Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.23 | 34.33 | 33.65 | 33.79 | 1,331,028 | -0.39(-1.15%) |
Jan 30, 2024 | 33.96 | 34.25 | 33.82 | 34.18 | 585,851 | +0.08(+0.23%) |
Jan 29, 2024 | 34.11 | 34.12 | 33.78 | 34.10 | 579,842 | +0.07(+0.20%) |
Jan 26, 2024 | 33.92 | 34.10 | 33.76 | 34.04 | 684,842 | +0.18(+0.52%) |
Jan 25, 2024 | 33.79 | 33.88 | 33.57 | 33.86 | 637,860 | +0.30(+0.91%) |
Jan 24, 2024 | 33.61 | 33.74 | 33.39 | 33.55 | 843,155 | +0.20(+0.59%) |
Jan 23, 2024 | 33.14 | 33.41 | 33.09 | 33.36 | 765,490 | +0.23(+0.68%) |
Jan 22, 2024 | 33.12 | 33.15 | 32.89 | 33.13 | 1,131,043 | +0.00(+0.00%) |
Jan 19, 2024 | 33.02 | 33.15 | 32.88 | 33.13 | 729,156 | +0.12(+0.36%) |
Jan 18, 2024 | 33.00 | 33.09 | 32.82 | 33.02 | 766,454 | +0.05(+0.15%) |
Jan 17, 2024 | 33.05 | 33.05 | 32.76 | 32.97 | 1,280,332 | -0.38(-1.15%) |
Jan 16, 2024 | 33.63 | 33.73 | 33.28 | 33.35 | 796,086 | -0.48(-1.42%) |
Jan 12, 2024 | 33.96 | 34.15 | 33.76 | 33.83 | 769,061 | +0.16(+0.47%) |
Jan 11, 2024 | 33.71 | 33.92 | 33.39 | 33.67 | 1,494,061 | +0.03(+0.09%) |
Jan 10, 2024 | 33.25 | 33.68 | 33.25 | 33.64 | 839,378 | +0.42(+1.27%) |
Jan 09, 2024 | 33.63 | 33.66 | 33.10 | 33.22 | 1,123,051 | -0.51(-1.51%) |
Jan 08, 2024 | 33.62 | 33.77 | 33.36 | 33.73 | 805,497 | -0.01(-0.03%) |
Jan 05, 2024 | 33.86 | 34.02 | 33.69 | 33.74 | 1,355,097 | -0.05(-0.15%) |
Jan 04, 2024 | 34.01 | 34.15 | 33.74 | 33.79 | 1,804,144 | +0.00(+0.00%) |
Jan 03, 2024 | 33.61 | 33.89 | 33.48 | 33.79 | 969,654 | +0.19(+0.55%) |
Jan 02, 2024 | 33.61 | 33.84 | 33.56 | 33.60 | 865,769 | -0.18(-0.52%) |
Dec 29, 2023 | 33.78 | 33.88 | 33.60 | 33.78 | 973,874 | +0.00(+0.00%) |
Dec 28, 2023 | 33.97 | 34.07 | 33.73 | 33.78 | 1,300,689 | -0.20(-0.58%) |
Dec 27, 2023 | 33.81 | 34.12 | 33.76 | 33.98 | 1,385,281 | +0.01(+0.03%) |
Dec 26, 2023 | 33.96 | 34.06 | 33.80 | 33.97 | 521,034 | +0.27(+0.79%) |
Dec 22, 2023 | 33.65 | 33.88 | 33.58 | 33.70 | 959,360 | +0.22(+0.64%) |
Dec 21, 2023 | 33.22 | 33.50 | 33.11 | 33.49 | 1,675,951 | +0.46(+1.40%) |
Dec 20, 2023 | 33.00 | 33.48 | 32.86 | 33.02 | 2,291,776 | +0.01(+0.03%) |
Dec 19, 2023 | 32.64 | 33.02 | 32.49 | 33.02 | 2,269,632 | +0.45(+1.39%) |
Dec 18, 2023 | 32.70 | 33.02 | 32.31 | 32.56 | 1,079,534 | +0.09(+0.27%) |
Dec 15, 2023 | 32.66 | 32.75 | 32.19 | 32.48 | 1,912,688 | -0.32(-0.99%) |
Dec 14, 2023 | 31.79 | 33.18 | 31.79 | 32.80 | 4,188,769 | -0.10(-0.31%) |
Dec 13, 2023 | 32.15 | 32.94 | 31.97 | 32.90 | 1,220,836 | +0.82(+2.55%) |
Dec 12, 2023 | 32.08 | 32.15 | 31.89 | 32.08 | 1,392,420 | -0.21(-0.66%) |
Dec 11, 2023 | 32.20 | 32.36 | 31.97 | 32.29 | 1,127,264 | +0.11(+0.33%) |
Dec 08, 2023 | 32.15 | 32.24 | 32.01 | 32.19 | 913,616 | +0.21(+0.66%) |
Dec 07, 2023 | 32.13 | 32.25 | 31.89 | 31.98 | 1,738,797 | -0.08(-0.24%) |
Dec 06, 2023 | 32.46 | 32.60 | 32.00 | 32.05 | 697,342 | -0.29(-0.89%) |
Dec 05, 2023 | 32.54 | 32.59 | 32.34 | 32.34 | 1,116,164 | -0.28(-0.86%) |
Dec 04, 2023 | 32.37 | 32.66 | 32.26 | 32.62 | 1,149,065 | +0.06(+0.18%) |
Dec 01, 2023 | 32.26 | 32.74 | 32.14 | 32.56 | 713,047 | +0.39(+1.23%) |
Nov 30, 2023 | 32.02 | 32.23 | 31.91 | 32.17 | 920,468 | +0.29(+0.91%) |
Nov 29, 2023 | 31.98 | 32.07 | 31.72 | 31.88 | 1,187,924 | -0.02(-0.06%) |
Nov 28, 2023 | 31.85 | 32.03 | 31.72 | 31.90 | 1,457,388 | +0.13(+0.42%) |
Nov 27, 2023 | 31.66 | 31.82 | 31.59 | 31.76 | 1,732,536 | -0.08(-0.24%) |
Nov 24, 2023 | 31.62 | 31.94 | 31.56 | 31.84 | 220,617 | +0.34(+1.07%) |
Nov 22, 2023 | 30.94 | 31.61 | 30.89 | 31.50 | 1,111,818 | +0.12(+0.37%) |
Nov 21, 2023 | 31.34 | 31.51 | 31.25 | 31.39 | 1,327,892 | +0.03(+0.09%) |
Nov 20, 2023 | 31.23 | 31.40 | 31.21 | 31.36 | 583,686 | +0.15(+0.49%) |
Nov 17, 2023 | 30.89 | 31.31 | 30.89 | 31.21 | 994,033 | +0.61(+1.98%) |
Nov 16, 2023 | 30.86 | 30.96 | 30.33 | 30.60 | 1,074,302 | -0.42(-1.36%) |
Nov 15, 2023 | 31.04 | 31.30 | 30.92 | 31.02 | 801,133 | -0.02(-0.06%) |
Nov 14, 2023 | 31.04 | 31.22 | 30.99 | 31.04 | 781,837 | +0.24(+0.78%) |
Nov 13, 2023 | 30.63 | 30.91 | 30.42 | 30.80 | 571,766 | +0.15(+0.50%) |
Nov 10, 2023 | 30.84 | 30.95 | 30.35 | 30.65 | 1,152,521 | +0.02(+0.06%) |
Nov 09, 2023 | 30.79 | 30.96 | 30.56 | 30.63 | 1,371,722 | +0.06(+0.19%) |
Nov 08, 2023 | 30.69 | 30.75 | 30.44 | 30.57 | 1,239,451 | -0.12(-0.38%) |
Nov 07, 2023 | 30.68 | 30.82 | 30.47 | 30.69 | 1,590,639 | -0.35(-1.12%) |
Nov 06, 2023 | 31.06 | 31.19 | 30.82 | 31.03 | 938,630 | +0.09(+0.28%) |
Nov 03, 2023 | 30.79 | 31.58 | 30.68 | 30.95 | 1,255,927 | +0.38(+1.23%) |
Nov 02, 2023 | 29.92 | 30.58 | 29.89 | 30.57 | 2,033,015 | +0.81(+2.72%) |
Nov 01, 2023 | 29.72 | 30.01 | 29.58 | 29.76 | 1,426,402 | +0.14(+0.49%) |
Oct 31, 2023 | 29.41 | 29.64 | 29.37 | 29.62 | 829,595 | +0.16(+0.56%) |
Oct 30, 2023 | 29.43 | 29.78 | 29.26 | 29.45 | 993,606 | +0.17(+0.59%) |
Oct 27, 2023 | 29.53 | 29.58 | 29.11 | 29.28 | 1,379,281 | -0.24(-0.81%) |
Oct 26, 2023 | 29.26 | 29.66 | 29.14 | 29.52 | 1,096,602 | +0.08(+0.26%) |
Oct 25, 2023 | 29.49 | 29.67 | 29.38 | 29.45 | 960,783 | -0.08(-0.26%) |
Oct 24, 2023 | 29.66 | 29.74 | 29.47 | 29.52 | 1,007,185 | -0.07(-0.23%) |
Oct 23, 2023 | 29.16 | 29.72 | 29.09 | 29.59 | 1,148,904 | +0.19(+0.65%) |
Oct 20, 2023 | 29.54 | 29.62 | 29.31 | 29.40 | 941,245 | -0.22(-0.75%) |
Oct 19, 2023 | 29.37 | 29.89 | 29.18 | 29.62 | 972,308 | +0.19(+0.65%) |
Oct 18, 2023 | 29.80 | 29.83 | 29.31 | 29.43 | 700,266 | -0.42(-1.42%) |
Oct 17, 2023 | 29.61 | 29.98 | 29.60 | 29.85 | 1,328,600 | +0.03(+0.10%) |
Oct 16, 2023 | 29.51 | 29.87 | 29.35 | 29.82 | 1,027,444 | +0.49(+1.67%) |
Oct 13, 2023 | 29.50 | 29.59 | 29.18 | 29.33 | 801,039 | +0.17(+0.59%) |
Oct 12, 2023 | 29.38 | 29.41 | 28.91 | 29.16 | 572,692 | -0.12(-0.39%) |
Oct 11, 2023 | 28.90 | 29.37 | 28.86 | 29.27 | 779,822 | +0.30(+1.03%) |
Oct 10, 2023 | 28.61 | 29.07 | 28.48 | 28.97 | 807,924 | +0.39(+1.38%) |
Oct 09, 2023 | 28.16 | 28.65 | 28.13 | 28.58 | 475,666 | +0.64(+2.31%) |
Oct 06, 2023 | 27.66 | 28.09 | 27.31 | 27.93 | 899,655 | +0.25(+0.90%) |
Oct 05, 2023 | 27.28 | 27.73 | 27.27 | 27.68 | 2,055,132 | +0.20(+0.74%) |
Oct 04, 2023 | 27.58 | 27.65 | 27.09 | 27.48 | 919,552 | -0.21(-0.76%) |
Oct 03, 2023 | 27.91 | 28.07 | 27.45 | 27.69 | 1,382,281 | -0.41(-1.47%) |
Oct 02, 2023 | 29.01 | 29.01 | 28.00 | 28.11 | 1,869,147 | -0.82(-2.83%) |
Sep 29, 2023 | 29.19 | 29.32 | 28.86 | 28.93 | 1,480,407 | -0.13(-0.46%) |
Sep 28, 2023 | 28.93 | 29.16 | 28.85 | 29.06 | 1,051,074 | +0.16(+0.57%) |
Sep 27, 2023 | 28.96 | 29.02 | 28.68 | 28.90 | 940,158 | +0.17(+0.60%) |
Sep 26, 2023 | 28.96 | 29.17 | 28.68 | 28.72 | 710,745 | -0.58(-1.97%) |
Sep 25, 2023 | 29.07 | 29.38 | 29.20 | 29.30 | 2,503,217 | +0.12(+0.40%) |
Sep 22, 2023 | 29.09 | 29.32 | 29.04 | 29.19 | 915,935 | +0.25(+0.86%) |
Sep 21, 2023 | 29.36 | 29.48 | 28.90 | 28.94 | 964,195 | -0.59(-1.99%) |
Sep 20, 2023 | 29.59 | 29.90 | 29.49 | 29.52 | 655,645 | -0.07(-0.23%) |
Sep 19, 2023 | 30.15 | 30.21 | 29.56 | 29.59 | 651,066 | -0.20(-0.68%) |
Sep 18, 2023 | 29.96 | 29.98 | 29.55 | 29.79 | 1,058,000 | -0.04(-0.13%) |
Sep 15, 2023 | 29.69 | 29.92 | 29.54 | 29.83 | 1,195,290 | -0.04(-0.13%) |
Sep 14, 2023 | 29.79 | 29.96 | 29.68 | 29.87 | 1,009,015 | +0.82(+2.81%) |
Sep 13, 2023 | 29.34 | 29.42 | 28.92 | 29.05 | 971,825 | -0.20(-0.68%) |
Sep 12, 2023 | 29.04 | 29.27 | 28.95 | 29.25 | 775,477 | +0.32(+1.11%) |
Sep 11, 2023 | 29.09 | 29.20 | 28.86 | 28.93 | 1,002,389 | +0.10(+0.36%) |
Sep 08, 2023 | 29.06 | 29.18 | 28.81 | 28.83 | 975,812 | -0.14(-0.49%) |
Sep 07, 2023 | 28.71 | 29.02 | 28.57 | 28.97 | 1,379,486 | +0.26(+0.92%) |
Sep 06, 2023 | 29.18 | 29.24 | 28.47 | 28.70 | 1,721,303 | -0.57(-1.96%) |
Sep 05, 2023 | 29.45 | 29.55 | 29.27 | 29.28 | 681,944 | -0.14(-0.48%) |
Sep 01, 2023 | 29.50 | 29.64 | 29.32 | 29.42 | 766,922 | +0.16(+0.55%) |
Aug 31, 2023 | 29.31 | 29.52 | 29.23 | 29.26 | 967,040 | -0.07(-0.22%) |
Aug 30, 2023 | 29.29 | 29.50 | 29.18 | 29.33 | 670,349 | +0.22(+0.74%) |
Aug 29, 2023 | 28.80 | 29.15 | 28.67 | 29.11 | 579,728 | +0.32(+1.11%) |
Aug 28, 2023 | 28.78 | 29.02 | 28.62 | 28.79 | 778,959 | +0.19(+0.66%) |
Aug 25, 2023 | 28.46 | 28.73 | 28.35 | 28.60 | 964,931 | +0.28(+1.00%) |
Aug 24, 2023 | 28.43 | 28.64 | 28.31 | 28.32 | 1,472,780 | -0.23(-0.79%) |
Aug 23, 2023 | 28.35 | 28.55 | 28.09 | 28.54 | 1,651,674 | +0.07(+0.23%) |
Aug 22, 2023 | 28.81 | 28.95 | 28.46 | 28.48 | 504,177 | -0.32(-1.11%) |
Aug 21, 2023 | 28.97 | 29.11 | 28.55 | 28.80 | 837,816 | -0.05(-0.16%) |
Aug 18, 2023 | 28.67 | 28.87 | 28.62 | 28.85 | 674,942 | +0.00(+0.00%) |
Aug 17, 2023 | 28.65 | 28.99 | 28.65 | 28.85 | 678,669 | +0.44(+1.56%) |
Aug 16, 2023 | 28.55 | 28.83 | 28.35 | 28.40 | 1,094,656 | -0.20(-0.69%) |
Aug 15, 2023 | 29.19 | 29.22 | 28.60 | 28.60 | 902,710 | -0.79(-2.69%) |
Aug 14, 2023 | 29.53 | 29.70 | 29.20 | 29.39 | 472,262 | -0.25(-0.86%) |
Aug 11, 2023 | 29.33 | 29.77 | 29.33 | 29.65 | 536,649 | +0.23(+0.77%) |
Aug 10, 2023 | 29.52 | 29.81 | 29.34 | 29.42 | 804,073 | +0.05(+0.16%) |
Aug 09, 2023 | 29.20 | 29.50 | 29.18 | 29.37 | 921,990 | +0.34(+1.17%) |
Aug 08, 2023 | 28.86 | 29.05 | 28.45 | 29.03 | 719,619 | -0.21(-0.71%) |
Aug 07, 2023 | 29.08 | 29.28 | 28.94 | 29.24 | 508,309 | +0.22(+0.75%) |
Aug 04, 2023 | 28.45 | 29.27 | 28.45 | 29.02 | 931,453 | +0.30(+1.05%) |
Aug 03, 2023 | 28.85 | 28.87 | 28.54 | 28.72 | 1,508,127 | -0.12(-0.42%) |
Aug 02, 2023 | 29.24 | 29.24 | 28.54 | 28.85 | 833,104 | -0.43(-1.48%) |
Aug 01, 2023 | 29.63 | 29.64 | 29.08 | 29.28 | 592,065 | -0.55(-1.83%) |
Jul 31, 2023 | 29.53 | 29.99 | 29.49 | 29.83 | 768,235 | +0.42(+1.44%) |
Jul 28, 2023 | 29.26 | 29.60 | 29.05 | 29.40 | 1,138,168 | +0.24(+0.84%) |
Jul 27, 2023 | 29.74 | 29.74 | 29.09 | 29.16 | 679,420 | -0.50(-1.68%) |
Jul 26, 2023 | 29.53 | 29.72 | 29.39 | 29.66 | 443,644 | -0.11(-0.38%) |
Jul 25, 2023 | 29.82 | 29.91 | 29.62 | 29.77 | 799,897 | -0.15(-0.50%) |
Jul 24, 2023 | 29.80 | 30.05 | 29.66 | 29.92 | 841,955 | +0.28(+0.95%) |
Jul 21, 2023 | 29.37 | 29.66 | 29.23 | 29.64 | 547,625 | +0.28(+0.96%) |
Jul 20, 2023 | 29.32 | 29.46 | 29.14 | 29.35 | 863,146 | +0.13(+0.45%) |
Jul 19, 2023 | 29.22 | 29.43 | 29.16 | 29.22 | 710,345 | +0.12(+0.42%) |
Jul 18, 2023 | 28.71 | 29.24 | 28.68 | 29.10 | 668,848 | +0.32(+1.11%) |
Jul 17, 2023 | 28.95 | 29.03 | 28.78 | 28.78 | 653,260 | -0.24(-0.81%) |
Jul 14, 2023 | 29.38 | 29.50 | 29.00 | 29.02 | 746,837 | -0.49(-1.66%) |
Jul 13, 2023 | 29.31 | 29.56 | 29.04 | 29.50 | 799,816 | +0.31(+1.06%) |
Jul 12, 2023 | 28.94 | 29.24 | 28.80 | 29.19 | 890,221 | +0.53(+1.84%) |
Jul 11, 2023 | 28.54 | 28.86 | 28.54 | 28.67 | 670,508 | +0.17(+0.59%) |
Jul 10, 2023 | 28.61 | 28.78 | 28.46 | 28.50 | 737,296 | -0.22(-0.75%) |
Jul 07, 2023 | 28.62 | 28.86 | 28.61 | 28.71 | 940,613 | +0.07(+0.23%) |
Jul 06, 2023 | 28.92 | 29.04 | 28.59 | 28.65 | 660,382 | -0.53(-1.81%) |
Jul 05, 2023 | 29.65 | 29.67 | 29.04 | 29.18 | 670,157 | -0.51(-1.71%) |
Jul 03, 2023 | 29.60 | 29.91 | 29.56 | 29.68 | 268,066 | +0.08(+0.29%) |
Jun 30, 2023 | 29.42 | 29.75 | 29.23 | 29.60 | 970,391 | +0.37(+1.26%) |
Jun 29, 2023 | 28.90 | 29.24 | 28.86 | 29.23 | 547,882 | +0.33(+1.14%) |
Jun 28, 2023 | 28.70 | 29.04 | 28.46 | 28.90 | 608,846 | +0.08(+0.26%) |
Jun 27, 2023 | 28.79 | 28.91 | 28.66 | 28.83 | 433,312 | -0.05(-0.16%) |
Jun 26, 2023 | 28.43 | 29.03 | 28.36 | 28.87 | 738,620 | +0.48(+1.69%) |
Jun 23, 2023 | 28.54 | 28.68 | 28.31 | 28.39 | 939,602 | -0.50(-1.73%) |
Jun 22, 2023 | 28.96 | 29.03 | 28.78 | 28.89 | 655,647 | -0.25(-0.87%) |
Jun 21, 2023 | 29.00 | 29.29 | 28.79 | 29.15 | 818,068 | +0.08(+0.29%) |
Jun 20, 2023 | 29.29 | 29.33 | 28.87 | 29.06 | 860,581 | -0.34(-1.15%) |
Jun 16, 2023 | 29.37 | 29.57 | 29.31 | 29.40 | 811,405 | +0.12(+0.42%) |
Jun 15, 2023 | 29.09 | 29.37 | 28.94 | 29.28 | 999,201 | -0.60(-2.02%) |
May 08, 2023 | 30.18 | 30.34 | 29.78 | 29.88 | 762,690 | -0.12(-0.40%) |
May 05, 2023 | 29.85 | 30.22 | 29.58 | 30.00 | 996,866 | +0.75(+2.55%) |
May 04, 2023 | 29.10 | 29.31 | 28.87 | 29.26 | 990,532 | +0.18(+0.63%) |
May 03, 2023 | 29.17 | 29.44 | 28.99 | 29.07 | 1,083,208 | -0.23(-0.79%) |
May 02, 2023 | 30.18 | 30.18 | 29.20 | 29.30 | 1,128,411 | -1.04(-3.43%) |
May 01, 2023 | 30.18 | 30.51 | 30.18 | 30.34 | 499,774 | -0.02(-0.06%) |
Apr 28, 2023 | 29.78 | 30.48 | 29.78 | 30.36 | 594,823 | +0.38(+1.26%) |
Apr 27, 2023 | 29.78 | 30.14 | 29.77 | 29.99 | 507,164 | +0.15(+0.49%) |
Apr 26, 2023 | 29.93 | 30.16 | 29.65 | 29.84 | 749,263 | -0.10(-0.34%) |
Apr 25, 2023 | 30.15 | 30.32 | 29.92 | 29.94 | 661,149 | -0.50(-1.64%) |
Apr 24, 2023 | 30.15 | 30.53 | 30.07 | 30.44 | 613,085 | +0.29(+0.95%) |
Apr 21, 2023 | 30.31 | 30.36 | 29.93 | 30.15 | 938,085 | -0.13(-0.43%) |
Apr 20, 2023 | 30.27 | 30.39 | 30.09 | 30.28 | 769,743 | -0.27(-0.88%) |
Apr 19, 2023 | 30.46 | 30.67 | 30.40 | 30.55 | 881,787 | -0.13(-0.42%) |
Apr 18, 2023 | 30.86 | 31.06 | 30.51 | 30.68 | 568,105 | -0.22(-0.72%) |
Apr 17, 2023 | 31.17 | 31.17 | 30.75 | 30.90 | 523,882 | -0.34(-1.09%) |
Apr 14, 2023 | 31.29 | 31.52 | 31.09 | 31.24 | 420,344 | -0.06(-0.18%) |
Apr 13, 2023 | 31.05 | 31.42 | 30.96 | 31.29 | 624,943 | +0.40(+1.28%) |
Apr 12, 2023 | 30.95 | 31.15 | 30.84 | 30.90 | 613,145 | +0.03(+0.09%) |
Apr 11, 2023 | 30.70 | 30.94 | 30.58 | 30.87 | 533,288 | +0.33(+1.09%) |
Apr 10, 2023 | 30.16 | 30.57 | 30.12 | 30.54 | 528,581 | +0.25(+0.82%) |
Apr 06, 2023 | 30.31 | 30.56 | 30.22 | 30.29 | 536,840 | -0.13(-0.42%) |
Apr 05, 2023 | 30.33 | 30.61 | 30.26 | 30.42 | 568,118 | +0.10(+0.33%) |
Apr 04, 2023 | 30.55 | 30.73 | 30.11 | 30.32 | 752,469 | -0.18(-0.60%) |
Apr 03, 2023 | 30.43 | 30.58 | 30.20 | 30.50 | 800,418 | +0.63(+2.10%) |
Mar 31, 2023 | 29.68 | 29.90 | 29.68 | 29.87 | 629,224 | +0.24(+0.81%) |
Mar 30, 2023 | 29.58 | 29.66 | 29.38 | 29.64 | 468,634 | +0.28(+0.94%) |
Mar 29, 2023 | 29.16 | 29.48 | 29.14 | 29.36 | 592,345 | +0.41(+1.43%) |
Mar 28, 2023 | 28.62 | 29.00 | 28.54 | 28.94 | 797,539 | +0.30(+1.06%) |
Mar 27, 2023 | 28.45 | 28.71 | 28.33 | 28.64 | 1,021,652 | +0.47(+1.67%) |
Mar 24, 2023 | 27.69 | 28.22 | 27.28 | 28.17 | 880,468 | +0.04(+0.13%) |
Mar 23, 2023 | 28.64 | 28.99 | 28.02 | 28.13 | 1,048,353 | -0.49(-1.71%) |
Mar 22, 2023 | 28.89 | 29.20 | 28.62 | 28.62 | 756,012 | -0.22(-0.77%) |
Mar 21, 2023 | 28.94 | 29.13 | 28.64 | 28.84 | 834,323 | +0.28(+0.97%) |
Mar 20, 2023 | 28.12 | 28.64 | 28.08 | 28.57 | 834,171 | +0.52(+1.84%) |
Mar 17, 2023 | 28.04 | 28.40 | 27.74 | 28.05 | 1,146,218 | -0.31(-1.11%) |
Mar 16, 2023 | 27.86 | 28.44 | 27.47 | 28.36 | 1,194,456 | +0.15(+0.52%) |
Mar 15, 2023 | 28.79 | 28.83 | 27.53 | 28.21 | 2,236,186 | -1.36(-4.58%) |
Mar 14, 2023 | 29.60 | 30.16 | 29.24 | 29.57 | 869,780 | +0.37(+1.27%) |
Mar 13, 2023 | 29.29 | 29.66 | 28.77 | 29.20 | 1,652,279 | -0.44(-1.49%) |
Mar 10, 2023 | 29.99 | 30.18 | 29.45 | 29.64 | 1,116,683 | -0.43(-1.44%) |
Mar 09, 2023 | 30.56 | 30.76 | 30.04 | 30.08 | 522,566 | -0.33(-1.10%) |
Mar 08, 2023 | 30.45 | 30.83 | 30.25 | 30.41 | 580,564 | +0.00(+0.00%) |
Mar 07, 2023 | 30.86 | 30.92 | 30.34 | 30.41 | 678,737 | -0.45(-1.46%) |
Mar 06, 2023 | 30.75 | 31.01 | 30.72 | 30.86 | 449,580 | -0.05(-0.15%) |
Mar 03, 2023 | 30.62 | 31.05 | 30.44 | 30.91 | 471,099 | +0.29(+0.94%) |
Mar 02, 2023 | 30.07 | 30.73 | 30.01 | 30.62 | 623,992 | +0.48(+1.59%) |
Mar 01, 2023 | 29.67 | 30.23 | 29.67 | 30.14 | 778,595 | +0.47(+1.58%) |
Feb 28, 2023 | 30.36 | 30.40 | 29.67 | 29.67 | 1,399,526 | -0.64(-2.12%) |
Feb 27, 2023 | 30.08 | 30.40 | 29.89 | 30.31 | 972,920 | +0.38(+1.27%) |
Feb 24, 2023 | 29.73 | 30.02 | 29.43 | 29.93 | 806,592 | -0.26(-0.87%) |
Feb 23, 2023 | 29.95 | 30.28 | 29.87 | 30.19 | 718,737 | +0.48(+1.61%) |
Feb 22, 2023 | 29.78 | 30.22 | 29.48 | 29.71 | 936,714 | -0.08(-0.27%) |
Feb 21, 2023 | 30.49 | 30.53 | 29.79 | 29.80 | 670,028 | -0.89(-2.89%) |
Feb 17, 2023 | 30.83 | 31.00 | 30.53 | 30.68 | 672,828 | -0.53(-1.71%) |
Feb 16, 2023 | 31.16 | 31.56 | 31.05 | 31.21 | 478,652 | -0.27(-0.86%) |
Feb 15, 2023 | 31.65 | 31.65 | 31.08 | 31.48 | 561,535 | -0.38(-1.19%) |
Feb 14, 2023 | 31.60 | 31.96 | 31.30 | 31.86 | 424,861 | +0.03(+0.09%) |
Feb 13, 2023 | 31.49 | 31.92 | 31.44 | 31.84 | 418,492 | +0.29(+0.92%) |
Feb 10, 2023 | 31.20 | 31.57 | 31.15 | 31.55 | 547,629 | +0.68(+2.19%) |
Feb 09, 2023 | 31.36 | 31.49 | 30.83 | 30.87 | 413,617 | -0.29(-0.93%) |
Feb 08, 2023 | 31.65 | 31.65 | 31.02 | 31.16 | 560,639 | -0.43(-1.37%) |
Feb 07, 2023 | 31.27 | 31.65 | 30.98 | 31.59 | 843,208 | +0.40(+1.27%) |
Feb 06, 2023 | 31.26 | 31.34 | 30.84 | 31.20 | 641,769 | -0.11(-0.35%) |
Feb 03, 2023 | 31.22 | 31.69 | 31.08 | 31.30 | 690,788 | -0.10(-0.32%) |
Feb 02, 2023 | 31.91 | 31.96 | 31.34 | 31.40 | 770,655 | -0.57(-1.78%) |