30.10 | 30.12 | 29.94 | 29.99 | 402,279 | -0.37(-1.22%) |
Aug 14, 2023 | 30.22 | 30.36 | 30.18 | 30.36 | 222,323 | -0.02(-0.07%) |
Aug 11, 2023 | 30.38 | 30.43 | 30.33 | 30.38 | 465,654 | -0.14(-0.46%) |
Aug 10, 2023 | 30.65 | 30.73 | 30.51 | 30.52 | 411,323 | +0.16(+0.53%) |
Aug 09, 2023 | 30.35 | 30.43 | 30.29 | 30.36 | 401,510 | +0.02(+0.07%) |
Aug 08, 2023 | 30.20 | 30.34 | 30.14 | 30.34 | 219,256 | -0.03(-0.10%) |
Aug 07, 2023 | 30.30 | 30.38 | 30.20 | 30.37 | 804,222 | +0.28(+0.93%) |
Aug 04, 2023 | 30.15 | 30.33 | 30.07 | 30.09 | 396,739 | -0.04(-0.13%) |
Aug 03, 2023 | 30.05 | 30.19 | 30.02 | 30.13 | 454,812 | -0.16(-0.53%) |
Aug 02, 2023 | 30.44 | 30.48 | 30.25 | 30.29 | 459,395 | -0.45(-1.46%) |
Aug 01, 2023 | 30.80 | 30.86 | 30.69 | 30.74 | 509,337 | -0.22(-0.71%) |
Jul 31, 2023 | 30.97 | 31.01 | 30.92 | 30.96 | 308,665 | +0.06(+0.19%) |
Jul 28, 2023 | 30.88 | 30.94 | 30.83 | 30.90 | 348,317 | +0.25(+0.82%) |
Jul 27, 2023 | 30.83 | 30.94 | 30.59 | 30.65 | 686,060 | +0.15(+0.49%) |
Jul 26, 2023 | 30.33 | 30.57 | 30.31 | 30.50 | 401,356 | -0.03(-0.10%) |
Jul 25, 2023 | 30.50 | 30.61 | 30.50 | 30.53 | 419,942 | -0.02(-0.07%) |
Jul 24, 2023 | 30.47 | 30.57 | 30.43 | 30.55 | 299,519 | -0.01(-0.03%) |
Jul 21, 2023 | 30.51 | 30.58 | 30.47 | 30.56 | 252,513 | +0.25(+0.82%) |
Jul 20, 2023 | 30.37 | 30.46 | 30.31 | 30.31 | 668,822 | -0.07(-0.23%) |
Jul 19, 2023 | 30.42 | 30.44 | 30.34 | 30.38 | 640,711 | +0.10(+0.33%) |
Jul 18, 2023 | 30.05 | 30.30 | 30.05 | 30.28 | 298,138 | +0.24(+0.80%) |
Jul 17, 2023 | 30.01 | 30.06 | 29.98 | 30.04 | 222,497 | -0.05(-0.17%) |
Jul 14, 2023 | 30.21 | 30.25 | 30.07 | 30.09 | 293,458 | -0.09(-0.30%) |
Jul 13, 2023 | 30.19 | 30.21 | 30.02 | 30.18 | 382,002 | +0.28(+0.94%) |
Jul 12, 2023 | 29.85 | 30.00 | 29.81 | 29.90 | 391,058 | +0.20(+0.67%) |
Jul 11, 2023 | 29.65 | 29.72 | 29.57 | 29.70 | 470,966 | +0.16(+0.54%) |
Jul 10, 2023 | 29.56 | 29.64 | 29.52 | 29.54 | 1,241,234 | -0.03(-0.10%) |
Jul 07, 2023 | 29.55 | 29.67 | 29.48 | 29.57 | 544,427 | -0.03(-0.10%) |
Jul 06, 2023 | 29.69 | 29.69 | 29.48 | 29.60 | 553,559 | -0.57(-1.89%) |
Jul 05, 2023 | 30.19 | 30.24 | 30.14 | 30.17 | 787,785 | -0.26(-0.85%) |
Jul 03, 2023 | 30.28 | 30.47 | 30.28 | 30.43 | 284,077 | -0.57(-1.84%) |
Jun 30, 2023 | 30.97 | 31.02 | 30.94 | 31.00 | 361,134 | +0.25(+0.81%) |
Jun 29, 2023 | 30.70 | 30.77 | 30.68 | 30.75 | 555,617 | -0.02(-0.06%) |
Jun 28, 2023 | 30.64 | 30.77 | 30.64 | 30.77 | 299,440 | +0.24(+0.79%) |
Jun 27, 2023 | 30.32 | 30.56 | 30.29 | 30.53 | 336,117 | +0.22(+0.73%) |
Jun 26, 2023 | 30.27 | 30.38 | 30.27 | 30.31 | 486,296 | -0.02(-0.07%) |
Jun 23, 2023 | 30.18 | 30.39 | 30.18 | 30.33 | 587,079 | -0.31(-1.01%) |
Jun 22, 2023 | 30.56 | 30.68 | 30.50 | 30.64 | 462,839 | -0.07(-0.23%) |
Jun 21, 2023 | 30.72 | 30.79 | 30.70 | 30.71 | 910,465 | -0.06(-0.19%) |
Jun 20, 2023 | 30.87 | 30.87 | 30.73 | 30.77 | 478,020 | -0.31(-1.00%) |
Jun 16, 2023 | 31.22 | 31.23 | 31.06 | 31.08 | 898,199 | +0.03(+0.10%) |
Jun 15, 2023 | 30.87 | 31.07 | 30.87 | 31.05 | 329,308 | +0.08(+0.26%) |
Jun 14, 2023 | 30.99 | 31.02 | 30.85 | 30.97 | 510,008 | +0.03(+0.10%) |
Jun 13, 2023 | 30.82 | 30.96 | 30.82 | 30.94 | 494,695 | +0.24(+0.78%) |
Jun 12, 2023 | 30.65 | 30.71 | 30.60 | 30.70 | 834,533 | +0.15(+0.49%) |
Jun 09, 2023 | 30.53 | 30.56 | 30.46 | 30.55 | 411,745 | +0.03(+0.10%) |
Jun 08, 2023 | 30.46 | 30.53 | 30.34 | 30.52 | 332,411 | +0.05(+0.16%) |
Jun 07, 2023 | 30.52 | 30.56 | 30.43 | 30.47 | 557,936 | -0.24(-0.78%) |
Jun 06, 2023 | 30.55 | 30.72 | 30.52 | 30.71 | 333,249 | +0.28(+0.92%) |
Jun 05, 2023 | 30.61 | 30.65 | 30.39 | 30.43 | 364,410 | -0.20(-0.65%) |
Jun 02, 2023 | 30.49 | 30.64 | 30.44 | 30.63 | 670,297 | +0.60(+2.00%) |
Jun 01, 2023 | 30.00 | 30.12 | 29.88 | 30.03 | 1,100,425 | +0.21(+0.70%) |
May 31, 2023 | 29.90 | 29.90 | 29.70 | 29.82 | 418,776 | -0.24(-0.80%) |
May 30, 2023 | 30.28 | 30.28 | 30.03 | 30.06 | 426,724 | -0.38(-1.25%) |
May 26, 2023 | 30.22 | 30.45 | 30.22 | 30.44 | 298,569 | +0.28(+0.93%) |
May 25, 2023 | 30.14 | 30.18 | 30.02 | 30.16 | 333,925 | +0.08(+0.27%) |
May 24, 2023 | 30.09 | 30.21 | 30.02 | 30.08 | 500,302 | -0.33(-1.09%) |
May 23, 2023 | 30.57 | 30.57 | 30.38 | 30.41 | 333,081 | -0.36(-1.17%) |
May 22, 2023 | 30.67 | 30.79 | 30.67 | 30.77 | 539,829 | +0.08(+0.26%) |
May 19, 2023 | 30.68 | 30.77 | 30.60 | 30.69 | 354,671 | +0.04(+0.13%) |
May 18, 2023 | 30.57 | 30.65 | 30.50 | 30.65 | 1,192,573 | +0.15(+0.49%) |
May 17, 2023 | 30.36 | 30.50 | 30.32 | 30.50 | 408,271 | +0.25(+0.81%) |
May 16, 2023 | 30.37 | 30.37 | 30.25 | 30.25 | 494,638 | -0.20(-0.66%) |
May 15, 2023 | 30.32 | 30.46 | 30.32 | 30.45 | 300,399 | +0.16(+0.54%) |
May 12, 2023 | 30.24 | 30.30 | 30.20 | 30.29 | 236,045 | +0.13(+0.43%) |
May 11, 2023 | 29.99 | 30.17 | 29.96 | 30.16 | 338,274 | +0.09(+0.30%) |
May 10, 2023 | 30.13 | 30.14 | 29.91 | 30.07 | 435,308 | -0.13(-0.43%) |
May 09, 2023 | 30.13 | 30.22 | 30.10 | 30.20 | 421,182 | -0.07(-0.23%) |
May 08, 2023 | 30.21 | 30.27 | 30.18 | 30.27 | 471,117 | +0.06(+0.20%) |
May 05, 2023 | 29.99 | 30.25 | 29.99 | 30.21 | 230,061 | +0.42(+1.41%) |
May 04, 2023 | 29.75 | 29.86 | 29.70 | 29.79 | 364,392 | -0.08(-0.27%) |
May 03, 2023 | 29.93 | 30.11 | 29.87 | 29.87 | 300,471 | -0.11(-0.35%) |
May 02, 2023 | 30.14 | 30.14 | 29.84 | 29.98 | 463,613 | -0.40(-1.30%) |
May 01, 2023 | 30.36 | 30.46 | 30.29 | 30.37 | 512,543 | +0.12(+0.40%) |
Apr 28, 2023 | 30.08 | 30.25 | 30.08 | 30.25 | 568,656 | +0.06(+0.20%) |
Apr 27, 2023 | 30.01 | 30.19 | 29.96 | 30.19 | 239,339 | +0.39(+1.31%) |
Apr 26, 2023 | 29.89 | 29.94 | 29.77 | 29.80 | 235,616 | -0.10(-0.33%) |
Apr 25, 2023 | 30.14 | 30.14 | 29.90 | 29.90 | 303,636 | -0.31(-1.03%) |
Apr 24, 2023 | 30.21 | 30.23 | 30.15 | 30.21 | 518,358 | +0.01(+0.04%) |
Apr 21, 2023 | 30.05 | 30.21 | 30.05 | 30.20 | 747,327 | +0.13(+0.43%) |
Apr 20, 2023 | 30.01 | 30.12 | 30.00 | 30.07 | 269,624 | -0.04(-0.13%) |
Apr 19, 2023 | 30.00 | 30.14 | 29.99 | 30.11 | 575,180 | -0.06(-0.20%) |
Apr 18, 2023 | 30.20 | 30.20 | 30.10 | 30.17 | 401,973 | +0.09(+0.30%) |
Apr 17, 2023 | 30.00 | 30.09 | 29.97 | 30.08 | 574,796 | +0.09(+0.30%) |
Apr 14, 2023 | 29.98 | 30.07 | 29.92 | 29.99 | 480,531 | +0.03(+0.10%) |
Apr 13, 2023 | 29.80 | 29.96 | 29.74 | 29.96 | 356,261 | +0.26(+0.86%) |
Apr 12, 2023 | 29.80 | 29.83 | 29.66 | 29.70 | 390,221 | +0.02(+0.08%) |
Apr 11, 2023 | 29.64 | 29.74 | 29.61 | 29.68 | 343,637 | +0.02(+0.07%) |
Apr 10, 2023 | 29.45 | 29.68 | 29.45 | 29.66 | 638,048 | +0.18(+0.63%) |
Apr 06, 2023 | 29.36 | 29.53 | 29.36 | 29.48 | 307,210 | +0.16(+0.53%) |
Apr 05, 2023 | 29.28 | 29.33 | 29.20 | 29.32 | 463,599 | -0.11(-0.37%) |
Apr 04, 2023 | 29.59 | 29.59 | 29.37 | 29.43 | 315,977 | -0.14(-0.46%) |
Apr 03, 2023 | 29.50 | 29.58 | 29.41 | 29.57 | 681,175 | +0.10(+0.32%) |
Mar 31, 2023 | 29.39 | 29.50 | 29.39 | 29.47 | 429,149 | +0.23(+0.79%) |
Mar 30, 2023 | 29.19 | 29.26 | 29.16 | 29.24 | 263,178 | +0.22(+0.78%) |
Mar 29, 2023 | 28.90 | 29.04 | 28.89 | 29.02 | 339,482 | +0.48(+1.66%) |
Mar 28, 2023 | 28.53 | 28.59 | 28.46 | 28.54 | 409,111 | -0.08(-0.28%) |
Mar 27, 2023 | 28.59 | 28.67 | 28.50 | 28.62 | 408,831 | +0.22(+0.77%) |
Mar 24, 2023 | 28.25 | 28.40 | 28.14 | 28.40 | 425,461 | +0.08(+0.28%) |
Mar 23, 2023 | 28.53 | 28.67 | 28.23 | 28.32 | 608,022 | -0.02(-0.07%) |
Mar 22, 2023 | 28.71 | 28.75 | 28.34 | 28.34 | 417,211 | -0.33(-1.15%) |
Mar 21, 2023 | 28.60 | 28.69 | 28.50 | 28.67 | 400,066 | +0.45(+1.59%) |
Mar 20, 2023 | 28.05 | 28.29 | 28.04 | 28.22 | 332,505 | +0.30(+1.07%) |
Mar 17, 2023 | 28.03 | 28.09 | 27.85 | 27.92 | 507,428 | -0.47(-1.66%) |
Mar 16, 2023 | 27.86 | 28.41 | 27.80 | 28.39 | 528,106 | +0.37(+1.32%) |
Mar 15, 2023 | 27.88 | 28.04 | 27.70 | 28.02 | 1,117,480 | -0.64(-2.23%) |
Mar 14, 2023 | 28.61 | 28.74 | 28.45 | 28.66 | 827,762 | +0.38(+1.34%) |
Mar 13, 2023 | 28.24 | 28.44 | 28.17 | 28.28 | 588,055 | -0.48(-1.69%) |
Mar 10, 2023 | 29.10 | 29.10 | 28.73 | 28.77 | 897,202 | -0.46(-1.59%) |
Mar 09, 2023 | 29.57 | 29.60 | 29.23 | 29.23 | 404,806 | -0.35(-1.18%) |
Mar 08, 2023 | 29.49 | 29.62 | 29.49 | 29.58 | 726,887 | +0.10(+0.34%) |
Mar 07, 2023 | 29.66 | 29.66 | 29.42 | 29.48 | 1,108,177 | -0.09(-0.30%) |
Mar 06, 2023 | 29.57 | 29.65 | 29.55 | 29.57 | 303,692 | -0.08(-0.27%) |
Mar 03, 2023 | 29.50 | 29.67 | 29.46 | 29.65 | 743,822 | +0.29(+0.99%) |
Mar 02, 2023 | 29.13 | 29.39 | 29.13 | 29.36 | 434,933 | +0.18(+0.60%) |
Mar 01, 2023 | 29.25 | 29.27 | 29.09 | 29.18 | 510,728 | +0.04(+0.15%) |
Feb 28, 2023 | 29.17 | 29.21 | 29.11 | 29.14 | 984,751 | -0.15(-0.51%) |
Feb 27, 2023 | 29.31 | 29.32 | 29.25 | 29.29 | 309,012 | +0.23(+0.79%) |
Feb 24, 2023 | 29.05 | 29.11 | 28.96 | 29.06 | 386,172 | -0.24(-0.82%) |
Feb 23, 2023 | 29.27 | 29.34 | 29.13 | 29.30 | 606,795 | +0.12(+0.41%) |
Feb 22, 2023 | 29.20 | 29.26 | 29.09 | 29.18 | 272,977 | -0.05(-0.19%) |
Feb 21, 2023 | 29.35 | 29.37 | 29.22 | 29.23 | 558,717 | -0.23(-0.80%) |
Feb 17, 2023 | 29.39 | 29.49 | 29.36 | 29.47 | 288,818 | +0.05(+0.17%) |
Feb 16, 2023 | 29.37 | 29.54 | 29.34 | 29.42 | 481,659 | -0.10(-0.34%) |
Feb 15, 2023 | 29.31 | 29.52 | 29.31 | 29.52 | 752,069 | +0.07(+0.22%) |
Feb 14, 2023 | 29.29 | 29.49 | 29.28 | 29.45 | 546,605 | +0.04(+0.15%) |
Feb 13, 2023 | 29.27 | 29.41 | 29.24 | 29.41 | 435,372 | +0.23(+0.79%) |
Feb 10, 2023 | 29.08 | 29.19 | 29.05 | 29.18 | 379,338 | -0.03(-0.10%) |
Feb 09, 2023 | 29.43 | 29.43 | 29.16 | 29.21 | 544,608 | +0.00(+0.00%) |
Feb 08, 2023 | 29.27 | 29.33 | 29.15 | 29.21 | 710,601 | -0.16(-0.54%) |
Feb 07, 2023 | 29.15 | 29.37 | 29.08 | 29.37 | 924,727 | +0.13(+0.44%) |
Feb 06, 2023 | 29.18 | 29.25 | 29.11 | 29.24 | 573,155 | -0.13(-0.44%) |
Feb 03, 2023 | 29.21 | 29.43 | 29.21 | 29.37 | 585,776 | +0.15(+0.51%) |
Feb 02, 2023 | 29.24 | 29.24 | 29.07 | 29.22 | 491,587 | +0.13(+0.45%) |
Feb 01, 2023 | 28.94 | 29.17 | 28.85 | 29.09 | 975,272 | +0.02(+0.07%) |
Jan 31, 2023 | 28.91 | 29.09 | 28.83 | 29.07 | 1,449,666 | +0.09(+0.31%) |
Jan 30, 2023 | 28.99 | 29.08 | 28.97 | 28.98 | 965,447 | -0.07(-0.24%) |
Jan 27, 2023 | 28.94 | 29.11 | 28.94 | 29.05 | 438,266 | -0.04(-0.14%) |
Jan 26, 2023 | 29.08 | 29.09 | 28.94 | 29.09 | 437,585 | +0.10(+0.34%) |
Jan 25, 2023 | 28.78 | 29.02 | 28.76 | 28.99 | 602,950 | +0.08(+0.28%) |
Jan 24, 2023 | 28.83 | 28.96 | 28.83 | 28.91 | 411,397 | -0.06(-0.21%) |
Jan 23, 2023 | 28.77 | 28.98 | 28.77 | 28.97 | 624,308 | +0.16(+0.56%) |
Jan 20, 2023 | 28.63 | 28.82 | 28.62 | 28.81 | 359,606 | +0.27(+0.95%) |
Jan 19, 2023 | 28.51 | 28.60 | 28.45 | 28.54 | 1,589,317 | -0.14(-0.49%) |
Jan 18, 2023 | 28.89 | 28.89 | 28.66 | 28.68 | 432,584 | -0.08(-0.28%) |
Jan 17, 2023 | 28.67 | 28.83 | 28.67 | 28.76 | 586,210 | +0.13(+0.45%) |
Jan 13, 2023 | 28.47 | 28.64 | 28.47 | 28.63 | 421,579 | +0.10(+0.35%) |
Jan 12, 2023 | 28.47 | 28.56 | 28.33 | 28.53 | 2,529,543 | +0.11(+0.39%) |
Jan 11, 2023 | 28.30 | 28.42 | 28.27 | 28.42 | 469,927 | +0.25(+0.89%) |
Jan 10, 2023 | 28.07 | 28.19 | 28.02 | 28.17 | 560,531 | +0.13(+0.46%) |
Jan 09, 2023 | 28.21 | 28.28 | 28.03 | 28.04 | 1,199,502 | -0.03(-0.11%) |
Jan 06, 2023 | 27.75 | 28.12 | 27.75 | 28.07 | 467,214 | +0.36(+1.30%) |
Jan 05, 2023 | 27.68 | 27.81 | 27.68 | 27.71 | 905,086 | -0.06(-0.22%) |
Jan 04, 2023 | 27.73 | 27.82 | 27.61 | 27.77 | 1,005,288 | +0.30(+1.09%) |