Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 32.31 | 32.52 | 32.12 | 32.38 | 156,756 | +0.09(+0.28%) |
Dec 28, 2023 | 32.19 | 32.46 | 32.19 | 32.29 | 116,324 | +0.12(+0.37%) |
Dec 27, 2023 | 32.58 | 32.58 | 31.89 | 32.18 | 115,862 | -0.28(-0.85%) |
Dec 26, 2023 | 32.59 | 32.69 | 32.26 | 32.45 | 140,578 | +0.08(+0.24%) |
Dec 22, 2023 | 32.46 | 32.71 | 31.84 | 32.37 | 203,687 | +0.16(+0.49%) |
Dec 21, 2023 | 32.12 | 32.44 | 31.63 | 32.22 | 206,057 | +0.06(+0.18%) |
Dec 20, 2023 | 32.20 | 32.89 | 31.99 | 32.16 | 268,427 | -0.07(-0.22%) |
Dec 19, 2023 | 32.57 | 32.83 | 32.20 | 32.23 | 502,623 | -0.39(-1.18%) |
Dec 18, 2023 | 32.34 | 32.68 | 32.05 | 32.61 | 319,500 | +0.42(+1.29%) |
Dec 15, 2023 | 32.74 | 32.82 | 31.98 | 32.20 | 576,273 | -0.61(-1.87%) |
Dec 14, 2023 | 33.93 | 33.97 | 32.77 | 32.81 | 211,629 | -0.64(-1.92%) |
Dec 13, 2023 | 32.87 | 33.52 | 32.67 | 33.45 | 339,922 | +0.65(+1.99%) |
Dec 12, 2023 | 32.76 | 33.03 | 32.51 | 32.80 | 225,620 | +0.11(+0.33%) |
Dec 11, 2023 | 32.63 | 32.78 | 32.45 | 32.69 | 198,252 | +0.13(+0.39%) |
Dec 08, 2023 | 32.69 | 32.89 | 32.46 | 32.56 | 159,670 | -0.06(-0.18%) |
Dec 07, 2023 | 32.59 | 32.65 | 32.21 | 32.62 | 176,642 | +0.20(+0.60%) |
Dec 06, 2023 | 32.87 | 33.28 | 32.39 | 32.43 | 256,971 | -0.38(-1.17%) |
Dec 05, 2023 | 32.96 | 33.23 | 32.76 | 32.81 | 293,184 | -0.21(-0.62%) |
Dec 04, 2023 | 32.58 | 33.14 | 32.33 | 33.02 | 196,265 | +0.29(+0.90%) |
Dec 01, 2023 | 32.69 | 33.08 | 32.40 | 32.72 | 179,441 | -0.09(-0.27%) |
Nov 30, 2023 | 32.42 | 32.83 | 32.19 | 32.81 | 252,714 | +0.52(+1.61%) |
Nov 29, 2023 | 32.52 | 32.84 | 32.18 | 32.29 | 139,140 | -0.21(-0.63%) |
Nov 28, 2023 | 32.93 | 32.93 | 32.35 | 32.50 | 151,285 | -0.43(-1.31%) |
Nov 27, 2023 | 32.69 | 33.00 | 32.57 | 32.93 | 141,529 | +0.14(+0.42%) |
Nov 24, 2023 | 32.78 | 32.96 | 32.57 | 32.79 | 51,514 | +0.14(+0.42%) |
Nov 22, 2023 | 31.91 | 32.66 | 31.91 | 32.65 | 196,053 | +0.79(+2.49%) |
Nov 21, 2023 | 31.87 | 32.24 | 31.66 | 31.86 | 107,443 | +0.03(+0.09%) |
Nov 20, 2023 | 31.78 | 31.95 | 31.51 | 31.83 | 188,800 | -0.04(-0.12%) |
Nov 17, 2023 | 32.18 | 32.59 | 31.86 | 31.87 | 307,594 | -0.24(-0.73%) |
Nov 16, 2023 | 32.05 | 32.36 | 31.58 | 32.10 | 272,329 | +0.11(+0.34%) |
Nov 15, 2023 | 32.17 | 32.27 | 31.84 | 32.00 | 159,446 | -0.29(-0.91%) |
Nov 14, 2023 | 31.95 | 32.37 | 31.90 | 32.29 | 211,460 | +0.72(+2.27%) |
Nov 13, 2023 | 31.49 | 31.70 | 31.35 | 31.57 | 319,573 | +0.00(+0.00%) |
Nov 10, 2023 | 31.27 | 31.63 | 30.92 | 31.57 | 305,944 | +0.33(+1.07%) |
Nov 09, 2023 | 31.82 | 31.95 | 31.21 | 31.24 | 193,944 | -0.62(-1.94%) |
Nov 08, 2023 | 32.10 | 32.13 | 31.63 | 31.86 | 110,356 | -0.19(-0.58%) |
Nov 07, 2023 | 32.45 | 33.16 | 32.04 | 32.05 | 178,211 | -0.43(-1.33%) |
Nov 06, 2023 | 32.37 | 32.86 | 32.19 | 32.48 | 271,766 | +0.12(+0.36%) |
Nov 03, 2023 | 32.06 | 32.43 | 31.06 | 32.36 | 301,284 | +1.01(+3.22%) |
Nov 02, 2023 | 31.33 | 31.51 | 30.98 | 31.35 | 260,219 | +0.19(+0.60%) |
Nov 01, 2023 | 31.02 | 31.52 | 30.79 | 31.16 | 162,737 | +0.05(+0.16%) |
Oct 31, 2023 | 30.71 | 31.22 | 30.50 | 31.11 | 152,591 | +0.41(+1.34%) |
Oct 30, 2023 | 30.68 | 30.79 | 30.45 | 30.70 | 134,997 | +0.34(+1.13%) |
Oct 27, 2023 | 30.92 | 30.98 | 30.10 | 30.36 | 167,627 | -0.70(-2.24%) |
Oct 26, 2023 | 31.22 | 31.47 | 30.74 | 31.05 | 198,980 | -0.09(-0.28%) |
Oct 25, 2023 | 30.53 | 31.28 | 30.53 | 31.14 | 170,706 | +0.52(+1.70%) |
Oct 24, 2023 | 30.51 | 30.84 | 30.48 | 30.62 | 200,417 | +0.25(+0.84%) |
Oct 23, 2023 | 30.43 | 30.71 | 30.35 | 30.37 | 249,558 | -0.25(-0.83%) |
Oct 20, 2023 | 31.05 | 31.05 | 30.53 | 30.62 | 195,788 | -0.34(-1.11%) |
Oct 19, 2023 | 31.33 | 31.51 | 30.90 | 30.97 | 403,724 | -0.53(-1.68%) |
Oct 18, 2023 | 31.31 | 31.71 | 30.99 | 31.50 | 137,351 | +0.07(+0.22%) |
Oct 17, 2023 | 30.99 | 31.61 | 30.66 | 31.43 | 225,497 | +0.37(+1.20%) |
Oct 16, 2023 | 30.37 | 31.12 | 30.37 | 31.05 | 178,787 | +0.82(+2.72%) |
Oct 13, 2023 | 29.88 | 30.31 | 29.81 | 30.23 | 162,760 | +0.58(+1.95%) |
Oct 12, 2023 | 29.77 | 29.91 | 29.30 | 29.65 | 188,244 | -0.09(-0.30%) |
Oct 11, 2023 | 29.16 | 29.76 | 29.16 | 29.74 | 120,609 | +0.59(+2.02%) |
Oct 10, 2023 | 29.16 | 29.29 | 28.93 | 29.15 | 191,791 | +0.03(+0.10%) |
Oct 09, 2023 | 28.92 | 29.28 | 28.92 | 29.12 | 116,438 | +0.22(+0.75%) |
Oct 06, 2023 | 28.83 | 29.16 | 27.94 | 28.91 | 103,526 | +0.00(+0.00%) |
Oct 05, 2023 | 28.37 | 28.93 | 28.37 | 28.91 | 210,390 | +0.52(+1.83%) |
Oct 04, 2023 | 28.11 | 28.51 | 27.94 | 28.39 | 185,128 | +0.27(+0.98%) |
Oct 03, 2023 | 28.40 | 28.45 | 27.98 | 28.11 | 210,208 | -0.32(-1.14%) |
Oct 02, 2023 | 28.71 | 28.71 | 28.00 | 28.44 | 268,876 | -0.37(-1.29%) |
Sep 29, 2023 | 29.19 | 29.32 | 28.70 | 28.81 | 275,176 | -0.41(-1.41%) |
Sep 28, 2023 | 29.02 | 29.48 | 29.02 | 29.22 | 375,267 | +0.25(+0.85%) |
Sep 27, 2023 | 29.27 | 29.42 | 28.64 | 28.98 | 189,071 | -0.23(-0.77%) |
Sep 26, 2023 | 29.11 | 29.60 | 29.11 | 29.20 | 274,193 | +0.31(+1.09%) |
Sep 25, 2023 | 29.06 | 29.08 | 28.88 | 28.89 | 158,748 | -0.26(-0.91%) |
Sep 22, 2023 | 29.02 | 29.33 | 28.99 | 29.15 | 207,432 | +0.25(+0.85%) |
Sep 21, 2023 | 28.68 | 28.98 | 28.49 | 28.91 | 176,519 | +0.20(+0.68%) |
Sep 20, 2023 | 28.61 | 29.08 | 28.57 | 28.71 | 157,552 | +0.23(+0.79%) |
Sep 19, 2023 | 28.32 | 28.66 | 28.31 | 28.49 | 203,016 | +0.25(+0.90%) |
Sep 18, 2023 | 28.89 | 28.89 | 28.16 | 28.23 | 286,237 | -0.60(-2.07%) |
Sep 15, 2023 | 28.58 | 28.94 | 28.37 | 28.83 | 712,134 | +0.21(+0.72%) |
Sep 14, 2023 | 28.28 | 28.63 | 27.72 | 28.62 | 279,449 | +0.70(+2.49%) |
Sep 13, 2023 | 28.32 | 28.36 | 27.91 | 27.93 | 540,117 | -0.20(-0.72%) |
Sep 12, 2023 | 27.88 | 28.22 | 27.85 | 28.13 | 178,550 | +0.38(+1.36%) |
Sep 11, 2023 | 27.74 | 28.08 | 27.64 | 27.75 | 318,634 | +0.15(+0.53%) |
Sep 08, 2023 | 27.66 | 28.10 | 27.46 | 27.61 | 322,254 | -0.04(-0.14%) |
Sep 07, 2023 | 27.73 | 27.88 | 27.54 | 27.65 | 283,534 | -0.05(-0.17%) |
Sep 06, 2023 | 27.59 | 27.75 | 27.38 | 27.69 | 162,194 | +0.25(+0.92%) |
Sep 05, 2023 | 28.11 | 28.15 | 27.32 | 27.44 | 215,264 | -0.83(-2.95%) |
Sep 01, 2023 | 27.93 | 28.33 | 27.93 | 28.28 | 174,373 | +0.49(+1.78%) |
Aug 31, 2023 | 27.94 | 28.25 | 27.70 | 27.78 | 148,525 | -0.16(-0.59%) |
Aug 30, 2023 | 27.93 | 28.13 | 27.72 | 27.95 | 106,119 | -0.02(-0.07%) |
Aug 29, 2023 | 28.15 | 28.15 | 27.83 | 27.97 | 113,467 | -0.05(-0.17%) |
Aug 28, 2023 | 28.00 | 28.27 | 27.92 | 28.01 | 224,766 | +0.05(+0.17%) |
Aug 25, 2023 | 27.80 | 27.97 | 27.63 | 27.97 | 153,009 | +0.27(+0.98%) |
Aug 24, 2023 | 26.96 | 27.71 | 26.96 | 27.69 | 201,271 | +0.61(+2.25%) |
Aug 23, 2023 | 27.17 | 27.25 | 27.00 | 27.08 | 149,271 | -0.08(-0.29%) |
Aug 22, 2023 | 27.37 | 27.53 | 27.11 | 27.16 | 155,797 | -0.34(-1.23%) |
Aug 21, 2023 | 27.56 | 27.67 | 27.43 | 27.50 | 154,490 | -0.13(-0.46%) |
Aug 18, 2023 | 27.65 | 27.93 | 27.63 | 27.63 | 165,957 | -0.14(-0.49%) |
Aug 17, 2023 | 27.61 | 27.92 | 27.54 | 27.76 | 170,716 | +0.23(+0.84%) |
Aug 16, 2023 | 27.33 | 27.68 | 27.33 | 27.53 | 168,491 | +0.08(+0.28%) |
Aug 15, 2023 | 27.65 | 27.65 | 27.39 | 27.45 | 172,803 | -0.45(-1.60%) |
Aug 14, 2023 | 28.47 | 28.47 | 27.83 | 27.90 | 251,103 | -0.58(-2.04%) |
Aug 11, 2023 | 28.34 | 28.90 | 28.29 | 28.48 | 270,461 | +0.12(+0.41%) |
Aug 10, 2023 | 27.93 | 28.36 | 27.79 | 28.36 | 305,763 | +0.52(+1.88%) |
Aug 09, 2023 | 27.77 | 27.98 | 27.64 | 27.84 | 182,732 | -0.07(-0.24%) |
Aug 08, 2023 | 27.93 | 28.06 | 27.58 | 27.91 | 163,549 | -0.28(-1.00%) |
Aug 07, 2023 | 27.94 | 28.42 | 27.94 | 28.19 | 218,080 | +0.26(+0.94%) |
Aug 04, 2023 | 27.48 | 28.00 | 27.37 | 27.93 | 232,187 | +0.35(+1.27%) |
Aug 03, 2023 | 27.58 | 27.61 | 27.20 | 27.58 | 326,790 | -0.24(-0.87%) |
Aug 02, 2023 | 28.60 | 28.60 | 27.28 | 27.82 | 491,045 | -1.20(-4.14%) |
Aug 01, 2023 | 29.31 | 29.33 | 28.81 | 29.02 | 210,596 | -0.18(-0.63%) |
Jul 31, 2023 | 29.00 | 29.32 | 29.00 | 29.21 | 283,014 | +0.14(+0.47%) |
Jul 28, 2023 | 29.19 | 29.42 | 28.92 | 29.07 | 277,930 | +0.13(+0.44%) |
Jul 27, 2023 | 28.95 | 28.97 | 28.72 | 28.94 | 280,540 | +0.08(+0.27%) |
Jul 26, 2023 | 28.55 | 29.07 | 28.55 | 28.87 | 175,568 | +0.41(+1.43%) |
Jul 25, 2023 | 28.68 | 28.94 | 28.38 | 28.46 | 242,852 | -0.32(-1.11%) |
Jul 24, 2023 | 28.45 | 29.05 | 28.45 | 28.78 | 385,594 | +0.36(+1.26%) |
Jul 21, 2023 | 28.65 | 28.84 | 28.04 | 28.42 | 556,005 | -0.31(-1.08%) |
Jul 20, 2023 | 28.56 | 28.78 | 28.44 | 28.73 | 233,854 | +0.34(+1.19%) |
Jul 19, 2023 | 28.19 | 28.50 | 28.18 | 28.39 | 305,446 | +0.25(+0.90%) |
Jul 18, 2023 | 27.89 | 28.36 | 27.89 | 28.14 | 143,444 | +0.29(+1.04%) |
Jul 17, 2023 | 27.90 | 28.29 | 27.79 | 27.85 | 192,615 | -0.05(-0.17%) |
Jul 14, 2023 | 27.97 | 28.05 | 27.43 | 27.90 | 335,421 | +0.06(+0.21%) |
Jul 13, 2023 | 27.35 | 27.86 | 27.35 | 27.84 | 604,522 | +0.33(+1.20%) |
Jul 12, 2023 | 28.07 | 28.25 | 27.51 | 27.51 | 258,312 | -0.39(-1.39%) |
Jul 11, 2023 | 27.95 | 28.16 | 27.82 | 27.90 | 186,817 | -0.12(-0.42%) |
Jul 10, 2023 | 28.10 | 28.36 | 27.95 | 28.01 | 212,262 | -0.16(-0.58%) |
Jul 07, 2023 | 28.15 | 28.36 | 27.87 | 28.18 | 250,055 | -0.12(-0.41%) |
Jul 06, 2023 | 28.41 | 28.52 | 28.17 | 28.29 | 150,580 | -0.22(-0.78%) |
Jul 05, 2023 | 28.54 | 28.78 | 28.39 | 28.52 | 239,987 | -0.33(-1.14%) |
Jul 03, 2023 | 28.51 | 28.95 | 28.51 | 28.85 | 103,294 | +0.10(+0.34%) |
Jun 30, 2023 | 29.02 | 29.08 | 28.67 | 28.75 | 199,061 | -0.10(-0.34%) |
Jun 29, 2023 | 28.45 | 28.87 | 28.45 | 28.85 | 156,467 | +0.56(+1.99%) |
Jun 28, 2023 | 28.54 | 28.54 | 27.84 | 28.29 | 241,885 | -0.36(-1.25%) |
Jun 27, 2023 | 28.52 | 28.99 | 28.32 | 28.64 | 231,703 | +0.27(+0.96%) |
Jun 26, 2023 | 28.15 | 28.64 | 28.15 | 28.37 | 433,453 | +0.19(+0.69%) |
Jun 23, 2023 | 28.63 | 28.82 | 28.01 | 28.18 | 501,213 | -0.61(-2.12%) |
Jun 22, 2023 | 28.76 | 28.81 | 28.34 | 28.79 | 418,061 | +0.07(+0.24%) |
Jun 21, 2023 | 28.53 | 28.86 | 28.09 | 28.72 | 300,114 | +0.07(+0.24%) |
Jun 20, 2023 | 29.63 | 29.63 | 28.63 | 28.65 | 440,760 | -0.86(-2.92%) |
Jun 16, 2023 | 28.89 | 29.64 | 28.84 | 29.52 | 953,428 | +0.79(+2.73%) |
Jun 15, 2023 | 28.78 | 29.02 | 28.47 | 28.73 | 923,164 | -0.26(-0.90%) |
Jun 14, 2023 | 29.73 | 29.91 | 28.93 | 28.99 | 253,906 | -0.85(-2.86%) |
Jun 13, 2023 | 29.67 | 30.45 | 29.51 | 29.85 | 307,215 | +0.12(+0.39%) |
Jun 12, 2023 | 30.07 | 30.13 | 29.64 | 29.73 | 233,581 | -0.43(-1.43%) |
Jun 09, 2023 | 30.09 | 30.44 | 29.95 | 30.16 | 186,579 | -0.15(-0.51%) |
Jun 08, 2023 | 30.61 | 30.79 | 30.01 | 30.32 | 285,734 | -0.37(-1.22%) |
Jun 07, 2023 | 30.36 | 30.87 | 30.22 | 30.69 | 327,498 | +0.52(+1.72%) |
Jun 06, 2023 | 29.61 | 30.27 | 29.51 | 30.17 | 260,130 | +0.65(+2.21%) |
Jun 05, 2023 | 29.67 | 29.88 | 29.13 | 29.52 | 347,622 | -0.40(-1.35%) |
Jun 02, 2023 | 29.61 | 30.26 | 29.59 | 29.92 | 329,096 | +0.69(+2.36%) |
Jun 01, 2023 | 29.03 | 29.64 | 28.76 | 29.23 | 254,567 | +0.41(+1.43%) |
May 31, 2023 | 30.12 | 30.56 | 28.78 | 28.82 | 342,206 | -1.29(-4.27%) |
May 30, 2023 | 29.51 | 30.13 | 29.49 | 30.10 | 383,029 | +0.64(+2.18%) |
May 26, 2023 | 29.66 | 29.77 | 29.25 | 29.46 | 669,939 | -0.14(-0.49%) |
May 25, 2023 | 29.98 | 30.04 | 29.43 | 29.61 | 310,844 | -0.56(-1.84%) |
May 24, 2023 | 30.80 | 30.80 | 30.15 | 30.16 | 155,456 | -0.65(-2.12%) |
May 23, 2023 | 31.27 | 31.49 | 30.81 | 30.81 | 180,054 | -0.50(-1.59%) |
May 22, 2023 | 31.60 | 31.60 | 30.97 | 31.31 | 169,255 | -0.22(-0.70%) |
May 19, 2023 | 32.04 | 32.21 | 31.42 | 31.53 | 144,302 | -0.21(-0.66%) |
May 18, 2023 | 31.61 | 31.83 | 31.42 | 31.74 | 281,843 | +0.00(+0.00%) |
May 17, 2023 | 31.79 | 31.92 | 31.53 | 31.74 | 226,531 | +0.12(+0.39%) |
May 16, 2023 | 31.72 | 31.80 | 31.34 | 31.62 | 93,320 | -0.20(-0.63%) |
May 15, 2023 | 32.00 | 32.13 | 31.67 | 31.82 | 126,051 | -0.06(-0.18%) |
May 12, 2023 | 32.15 | 32.21 | 31.51 | 31.88 | 104,838 | -0.07(-0.21%) |
May 11, 2023 | 31.75 | 31.99 | 31.40 | 31.95 | 126,913 | -0.02(-0.06%) |
May 10, 2023 | 32.00 | 32.01 | 31.44 | 31.97 | 215,617 | +0.07(+0.21%) |
May 09, 2023 | 31.61 | 32.20 | 31.43 | 31.90 | 201,082 | +0.29(+0.91%) |
May 08, 2023 | 31.98 | 32.14 | 31.48 | 31.61 | 203,937 | -0.18(-0.57%) |
May 05, 2023 | 31.58 | 31.88 | 31.30 | 31.79 | 191,392 | +0.73(+2.35%) |
May 04, 2023 | 30.99 | 31.21 | 30.31 | 31.06 | 208,611 | -0.06(-0.18%) |
May 03, 2023 | 29.58 | 31.46 | 29.58 | 31.12 | 273,827 | +1.45(+4.88%) |
May 02, 2023 | 30.21 | 30.30 | 29.36 | 29.67 | 253,411 | -0.62(-2.06%) |
May 01, 2023 | 30.07 | 30.52 | 29.93 | 30.30 | 288,369 | +0.30(+0.99%) |
Apr 28, 2023 | 29.90 | 30.21 | 29.78 | 30.00 | 240,332 | +0.21(+0.71%) |
Apr 27, 2023 | 29.56 | 29.94 | 29.41 | 29.79 | 234,280 | +0.28(+0.94%) |
Apr 26, 2023 | 30.10 | 30.45 | 29.40 | 29.51 | 233,268 | -0.84(-2.78%) |
Apr 25, 2023 | 30.37 | 30.77 | 30.28 | 30.35 | 151,125 | -0.22(-0.72%) |
Apr 24, 2023 | 30.46 | 31.01 | 30.40 | 30.57 | 247,409 | +0.06(+0.19%) |
Apr 21, 2023 | 31.87 | 31.87 | 29.97 | 30.52 | 319,144 | -1.39(-4.36%) |
Apr 20, 2023 | 31.90 | 32.07 | 31.57 | 31.91 | 175,431 | -0.02(-0.06%) |
Apr 19, 2023 | 31.70 | 32.01 | 31.43 | 31.93 | 140,617 | +0.33(+1.03%) |
Apr 18, 2023 | 31.86 | 31.98 | 31.44 | 31.60 | 154,675 | -0.32(-0.99%) |
Apr 17, 2023 | 31.25 | 31.92 | 30.93 | 31.92 | 218,776 | +0.59(+1.90%) |
Apr 14, 2023 | 32.30 | 32.45 | 31.08 | 31.32 | 175,860 | -0.82(-2.54%) |
Apr 13, 2023 | 31.76 | 32.16 | 31.43 | 32.14 | 183,204 | +0.14(+0.45%) |
Apr 12, 2023 | 31.92 | 32.27 | 31.79 | 31.99 | 195,701 | +0.17(+0.54%) |
Apr 11, 2023 | 32.25 | 32.25 | 31.77 | 31.82 | 153,003 | -0.34(-1.04%) |
Apr 10, 2023 | 31.86 | 32.17 | 31.76 | 32.16 | 217,095 | +0.20(+0.63%) |
Apr 06, 2023 | 31.59 | 32.27 | 31.59 | 31.96 | 491,130 | +0.50(+1.59%) |
Apr 05, 2023 | 31.27 | 31.63 | 31.27 | 31.46 | 331,725 | -0.18(-0.58%) |
Apr 04, 2023 | 32.75 | 32.77 | 31.40 | 31.64 | 293,157 | -0.86(-2.66%) |
Apr 03, 2023 | 32.11 | 32.77 | 32.11 | 32.50 | 308,322 | +0.39(+1.22%) |
Mar 31, 2023 | 31.94 | 32.17 | 31.79 | 32.11 | 197,429 | +0.23(+0.72%) |
Mar 30, 2023 | 32.13 | 32.23 | 31.74 | 31.88 | 163,831 | -0.03(-0.09%) |
Mar 29, 2023 | 31.88 | 31.94 | 31.51 | 31.91 | 174,562 | +0.24(+0.76%) |
Mar 28, 2023 | 31.67 | 32.03 | 31.50 | 31.67 | 129,707 | -0.11(-0.33%) |
Mar 27, 2023 | 32.01 | 32.01 | 31.62 | 31.77 | 169,190 | +0.27(+0.85%) |
Mar 24, 2023 | 30.80 | 31.55 | 30.71 | 31.50 | 167,290 | +0.48(+1.55%) |
Mar 23, 2023 | 31.74 | 31.85 | 30.99 | 31.03 | 198,845 | -0.74(-2.32%) |
Mar 22, 2023 | 32.59 | 32.86 | 31.74 | 31.76 | 188,098 | -0.88(-2.70%) |
Mar 21, 2023 | 32.90 | 33.39 | 32.59 | 32.65 | 215,532 | +0.27(+0.83%) |
Mar 20, 2023 | 31.68 | 32.62 | 31.68 | 32.38 | 282,857 | +1.08(+3.46%) |
Mar 17, 2023 | 32.44 | 32.50 | 30.99 | 31.29 | 961,759 | -1.44(-4.40%) |
Mar 16, 2023 | 32.07 | 33.27 | 31.64 | 32.73 | 325,934 | +0.38(+1.19%) |
Mar 15, 2023 | 31.85 | 32.38 | 31.34 | 32.35 | 442,126 | -0.33(-1.00%) |
Mar 14, 2023 | 33.04 | 33.28 | 32.48 | 32.68 | 260,459 | +0.46(+1.41%) |
Mar 13, 2023 | 32.52 | 32.68 | 31.88 | 32.22 | 392,068 | -1.06(-3.20%) |
Mar 10, 2023 | 33.52 | 33.64 | 32.98 | 33.28 | 249,680 | -0.58(-1.71%) |
Mar 09, 2023 | 34.13 | 34.16 | 33.74 | 33.86 | 185,475 | -0.31(-0.92%) |
Mar 08, 2023 | 34.82 | 34.82 | 33.78 | 34.18 | 219,265 | -0.54(-1.56%) |
Mar 07, 2023 | 34.73 | 34.76 | 34.38 | 34.72 | 210,602 | -0.12(-0.35%) |
Mar 06, 2023 | 35.10 | 35.16 | 34.59 | 34.84 | 313,639 | -0.04(-0.11%) |
Mar 03, 2023 | 34.50 | 34.93 | 34.19 | 34.88 | 167,304 | +0.33(+0.96%) |
Mar 02, 2023 | 34.62 | 34.62 | 34.36 | 34.55 | 127,848 | -0.16(-0.47%) |
Mar 01, 2023 | 34.87 | 35.00 | 34.39 | 34.71 | 146,747 | -0.40(-1.14%) |
Feb 28, 2023 | 34.83 | 35.30 | 34.62 | 35.11 | 194,223 | +0.28(+0.79%) |
Feb 27, 2023 | 35.43 | 35.51 | 34.69 | 34.83 | 133,556 | -0.34(-0.97%) |
Feb 24, 2023 | 34.40 | 35.18 | 34.35 | 35.17 | 189,047 | +0.47(+1.37%) |
Feb 23, 2023 | 34.96 | 35.21 | 34.50 | 34.70 | 206,995 | -0.13(-0.38%) |
Feb 22, 2023 | 34.88 | 35.38 | 34.82 | 34.83 | 257,798 | -0.09(-0.27%) |
Feb 21, 2023 | 35.90 | 36.05 | 34.91 | 34.93 | 386,688 | -1.27(-3.52%) |
Feb 17, 2023 | 36.32 | 36.35 | 35.91 | 36.20 | 294,204 | +0.11(+0.32%) |
Feb 16, 2023 | 35.32 | 36.36 | 35.32 | 36.09 | 227,393 | +0.34(+0.96%) |
Feb 15, 2023 | 34.92 | 35.92 | 34.76 | 35.74 | 272,722 | +0.60(+1.70%) |
Feb 14, 2023 | 34.59 | 35.28 | 34.55 | 35.14 | 364,678 | +0.52(+1.51%) |
Feb 13, 2023 | 34.18 | 34.84 | 34.18 | 34.62 | 224,283 | +0.28(+0.80%) |
Feb 10, 2023 | 34.32 | 34.69 | 34.00 | 34.35 | 421,589 | +0.03(+0.08%) |
Feb 09, 2023 | 33.71 | 34.43 | 33.68 | 34.32 | 356,455 | +0.57(+1.69%) |
Feb 08, 2023 | 32.36 | 34.38 | 31.67 | 33.75 | 352,449 | -0.66(-1.93%) |
Feb 07, 2023 | 33.83 | 34.67 | 33.80 | 34.41 | 231,324 | +0.23(+0.67%) |
Feb 06, 2023 | 34.53 | 34.71 | 34.09 | 34.19 | 182,573 | -0.29(-0.85%) |
Feb 03, 2023 | 34.02 | 34.63 | 33.77 | 34.48 | 264,875 | +0.47(+1.37%) |
Feb 02, 2023 | 33.49 | 34.02 | 32.92 | 34.01 | 328,613 | +0.43(+1.27%) |
Feb 01, 2023 | 33.48 | 33.98 | 33.28 | 33.59 | 239,501 | -0.24(-0.70%) |
Jan 31, 2023 | 33.58 | 33.96 | 33.31 | 33.82 | 341,450 | +0.36(+1.08%) |
Jan 30, 2023 | 32.19 | 33.46 | 32.19 | 33.46 | 398,012 | +1.28(+3.98%) |
Jan 27, 2023 | 32.42 | 32.59 | 32.02 | 32.18 | 310,898 | -0.17(-0.53%) |
Jan 26, 2023 | 32.14 | 32.81 | 32.03 | 32.35 | 362,279 | +0.39(+1.22%) |
Jan 25, 2023 | 31.07 | 32.20 | 30.60 | 31.96 | 610,982 | -2.28(-6.66%) |
Jan 24, 2023 | 34.31 | 34.64 | 33.87 | 34.24 | 222,537 | +0.05(+0.14%) |
Jan 23, 2023 | 35.16 | 35.16 | 34.13 | 34.19 | 224,694 | -0.87(-2.49%) |
Jan 20, 2023 | 35.02 | 35.07 | 34.43 | 35.07 | 166,963 | +0.24(+0.68%) |
Jan 19, 2023 | 34.63 | 35.06 | 34.42 | 34.83 | 152,020 | -0.01(-0.03%) |
Jan 18, 2023 | 36.15 | 36.30 | 34.65 | 34.84 | 161,334 | -1.31(-3.63%) |
Jan 17, 2023 | 36.27 | 36.64 | 36.07 | 36.15 | 208,477 | +0.13(+0.37%) |
Jan 13, 2023 | 35.66 | 36.24 | 35.33 | 36.02 | 96,786 | +0.29(+0.82%) |
Jan 12, 2023 | 35.80 | 35.91 | 35.38 | 35.72 | 178,225 | +0.13(+0.37%) |
Jan 11, 2023 | 35.71 | 35.76 | 35.33 | 35.59 | 137,608 | -0.03(-0.08%) |
Jan 10, 2023 | 35.30 | 35.72 | 35.15 | 35.62 | 187,337 | +0.29(+0.83%) |
Jan 09, 2023 | 36.08 | 36.08 | 35.26 | 35.33 | 149,127 | -0.66(-1.82%) |
Jan 06, 2023 | 35.37 | 36.06 | 35.32 | 35.98 | 118,949 | +0.87(+2.49%) |
Jan 05, 2023 | 35.53 | 35.53 | 35.07 | 35.11 | 180,916 | -0.46(-1.28%) |
Jan 04, 2023 | 35.82 | 35.98 | 35.47 | 35.56 | 118,663 | -0.15(-0.43%) |