Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.38 | 32.38 | 32.01 | 32.02 | 12,773 | -0.15(-0.48%) |
Jan 30, 2024 | 32.17 | 32.22 | 32.09 | 32.17 | 13,724 | -0.01(-0.03%) |
Jan 29, 2024 | 32.04 | 32.20 | 31.99 | 32.18 | 9,814 | +0.10(+0.30%) |
Jan 26, 2024 | 32.08 | 32.12 | 32.02 | 32.08 | 30,515 | +0.19(+0.61%) |
Jan 25, 2024 | 31.95 | 31.95 | 31.75 | 31.89 | 24,900 | +0.09(+0.28%) |
Jan 24, 2024 | 31.98 | 31.99 | 31.80 | 31.80 | 24,233 | +0.17(+0.54%) |
Jan 23, 2024 | 31.64 | 31.65 | 31.52 | 31.63 | 12,182 | -0.10(-0.32%) |
Jan 22, 2024 | 31.68 | 31.81 | 31.68 | 31.73 | 26,841 | +0.09(+0.28%) |
Jan 19, 2024 | 31.58 | 31.67 | 31.50 | 31.64 | 62,394 | +0.04(+0.13%) |
Jan 18, 2024 | 31.46 | 31.62 | 31.27 | 31.60 | 15,578 | +0.19(+0.59%) |
Jan 17, 2024 | 31.35 | 31.44 | 31.26 | 31.41 | 10,951 | -0.30(-0.93%) |
Jan 16, 2024 | 31.74 | 31.80 | 31.64 | 31.71 | 21,750 | -0.45(-1.39%) |
Jan 12, 2024 | 32.26 | 32.30 | 32.11 | 32.16 | 13,212 | +0.12(+0.37%) |
Jan 11, 2024 | 31.92 | 32.05 | 31.87 | 32.04 | 16,553 | -0.10(-0.31%) |
Jan 10, 2024 | 32.02 | 32.14 | 32.02 | 32.14 | 37,939 | +0.19(+0.58%) |
Jan 09, 2024 | 32.00 | 32.01 | 31.91 | 31.95 | 45,762 | -0.27(-0.83%) |
Jan 08, 2024 | 32.04 | 32.23 | 31.99 | 32.22 | 21,254 | +0.29(+0.91%) |
Jan 05, 2024 | 31.96 | 32.19 | 31.89 | 31.93 | 56,264 | -0.03(-0.09%) |
Jan 04, 2024 | 31.92 | 32.08 | 31.92 | 31.96 | 37,169 | +0.23(+0.72%) |
Jan 03, 2024 | 31.76 | 31.85 | 31.70 | 31.73 | 31,680 | -0.24(-0.75%) |
Jan 02, 2024 | 31.99 | 32.09 | 31.89 | 31.97 | 36,006 | -0.21(-0.65%) |
Dec 29, 2023 | 32.31 | 32.31 | 32.11 | 32.18 | 46,797 | +0.08(+0.25%) |
Dec 28, 2023 | 32.27 | 32.27 | 32.07 | 32.10 | 30,275 | -0.08(-0.25%) |
Dec 27, 2023 | 32.11 | 32.20 | 32.05 | 32.18 | 15,399 | +0.06(+0.19%) |
Dec 26, 2023 | 31.84 | 32.15 | 31.84 | 32.12 | 19,739 | +0.15(+0.48%) |
Dec 22, 2023 | 31.94 | 32.02 | 31.91 | 31.97 | 23,746 | -0.16(-0.50%) |
Dec 21, 2023 | 32.07 | 32.13 | 31.99 | 32.13 | 22,812 | +0.32(+1.01%) |
Dec 20, 2023 | 32.10 | 32.11 | 31.81 | 31.81 | 32,857 | -0.20(-0.63%) |
Dec 19, 2023 | 31.95 | 32.01 | 31.89 | 32.01 | 35,511 | +0.21(+0.67%) |
Dec 18, 2023 | 31.90 | 31.90 | 31.77 | 31.80 | 26,362 | +0.10(+0.32%) |
Dec 15, 2023 | 31.93 | 31.93 | 31.70 | 31.70 | 18,554 | -0.22(-0.69%) |
Dec 14, 2023 | 31.97 | 32.04 | 31.84 | 31.92 | 31,075 | +0.09(+0.28%) |
Dec 13, 2023 | 31.53 | 31.86 | 31.46 | 31.83 | 18,427 | +0.26(+0.82%) |
Dec 12, 2023 | 31.45 | 31.61 | 31.45 | 31.57 | 38,152 | -0.02(-0.06%) |
Dec 11, 2023 | 31.44 | 31.60 | 31.44 | 31.59 | 10,721 | +0.07(+0.22%) |
Dec 08, 2023 | 31.41 | 31.55 | 31.41 | 31.52 | 19,584 | +0.18(+0.57%) |
Dec 07, 2023 | 31.24 | 31.39 | 31.24 | 31.34 | 13,637 | +0.00(+0.00%) |
Dec 06, 2023 | 31.45 | 31.53 | 31.31 | 31.34 | 11,903 | +0.11(+0.35%) |
Dec 05, 2023 | 31.26 | 31.29 | 31.20 | 31.23 | 38,171 | -0.03(-0.10%) |
Dec 04, 2023 | 31.23 | 31.29 | 31.19 | 31.26 | 28,733 | -0.15(-0.48%) |
Dec 01, 2023 | 31.24 | 31.45 | 31.21 | 31.41 | 202,767 | +0.17(+0.55%) |
Nov 30, 2023 | 31.28 | 31.28 | 31.17 | 31.24 | 14,759 | +0.10(+0.32%) |
Nov 29, 2023 | 31.16 | 31.17 | 31.10 | 31.14 | 47,111 | +0.06(+0.19%) |
Nov 28, 2023 | 30.99 | 31.12 | 30.99 | 31.08 | 11,015 | -0.02(-0.06%) |
Nov 27, 2023 | 31.18 | 31.19 | 31.10 | 31.10 | 13,292 | -0.18(-0.57%) |
Nov 24, 2023 | 31.24 | 31.29 | 31.19 | 31.28 | 12,004 | +0.21(+0.67%) |
Nov 22, 2023 | 30.99 | 31.07 | 30.99 | 31.07 | 12,982 | +0.12(+0.39%) |
Nov 21, 2023 | 30.96 | 30.98 | 30.92 | 30.95 | 11,735 | -0.10(-0.33%) |
Nov 20, 2023 | 30.95 | 31.09 | 30.95 | 31.05 | 33,465 | -0.04(-0.12%) |
Nov 17, 2023 | 31.12 | 31.12 | 30.99 | 31.09 | 50,875 | +0.33(+1.08%) |
Nov 16, 2023 | 30.77 | 30.80 | 30.69 | 30.76 | 18,776 | -0.08(-0.26%) |
Nov 15, 2023 | 30.90 | 30.90 | 30.81 | 30.84 | 20,435 | +0.03(+0.09%) |
Nov 14, 2023 | 30.76 | 30.87 | 30.74 | 30.81 | 15,017 | +0.34(+1.10%) |
Nov 13, 2023 | 30.25 | 30.49 | 30.25 | 30.48 | 18,881 | +0.09(+0.31%) |
Nov 10, 2023 | 30.12 | 30.43 | 30.10 | 30.38 | 19,211 | +0.13(+0.43%) |
Nov 09, 2023 | 30.45 | 30.47 | 30.23 | 30.25 | 21,881 | +0.09(+0.29%) |
Nov 08, 2023 | 30.12 | 30.21 | 30.04 | 30.16 | 22,972 | -0.08(-0.26%) |
Nov 07, 2023 | 30.20 | 30.29 | 30.18 | 30.24 | 46,924 | -0.17(-0.56%) |
Nov 06, 2023 | 30.54 | 30.54 | 30.34 | 30.41 | 22,610 | -0.12(-0.41%) |
Nov 03, 2023 | 30.58 | 30.62 | 30.53 | 30.54 | 23,577 | -0.00(-0.01%) |
Nov 02, 2023 | 30.37 | 30.54 | 30.33 | 30.54 | 42,846 | +0.43(+1.44%) |
Nov 01, 2023 | 30.64 | 30.64 | 29.93 | 30.11 | 31,226 | +0.22(+0.75%) |
Oct 31, 2023 | 29.71 | 29.89 | 29.71 | 29.89 | 15,167 | +0.23(+0.79%) |
Oct 30, 2023 | 29.63 | 29.68 | 29.51 | 29.65 | 17,425 | +0.25(+0.84%) |
Oct 27, 2023 | 29.61 | 29.61 | 29.35 | 29.40 | 91,113 | -0.12(-0.41%) |
Oct 26, 2023 | 29.63 | 29.68 | 29.45 | 29.52 | 24,414 | -0.13(-0.42%) |
Oct 25, 2023 | 29.76 | 29.77 | 29.60 | 29.65 | 17,595 | -0.10(-0.32%) |
Oct 24, 2023 | 29.66 | 29.78 | 29.64 | 29.75 | 8,963 | +0.27(+0.90%) |
Oct 23, 2023 | 29.56 | 29.66 | 29.45 | 29.48 | 18,993 | -0.13(-0.44%) |
Oct 20, 2023 | 29.82 | 29.82 | 29.61 | 29.61 | 25,446 | -0.30(-1.00%) |
Oct 19, 2023 | 30.12 | 30.12 | 29.84 | 29.91 | 13,269 | -0.31(-1.01%) |
Oct 18, 2023 | 30.37 | 30.45 | 30.18 | 30.22 | 23,259 | -0.32(-1.06%) |
Oct 17, 2023 | 30.40 | 30.64 | 30.39 | 30.54 | 23,356 | -0.02(-0.07%) |
Oct 16, 2023 | 30.47 | 30.57 | 30.47 | 30.56 | 10,739 | +0.20(+0.67%) |
Oct 13, 2023 | 30.49 | 30.57 | 30.36 | 30.36 | 25,226 | -0.25(-0.80%) |
Oct 12, 2023 | 30.70 | 30.81 | 30.59 | 30.61 | 13,702 | -0.05(-0.18%) |
Oct 11, 2023 | 30.75 | 30.75 | 30.56 | 30.66 | 16,603 | +0.05(+0.16%) |
Oct 10, 2023 | 30.50 | 30.67 | 30.50 | 30.61 | 71,987 | +0.38(+1.26%) |
Oct 09, 2023 | 30.03 | 30.27 | 30.03 | 30.23 | 13,854 | -0.08(-0.26%) |
Oct 06, 2023 | 30.12 | 30.32 | 29.91 | 30.31 | 22,381 | +0.37(+1.23%) |
Oct 05, 2023 | 29.96 | 29.99 | 29.85 | 29.94 | 55,811 | +0.22(+0.74%) |
Oct 04, 2023 | 29.83 | 29.84 | 29.62 | 29.72 | 86,338 | -0.19(-0.63%) |
Oct 03, 2023 | 30.07 | 30.07 | 29.86 | 29.91 | 15,709 | -0.34(-1.11%) |
Oct 02, 2023 | 30.52 | 30.52 | 30.17 | 30.24 | 28,766 | -0.22(-0.71%) |
Sep 29, 2023 | 30.84 | 30.84 | 30.42 | 30.46 | 49,636 | -0.14(-0.46%) |
Sep 28, 2023 | 30.50 | 30.69 | 30.49 | 30.60 | 82,206 | +0.15(+0.49%) |
Sep 27, 2023 | 30.58 | 30.58 | 30.29 | 30.45 | 40,477 | +0.00(+0.00%) |
Sep 26, 2023 | 30.51 | 30.63 | 30.43 | 30.45 | 15,358 | -0.28(-0.91%) |
Sep 25, 2023 | 30.60 | 30.75 | 30.70 | 30.73 | 25,912 | -0.43(-1.38%) |
Sep 22, 2023 | 31.26 | 31.38 | 31.16 | 31.16 | 14,068 | +0.03(+0.10%) |
Sep 21, 2023 | 31.27 | 31.39 | 31.13 | 31.13 | 21,142 | -0.45(-1.42%) |
Sep 20, 2023 | 31.66 | 31.83 | 31.56 | 31.58 | 30,882 | -0.06(-0.19%) |
Sep 19, 2023 | 31.65 | 31.65 | 31.54 | 31.64 | 6,258 | +0.17(+0.54%) |
Sep 18, 2023 | 31.59 | 31.67 | 31.41 | 31.47 | 19,107 | -0.10(-0.32%) |
Sep 15, 2023 | 31.74 | 31.77 | 31.57 | 31.57 | 12,203 | -0.11(-0.35%) |
Sep 14, 2023 | 31.51 | 31.68 | 31.49 | 31.68 | 54,571 | +0.53(+1.70%) |
Sep 13, 2023 | 31.24 | 31.24 | 31.09 | 31.15 | 17,405 | -0.07(-0.22%) |
Sep 12, 2023 | 31.22 | 31.30 | 31.18 | 31.22 | 33,279 | -0.02(-0.06%) |
Sep 11, 2023 | 31.24 | 31.24 | 31.11 | 31.24 | 12,571 | +0.27(+0.87%) |
Sep 08, 2023 | 30.94 | 30.99 | 30.90 | 30.97 | 12,091 | +0.00(+0.00%) |
Sep 07, 2023 | 31.00 | 31.02 | 30.92 | 30.97 | 14,675 | -0.08(-0.26%) |
Sep 06, 2023 | 31.19 | 31.19 | 30.94 | 31.05 | 14,805 | -0.04(-0.14%) |
Sep 05, 2023 | 31.26 | 31.26 | 31.08 | 31.09 | 16,599 | -0.09(-0.27%) |
Sep 01, 2023 | 31.26 | 31.26 | 31.14 | 31.18 | 11,446 | +0.13(+0.42%) |
Aug 31, 2023 | 31.23 | 31.23 | 31.03 | 31.05 | 10,202 | -0.11(-0.35%) |
Aug 30, 2023 | 31.21 | 31.32 | 31.11 | 31.16 | 21,602 | -0.03(-0.10%) |
Aug 29, 2023 | 30.88 | 31.20 | 30.88 | 31.19 | 9,718 | +0.37(+1.20%) |
Aug 28, 2023 | 30.82 | 30.84 | 30.77 | 30.82 | 7,947 | +0.30(+0.98%) |
Aug 25, 2023 | 30.50 | 30.58 | 30.34 | 30.52 | 20,390 | +0.23(+0.76%) |
Aug 24, 2023 | 30.63 | 30.63 | 30.29 | 30.29 | 135,434 | -0.35(-1.14%) |
Aug 23, 2023 | 30.52 | 30.70 | 30.52 | 30.64 | 15,770 | +0.20(+0.66%) |
Aug 22, 2023 | 30.54 | 30.58 | 30.42 | 30.44 | 20,658 | -0.02(-0.07%) |
Aug 21, 2023 | 30.48 | 30.50 | 30.33 | 30.46 | 12,859 | +0.11(+0.36%) |
Aug 18, 2023 | 30.23 | 30.40 | 30.20 | 30.35 | 17,621 | -0.06(-0.19%) |
Aug 17, 2023 | 30.68 | 30.68 | 30.36 | 30.41 | 16,190 | -0.07(-0.24%) |
Aug 16, 2023 | 30.69 | 30.75 | 30.48 | 30.48 | 32,279 | -0.24(-0.78%) |
Aug 15, 2023 | 30.95 | 30.95 | 30.67 | 30.72 | 18,743 | -0.39(-1.25%) |
Aug 14, 2023 | 31.04 | 31.11 | 30.91 | 31.11 | 14,737 | -0.13(-0.42%) |
Aug 11, 2023 | 31.26 | 31.27 | 31.18 | 31.24 | 23,238 | -0.16(-0.51%) |
Aug 10, 2023 | 31.69 | 31.69 | 31.38 | 31.40 | 13,759 | +0.11(+0.35%) |
Aug 09, 2023 | 31.32 | 31.35 | 31.21 | 31.29 | 10,737 | +0.11(+0.35%) |
Aug 08, 2023 | 31.00 | 31.21 | 30.97 | 31.18 | 16,578 | -0.21(-0.67%) |
Aug 07, 2023 | 31.24 | 31.39 | 31.20 | 31.39 | 18,478 | +0.27(+0.87%) |
Aug 04, 2023 | 31.24 | 31.42 | 31.11 | 31.12 | 14,624 | +0.07(+0.23%) |
Aug 03, 2023 | 30.96 | 31.12 | 30.91 | 31.05 | 10,489 | -0.10(-0.32%) |
Aug 02, 2023 | 31.33 | 31.34 | 31.08 | 31.15 | 24,686 | -0.52(-1.64%) |
Aug 01, 2023 | 31.88 | 32.03 | 31.61 | 31.67 | 33,341 | -0.33(-1.03%) |
Jul 31, 2023 | 32.06 | 32.09 | 31.98 | 32.00 | 25,478 | +0.04(+0.13%) |
Jul 28, 2023 | 31.99 | 32.06 | 31.94 | 31.96 | 12,797 | +0.23(+0.72%) |
Jul 27, 2023 | 31.97 | 32.00 | 31.70 | 31.73 | 27,190 | +0.02(+0.07%) |
Jul 26, 2023 | 31.56 | 31.76 | 31.56 | 31.71 | 10,314 | -0.01(-0.04%) |
Jul 25, 2023 | 31.75 | 31.77 | 31.71 | 31.72 | 16,994 | +0.05(+0.17%) |
Jul 24, 2023 | 31.53 | 31.72 | 31.53 | 31.67 | 36,562 | +0.03(+0.09%) |
Jul 21, 2023 | 31.58 | 31.66 | 31.55 | 31.64 | 17,290 | +0.12(+0.38%) |
Jul 20, 2023 | 31.50 | 31.55 | 31.46 | 31.52 | 18,251 | +0.06(+0.19%) |
Jul 19, 2023 | 31.41 | 31.51 | 31.39 | 31.46 | 36,374 | +0.14(+0.45%) |
Jul 18, 2023 | 31.09 | 31.33 | 31.09 | 31.32 | 34,727 | +0.26(+0.83%) |
Jul 17, 2023 | 31.12 | 31.12 | 31.00 | 31.06 | 61,813 | -0.06(-0.19%) |
Jul 14, 2023 | 31.25 | 31.27 | 31.12 | 31.12 | 48,502 | -0.11(-0.35%) |
Jul 13, 2023 | 31.33 | 31.33 | 31.20 | 31.23 | 27,044 | +0.25(+0.81%) |
Jul 12, 2023 | 30.99 | 31.06 | 30.93 | 30.98 | 23,306 | +0.29(+0.94%) |
Jul 11, 2023 | 30.62 | 30.70 | 30.55 | 30.69 | 33,370 | +0.20(+0.66%) |
Jul 10, 2023 | 30.56 | 30.59 | 30.47 | 30.49 | 18,993 | -0.01(-0.03%) |
Jul 07, 2023 | 30.29 | 30.66 | 30.29 | 30.50 | 15,954 | +0.04(+0.13%) |
Jul 06, 2023 | 30.68 | 30.68 | 30.41 | 30.46 | 78,368 | -0.60(-1.93%) |
Jul 05, 2023 | 31.25 | 31.25 | 31.05 | 31.06 | 29,020 | -0.28(-0.89%) |
Jul 03, 2023 | 31.45 | 31.45 | 31.28 | 31.34 | 30,985 | +0.09(+0.29%) |
Jun 30, 2023 | 31.20 | 31.27 | 31.17 | 31.25 | 102,771 | +0.32(+1.03%) |
Jun 29, 2023 | 30.94 | 30.97 | 30.84 | 30.93 | 227,204 | -0.07(-0.23%) |
Jun 28, 2023 | 30.84 | 31.00 | 30.84 | 31.00 | 62,253 | +0.12(+0.39%) |
Jun 27, 2023 | 30.74 | 31.02 | 30.68 | 30.88 | 174,914 | +0.28(+0.92%) |
Jun 26, 2023 | 30.66 | 30.69 | 30.56 | 30.60 | 234,845 | -0.52(-1.67%) |
Jun 23, 2023 | 31.24 | 31.33 | 31.07 | 31.12 | 363,632 | -0.53(-1.67%) |
Jun 22, 2023 | 31.80 | 31.80 | 31.62 | 31.65 | 40,173 | -0.26(-0.81%) |
Jun 21, 2023 | 31.69 | 31.98 | 31.69 | 31.91 | 12,131 | +0.07(+0.22%) |
Jun 20, 2023 | 31.73 | 31.90 | 31.73 | 31.84 | 34,499 | -0.32(-1.01%) |
Jun 16, 2023 | 32.29 | 32.36 | 32.16 | 32.16 | 10,036 | -0.01(-0.05%) |
Jun 15, 2023 | 31.97 | 32.23 | 31.95 | 32.18 | 24,918 | +0.34(+1.06%) |
May 08, 2023 | 31.82 | 31.93 | 31.82 | 31.84 | 18,676 | +0.01(+0.03%) |
May 05, 2023 | 31.59 | 31.86 | 31.54 | 31.83 | 18,689 | +0.52(+1.66%) |
May 04, 2023 | 31.38 | 31.41 | 31.24 | 31.31 | 31,823 | -0.10(-0.33%) |
May 03, 2023 | 31.44 | 31.57 | 31.40 | 31.41 | 18,835 | +0.02(+0.07%) |
May 02, 2023 | 31.47 | 31.47 | 31.27 | 31.39 | 35,136 | -0.45(-1.41%) |
May 01, 2023 | 31.90 | 31.90 | 31.79 | 31.84 | 51,096 | +0.04(+0.13%) |
Apr 28, 2023 | 31.72 | 31.81 | 31.70 | 31.80 | 22,325 | +0.08(+0.25%) |
Apr 27, 2023 | 31.57 | 31.76 | 31.55 | 31.72 | 11,372 | +0.33(+1.06%) |
Apr 26, 2023 | 31.57 | 31.57 | 31.35 | 31.39 | 18,136 | -0.03(-0.10%) |
Apr 25, 2023 | 31.69 | 31.69 | 31.41 | 31.42 | 35,640 | -0.33(-1.03%) |
Apr 24, 2023 | 31.77 | 31.78 | 31.70 | 31.75 | 17,461 | +0.02(+0.06%) |
Apr 21, 2023 | 31.63 | 31.76 | 31.60 | 31.73 | 36,591 | +0.10(+0.31%) |
Apr 20, 2023 | 31.68 | 31.71 | 31.60 | 31.63 | 16,827 | -0.12(-0.37%) |
Apr 19, 2023 | 31.66 | 31.76 | 31.66 | 31.75 | 26,416 | -0.05(-0.16%) |
Apr 18, 2023 | 31.76 | 31.80 | 31.71 | 31.80 | 29,962 | +0.10(+0.31%) |
Apr 17, 2023 | 31.68 | 31.70 | 31.55 | 31.70 | 34,270 | +0.09(+0.30%) |
Apr 14, 2023 | 31.68 | 31.68 | 31.52 | 31.61 | 17,493 | +0.04(+0.12%) |
Apr 13, 2023 | 31.46 | 31.60 | 31.44 | 31.57 | 20,138 | +0.22(+0.70%) |
Apr 12, 2023 | 31.39 | 31.47 | 31.31 | 31.35 | 17,091 | +0.05(+0.17%) |
Apr 11, 2023 | 31.23 | 31.37 | 31.23 | 31.30 | 19,487 | +0.13(+0.40%) |
Apr 10, 2023 | 30.91 | 31.17 | 30.91 | 31.17 | 31,863 | +0.14(+0.45%) |
Apr 06, 2023 | 30.99 | 31.09 | 30.93 | 31.03 | 18,011 | +0.17(+0.56%) |
Apr 05, 2023 | 30.88 | 30.88 | 30.75 | 30.86 | 11,884 | -0.07(-0.23%) |
Apr 04, 2023 | 31.15 | 31.15 | 30.90 | 30.93 | 12,163 | -0.17(-0.55%) |
Apr 03, 2023 | 30.81 | 31.10 | 30.81 | 31.10 | 69,259 | +0.19(+0.62%) |
Mar 31, 2023 | 30.92 | 30.97 | 30.86 | 30.91 | 55,694 | +0.10(+0.32%) |
Mar 30, 2023 | 30.95 | 30.95 | 30.73 | 30.81 | 23,737 | +0.30(+0.98%) |
Mar 29, 2023 | 30.44 | 30.52 | 30.42 | 30.51 | 68,618 | +0.37(+1.22%) |
Mar 28, 2023 | 29.98 | 30.23 | 29.98 | 30.14 | 53,129 | +0.06(+0.20%) |
Mar 27, 2023 | 29.97 | 30.17 | 29.95 | 30.08 | 40,031 | -0.01(-0.05%) |
Mar 24, 2023 | 29.98 | 30.11 | 29.85 | 30.10 | 61,244 | -0.10(-0.34%) |
Mar 23, 2023 | 30.51 | 30.57 | 30.06 | 30.20 | 11,276 | -0.06(-0.19%) |
Mar 22, 2023 | 30.60 | 30.61 | 30.26 | 30.26 | 11,016 | -0.13(-0.44%) |
Mar 21, 2023 | 30.33 | 30.44 | 30.24 | 30.39 | 18,543 | +0.41(+1.37%) |
Mar 20, 2023 | 29.83 | 30.03 | 29.83 | 29.98 | 85,141 | +0.42(+1.42%) |
Mar 17, 2023 | 29.76 | 29.76 | 29.43 | 29.56 | 100,807 | -0.44(-1.47%) |
Mar 16, 2023 | 29.57 | 30.00 | 29.50 | 30.00 | 74,826 | +0.36(+1.21%) |
Mar 15, 2023 | 29.62 | 29.84 | 29.35 | 29.64 | 20,650 | -0.87(-2.85%) |
Mar 14, 2023 | 30.52 | 30.57 | 30.41 | 30.51 | 21,266 | +0.27(+0.90%) |
Mar 13, 2023 | 30.20 | 30.35 | 30.12 | 30.24 | 9,694 | -0.25(-0.83%) |
Mar 10, 2023 | 30.79 | 30.86 | 30.49 | 30.49 | 16,068 | -0.36(-1.17%) |
Mar 09, 2023 | 31.27 | 31.27 | 30.85 | 30.85 | 62,087 | -0.27(-0.87%) |
Mar 08, 2023 | 30.99 | 31.16 | 30.99 | 31.12 | 16,072 | +0.19(+0.61%) |
Mar 07, 2023 | 31.30 | 31.36 | 30.91 | 30.93 | 10,757 | -0.50(-1.59%) |
Mar 06, 2023 | 31.44 | 31.46 | 31.35 | 31.43 | 13,754 | -0.03(-0.11%) |
Mar 03, 2023 | 31.28 | 31.56 | 31.23 | 31.46 | 12,713 | +0.35(+1.14%) |
Mar 02, 2023 | 31.03 | 31.13 | 30.89 | 31.11 | 23,997 | +0.08(+0.26%) |
Mar 01, 2023 | 31.12 | 31.12 | 30.96 | 31.03 | 13,326 | +0.23(+0.74%) |
Feb 28, 2023 | 30.92 | 31.03 | 30.79 | 30.80 | 44,717 | -0.19(-0.61%) |
Feb 27, 2023 | 31.05 | 31.09 | 30.96 | 30.99 | 12,273 | +0.25(+0.81%) |
Feb 24, 2023 | 30.75 | 30.77 | 30.59 | 30.74 | 53,808 | -0.37(-1.19%) |
Feb 23, 2023 | 31.27 | 31.27 | 30.91 | 31.11 | 14,211 | +0.12(+0.39%) |
Feb 22, 2023 | 31.01 | 31.16 | 30.97 | 30.99 | 18,294 | -0.16(-0.51%) |
Feb 21, 2023 | 31.33 | 31.40 | 31.14 | 31.15 | 67,829 | -0.25(-0.80%) |
Feb 17, 2023 | 31.26 | 31.47 | 31.18 | 31.40 | 49,174 | +0.09(+0.29%) |
Feb 16, 2023 | 31.25 | 31.49 | 31.21 | 31.31 | 170,775 | -0.11(-0.35%) |
Feb 15, 2023 | 31.18 | 31.42 | 31.18 | 31.42 | 19,842 | -0.08(-0.27%) |
Feb 14, 2023 | 31.34 | 31.54 | 31.34 | 31.50 | 11,940 | +0.10(+0.31%) |
Feb 13, 2023 | 31.27 | 31.42 | 31.19 | 31.41 | 17,174 | +0.27(+0.85%) |
Feb 10, 2023 | 31.20 | 31.20 | 31.03 | 31.14 | 14,261 | -0.08(-0.26%) |
Feb 09, 2023 | 31.61 | 31.61 | 31.20 | 31.22 | 7,167 | +0.05(+0.16%) |
Feb 08, 2023 | 31.34 | 31.34 | 31.15 | 31.17 | 17,220 | -0.13(-0.42%) |
Feb 07, 2023 | 30.99 | 31.31 | 30.91 | 31.30 | 31,328 | +0.26(+0.85%) |
Feb 06, 2023 | 31.09 | 31.09 | 30.89 | 31.04 | 17,150 | -0.25(-0.81%) |
Feb 03, 2023 | 31.32 | 31.47 | 31.20 | 31.29 | 27,875 | -0.16(-0.52%) |
Feb 02, 2023 | 31.56 | 31.59 | 31.34 | 31.45 | 25,639 | -0.15(-0.46%) |