Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.18 | 27.41 | 27.18 | 27.28 | 27,207 | -0.01(-0.05%) |
Jan 30, 2024 | 27.24 | 27.34 | 27.18 | 27.29 | 19,103 | +0.10(+0.37%) |
Jan 29, 2024 | 27.17 | 27.24 | 27.16 | 27.19 | 15,391 | -0.01(-0.02%) |
Jan 26, 2024 | 27.34 | 27.43 | 27.19 | 27.20 | 22,656 | -0.06(-0.21%) |
Jan 25, 2024 | 27.21 | 27.31 | 27.17 | 27.26 | 10,111 | +0.01(+0.03%) |
Jan 24, 2024 | 27.34 | 27.34 | 27.14 | 27.25 | 99,230 | +0.00(+0.00%) |
Jan 23, 2024 | 27.24 | 27.46 | 27.24 | 27.25 | 15,701 | +0.01(+0.04%) |
Jan 22, 2024 | 27.31 | 27.40 | 27.23 | 27.24 | 49,832 | -0.14(-0.51%) |
Jan 19, 2024 | 27.30 | 27.38 | 27.21 | 27.38 | 8,257 | +0.00(+0.00%) |
Jan 18, 2024 | 27.35 | 27.38 | 27.23 | 27.38 | 11,461 | -0.03(-0.11%) |
Jan 17, 2024 | 27.45 | 27.55 | 27.37 | 27.41 | 35,388 | +0.11(+0.40%) |
Jan 16, 2024 | 27.25 | 27.43 | 27.25 | 27.30 | 54,744 | -0.10(-0.36%) |
Jan 12, 2024 | 27.41 | 27.43 | 27.29 | 27.40 | 20,610 | +0.08(+0.29%) |
Jan 11, 2024 | 27.33 | 27.43 | 27.32 | 27.32 | 43,429 | -0.06(-0.22%) |
Jan 10, 2024 | 27.40 | 27.44 | 27.34 | 27.38 | 86,113 | -0.10(-0.36%) |
Jan 09, 2024 | 27.45 | 27.48 | 27.39 | 27.48 | 42,475 | -0.15(-0.54%) |
Jan 08, 2024 | 27.73 | 27.73 | 27.50 | 27.63 | 21,279 | -0.04(-0.14%) |
Jan 05, 2024 | 27.80 | 27.80 | 27.64 | 27.67 | 12,947 | -0.14(-0.50%) |
Jan 04, 2024 | 27.83 | 27.93 | 27.80 | 27.81 | 18,321 | +0.06(+0.22%) |
Jan 03, 2024 | 27.67 | 27.86 | 27.67 | 27.75 | 99,351 | +0.12(+0.43%) |
Jan 02, 2024 | 27.47 | 27.78 | 27.47 | 27.63 | 267,620 | +0.14(+0.51%) |
Dec 29, 2023 | 27.47 | 27.62 | 27.47 | 27.49 | 39,821 | -0.01(-0.04%) |
Dec 28, 2023 | 27.42 | 27.60 | 27.42 | 27.50 | 23,253 | +0.04(+0.15%) |
Dec 27, 2023 | 27.40 | 27.55 | 27.39 | 27.46 | 28,578 | -0.01(-0.04%) |
Dec 26, 2023 | 27.45 | 27.61 | 27.45 | 27.47 | 34,763 | +0.01(+0.04%) |
Dec 22, 2023 | 27.56 | 27.62 | 27.45 | 27.46 | 27,901 | -0.08(-0.29%) |
Dec 21, 2023 | 27.43 | 27.57 | 27.29 | 27.54 | 76,132 | +0.20(+0.73%) |
Dec 20, 2023 | 27.40 | 27.50 | 27.31 | 27.34 | 82,524 | -0.16(-0.57%) |
Dec 19, 2023 | 27.39 | 27.50 | 27.34 | 27.50 | 59,078 | +0.21(+0.77%) |
Dec 18, 2023 | 27.31 | 27.46 | 27.29 | 27.29 | 56,654 | -0.08(-0.29%) |
Dec 15, 2023 | 27.33 | 27.37 | 27.22 | 27.37 | 354,333 | -0.04(-0.15%) |
Dec 14, 2023 | 27.53 | 27.54 | 27.30 | 27.41 | 250,950 | -0.14(-0.51%) |
Dec 13, 2023 | 27.29 | 27.67 | 27.29 | 27.55 | 80,914 | +0.24(+0.88%) |
Dec 12, 2023 | 27.22 | 27.31 | 27.22 | 27.31 | 24,990 | -0.02(-0.07%) |
Dec 11, 2023 | 27.21 | 27.44 | 27.21 | 27.33 | 48,524 | +0.06(+0.22%) |
Dec 08, 2023 | 27.39 | 27.41 | 27.25 | 27.27 | 35,061 | -0.10(-0.36%) |
Dec 07, 2023 | 27.53 | 27.53 | 27.37 | 27.37 | 38,406 | -0.14(-0.51%) |
Dec 06, 2023 | 27.38 | 27.55 | 27.37 | 27.51 | 271,494 | +0.13(+0.47%) |
Dec 05, 2023 | 27.50 | 27.59 | 27.38 | 27.38 | 35,290 | -0.19(-0.69%) |
Dec 04, 2023 | 27.64 | 27.69 | 27.56 | 27.57 | 57,936 | +0.00(+0.00%) |
Dec 01, 2023 | 27.38 | 27.74 | 27.38 | 27.57 | 54,155 | +0.09(+0.33%) |
Nov 30, 2023 | 27.48 | 27.55 | 27.41 | 27.48 | 48,188 | +0.14(+0.51%) |
Nov 29, 2023 | 27.30 | 27.51 | 27.30 | 27.34 | 40,088 | -0.01(-0.04%) |
Nov 28, 2023 | 27.45 | 27.49 | 27.34 | 27.35 | 27,428 | -0.01(-0.04%) |
Nov 27, 2023 | 27.52 | 27.52 | 27.35 | 27.36 | 76,325 | -0.13(-0.47%) |
Nov 24, 2023 | 27.38 | 27.60 | 27.38 | 27.49 | 7,043 | +0.01(+0.04%) |
Nov 22, 2023 | 27.47 | 27.55 | 27.40 | 27.48 | 47,875 | +0.26(+0.95%) |
Nov 21, 2023 | 27.44 | 27.53 | 27.21 | 27.22 | 35,261 | -0.27(-0.98%) |
Nov 20, 2023 | 27.42 | 27.62 | 27.42 | 27.49 | 14,408 | -0.03(-0.11%) |
Nov 17, 2023 | 27.64 | 27.64 | 27.49 | 27.52 | 100,975 | -0.05(-0.18%) |
Nov 16, 2023 | 27.65 | 27.76 | 27.53 | 27.57 | 31,712 | -0.11(-0.40%) |
Nov 15, 2023 | 27.84 | 27.84 | 27.67 | 27.68 | 204,165 | -0.10(-0.36%) |
Nov 14, 2023 | 27.77 | 27.92 | 27.75 | 27.78 | 297,972 | +0.21(+0.76%) |
Nov 13, 2023 | 27.56 | 27.64 | 27.48 | 27.57 | 43,682 | -0.05(-0.18%) |
Nov 10, 2023 | 27.70 | 27.70 | 27.55 | 27.62 | 42,073 | -0.03(-0.11%) |
Nov 09, 2023 | 27.66 | 27.80 | 27.62 | 27.65 | 21,734 | -0.07(-0.25%) |
Nov 08, 2023 | 27.78 | 27.88 | 27.71 | 27.72 | 58,033 | -0.05(-0.18%) |
Nov 07, 2023 | 27.89 | 27.90 | 27.76 | 27.77 | 210,889 | -0.23(-0.82%) |
Nov 06, 2023 | 28.00 | 28.06 | 27.99 | 28.00 | 75,622 | -0.06(-0.21%) |
Nov 03, 2023 | 27.90 | 28.24 | 27.90 | 28.06 | 122,173 | +0.07(+0.25%) |
Nov 02, 2023 | 27.74 | 28.04 | 27.74 | 27.99 | 99,105 | +0.51(+1.85%) |
Nov 01, 2023 | 27.63 | 27.63 | 27.44 | 27.48 | 165,419 | -0.08(-0.29%) |
Oct 31, 2023 | 27.89 | 27.89 | 27.49 | 27.56 | 43,641 | -0.17(-0.61%) |
Oct 30, 2023 | 27.94 | 27.99 | 27.70 | 27.73 | 75,343 | -0.39(-1.38%) |
Oct 27, 2023 | 28.14 | 28.15 | 27.90 | 28.12 | 21,298 | -0.13(-0.46%) |
Oct 26, 2023 | 28.09 | 28.40 | 27.99 | 28.25 | 56,883 | +0.24(+0.85%) |
Oct 25, 2023 | 27.66 | 28.02 | 27.62 | 28.01 | 880,404 | +0.41(+1.48%) |
Oct 24, 2023 | 27.79 | 27.79 | 27.60 | 27.60 | 23,074 | -0.20(-0.74%) |
Oct 23, 2023 | 28.05 | 28.14 | 27.57 | 27.80 | 59,239 | -0.22(-0.80%) |
Oct 20, 2023 | 27.86 | 28.10 | 27.76 | 28.03 | 241,965 | +0.26(+0.93%) |
Oct 19, 2023 | 27.60 | 27.77 | 27.53 | 27.77 | 97,939 | +0.11(+0.40%) |
Oct 18, 2023 | 27.49 | 27.68 | 27.48 | 27.66 | 79,925 | +0.10(+0.37%) |
Oct 17, 2023 | 27.47 | 27.68 | 27.45 | 27.56 | 64,571 | +0.02(+0.07%) |
Oct 16, 2023 | 27.64 | 27.72 | 27.54 | 27.54 | 31,352 | -0.04(-0.14%) |
Oct 13, 2023 | 27.61 | 27.68 | 27.46 | 27.58 | 37,104 | +0.22(+0.80%) |
Oct 12, 2023 | 27.46 | 27.54 | 27.34 | 27.36 | 292,787 | -0.07(-0.25%) |
Oct 11, 2023 | 27.58 | 27.58 | 27.42 | 27.43 | 26,719 | -0.07(-0.25%) |
Oct 10, 2023 | 27.52 | 27.59 | 27.48 | 27.50 | 26,519 | -0.06(-0.22%) |
Oct 09, 2023 | 27.45 | 27.64 | 27.45 | 27.56 | 63,703 | -0.02(-0.07%) |
Oct 06, 2023 | 27.59 | 27.60 | 27.47 | 27.58 | 11,532 | +0.04(+0.14%) |
Oct 05, 2023 | 27.68 | 27.71 | 27.53 | 27.54 | 23,980 | -0.03(-0.11%) |
Oct 04, 2023 | 27.64 | 27.67 | 27.57 | 27.57 | 73,706 | -0.04(-0.14%) |
Oct 03, 2023 | 27.42 | 27.74 | 27.41 | 27.61 | 141,072 | +0.24(+0.88%) |
Oct 02, 2023 | 27.45 | 27.47 | 27.35 | 27.37 | 55,089 | -0.17(-0.62%) |
Sep 29, 2023 | 27.70 | 27.83 | 27.53 | 27.54 | 56,820 | -0.16(-0.58%) |
Sep 28, 2023 | 27.77 | 27.90 | 27.69 | 27.70 | 19,454 | -0.12(-0.43%) |
Sep 27, 2023 | 27.91 | 27.93 | 27.78 | 27.82 | 132,528 | -0.10(-0.36%) |
Sep 26, 2023 | 27.70 | 27.98 | 27.50 | 27.92 | 75,978 | +0.05(+0.18%) |
Sep 25, 2023 | 27.90 | 27.98 | 27.87 | 27.87 | 72,890 | -0.12(-0.43%) |
Sep 22, 2023 | 27.96 | 28.03 | 27.89 | 27.99 | 32,548 | +0.06(+0.21%) |
Sep 21, 2023 | 27.79 | 27.99 | 27.77 | 27.93 | 111,110 | +0.16(+0.57%) |
Sep 20, 2023 | 27.60 | 27.77 | 27.56 | 27.77 | 59,208 | +0.18(+0.66%) |
Sep 19, 2023 | 27.51 | 27.62 | 27.51 | 27.59 | 18,396 | +0.05(+0.18%) |
Sep 18, 2023 | 27.60 | 27.62 | 27.48 | 27.54 | 412,243 | -0.05(-0.18%) |
Sep 15, 2023 | 27.51 | 27.71 | 27.51 | 27.59 | 23,924 | +0.04(+0.14%) |
Sep 14, 2023 | 27.59 | 27.69 | 27.55 | 27.55 | 40,088 | +0.02(+0.07%) |
Sep 13, 2023 | 27.55 | 27.68 | 27.52 | 27.53 | 13,450 | -0.06(-0.22%) |
Sep 12, 2023 | 27.45 | 27.73 | 27.45 | 27.59 | 30,661 | +0.03(+0.11%) |
Sep 11, 2023 | 27.67 | 27.67 | 27.47 | 27.56 | 24,004 | -0.05(-0.18%) |
Sep 08, 2023 | 27.58 | 27.73 | 27.58 | 27.61 | 93,588 | -0.09(-0.32%) |
Sep 07, 2023 | 27.68 | 27.83 | 27.60 | 27.70 | 24,341 | +0.21(+0.76%) |
Sep 06, 2023 | 27.53 | 27.65 | 27.49 | 27.49 | 23,917 | -0.04(-0.14%) |
Sep 05, 2023 | 27.59 | 27.62 | 27.49 | 27.53 | 32,213 | -0.16(-0.58%) |
Sep 01, 2023 | 27.74 | 27.74 | 27.58 | 27.69 | 69,546 | +0.09(+0.32%) |
Aug 31, 2023 | 27.86 | 27.86 | 27.60 | 27.60 | 23,085 | -0.32(-1.14%) |
Aug 30, 2023 | 27.94 | 27.99 | 27.82 | 27.91 | 36,107 | -0.01(-0.04%) |
Aug 29, 2023 | 27.92 | 28.01 | 27.81 | 27.92 | 30,165 | +0.01(+0.04%) |
Aug 28, 2023 | 28.03 | 28.04 | 27.89 | 27.91 | 10,059 | -0.12(-0.43%) |
Aug 25, 2023 | 28.07 | 28.16 | 27.93 | 28.03 | 35,081 | +0.08(+0.28%) |
Aug 24, 2023 | 27.84 | 28.02 | 27.73 | 27.95 | 15,593 | +0.06(+0.21%) |
Aug 23, 2023 | 27.91 | 27.99 | 27.85 | 27.89 | 43,758 | +0.00(+0.00%) |
Aug 22, 2023 | 27.95 | 28.07 | 27.89 | 27.89 | 44,591 | -0.15(-0.53%) |
Aug 21, 2023 | 28.25 | 28.27 | 28.04 | 28.04 | 199,395 | -0.33(-1.16%) |
Aug 18, 2023 | 28.49 | 28.56 | 28.27 | 28.37 | 23,699 | +0.02(+0.07%) |
Aug 17, 2023 | 28.18 | 28.40 | 28.15 | 28.35 | 29,672 | +0.22(+0.78%) |
Aug 16, 2023 | 27.99 | 28.20 | 27.97 | 28.13 | 21,209 | +0.11(+0.39%) |
Aug 15, 2023 | 28.02 | 28.08 | 27.96 | 28.02 | 13,657 | -0.15(-0.53%) |
Aug 14, 2023 | 28.27 | 28.27 | 28.06 | 28.17 | 88,747 | -0.07(-0.25%) |
Aug 11, 2023 | 28.27 | 28.38 | 28.19 | 28.24 | 26,404 | -0.01(-0.04%) |
Aug 10, 2023 | 28.20 | 28.33 | 28.14 | 28.25 | 27,265 | +0.06(+0.21%) |
Aug 09, 2023 | 28.02 | 28.29 | 28.02 | 28.19 | 40,443 | +0.12(+0.42%) |
Aug 08, 2023 | 27.97 | 28.29 | 27.97 | 28.07 | 102,665 | +0.06(+0.21%) |
Aug 07, 2023 | 28.06 | 28.11 | 27.95 | 28.01 | 147,324 | +0.00(+0.00%) |
Aug 04, 2023 | 27.90 | 28.07 | 27.77 | 28.01 | 55,419 | +0.02(+0.07%) |
Aug 03, 2023 | 28.01 | 28.04 | 27.86 | 27.99 | 379,533 | +0.04(+0.14%) |
Aug 02, 2023 | 27.77 | 28.16 | 27.77 | 27.95 | 20,566 | +0.33(+1.19%) |
Aug 01, 2023 | 27.64 | 27.72 | 27.60 | 27.63 | 21,179 | -0.04(-0.14%) |
Jul 31, 2023 | 27.72 | 27.77 | 27.62 | 27.67 | 37,254 | -0.10(-0.37%) |
Jul 28, 2023 | 27.83 | 27.88 | 27.71 | 27.77 | 27,588 | -0.08(-0.27%) |
Jul 27, 2023 | 27.75 | 27.85 | 27.68 | 27.85 | 33,089 | +0.10(+0.36%) |
Jul 26, 2023 | 27.83 | 27.93 | 27.73 | 27.75 | 48,681 | -0.08(-0.29%) |
Jul 25, 2023 | 27.77 | 27.92 | 27.77 | 27.83 | 24,126 | -0.12(-0.43%) |
Jul 24, 2023 | 27.96 | 27.97 | 27.84 | 27.94 | 44,304 | +0.04(+0.14%) |
Jul 21, 2023 | 27.84 | 27.96 | 27.81 | 27.90 | 25,777 | +0.11(+0.39%) |
Jul 20, 2023 | 27.60 | 27.83 | 27.60 | 27.80 | 28,696 | +0.23(+0.83%) |
Jul 19, 2023 | 27.54 | 27.65 | 27.52 | 27.57 | 129,509 | +0.08(+0.29%) |
Jul 18, 2023 | 27.41 | 27.60 | 27.41 | 27.49 | 126,875 | +0.09(+0.33%) |
Jul 17, 2023 | 27.42 | 27.46 | 27.39 | 27.40 | 49,737 | -0.01(-0.04%) |
Jul 14, 2023 | 27.48 | 27.54 | 27.40 | 27.41 | 31,596 | -0.05(-0.18%) |
Jul 13, 2023 | 27.41 | 27.55 | 27.40 | 27.46 | 40,220 | +0.10(+0.36%) |
Jul 12, 2023 | 27.53 | 27.57 | 27.34 | 27.36 | 38,285 | -0.09(-0.33%) |
Jul 11, 2023 | 27.40 | 27.47 | 27.35 | 27.45 | 61,293 | +0.02(+0.07%) |
Jul 10, 2023 | 27.44 | 27.54 | 27.42 | 27.43 | 31,565 | -0.01(-0.04%) |
Jul 07, 2023 | 27.54 | 27.54 | 27.38 | 27.44 | 17,883 | -0.19(-0.68%) |
Jul 06, 2023 | 27.69 | 27.75 | 27.56 | 27.63 | 65,725 | -0.07(-0.25%) |
Jul 05, 2023 | 27.64 | 27.71 | 27.58 | 27.70 | 37,039 | -0.06(-0.23%) |
Jul 03, 2023 | 27.79 | 27.81 | 27.67 | 27.76 | 10,496 | -0.02(-0.09%) |
Jun 30, 2023 | 27.57 | 27.80 | 27.57 | 27.79 | 208,031 | +0.28(+1.01%) |
Jun 29, 2023 | 27.42 | 27.58 | 27.42 | 27.51 | 168,708 | +0.12(+0.44%) |
Jun 28, 2023 | 27.47 | 27.49 | 27.31 | 27.39 | 66,617 | -0.17(-0.61%) |
Jun 27, 2023 | 27.56 | 27.62 | 27.51 | 27.56 | 21,311 | -0.01(-0.04%) |
Jun 26, 2023 | 27.49 | 27.64 | 27.46 | 27.57 | 56,254 | +0.09(+0.33%) |
Jun 23, 2023 | 27.72 | 27.72 | 27.48 | 27.48 | 25,896 | -0.25(-0.90%) |
Jun 22, 2023 | 27.67 | 27.75 | 27.62 | 27.73 | 56,924 | -0.08(-0.28%) |
Jun 21, 2023 | 27.74 | 27.86 | 27.64 | 27.80 | 33,415 | +0.04(+0.15%) |
Jun 20, 2023 | 27.74 | 27.81 | 27.67 | 27.76 | 26,972 | -0.16(-0.57%) |
Jun 16, 2023 | 27.97 | 28.07 | 27.85 | 27.92 | 67,548 | +0.04(+0.14%) |
Jun 15, 2023 | 27.78 | 28.08 | 27.78 | 27.88 | 174,280 | +0.22(+0.79%) |
Jun 14, 2023 | 27.75 | 27.86 | 27.60 | 27.66 | 25,041 | -0.02(-0.07%) |
Jun 13, 2023 | 27.67 | 27.79 | 27.64 | 27.68 | 125,464 | +0.00(+0.00%) |
Jun 12, 2023 | 27.61 | 27.68 | 27.57 | 27.68 | 58,037 | +0.07(+0.25%) |
Jun 09, 2023 | 27.60 | 27.73 | 27.60 | 27.61 | 48,540 | -0.05(-0.18%) |
Jun 08, 2023 | 27.61 | 27.77 | 27.61 | 27.66 | 298,252 | +0.04(+0.14%) |
Jun 07, 2023 | 27.60 | 27.74 | 27.56 | 27.62 | 184,054 | +0.05(+0.18%) |
Jun 06, 2023 | 27.64 | 27.73 | 27.54 | 27.57 | 119,945 | -0.01(-0.04%) |
Jun 05, 2023 | 27.66 | 27.88 | 27.58 | 27.58 | 127,413 | -0.16(-0.57%) |
Jun 02, 2023 | 27.40 | 27.81 | 27.40 | 27.74 | 85,458 | +0.43(+1.56%) |
Jun 01, 2023 | 27.43 | 27.46 | 27.29 | 27.31 | 200,445 | -0.15(-0.54%) |
May 31, 2023 | 27.56 | 27.60 | 27.45 | 27.46 | 97,712 | -0.25(-0.89%) |
May 30, 2023 | 27.67 | 27.71 | 27.53 | 27.71 | 52,499 | -0.07(-0.25%) |
May 26, 2023 | 27.94 | 27.94 | 27.71 | 27.78 | 69,287 | -0.03(-0.11%) |
May 25, 2023 | 28.06 | 28.07 | 27.81 | 27.81 | 134,494 | -0.40(-1.41%) |
May 24, 2023 | 28.25 | 28.40 | 28.21 | 28.21 | 57,683 | +0.08(+0.28%) |
May 23, 2023 | 28.07 | 28.24 | 28.07 | 28.13 | 137,905 | +0.02(+0.07%) |
May 22, 2023 | 28.26 | 28.42 | 28.08 | 28.11 | 46,829 | -0.14(-0.49%) |
May 19, 2023 | 28.31 | 28.42 | 28.24 | 28.25 | 158,922 | -0.22(-0.77%) |
May 18, 2023 | 28.29 | 28.46 | 28.18 | 28.46 | 153,866 | +0.13(+0.46%) |
May 17, 2023 | 28.37 | 28.48 | 28.24 | 28.34 | 145,783 | -0.06(-0.21%) |
May 16, 2023 | 28.51 | 28.51 | 28.32 | 28.40 | 56,775 | -0.06(-0.21%) |
May 15, 2023 | 28.56 | 28.64 | 28.25 | 28.46 | 81,961 | -0.12(-0.42%) |
May 12, 2023 | 28.54 | 28.65 | 28.25 | 28.57 | 228,138 | +0.11(+0.38%) |
May 11, 2023 | 28.47 | 28.70 | 28.25 | 28.47 | 74,469 | +0.07(+0.25%) |
May 10, 2023 | 28.78 | 28.81 | 28.40 | 28.40 | 102,842 | -0.51(-1.75%) |
May 09, 2023 | 28.54 | 28.92 | 28.54 | 28.90 | 297,007 | +0.21(+0.73%) |
May 08, 2023 | 28.95 | 29.00 | 28.66 | 28.69 | 84,780 | -0.25(-0.86%) |
May 05, 2023 | 29.20 | 29.31 | 28.87 | 28.94 | 92,163 | -0.06(-0.21%) |
May 04, 2023 | 28.80 | 29.07 | 28.79 | 29.00 | 78,464 | +0.17(+0.57%) |
May 03, 2023 | 28.83 | 29.12 | 28.80 | 28.84 | 96,339 | -0.05(-0.16%) |
May 02, 2023 | 28.92 | 29.11 | 28.86 | 28.88 | 111,531 | -0.24(-0.82%) |
May 01, 2023 | 29.03 | 29.34 | 29.00 | 29.12 | 77,422 | -0.08(-0.27%) |
Apr 28, 2023 | 28.96 | 29.20 | 28.82 | 29.20 | 144,612 | +0.24(+0.82%) |
Apr 27, 2023 | 29.15 | 29.35 | 28.80 | 28.96 | 82,545 | -0.15(-0.51%) |
Apr 26, 2023 | 29.28 | 29.44 | 28.92 | 29.11 | 117,645 | -0.05(-0.17%) |
Apr 25, 2023 | 29.06 | 29.73 | 29.06 | 29.16 | 81,190 | -0.04(-0.14%) |
Apr 24, 2023 | 29.34 | 29.43 | 29.19 | 29.20 | 56,456 | -0.02(-0.09%) |
Apr 21, 2023 | 29.56 | 29.56 | 29.18 | 29.22 | 48,820 | -0.00(-0.02%) |
Apr 20, 2023 | 29.18 | 29.47 | 29.18 | 29.23 | 80,951 | +0.00(+0.00%) |
Apr 19, 2023 | 29.14 | 29.42 | 29.14 | 29.23 | 99,641 | -0.09(-0.30%) |
Apr 18, 2023 | 29.22 | 29.40 | 29.18 | 29.32 | 112,801 | +0.06(+0.20%) |
Apr 17, 2023 | 29.47 | 29.47 | 29.17 | 29.26 | 105,320 | -0.10(-0.34%) |
Apr 14, 2023 | 29.44 | 29.59 | 29.23 | 29.36 | 89,439 | -0.07(-0.24%) |
Apr 13, 2023 | 29.31 | 29.60 | 29.30 | 29.43 | 62,748 | -0.04(-0.13%) |
Apr 12, 2023 | 29.65 | 29.73 | 29.28 | 29.47 | 56,451 | -0.09(-0.30%) |
Apr 11, 2023 | 29.27 | 30.49 | 29.27 | 29.56 | 477,754 | +0.13(+0.44%) |
Apr 10, 2023 | 29.27 | 29.55 | 29.27 | 29.43 | 109,241 | -0.06(-0.22%) |
Apr 06, 2023 | 29.52 | 29.65 | 29.44 | 29.49 | 37,533 | -0.15(-0.52%) |
Apr 05, 2023 | 29.57 | 29.69 | 29.52 | 29.65 | 77,840 | +0.23(+0.78%) |
Apr 04, 2023 | 29.56 | 29.67 | 29.42 | 29.42 | 41,983 | -0.22(-0.74%) |
Apr 03, 2023 | 29.52 | 29.68 | 29.49 | 29.64 | 39,861 | +0.04(+0.13%) |
Mar 31, 2023 | 29.51 | 29.60 | 29.38 | 29.60 | 60,093 | +0.23(+0.78%) |
Mar 30, 2023 | 29.21 | 29.45 | 29.21 | 29.37 | 42,685 | +0.07(+0.24%) |
Mar 29, 2023 | 29.23 | 29.31 | 29.15 | 29.30 | 122,208 | +0.27(+0.92%) |
Mar 28, 2023 | 29.14 | 29.15 | 28.94 | 29.03 | 109,969 | -0.03(-0.09%) |
Mar 27, 2023 | 29.11 | 29.35 | 29.04 | 29.06 | 67,421 | -0.12(-0.42%) |
Mar 24, 2023 | 29.16 | 29.24 | 29.06 | 29.18 | 123,165 | +0.03(+0.10%) |
Mar 23, 2023 | 29.32 | 29.39 | 29.15 | 29.15 | 50,923 | -0.23(-0.78%) |
Mar 22, 2023 | 29.67 | 29.72 | 29.35 | 29.38 | 66,002 | -0.21(-0.72%) |
Mar 21, 2023 | 29.69 | 29.79 | 29.51 | 29.59 | 105,177 | -0.01(-0.03%) |
Mar 20, 2023 | 29.44 | 29.71 | 29.44 | 29.60 | 44,798 | +0.07(+0.23%) |
Mar 17, 2023 | 29.58 | 29.80 | 29.49 | 29.53 | 58,420 | -0.28(-0.93%) |
Mar 16, 2023 | 29.52 | 29.98 | 29.52 | 29.81 | 98,055 | +0.10(+0.33%) |
Mar 15, 2023 | 29.95 | 29.98 | 29.65 | 29.71 | 71,536 | -0.11(-0.36%) |
Mar 14, 2023 | 30.05 | 30.05 | 29.73 | 29.82 | 206,923 | -0.06(-0.20%) |
Mar 13, 2023 | 29.61 | 30.08 | 29.43 | 29.88 | 494,275 | +0.03(+0.10%) |
Mar 10, 2023 | 29.74 | 29.97 | 29.57 | 29.85 | 125,234 | -0.05(-0.17%) |
Mar 09, 2023 | 29.55 | 29.90 | 29.28 | 29.90 | 105,500 | +0.36(+1.20%) |
Mar 08, 2023 | 29.55 | 29.56 | 29.45 | 29.54 | 126,041 | -0.09(-0.30%) |
Mar 07, 2023 | 29.60 | 29.69 | 29.49 | 29.63 | 177,730 | +0.03(+0.10%) |
Mar 06, 2023 | 29.95 | 29.95 | 29.56 | 29.60 | 149,116 | -0.17(-0.56%) |
Mar 03, 2023 | 29.70 | 29.77 | 29.54 | 29.77 | 50,924 | +0.01(+0.03%) |
Mar 02, 2023 | 29.63 | 29.80 | 29.57 | 29.76 | 84,778 | +0.04(+0.13%) |
Mar 01, 2023 | 29.69 | 29.73 | 29.52 | 29.72 | 172,811 | +0.02(+0.07%) |
Feb 28, 2023 | 29.72 | 29.81 | 29.50 | 29.70 | 78,162 | -0.11(-0.36%) |
Feb 27, 2023 | 29.84 | 30.07 | 29.75 | 29.81 | 103,201 | -0.03(-0.10%) |
Feb 24, 2023 | 29.70 | 30.11 | 29.61 | 29.84 | 96,229 | -0.02(-0.07%) |
Feb 23, 2023 | 29.90 | 29.96 | 29.81 | 29.86 | 140,596 | -0.18(-0.59%) |
Feb 22, 2023 | 30.08 | 30.09 | 29.79 | 30.04 | 184,415 | +0.03(+0.10%) |
Feb 21, 2023 | 29.63 | 30.09 | 29.63 | 30.01 | 263,376 | +0.27(+0.90%) |
Feb 17, 2023 | 29.74 | 30.09 | 29.74 | 29.74 | 304,521 | -0.24(-0.79%) |
Feb 16, 2023 | 29.67 | 30.01 | 29.67 | 29.98 | 125,021 | +0.00(+0.00%) |
Feb 15, 2023 | 30.00 | 30.00 | 29.78 | 29.98 | 189,381 | +0.00(+0.00%) |
Feb 14, 2023 | 30.11 | 30.18 | 29.95 | 29.98 | 38,109 | -0.28(-0.91%) |
Feb 13, 2023 | 30.54 | 30.54 | 30.21 | 30.25 | 72,068 | -0.09(-0.29%) |
Feb 10, 2023 | 30.17 | 30.45 | 30.09 | 30.34 | 73,419 | +0.10(+0.33%) |
Feb 09, 2023 | 30.57 | 30.57 | 29.95 | 30.24 | 87,889 | +0.07(+0.23%) |
Feb 08, 2023 | 30.10 | 30.31 | 29.99 | 30.17 | 123,786 | +0.01(+0.03%) |
Feb 07, 2023 | 30.20 | 30.32 | 30.07 | 30.16 | 90,604 | -0.09(-0.29%) |
Feb 06, 2023 | 30.19 | 30.36 | 30.02 | 30.25 | 976,887 | +0.18(+0.59%) |
Feb 03, 2023 | 30.13 | 30.39 | 30.01 | 30.08 | 277,522 | -0.30(-0.98%) |
Feb 02, 2023 | 30.71 | 30.71 | 30.19 | 30.37 | 178,985 | -0.38(-1.22%) |