Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.75 | 29.90 | 29.43 | 29.44 | 52,568 | -0.29(-0.98%) |
Jan 30, 2024 | 29.74 | 29.84 | 29.69 | 29.73 | 8,852 | -0.20(-0.67%) |
Jan 29, 2024 | 29.88 | 29.97 | 29.74 | 29.93 | 17,341 | -0.08(-0.27%) |
Jan 26, 2024 | 30.08 | 30.18 | 30.01 | 30.01 | 24,206 | +0.09(+0.30%) |
Jan 25, 2024 | 29.96 | 29.96 | 29.79 | 29.92 | 20,576 | -0.02(-0.07%) |
Jan 24, 2024 | 30.11 | 30.12 | 29.87 | 29.94 | 57,549 | +0.32(+1.08%) |
Jan 23, 2024 | 29.47 | 29.68 | 29.39 | 29.62 | 19,228 | +0.19(+0.65%) |
Jan 22, 2024 | 29.36 | 29.47 | 29.31 | 29.43 | 50,267 | -0.07(-0.24%) |
Jan 19, 2024 | 29.25 | 29.54 | 29.19 | 29.50 | 27,346 | +0.06(+0.20%) |
Jan 18, 2024 | 29.27 | 29.44 | 29.17 | 29.44 | 17,599 | +0.33(+1.13%) |
Jan 17, 2024 | 28.95 | 29.11 | 28.92 | 29.11 | 8,911 | -0.54(-1.82%) |
Jan 16, 2024 | 29.84 | 29.84 | 29.47 | 29.65 | 28,939 | -0.70(-2.30%) |
Jan 12, 2024 | 30.48 | 30.55 | 30.27 | 30.35 | 192,405 | -0.01(-0.04%) |
Jan 11, 2024 | 30.53 | 30.53 | 30.14 | 30.36 | 26,673 | -0.02(-0.07%) |
Jan 10, 2024 | 30.35 | 30.48 | 30.31 | 30.38 | 17,416 | +0.07(+0.23%) |
Jan 09, 2024 | 30.35 | 30.45 | 30.30 | 30.31 | 16,391 | -0.33(-1.08%) |
Jan 08, 2024 | 30.30 | 30.70 | 30.30 | 30.64 | 57,473 | +0.25(+0.82%) |
Jan 05, 2024 | 30.38 | 30.62 | 30.35 | 30.39 | 20,622 | -0.00(-0.00%) |
Jan 04, 2024 | 30.36 | 30.60 | 30.36 | 30.39 | 12,376 | -0.04(-0.13%) |
Jan 03, 2024 | 30.42 | 30.54 | 30.20 | 30.43 | 28,743 | -0.42(-1.36%) |
Jan 02, 2024 | 30.84 | 30.94 | 30.73 | 30.85 | 17,861 | -0.29(-0.93%) |
Dec 29, 2023 | 31.11 | 31.31 | 31.07 | 31.14 | 14,239 | +0.08(+0.26%) |
Dec 28, 2023 | 31.25 | 31.27 | 31.06 | 31.06 | 18,120 | +0.03(+0.10%) |
Dec 27, 2023 | 30.99 | 31.14 | 30.94 | 31.03 | 48,463 | +0.07(+0.23%) |
Dec 26, 2023 | 30.92 | 31.09 | 30.74 | 30.96 | 21,782 | +0.27(+0.88%) |
Dec 22, 2023 | 30.76 | 30.82 | 30.65 | 30.69 | 41,504 | -0.25(-0.81%) |
Dec 21, 2023 | 30.87 | 31.17 | 30.71 | 30.94 | 29,023 | +0.51(+1.68%) |
Dec 20, 2023 | 30.82 | 30.89 | 30.39 | 30.43 | 47,048 | -0.39(-1.27%) |
Dec 19, 2023 | 30.65 | 30.83 | 30.65 | 30.82 | 23,577 | +0.33(+1.08%) |
Dec 18, 2023 | 30.50 | 30.70 | 30.42 | 30.49 | 48,932 | -0.80(-2.56%) |
Dec 15, 2023 | 31.49 | 31.63 | 31.29 | 31.29 | 24,567 | -0.40(-1.26%) |
Dec 14, 2023 | 31.52 | 31.74 | 31.45 | 31.69 | 20,937 | +0.62(+2.00%) |
Dec 13, 2023 | 30.62 | 31.09 | 30.43 | 31.07 | 18,349 | +0.27(+0.88%) |
Dec 12, 2023 | 30.66 | 30.86 | 30.66 | 30.80 | 16,579 | +0.06(+0.20%) |
Dec 11, 2023 | 30.62 | 30.84 | 30.62 | 30.74 | 48,371 | +0.04(+0.13%) |
Dec 08, 2023 | 30.58 | 31.00 | 30.58 | 30.70 | 50,280 | +0.06(+0.20%) |
Dec 07, 2023 | 30.55 | 30.85 | 30.55 | 30.64 | 37,585 | +0.07(+0.21%) |
Dec 06, 2023 | 30.73 | 30.86 | 30.55 | 30.57 | 20,599 | +0.09(+0.31%) |
Dec 05, 2023 | 30.39 | 30.49 | 30.36 | 30.48 | 34,542 | -0.10(-0.33%) |
Dec 04, 2023 | 30.63 | 30.66 | 30.47 | 30.58 | 20,645 | -0.38(-1.23%) |
Dec 01, 2023 | 30.68 | 30.97 | 30.61 | 30.96 | 32,249 | +0.34(+1.11%) |
Nov 30, 2023 | 30.81 | 30.81 | 30.54 | 30.62 | 12,007 | -0.28(-0.90%) |
Nov 29, 2023 | 30.96 | 31.01 | 30.85 | 30.90 | 9,495 | +0.05(+0.18%) |
Nov 28, 2023 | 30.75 | 30.93 | 30.72 | 30.84 | 13,468 | +0.08(+0.27%) |
Nov 27, 2023 | 30.88 | 30.88 | 30.64 | 30.76 | 30,231 | -0.21(-0.68%) |
Nov 24, 2023 | 30.77 | 30.97 | 30.77 | 30.97 | 11,588 | +0.29(+0.95%) |
Nov 22, 2023 | 30.68 | 30.72 | 30.58 | 30.68 | 38,314 | -0.01(-0.03%) |
Nov 21, 2023 | 30.86 | 30.86 | 30.64 | 30.69 | 16,396 | -0.26(-0.86%) |
Nov 20, 2023 | 30.79 | 31.01 | 30.79 | 30.95 | 15,852 | +0.23(+0.74%) |
Nov 17, 2023 | 30.61 | 30.76 | 30.60 | 30.73 | 8,619 | +0.29(+0.96%) |
Nov 16, 2023 | 30.55 | 30.55 | 30.37 | 30.43 | 12,707 | -0.32(-1.03%) |
Nov 15, 2023 | 30.83 | 30.84 | 30.70 | 30.75 | 29,755 | +0.12(+0.39%) |
Nov 14, 2023 | 30.16 | 30.71 | 30.16 | 30.63 | 26,408 | +1.02(+3.44%) |
Nov 13, 2023 | 29.38 | 29.69 | 29.38 | 29.61 | 21,262 | +0.18(+0.61%) |
Nov 10, 2023 | 29.24 | 29.45 | 29.13 | 29.43 | 24,745 | +0.05(+0.18%) |
Nov 09, 2023 | 29.68 | 29.76 | 29.36 | 29.38 | 37,686 | -0.30(-1.02%) |
Nov 08, 2023 | 29.47 | 29.74 | 29.47 | 29.68 | 21,075 | +0.10(+0.34%) |
Nov 07, 2023 | 29.45 | 29.69 | 29.44 | 29.58 | 24,822 | -0.14(-0.47%) |
Nov 06, 2023 | 29.96 | 29.96 | 29.64 | 29.72 | 20,321 | -0.07(-0.23%) |
Nov 03, 2023 | 29.63 | 29.88 | 29.63 | 29.79 | 12,252 | +0.65(+2.23%) |
Nov 02, 2023 | 29.23 | 29.28 | 28.97 | 29.14 | 18,607 | +0.57(+2.00%) |
Nov 01, 2023 | 28.36 | 28.61 | 28.20 | 28.57 | 27,078 | +0.12(+0.41%) |
Oct 31, 2023 | 28.40 | 28.54 | 28.28 | 28.45 | 20,018 | -0.10(-0.34%) |
Oct 30, 2023 | 28.40 | 28.61 | 28.35 | 28.55 | 14,914 | +0.44(+1.56%) |
Oct 27, 2023 | 28.36 | 28.39 | 28.04 | 28.11 | 13,837 | +0.03(+0.11%) |
Oct 26, 2023 | 28.19 | 28.34 | 27.98 | 28.08 | 42,471 | -0.22(-0.78%) |
Oct 25, 2023 | 28.45 | 28.58 | 28.25 | 28.30 | 26,518 | -0.60(-2.08%) |
Oct 24, 2023 | 28.63 | 28.94 | 28.63 | 28.90 | 14,550 | +0.32(+1.14%) |
Oct 23, 2023 | 28.35 | 28.72 | 28.33 | 28.57 | 15,193 | +0.14(+0.51%) |
Oct 20, 2023 | 28.59 | 28.66 | 28.43 | 28.43 | 111,655 | -0.37(-1.27%) |
Oct 19, 2023 | 28.79 | 29.08 | 28.72 | 28.80 | 31,147 | -0.12(-0.43%) |
Oct 18, 2023 | 29.24 | 29.30 | 28.91 | 28.92 | 17,074 | -0.54(-1.83%) |
Oct 17, 2023 | 29.22 | 29.66 | 29.22 | 29.46 | 8,442 | -0.17(-0.57%) |
Oct 16, 2023 | 29.45 | 29.63 | 29.45 | 29.63 | 22,393 | +0.30(+1.02%) |
Oct 13, 2023 | 29.44 | 29.49 | 29.23 | 29.33 | 10,290 | -0.37(-1.25%) |
Oct 12, 2023 | 29.85 | 29.92 | 29.53 | 29.70 | 13,038 | -0.34(-1.12%) |
Oct 11, 2023 | 30.14 | 30.14 | 29.92 | 30.04 | 9,163 | +0.06(+0.20%) |
Oct 10, 2023 | 29.92 | 30.12 | 29.75 | 29.98 | 12,941 | +0.54(+1.82%) |
Oct 09, 2023 | 29.33 | 29.54 | 29.25 | 29.44 | 13,464 | -0.20(-0.67%) |
Oct 06, 2023 | 29.15 | 29.69 | 29.14 | 29.64 | 11,165 | +0.47(+1.61%) |
Oct 05, 2023 | 29.11 | 29.25 | 29.06 | 29.17 | 18,798 | +0.04(+0.12%) |
Oct 04, 2023 | 29.08 | 29.22 | 29.07 | 29.14 | 16,258 | +0.05(+0.18%) |
Oct 03, 2023 | 29.10 | 29.21 | 28.99 | 29.08 | 16,006 | -0.40(-1.36%) |
Oct 02, 2023 | 29.43 | 29.57 | 29.42 | 29.48 | 5,445 | -0.35(-1.18%) |
Sep 29, 2023 | 30.16 | 30.16 | 29.77 | 29.84 | 25,060 | +0.14(+0.47%) |
Sep 28, 2023 | 29.59 | 29.79 | 29.54 | 29.70 | 37,571 | +0.22(+0.76%) |
Sep 27, 2023 | 29.64 | 29.64 | 29.32 | 29.47 | 16,316 | -0.08(-0.27%) |
Sep 26, 2023 | 29.69 | 29.73 | 29.40 | 29.55 | 16,347 | -0.43(-1.43%) |
Sep 25, 2023 | 29.87 | 29.96 | 29.82 | 29.98 | 22,291 | -0.21(-0.71%) |
Sep 22, 2023 | 30.30 | 30.32 | 30.12 | 30.20 | 7,784 | +0.07(+0.23%) |
Sep 21, 2023 | 30.28 | 30.28 | 30.09 | 30.13 | 14,507 | -0.46(-1.49%) |
Sep 20, 2023 | 30.92 | 30.95 | 30.58 | 30.58 | 13,659 | -0.06(-0.21%) |
Sep 19, 2023 | 30.78 | 30.78 | 30.57 | 30.64 | 11,117 | -0.09(-0.28%) |
Sep 18, 2023 | 30.24 | 30.83 | 30.24 | 30.73 | 65,890 | -0.09(-0.29%) |
Sep 15, 2023 | 30.98 | 30.98 | 30.79 | 30.82 | 12,930 | -0.09(-0.29%) |
Sep 14, 2023 | 30.84 | 30.91 | 30.72 | 30.91 | 13,996 | +0.34(+1.10%) |
Sep 13, 2023 | 30.64 | 30.74 | 30.51 | 30.57 | 30,995 | -0.12(-0.41%) |
Sep 12, 2023 | 30.64 | 30.83 | 30.64 | 30.70 | 16,071 | -0.07(-0.21%) |
Sep 11, 2023 | 30.75 | 30.77 | 30.60 | 30.77 | 10,448 | +0.40(+1.31%) |
Sep 08, 2023 | 30.32 | 30.50 | 30.32 | 30.37 | 21,263 | +0.01(+0.03%) |
Sep 07, 2023 | 30.34 | 30.49 | 30.29 | 30.36 | 28,307 | -0.37(-1.20%) |
Sep 06, 2023 | 30.76 | 30.82 | 30.66 | 30.73 | 28,297 | -0.16(-0.52%) |
Sep 05, 2023 | 31.01 | 31.11 | 30.85 | 30.89 | 23,630 | -0.38(-1.23%) |
Sep 01, 2023 | 31.27 | 31.49 | 31.21 | 31.27 | 9,300 | -0.03(-0.09%) |
Aug 31, 2023 | 31.28 | 31.48 | 31.18 | 31.30 | 13,349 | -0.25(-0.79%) |
Aug 30, 2023 | 31.56 | 31.69 | 31.50 | 31.55 | 29,221 | -0.21(-0.66%) |
Aug 29, 2023 | 31.23 | 31.80 | 31.23 | 31.76 | 8,250 | +0.42(+1.36%) |
Aug 28, 2023 | 31.25 | 31.36 | 31.18 | 31.34 | 7,757 | +0.37(+1.20%) |
Aug 25, 2023 | 31.01 | 31.06 | 30.71 | 30.96 | 25,980 | +0.05(+0.18%) |
Aug 24, 2023 | 31.10 | 31.10 | 30.85 | 30.91 | 9,530 | -0.14(-0.43%) |
Aug 23, 2023 | 30.97 | 31.14 | 30.95 | 31.05 | 33,368 | +0.23(+0.76%) |
Aug 22, 2023 | 30.90 | 30.93 | 30.79 | 30.81 | 16,687 | -0.07(-0.21%) |
Aug 21, 2023 | 30.69 | 31.06 | 30.69 | 30.88 | 10,828 | +0.06(+0.18%) |
Aug 18, 2023 | 30.77 | 30.96 | 30.51 | 30.82 | 8,224 | -0.18(-0.58%) |
Aug 17, 2023 | 31.29 | 31.29 | 30.97 | 31.00 | 17,883 | -0.17(-0.56%) |
Aug 16, 2023 | 31.37 | 31.37 | 31.12 | 31.17 | 16,816 | -0.20(-0.65%) |
Aug 15, 2023 | 31.56 | 31.57 | 31.34 | 31.38 | 9,628 | -0.41(-1.30%) |
Aug 14, 2023 | 31.75 | 31.86 | 31.63 | 31.79 | 12,164 | -0.06(-0.19%) |
Aug 11, 2023 | 31.91 | 32.02 | 31.76 | 31.85 | 9,051 | -0.46(-1.44%) |
Aug 10, 2023 | 32.69 | 32.69 | 32.30 | 32.31 | 15,637 | +0.14(+0.45%) |
Aug 09, 2023 | 32.15 | 32.29 | 32.15 | 32.17 | 11,772 | +0.02(+0.05%) |
Aug 08, 2023 | 32.25 | 32.25 | 31.88 | 32.16 | 32,119 | -0.38(-1.17%) |
Aug 07, 2023 | 32.41 | 32.59 | 32.39 | 32.54 | 7,354 | +0.11(+0.33%) |
Aug 04, 2023 | 32.56 | 32.83 | 32.37 | 32.43 | 14,221 | -0.14(-0.43%) |
Aug 03, 2023 | 32.49 | 32.69 | 32.38 | 32.57 | 16,845 | +0.13(+0.40%) |
Aug 02, 2023 | 32.56 | 32.56 | 32.34 | 32.44 | 18,124 | -0.72(-2.16%) |
Aug 01, 2023 | 33.15 | 33.31 | 33.10 | 33.16 | 13,935 | -0.41(-1.21%) |
Jul 31, 2023 | 33.85 | 33.85 | 33.48 | 33.56 | 7,860 | -0.01(-0.02%) |
Jul 28, 2023 | 33.64 | 33.72 | 33.50 | 33.57 | 13,886 | +0.48(+1.44%) |
Jul 27, 2023 | 33.36 | 33.42 | 33.02 | 33.09 | 17,836 | -0.11(-0.33%) |
Jul 26, 2023 | 32.98 | 33.27 | 32.98 | 33.20 | 15,616 | +0.28(+0.84%) |
Jul 25, 2023 | 32.78 | 32.97 | 32.78 | 32.92 | 7,870 | +0.14(+0.44%) |
Jul 24, 2023 | 32.71 | 32.92 | 32.67 | 32.78 | 18,415 | +0.00(+0.00%) |
Jul 21, 2023 | 32.84 | 32.84 | 32.67 | 32.78 | 18,260 | +0.13(+0.40%) |
Jul 20, 2023 | 32.73 | 32.90 | 32.65 | 32.65 | 22,430 | -0.42(-1.27%) |
Jul 19, 2023 | 32.93 | 33.07 | 32.79 | 33.07 | 31,138 | +0.06(+0.18%) |
Jul 18, 2023 | 33.01 | 33.18 | 32.91 | 33.01 | 22,339 | +0.11(+0.33%) |
Jul 17, 2023 | 32.70 | 32.91 | 32.70 | 32.90 | 15,277 | +0.08(+0.24%) |
Jul 14, 2023 | 32.91 | 32.94 | 32.81 | 32.82 | 13,101 | -0.25(-0.76%) |
Jul 13, 2023 | 32.75 | 33.17 | 32.75 | 33.07 | 27,996 | +0.59(+1.82%) |
Jul 12, 2023 | 32.38 | 32.58 | 32.25 | 32.48 | 46,130 | +0.61(+1.91%) |
Jul 11, 2023 | 31.70 | 31.87 | 31.56 | 31.87 | 11,603 | +0.34(+1.08%) |
Jul 10, 2023 | 31.42 | 31.54 | 31.32 | 31.53 | 15,203 | +0.03(+0.10%) |
Jul 07, 2023 | 31.02 | 31.58 | 31.02 | 31.50 | 21,478 | +0.63(+2.04%) |
Jul 06, 2023 | 31.01 | 31.04 | 30.78 | 30.87 | 31,017 | -0.70(-2.22%) |
Jul 05, 2023 | 31.68 | 31.82 | 31.56 | 31.57 | 17,404 | -0.34(-1.05%) |
Jul 03, 2023 | 31.93 | 31.99 | 31.82 | 31.91 | 23,728 | +0.18(+0.55%) |
Jun 30, 2023 | 31.73 | 31.77 | 31.69 | 31.73 | 10,879 | +0.46(+1.47%) |
Jun 29, 2023 | 31.28 | 31.31 | 31.16 | 31.27 | 22,815 | -0.19(-0.59%) |
Jun 28, 2023 | 31.40 | 31.53 | 31.37 | 31.46 | 13,851 | -0.21(-0.68%) |
Jun 27, 2023 | 31.28 | 31.67 | 31.28 | 31.67 | 13,045 | +0.50(+1.60%) |
Jun 26, 2023 | 31.19 | 31.36 | 31.13 | 31.17 | 23,492 | +0.16(+0.52%) |
Jun 23, 2023 | 30.99 | 31.12 | 30.99 | 31.01 | 6,846 | -0.47(-1.49%) |
Jun 22, 2023 | 31.67 | 31.70 | 31.45 | 31.48 | 19,330 | -0.14(-0.44%) |
Jun 21, 2023 | 31.64 | 31.88 | 31.55 | 31.62 | 32,595 | -0.11(-0.35%) |
Jun 20, 2023 | 31.97 | 32.03 | 31.69 | 31.73 | 10,092 | -0.71(-2.19%) |
Jun 16, 2023 | 32.44 | 32.61 | 32.44 | 32.44 | 15,072 | +0.11(+0.34%) |
Jun 15, 2023 | 32.29 | 32.45 | 32.28 | 32.33 | 5,602 | +0.11(+0.34%) |
Jun 14, 2023 | 32.14 | 32.39 | 32.13 | 32.22 | 13,524 | +0.15(+0.47%) |
Jun 13, 2023 | 31.95 | 32.14 | 31.95 | 32.07 | 12,213 | +0.41(+1.30%) |
Jun 12, 2023 | 31.68 | 31.72 | 31.55 | 31.66 | 6,424 | +0.11(+0.35%) |
Jun 09, 2023 | 31.75 | 31.75 | 31.54 | 31.55 | 6,865 | -0.11(-0.35%) |
Jun 08, 2023 | 31.47 | 31.66 | 31.45 | 31.66 | 17,652 | +0.39(+1.25%) |
Jun 07, 2023 | 31.62 | 31.62 | 31.27 | 31.27 | 8,788 | -0.20(-0.64%) |
Jun 06, 2023 | 31.18 | 31.47 | 31.18 | 31.47 | 23,158 | +0.41(+1.32%) |
Jun 05, 2023 | 31.25 | 31.25 | 31.01 | 31.06 | 9,871 | -0.12(-0.38%) |
Jun 02, 2023 | 31.07 | 31.34 | 31.07 | 31.18 | 16,777 | +0.38(+1.23%) |
Jun 01, 2023 | 30.45 | 30.82 | 30.33 | 30.80 | 14,730 | +0.49(+1.62%) |
May 31, 2023 | 30.46 | 30.46 | 30.05 | 30.31 | 188,341 | -0.37(-1.21%) |
May 30, 2023 | 31.05 | 31.05 | 30.59 | 30.68 | 16,816 | -0.48(-1.54%) |
May 26, 2023 | 30.95 | 31.16 | 30.81 | 31.16 | 26,350 | +0.54(+1.76%) |
May 25, 2023 | 30.80 | 30.84 | 30.56 | 30.62 | 26,629 | -0.20(-0.65%) |
May 24, 2023 | 31.13 | 31.13 | 30.79 | 30.82 | 14,670 | -0.65(-2.07%) |
May 23, 2023 | 31.50 | 31.65 | 31.36 | 31.47 | 9,016 | -0.29(-0.91%) |
May 22, 2023 | 31.88 | 31.89 | 31.75 | 31.76 | 6,616 | +0.00(+0.00%) |
May 19, 2023 | 31.59 | 31.76 | 31.59 | 31.76 | 7,437 | +0.19(+0.60%) |
May 18, 2023 | 31.57 | 31.57 | 31.34 | 31.57 | 14,063 | -0.08(-0.25%) |
May 17, 2023 | 31.47 | 31.67 | 31.36 | 31.65 | 14,604 | +0.16(+0.51%) |
May 16, 2023 | 31.55 | 31.70 | 31.49 | 31.49 | 8,735 | -0.25(-0.80%) |
May 15, 2023 | 31.59 | 31.81 | 31.47 | 31.74 | 167,188 | +0.53(+1.70%) |
May 12, 2023 | 31.39 | 31.49 | 31.11 | 31.21 | 12,340 | -0.33(-1.05%) |
May 11, 2023 | 31.53 | 31.59 | 31.39 | 31.55 | 9,719 | -0.17(-0.55%) |
May 10, 2023 | 31.79 | 31.86 | 31.57 | 31.72 | 16,993 | +0.05(+0.16%) |
May 09, 2023 | 31.58 | 31.84 | 31.58 | 31.67 | 26,957 | -0.34(-1.05%) |
May 08, 2023 | 31.95 | 32.11 | 31.95 | 32.01 | 25,243 | +0.10(+0.30%) |
May 05, 2023 | 31.77 | 32.01 | 31.58 | 31.91 | 14,970 | +0.41(+1.29%) |
May 04, 2023 | 31.37 | 31.62 | 31.37 | 31.50 | 9,652 | +0.11(+0.37%) |
May 03, 2023 | 31.53 | 31.63 | 31.39 | 31.39 | 21,337 | -0.09(-0.30%) |
May 02, 2023 | 31.66 | 31.77 | 31.33 | 31.48 | 14,159 | -0.34(-1.05%) |
May 01, 2023 | 31.95 | 32.01 | 31.81 | 31.82 | 13,988 | +0.07(+0.21%) |
Apr 28, 2023 | 31.52 | 31.86 | 31.52 | 31.75 | 34,860 | +0.00(+0.02%) |
Apr 27, 2023 | 31.63 | 31.77 | 31.46 | 31.75 | 18,935 | +0.19(+0.60%) |
Apr 26, 2023 | 31.68 | 31.72 | 31.55 | 31.56 | 18,742 | +0.14(+0.45%) |
Apr 25, 2023 | 31.78 | 31.78 | 31.42 | 31.42 | 21,640 | -0.65(-2.03%) |
Apr 24, 2023 | 32.15 | 32.19 | 32.02 | 32.07 | 40,018 | -0.03(-0.11%) |
Apr 21, 2023 | 31.95 | 32.20 | 31.95 | 32.10 | 33,926 | -0.11(-0.33%) |
Apr 20, 2023 | 32.20 | 32.26 | 32.00 | 32.21 | 28,954 | -0.08(-0.26%) |
Apr 19, 2023 | 32.27 | 32.37 | 32.25 | 32.29 | 10,816 | -0.14(-0.42%) |
Apr 18, 2023 | 32.46 | 32.47 | 32.32 | 32.43 | 15,245 | +0.08(+0.25%) |
Apr 17, 2023 | 32.35 | 32.35 | 32.17 | 32.35 | 83,229 | +0.04(+0.12%) |
Apr 14, 2023 | 32.50 | 32.50 | 32.19 | 32.31 | 25,507 | -0.12(-0.36%) |
Apr 13, 2023 | 32.28 | 32.47 | 32.27 | 32.43 | 28,713 | +0.42(+1.30%) |
Apr 12, 2023 | 32.56 | 32.56 | 32.00 | 32.01 | 25,876 | -0.06(-0.19%) |
Apr 11, 2023 | 32.00 | 32.18 | 32.00 | 32.07 | 37,804 | +0.04(+0.12%) |
Apr 10, 2023 | 31.91 | 32.48 | 31.82 | 32.03 | 12,957 | +0.03(+0.09%) |
Apr 06, 2023 | 31.90 | 32.19 | 31.90 | 32.00 | 17,860 | +0.21(+0.65%) |
Apr 05, 2023 | 31.80 | 31.93 | 31.70 | 31.79 | 16,440 | -0.26(-0.81%) |
Apr 04, 2023 | 31.99 | 32.17 | 31.96 | 32.06 | 12,498 | -0.07(-0.20%) |
Apr 03, 2023 | 32.05 | 32.15 | 31.91 | 32.12 | 18,953 | +0.15(+0.47%) |
Mar 31, 2023 | 31.85 | 32.04 | 31.81 | 31.97 | 116,364 | +0.03(+0.11%) |
Mar 30, 2023 | 31.92 | 32.00 | 31.81 | 31.94 | 44,840 | +0.39(+1.22%) |
Mar 29, 2023 | 31.50 | 31.61 | 31.44 | 31.55 | 24,108 | +0.31(+0.99%) |
Mar 28, 2023 | 31.14 | 31.28 | 31.13 | 31.24 | 20,828 | +0.15(+0.48%) |
Mar 27, 2023 | 31.10 | 31.11 | 30.94 | 31.09 | 7,995 | +0.17(+0.54%) |
Mar 24, 2023 | 30.82 | 31.02 | 30.63 | 30.92 | 13,526 | -0.26(-0.84%) |
Mar 23, 2023 | 31.50 | 31.64 | 31.08 | 31.18 | 9,804 | -0.05(-0.17%) |
Mar 22, 2023 | 31.39 | 31.71 | 31.24 | 31.24 | 6,281 | +0.03(+0.11%) |
Mar 21, 2023 | 31.27 | 31.27 | 31.04 | 31.20 | 12,033 | +0.36(+1.18%) |
Mar 20, 2023 | 30.64 | 30.87 | 30.63 | 30.84 | 16,580 | +0.27(+0.88%) |
Mar 17, 2023 | 30.51 | 30.61 | 30.33 | 30.57 | 43,912 | -0.23(-0.75%) |
Mar 16, 2023 | 30.23 | 30.80 | 30.23 | 30.80 | 93,025 | +0.60(+1.99%) |
Mar 15, 2023 | 30.20 | 30.34 | 29.97 | 30.20 | 21,683 | -0.93(-2.99%) |
Mar 14, 2023 | 30.98 | 31.25 | 30.98 | 31.13 | 19,150 | +0.35(+1.14%) |
Mar 13, 2023 | 30.59 | 30.94 | 30.59 | 30.78 | 42,142 | -0.22(-0.71%) |
Mar 10, 2023 | 31.08 | 31.31 | 30.87 | 31.00 | 14,513 | -0.29(-0.93%) |
Mar 09, 2023 | 31.69 | 31.70 | 31.23 | 31.29 | 24,168 | -0.38(-1.20%) |
Mar 08, 2023 | 31.58 | 31.73 | 31.56 | 31.67 | 20,471 | +0.10(+0.32%) |
Mar 07, 2023 | 32.01 | 32.03 | 31.47 | 31.57 | 10,605 | -0.49(-1.53%) |
Mar 06, 2023 | 32.11 | 32.33 | 32.06 | 32.06 | 38,104 | -0.08(-0.25%) |
Mar 03, 2023 | 31.90 | 32.19 | 31.83 | 32.14 | 17,746 | +0.31(+0.97%) |
Mar 02, 2023 | 31.58 | 31.83 | 31.49 | 31.83 | 11,383 | +0.16(+0.52%) |
Mar 01, 2023 | 31.68 | 31.81 | 31.59 | 31.66 | 7,818 | +0.38(+1.20%) |
Feb 28, 2023 | 31.57 | 31.57 | 31.22 | 31.29 | 10,921 | -0.24(-0.76%) |
Feb 27, 2023 | 31.38 | 31.65 | 31.38 | 31.53 | 12,734 | +0.28(+0.88%) |
Feb 24, 2023 | 31.26 | 31.33 | 31.05 | 31.25 | 8,344 | -0.41(-1.28%) |
Feb 23, 2023 | 31.76 | 32.02 | 31.50 | 31.66 | 183,061 | +0.09(+0.29%) |
Feb 22, 2023 | 31.51 | 31.71 | 31.49 | 31.57 | 28,986 | -0.14(-0.46%) |
Feb 21, 2023 | 31.75 | 31.94 | 31.63 | 31.71 | 8,229 | -0.12(-0.38%) |
Feb 17, 2023 | 31.72 | 31.94 | 31.69 | 31.83 | 12,278 | -0.02(-0.05%) |
Feb 16, 2023 | 31.81 | 32.02 | 31.69 | 31.85 | 371,321 | +0.12(+0.37%) |
Feb 15, 2023 | 31.62 | 31.89 | 31.58 | 31.73 | 18,067 | -0.35(-1.09%) |
Feb 14, 2023 | 32.04 | 32.13 | 31.87 | 32.08 | 6,827 | +0.12(+0.38%) |
Feb 13, 2023 | 31.82 | 32.06 | 31.82 | 31.96 | 6,616 | +0.23(+0.72%) |
Feb 10, 2023 | 31.95 | 31.95 | 31.64 | 31.73 | 9,205 | -0.34(-1.06%) |
Feb 09, 2023 | 32.45 | 33.42 | 32.05 | 32.07 | 18,308 | +0.09(+0.30%) |
Feb 08, 2023 | 31.90 | 32.12 | 31.90 | 31.98 | 12,402 | -0.00(-0.02%) |
Feb 07, 2023 | 31.80 | 31.98 | 31.61 | 31.98 | 15,160 | +0.28(+0.88%) |
Feb 06, 2023 | 31.76 | 31.83 | 31.53 | 31.70 | 35,720 | -0.41(-1.28%) |
Feb 03, 2023 | 32.98 | 32.98 | 32.11 | 32.11 | 36,817 | -0.62(-1.89%) |
Feb 02, 2023 | 32.58 | 33.17 | 32.51 | 32.73 | 1,904,908 | -0.06(-0.19%) |