Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.76 | 27.02 | 26.39 | 26.48 | 377,715 | -0.25(-0.93%) |
Nov 29, 2023 | 26.57 | 27.21 | 26.57 | 26.73 | 392,636 | +0.38(+1.43%) |
Nov 28, 2023 | 26.41 | 26.50 | 26.08 | 26.35 | 214,713 | -0.12(-0.45%) |
Nov 27, 2023 | 26.47 | 26.72 | 26.27 | 26.47 | 263,217 | -0.19(-0.71%) |
Nov 24, 2023 | 26.56 | 26.79 | 26.56 | 26.66 | 70,200 | +0.07(+0.26%) |
Nov 22, 2023 | 26.59 | 26.74 | 26.36 | 26.59 | 152,559 | +0.27(+1.02%) |
Nov 21, 2023 | 26.92 | 26.99 | 26.31 | 26.32 | 174,187 | -0.68(-2.51%) |
Nov 20, 2023 | 26.98 | 27.27 | 26.77 | 27.00 | 223,122 | +0.05(+0.18%) |
Nov 17, 2023 | 27.12 | 27.33 | 26.90 | 26.95 | 305,057 | +0.15(+0.55%) |
Nov 16, 2023 | 27.25 | 27.32 | 26.61 | 26.81 | 214,082 | -0.39(-1.44%) |
Nov 15, 2023 | 27.03 | 27.64 | 27.03 | 27.20 | 288,528 | +0.07(+0.25%) |
Nov 14, 2023 | 25.81 | 27.15 | 25.80 | 27.13 | 355,761 | +2.35(+9.47%) |
Nov 13, 2023 | 24.48 | 24.92 | 24.20 | 24.78 | 224,575 | +0.14(+0.56%) |
Nov 10, 2023 | 24.77 | 24.80 | 24.36 | 24.65 | 244,254 | -0.03(-0.12%) |
Nov 09, 2023 | 25.14 | 25.15 | 24.47 | 24.68 | 248,026 | -0.42(-1.68%) |
Nov 08, 2023 | 25.86 | 25.86 | 24.93 | 25.10 | 223,079 | -0.66(-2.55%) |
Nov 07, 2023 | 25.98 | 26.23 | 25.72 | 25.76 | 231,789 | -0.42(-1.61%) |
Nov 06, 2023 | 26.41 | 26.41 | 26.08 | 26.18 | 251,111 | -0.26(-0.97%) |
Nov 03, 2023 | 26.21 | 26.82 | 26.09 | 26.43 | 334,476 | +0.91(+3.58%) |
Nov 02, 2023 | 24.41 | 25.54 | 24.41 | 25.52 | 375,379 | +1.37(+5.69%) |
Nov 01, 2023 | 24.24 | 24.43 | 23.78 | 24.15 | 228,431 | -0.08(-0.32%) |
Oct 31, 2023 | 23.90 | 24.28 | 23.73 | 24.22 | 284,578 | +0.35(+1.48%) |
Oct 30, 2023 | 24.03 | 24.17 | 23.56 | 23.87 | 408,726 | +0.15(+0.62%) |
Oct 27, 2023 | 23.98 | 23.98 | 23.32 | 23.72 | 408,233 | -0.28(-1.19%) |
Oct 26, 2023 | 23.99 | 24.43 | 23.85 | 24.01 | 325,221 | +0.15(+0.62%) |
Oct 25, 2023 | 23.56 | 24.04 | 22.93 | 23.86 | 534,112 | +0.10(+0.41%) |
Oct 24, 2023 | 23.86 | 24.40 | 23.14 | 23.76 | 695,275 | +0.01(+0.04%) |
Oct 23, 2023 | 23.88 | 24.55 | 23.72 | 23.75 | 787,187 | -0.28(-1.18%) |
Oct 20, 2023 | 24.61 | 24.65 | 23.89 | 24.04 | 883,909 | -0.55(-2.24%) |
Oct 19, 2023 | 24.43 | 25.04 | 24.43 | 24.59 | 811,075 | -0.01(-0.04%) |
Oct 18, 2023 | 24.15 | 25.58 | 24.15 | 24.60 | 697,317 | -1.32(-5.08%) |
Oct 17, 2023 | 25.24 | 26.30 | 25.24 | 25.91 | 408,039 | +0.47(+1.85%) |
Oct 16, 2023 | 24.80 | 25.46 | 25.00 | 25.44 | 464,627 | +0.71(+2.86%) |
Oct 13, 2023 | 26.13 | 26.13 | 24.70 | 24.73 | 346,551 | -1.05(-4.07%) |
Oct 12, 2023 | 26.08 | 26.08 | 25.58 | 25.78 | 373,271 | -0.19(-0.72%) |
Oct 11, 2023 | 26.28 | 26.58 | 25.88 | 25.97 | 289,557 | -0.26(-0.97%) |
Oct 10, 2023 | 26.02 | 26.39 | 25.91 | 26.23 | 551,107 | +0.37(+1.44%) |
Oct 09, 2023 | 25.52 | 26.16 | 25.47 | 25.85 | 380,891 | +0.14(+0.53%) |
Oct 06, 2023 | 24.73 | 25.91 | 24.73 | 25.72 | 462,587 | +0.65(+2.58%) |
Oct 05, 2023 | 24.64 | 25.13 | 24.64 | 25.07 | 374,189 | +0.36(+1.47%) |
Oct 04, 2023 | 24.53 | 24.78 | 24.24 | 24.71 | 364,247 | +0.19(+0.76%) |
Oct 03, 2023 | 24.86 | 25.21 | 24.35 | 24.52 | 383,044 | -0.47(-1.89%) |
Oct 02, 2023 | 25.12 | 25.17 | 24.83 | 24.99 | 502,717 | -0.16(-0.62%) |
Sep 29, 2023 | 25.19 | 25.49 | 24.99 | 25.15 | 273,399 | +0.19(+0.75%) |
Sep 28, 2023 | 24.70 | 25.30 | 24.70 | 24.96 | 340,846 | +0.32(+1.31%) |
Sep 27, 2023 | 24.95 | 25.22 | 24.29 | 24.64 | 330,336 | -0.15(-0.59%) |
Sep 26, 2023 | 24.93 | 25.49 | 24.75 | 24.78 | 321,523 | -0.41(-1.64%) |
Sep 25, 2023 | 24.76 | 25.23 | 25.05 | 25.20 | 261,079 | +0.39(+1.58%) |
Sep 22, 2023 | 25.21 | 25.39 | 24.73 | 24.80 | 338,330 | -0.34(-1.37%) |
Sep 21, 2023 | 25.31 | 25.47 | 25.01 | 25.15 | 290,156 | -0.33(-1.31%) |
Sep 20, 2023 | 25.98 | 26.15 | 25.44 | 25.48 | 279,975 | -0.25(-0.95%) |
Sep 19, 2023 | 26.03 | 26.25 | 25.54 | 25.73 | 294,551 | -0.30(-1.17%) |
Sep 18, 2023 | 25.99 | 26.18 | 25.47 | 26.03 | 414,335 | +0.16(+0.61%) |
Sep 15, 2023 | 26.04 | 26.23 | 25.54 | 25.87 | 2,576,302 | -0.45(-1.70%) |
Sep 14, 2023 | 25.93 | 26.36 | 25.78 | 26.32 | 394,063 | +0.68(+2.66%) |
Sep 13, 2023 | 25.76 | 25.81 | 25.22 | 25.64 | 326,993 | -0.07(-0.27%) |
Sep 12, 2023 | 25.77 | 26.01 | 25.50 | 25.71 | 346,414 | -0.01(-0.04%) |
Sep 11, 2023 | 25.99 | 26.27 | 25.57 | 25.72 | 383,004 | -0.21(-0.80%) |
Sep 08, 2023 | 25.83 | 25.96 | 25.24 | 25.92 | 271,947 | +0.17(+0.65%) |
Sep 07, 2023 | 25.80 | 25.91 | 25.36 | 25.76 | 340,069 | -0.23(-0.87%) |
Sep 06, 2023 | 26.78 | 26.93 | 25.85 | 25.98 | 289,590 | -0.75(-2.79%) |
Sep 05, 2023 | 27.23 | 27.29 | 26.69 | 26.73 | 319,477 | -0.75(-2.72%) |
Sep 01, 2023 | 26.89 | 27.70 | 26.79 | 27.47 | 289,453 | +0.80(+2.98%) |
Aug 31, 2023 | 26.64 | 26.86 | 26.53 | 26.68 | 292,857 | +0.03(+0.11%) |
Aug 30, 2023 | 26.69 | 26.89 | 26.45 | 26.65 | 198,039 | -0.05(-0.18%) |
Aug 29, 2023 | 26.44 | 26.90 | 26.27 | 26.70 | 188,050 | +0.25(+0.93%) |
Aug 28, 2023 | 26.28 | 26.71 | 26.27 | 26.45 | 192,673 | +0.30(+1.16%) |
Aug 25, 2023 | 26.47 | 26.70 | 25.86 | 26.15 | 271,452 | -0.27(-1.00%) |
Aug 24, 2023 | 26.28 | 26.82 | 26.08 | 26.41 | 294,393 | +0.03(+0.11%) |
Aug 23, 2023 | 26.32 | 26.55 | 26.19 | 26.38 | 341,340 | +0.01(+0.04%) |
Aug 22, 2023 | 27.28 | 27.62 | 26.33 | 26.37 | 369,980 | -0.92(-3.38%) |
Aug 21, 2023 | 27.99 | 28.07 | 27.14 | 27.30 | 263,925 | -0.61(-2.20%) |
Aug 18, 2023 | 27.36 | 28.14 | 27.29 | 27.91 | 387,465 | +0.30(+1.09%) |
Aug 17, 2023 | 27.63 | 27.91 | 27.51 | 27.61 | 239,214 | +0.05(+0.18%) |
Aug 16, 2023 | 28.31 | 28.35 | 27.49 | 27.56 | 246,379 | -0.53(-1.87%) |
Aug 15, 2023 | 28.73 | 28.98 | 28.06 | 28.09 | 496,415 | -1.14(-3.89%) |
Aug 14, 2023 | 29.04 | 29.27 | 28.74 | 29.22 | 427,353 | -0.08(-0.27%) |
Aug 11, 2023 | 28.91 | 29.43 | 28.73 | 29.30 | 220,038 | +0.19(+0.67%) |
Aug 10, 2023 | 29.45 | 29.79 | 28.91 | 29.11 | 229,671 | -0.25(-0.86%) |
Aug 09, 2023 | 29.49 | 29.59 | 29.16 | 29.36 | 270,592 | -0.26(-0.89%) |
Aug 08, 2023 | 29.77 | 29.79 | 28.83 | 29.62 | 346,183 | -0.89(-2.93%) |
Aug 07, 2023 | 30.16 | 30.57 | 30.07 | 30.52 | 276,699 | +0.36(+1.19%) |
Aug 04, 2023 | 29.91 | 30.50 | 29.89 | 30.16 | 191,182 | +0.16(+0.52%) |
Aug 03, 2023 | 29.54 | 30.12 | 29.42 | 30.00 | 202,685 | +0.38(+1.28%) |
Aug 02, 2023 | 29.40 | 29.73 | 29.12 | 29.62 | 255,647 | -0.18(-0.62%) |
Aug 01, 2023 | 30.19 | 30.30 | 29.50 | 29.81 | 230,214 | -0.38(-1.26%) |
Jul 31, 2023 | 30.46 | 30.70 | 29.88 | 30.19 | 306,864 | -0.27(-0.89%) |
Jul 28, 2023 | 30.57 | 30.69 | 30.15 | 30.46 | 294,967 | +0.30(+1.00%) |
Jul 27, 2023 | 30.99 | 31.28 | 29.93 | 30.16 | 442,834 | -0.59(-1.93%) |
Jul 26, 2023 | 29.64 | 30.94 | 29.64 | 30.75 | 545,672 | +1.52(+5.19%) |
Jul 25, 2023 | 29.38 | 29.97 | 29.17 | 29.23 | 395,306 | -0.18(-0.63%) |
Jul 24, 2023 | 28.82 | 29.65 | 28.82 | 29.42 | 413,896 | +0.64(+2.23%) |
Jul 21, 2023 | 29.34 | 29.46 | 28.63 | 28.78 | 512,373 | -0.28(-0.97%) |
Jul 20, 2023 | 29.57 | 29.64 | 28.62 | 29.06 | 666,466 | -0.53(-1.81%) |
Jul 19, 2023 | 28.28 | 29.60 | 28.04 | 29.59 | 662,444 | +1.44(+5.11%) |
Jul 18, 2023 | 27.49 | 28.35 | 27.49 | 28.15 | 649,883 | +0.62(+2.26%) |
Jul 17, 2023 | 26.32 | 27.71 | 26.18 | 27.53 | 787,123 | +1.50(+5.75%) |
Jul 14, 2023 | 27.15 | 27.15 | 25.91 | 26.03 | 726,583 | -0.96(-3.57%) |
Jul 13, 2023 | 26.86 | 27.23 | 26.66 | 27.00 | 370,548 | +0.42(+1.57%) |
Jul 12, 2023 | 27.00 | 27.45 | 26.52 | 26.58 | 497,124 | +0.05(+0.18%) |
Jul 11, 2023 | 26.42 | 26.71 | 26.15 | 26.53 | 472,653 | +0.28(+1.07%) |
Jul 10, 2023 | 25.75 | 26.65 | 25.37 | 26.25 | 475,635 | +0.35(+1.35%) |
Jul 07, 2023 | 25.28 | 26.11 | 25.27 | 25.90 | 595,673 | +0.72(+2.86%) |
Jul 06, 2023 | 25.29 | 25.31 | 24.60 | 25.18 | 486,074 | -0.51(-1.97%) |
Jul 05, 2023 | 26.18 | 26.27 | 25.62 | 25.68 | 752,830 | -0.72(-2.73%) |
Jul 03, 2023 | 25.79 | 26.52 | 25.79 | 26.40 | 195,132 | +0.61(+2.38%) |
Jun 30, 2023 | 26.43 | 26.59 | 25.79 | 25.79 | 529,121 | -0.36(-1.38%) |
Jun 29, 2023 | 25.93 | 26.33 | 25.93 | 26.15 | 447,093 | +0.35(+1.36%) |
Jun 28, 2023 | 26.13 | 26.19 | 25.53 | 25.80 | 597,790 | -0.36(-1.38%) |
Jun 27, 2023 | 25.84 | 26.48 | 25.57 | 26.16 | 561,217 | +0.33(+1.28%) |
Jun 26, 2023 | 25.77 | 26.28 | 25.66 | 25.83 | 678,589 | +0.25(+0.99%) |
Jun 23, 2023 | 25.55 | 25.97 | 25.32 | 25.58 | 785,118 | -0.31(-1.20%) |
Jun 22, 2023 | 26.63 | 27.27 | 25.80 | 25.89 | 605,588 | -0.84(-3.13%) |
Jun 21, 2023 | 27.37 | 27.51 | 26.71 | 26.72 | 354,853 | -0.88(-3.21%) |
Jun 20, 2023 | 28.06 | 28.63 | 27.40 | 27.61 | 308,824 | -0.43(-1.53%) |
Jun 16, 2023 | 28.43 | 28.43 | 27.78 | 28.04 | 1,296,311 | -0.21(-0.76%) |
Jun 15, 2023 | 27.78 | 28.39 | 27.78 | 28.25 | 402,542 | +0.18(+0.62%) |
Jun 14, 2023 | 28.89 | 29.16 | 27.94 | 28.08 | 485,560 | -0.82(-2.83%) |
Jun 13, 2023 | 28.62 | 29.27 | 28.62 | 28.89 | 381,482 | +0.46(+1.61%) |
Jun 12, 2023 | 28.43 | 29.13 | 28.10 | 28.44 | 419,221 | +0.12(+0.41%) |
Jun 09, 2023 | 28.72 | 28.72 | 28.14 | 28.32 | 404,958 | -0.33(-1.15%) |
Jun 08, 2023 | 29.04 | 29.04 | 28.29 | 28.65 | 365,014 | -0.55(-1.90%) |
Jun 07, 2023 | 28.48 | 29.61 | 28.32 | 29.20 | 590,982 | +1.00(+3.55%) |
Jun 06, 2023 | 26.54 | 28.72 | 26.50 | 28.20 | 501,579 | +1.72(+6.50%) |
Jun 05, 2023 | 27.39 | 27.40 | 26.32 | 26.48 | 378,171 | -1.02(-3.71%) |
Jun 02, 2023 | 26.36 | 27.62 | 26.16 | 27.50 | 572,070 | +1.59(+6.12%) |
Jun 01, 2023 | 25.45 | 26.17 | 25.04 | 25.92 | 386,424 | +0.62(+2.46%) |
May 31, 2023 | 25.79 | 26.01 | 24.93 | 25.29 | 609,771 | -0.67(-2.58%) |
May 30, 2023 | 26.11 | 26.29 | 25.51 | 25.97 | 548,070 | -0.07(-0.26%) |
May 26, 2023 | 25.78 | 26.08 | 25.30 | 26.03 | 500,162 | +0.30(+1.17%) |
May 25, 2023 | 25.86 | 26.07 | 25.45 | 25.73 | 445,934 | -0.32(-1.23%) |
May 24, 2023 | 26.43 | 26.64 | 25.93 | 26.05 | 481,049 | -0.59(-2.23%) |
May 23, 2023 | 26.68 | 27.65 | 26.61 | 26.65 | 572,905 | +0.02(+0.07%) |
May 22, 2023 | 25.95 | 26.75 | 25.74 | 26.63 | 507,964 | +0.94(+3.67%) |
May 19, 2023 | 26.14 | 26.24 | 24.90 | 25.68 | 750,895 | -0.18(-0.68%) |
May 18, 2023 | 26.07 | 26.47 | 25.62 | 25.86 | 560,180 | -0.24(-0.93%) |
May 17, 2023 | 25.05 | 26.25 | 25.05 | 26.10 | 808,337 | +1.45(+5.90%) |
May 16, 2023 | 24.98 | 25.10 | 24.50 | 24.65 | 696,789 | -0.27(-1.08%) |
May 15, 2023 | 24.59 | 24.97 | 24.30 | 24.92 | 848,243 | +0.54(+2.21%) |
May 12, 2023 | 24.44 | 24.44 | 23.72 | 24.38 | 796,854 | +0.18(+0.76%) |
May 11, 2023 | 24.29 | 24.50 | 23.83 | 24.19 | 718,135 | -0.38(-1.53%) |
May 10, 2023 | 24.99 | 25.14 | 23.85 | 24.57 | 767,360 | +0.11(+0.43%) |
May 09, 2023 | 24.57 | 24.84 | 24.09 | 24.46 | 919,239 | -0.20(-0.82%) |
May 08, 2023 | 25.75 | 25.75 | 24.62 | 24.67 | 629,681 | -0.63(-2.48%) |
May 05, 2023 | 24.94 | 25.42 | 24.39 | 25.29 | 732,583 | +1.02(+4.21%) |
May 04, 2023 | 24.09 | 24.61 | 23.03 | 24.27 | 1,142,573 | -0.46(-1.87%) |
May 03, 2023 | 24.86 | 25.86 | 24.64 | 24.73 | 981,868 | +0.01(+0.04%) |
May 02, 2023 | 26.37 | 26.39 | 24.26 | 24.72 | 1,031,862 | -1.84(-6.93%) |
May 01, 2023 | 26.95 | 27.45 | 26.49 | 26.56 | 456,491 | -0.45(-1.68%) |
Apr 28, 2023 | 26.59 | 27.12 | 26.55 | 27.02 | 533,105 | +0.45(+1.70%) |
Apr 27, 2023 | 26.85 | 26.91 | 26.40 | 26.56 | 630,997 | -0.12(-0.43%) |
Apr 26, 2023 | 26.58 | 27.13 | 26.29 | 26.68 | 639,487 | +0.06(+0.22%) |
Apr 25, 2023 | 27.22 | 27.38 | 26.50 | 26.62 | 693,007 | -1.08(-3.90%) |
Apr 24, 2023 | 27.51 | 28.21 | 27.43 | 27.70 | 577,253 | -0.03(-0.10%) |
Apr 21, 2023 | 27.87 | 27.87 | 27.39 | 27.73 | 765,661 | -0.21(-0.76%) |
Apr 20, 2023 | 28.13 | 28.25 | 27.48 | 27.94 | 888,294 | -0.39(-1.36%) |
Apr 19, 2023 | 28.17 | 28.49 | 27.59 | 28.33 | 1,019,842 | +0.03(+0.10%) |
Apr 18, 2023 | 28.39 | 28.41 | 27.47 | 28.30 | 1,192,005 | -0.05(-0.17%) |
Apr 17, 2023 | 27.31 | 28.39 | 27.08 | 28.35 | 1,021,802 | +0.68(+2.47%) |
Apr 14, 2023 | 29.11 | 29.40 | 27.33 | 27.66 | 2,116,465 | -0.96(-3.37%) |
Apr 13, 2023 | 28.34 | 28.72 | 27.87 | 28.63 | 1,342,313 | +0.29(+1.02%) |
Apr 12, 2023 | 28.86 | 28.95 | 28.30 | 28.34 | 750,503 | -0.39(-1.37%) |
Apr 11, 2023 | 29.25 | 29.48 | 28.64 | 28.73 | 753,192 | -0.45(-1.55%) |
Apr 10, 2023 | 28.63 | 29.24 | 28.51 | 29.18 | 818,215 | +0.39(+1.34%) |
Apr 06, 2023 | 28.69 | 29.05 | 28.54 | 28.80 | 629,981 | +0.11(+0.37%) |
Apr 05, 2023 | 28.39 | 28.88 | 28.33 | 28.69 | 611,779 | -0.14(-0.50%) |
Apr 04, 2023 | 28.74 | 28.85 | 28.04 | 28.84 | 1,117,287 | +0.17(+0.60%) |
Apr 03, 2023 | 29.07 | 29.25 | 28.52 | 28.66 | 472,046 | -0.36(-1.23%) |
Mar 31, 2023 | 28.86 | 29.11 | 28.43 | 29.02 | 637,569 | +0.44(+1.55%) |
Mar 30, 2023 | 29.26 | 29.34 | 28.21 | 28.58 | 668,400 | -0.62(-2.11%) |
Mar 29, 2023 | 29.63 | 29.76 | 28.66 | 29.19 | 543,625 | -0.04(-0.13%) |
Mar 28, 2023 | 29.06 | 29.65 | 28.85 | 29.23 | 683,223 | -0.07(-0.23%) |
Mar 27, 2023 | 29.43 | 29.74 | 28.87 | 29.30 | 671,030 | +0.59(+2.05%) |
Mar 24, 2023 | 27.25 | 28.78 | 27.17 | 28.71 | 915,446 | +0.80(+2.86%) |
Mar 23, 2023 | 29.05 | 29.31 | 27.67 | 27.91 | 950,440 | -0.92(-3.21%) |
Mar 22, 2023 | 30.88 | 31.07 | 28.81 | 28.84 | 758,638 | -2.13(-6.88%) |
Mar 21, 2023 | 30.61 | 31.02 | 30.23 | 30.97 | 1,039,948 | +1.57(+5.34%) |
Mar 20, 2023 | 29.71 | 30.64 | 29.17 | 29.40 | 1,056,081 | +0.37(+1.26%) |
Mar 17, 2023 | 29.87 | 30.23 | 28.66 | 29.03 | 13,881,011 | -1.44(-4.71%) |
Mar 16, 2023 | 29.70 | 31.34 | 28.88 | 30.47 | 1,482,897 | +0.10(+0.32%) |
Mar 15, 2023 | 29.63 | 30.92 | 28.91 | 30.37 | 1,291,355 | -0.51(-1.65%) |
Mar 14, 2023 | 32.84 | 33.14 | 30.79 | 30.88 | 1,479,128 | -0.18(-0.59%) |
Mar 13, 2023 | 29.32 | 33.74 | 28.02 | 31.06 | 2,162,542 | +0.53(+1.74%) |
Mar 10, 2023 | 29.85 | 31.12 | 29.11 | 30.53 | 1,226,463 | -0.02(-0.06%) |
Mar 09, 2023 | 32.69 | 32.86 | 30.47 | 30.55 | 1,299,403 | -2.58(-7.79%) |
Mar 08, 2023 | 33.06 | 33.31 | 32.75 | 33.14 | 593,582 | +0.13(+0.41%) |
Mar 07, 2023 | 33.74 | 33.84 | 32.93 | 33.00 | 709,444 | -0.98(-2.89%) |
Mar 06, 2023 | 33.69 | 34.37 | 33.62 | 33.98 | 1,375,315 | +0.79(+2.38%) |
Mar 03, 2023 | 33.49 | 33.51 | 32.99 | 33.19 | 555,226 | -0.15(-0.46%) |
Mar 02, 2023 | 33.54 | 33.62 | 33.00 | 33.35 | 352,485 | -0.49(-1.45%) |
Mar 01, 2023 | 33.65 | 33.84 | 33.26 | 33.84 | 450,925 | +0.05(+0.14%) |
Feb 28, 2023 | 34.10 | 34.45 | 33.75 | 33.79 | 520,344 | -0.36(-1.04%) |
Feb 27, 2023 | 34.19 | 34.56 | 34.00 | 34.15 | 370,188 | +0.11(+0.31%) |
Feb 24, 2023 | 33.60 | 34.05 | 33.55 | 34.04 | 320,400 | +0.04(+0.11%) |
Feb 23, 2023 | 33.73 | 34.19 | 33.51 | 34.00 | 277,572 | +0.16(+0.48%) |
Feb 22, 2023 | 34.01 | 34.25 | 33.66 | 33.84 | 465,345 | -0.20(-0.59%) |
Feb 21, 2023 | 34.92 | 35.01 | 33.95 | 34.04 | 356,728 | -1.25(-3.55%) |
Feb 17, 2023 | 34.96 | 35.39 | 34.74 | 35.29 | 362,473 | +0.45(+1.29%) |
Feb 16, 2023 | 35.10 | 35.25 | 34.65 | 34.84 | 496,151 | -0.68(-1.91%) |
Feb 15, 2023 | 34.90 | 35.68 | 34.80 | 35.52 | 368,190 | +0.55(+1.56%) |
Feb 14, 2023 | 34.20 | 35.00 | 34.20 | 34.98 | 450,076 | +0.52(+1.50%) |
Feb 13, 2023 | 34.20 | 34.51 | 33.84 | 34.46 | 274,577 | +0.27(+0.78%) |
Feb 10, 2023 | 33.95 | 34.21 | 33.69 | 34.19 | 221,065 | +0.13(+0.39%) |
Feb 09, 2023 | 34.44 | 34.70 | 33.94 | 34.06 | 246,477 | -0.33(-0.95%) |
Feb 08, 2023 | 34.19 | 34.57 | 34.00 | 34.38 | 277,625 | -0.10(-0.28%) |
Feb 07, 2023 | 33.94 | 34.58 | 33.73 | 34.48 | 396,793 | +0.46(+1.35%) |
Feb 06, 2023 | 34.77 | 34.95 | 33.80 | 34.02 | 412,412 | -0.79(-2.28%) |
Feb 03, 2023 | 34.92 | 35.21 | 34.66 | 34.81 | 445,456 | -0.32(-0.90%) |
Feb 02, 2023 | 34.39 | 35.15 | 34.26 | 35.13 | 364,648 | +0.79(+2.31%) |
Feb 01, 2023 | 33.64 | 34.71 | 33.48 | 34.34 | 397,391 | +0.41(+1.21%) |
Jan 31, 2023 | 32.80 | 33.93 | 32.69 | 33.92 | 443,340 | +1.22(+3.74%) |
Jan 30, 2023 | 32.64 | 32.80 | 32.05 | 32.70 | 376,814 | +0.03(+0.09%) |
Jan 27, 2023 | 32.59 | 33.03 | 32.11 | 32.67 | 280,620 | +0.13(+0.41%) |
Jan 26, 2023 | 32.71 | 32.72 | 32.15 | 32.54 | 365,010 | +0.11(+0.32%) |
Jan 25, 2023 | 32.06 | 32.45 | 31.82 | 32.43 | 287,544 | +0.26(+0.80%) |
Jan 24, 2023 | 32.34 | 32.44 | 31.90 | 32.17 | 331,126 | -0.13(-0.41%) |
Jan 23, 2023 | 32.53 | 32.63 | 32.15 | 32.31 | 634,067 | -0.06(-0.18%) |
Jan 20, 2023 | 32.37 | 32.37 | 31.86 | 32.37 | 592,425 | +0.24(+0.74%) |
Jan 19, 2023 | 32.58 | 32.72 | 31.99 | 32.13 | 435,991 | -0.47(-1.44%) |
Jan 18, 2023 | 34.22 | 34.26 | 32.55 | 32.59 | 488,829 | -1.83(-5.31%) |
Jan 17, 2023 | 35.07 | 35.07 | 34.36 | 34.42 | 495,340 | -0.35(-1.02%) |
Jan 13, 2023 | 34.44 | 35.10 | 33.58 | 34.78 | 726,895 | +1.28(+3.83%) |
Jan 12, 2023 | 33.25 | 33.77 | 33.00 | 33.49 | 738,994 | +0.22(+0.66%) |
Jan 11, 2023 | 32.68 | 33.45 | 32.53 | 33.27 | 1,175,595 | +0.60(+1.84%) |
Jan 10, 2023 | 32.18 | 32.78 | 31.63 | 32.67 | 794,259 | +0.52(+1.61%) |
Jan 09, 2023 | 32.07 | 32.36 | 31.90 | 32.15 | 662,590 | +0.14(+0.45%) |
Jan 06, 2023 | 31.05 | 32.02 | 31.00 | 32.01 | 510,335 | +1.12(+3.62%) |
Jan 05, 2023 | 31.29 | 31.51 | 30.77 | 30.89 | 498,733 | -0.55(-1.76%) |
Jan 04, 2023 | 32.04 | 32.34 | 31.35 | 31.45 | 513,366 | -0.44(-1.38%) |
Jan 03, 2023 | 32.30 | 32.41 | 31.51 | 31.89 | 576,677 | -0.21(-0.66%) |
Dec 30, 2022 | 32.36 | 32.51 | 32.06 | 32.10 | 274,079 | -0.41(-1.27%) |
Dec 29, 2022 | 32.47 | 32.79 | 32.37 | 32.51 | 399,537 | +0.11(+0.35%) |
Dec 28, 2022 | 32.74 | 32.80 | 32.39 | 32.39 | 228,954 | -0.26(-0.79%) |
Dec 27, 2022 | 32.70 | 32.80 | 32.49 | 32.65 | 191,646 | +0.08(+0.23%) |
Dec 23, 2022 | 32.56 | 32.86 | 32.50 | 32.58 | 196,630 | +0.09(+0.27%) |
Dec 22, 2022 | 32.65 | 33.13 | 31.92 | 32.49 | 308,031 | -0.35(-1.08%) |
Dec 21, 2022 | 32.30 | 33.02 | 32.28 | 32.84 | 358,825 | +0.78(+2.45%) |
Dec 20, 2022 | 31.80 | 32.17 | 31.70 | 32.06 | 386,173 | +0.36(+1.15%) |
Dec 19, 2022 | 31.45 | 32.20 | 31.36 | 31.70 | 379,375 | +0.33(+1.07%) |
Dec 16, 2022 | 31.27 | 31.58 | 31.18 | 31.36 | 1,346,986 | -0.11(-0.33%) |
Dec 15, 2022 | 31.56 | 31.67 | 31.26 | 31.47 | 518,506 | -0.54(-1.67%) |
Dec 14, 2022 | 32.54 | 32.54 | 31.85 | 32.00 | 418,453 | -0.53(-1.62%) |
Dec 13, 2022 | 32.69 | 33.09 | 32.22 | 32.53 | 536,721 | +0.27(+0.83%) |
Dec 12, 2022 | 32.17 | 32.37 | 31.74 | 32.26 | 300,928 | +0.13(+0.42%) |
Dec 09, 2022 | 32.21 | 32.59 | 31.82 | 32.13 | 264,119 | -0.21(-0.65%) |
Dec 08, 2022 | 32.08 | 32.36 | 31.84 | 32.34 | 536,844 | +0.50(+1.56%) |
Dec 07, 2022 | 31.93 | 32.27 | 31.62 | 31.84 | 390,923 | -0.16(-0.51%) |
Dec 06, 2022 | 32.00 | 32.78 | 31.59 | 32.00 | 329,228 | +0.09(+0.27%) |
Dec 05, 2022 | 33.10 | 33.10 | 31.57 | 31.92 | 390,073 | -1.49(-4.47%) |
Dec 02, 2022 | 33.28 | 33.54 | 33.23 | 33.41 | 217,279 | -0.11(-0.34%) |