Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.91 | 31.97 | 31.53 | 31.56 | 7,080 | -0.31(-0.98%) |
Jan 30, 2024 | 31.85 | 31.87 | 31.80 | 31.87 | 3,017 | +0.00(+0.00%) |
Jan 29, 2024 | 31.66 | 31.88 | 31.66 | 31.87 | 3,101 | +0.10(+0.33%) |
Jan 26, 2024 | 31.82 | 31.84 | 31.75 | 31.76 | 6,345 | +0.39(+1.25%) |
Jan 25, 2024 | 31.19 | 31.37 | 31.19 | 31.37 | 5,660 | +0.21(+0.66%) |
Jan 24, 2024 | 31.31 | 31.31 | 31.16 | 31.16 | 6,166 | +0.22(+0.70%) |
Jan 23, 2024 | 30.94 | 30.95 | 30.84 | 30.95 | 5,038 | -0.13(-0.42%) |
Jan 22, 2024 | 31.10 | 31.14 | 31.04 | 31.08 | 11,425 | +0.08(+0.24%) |
Jan 19, 2024 | 30.88 | 31.02 | 30.78 | 31.00 | 3,659 | -0.03(-0.09%) |
Jan 18, 2024 | 30.85 | 31.03 | 30.84 | 31.03 | 3,692 | +0.17(+0.56%) |
Jan 17, 2024 | 30.76 | 30.86 | 30.64 | 30.86 | 8,824 | -0.20(-0.64%) |
Jan 16, 2024 | 31.15 | 31.15 | 31.02 | 31.05 | 4,528 | -0.59(-1.85%) |
Jan 12, 2024 | 31.69 | 31.69 | 31.64 | 31.64 | 6,548 | +0.11(+0.35%) |
Jan 11, 2024 | 31.61 | 31.61 | 31.29 | 31.53 | 5,676 | -0.04(-0.12%) |
Jan 10, 2024 | 31.40 | 31.57 | 31.40 | 31.57 | 4,998 | +0.15(+0.48%) |
Jan 09, 2024 | 31.41 | 31.47 | 31.38 | 31.42 | 3,525 | -0.26(-0.83%) |
Jan 08, 2024 | 31.45 | 31.68 | 31.45 | 31.68 | 4,860 | +0.40(+1.28%) |
Jan 05, 2024 | 31.23 | 31.49 | 31.23 | 31.28 | 2,047 | -0.12(-0.38%) |
Jan 04, 2024 | 31.31 | 31.45 | 31.31 | 31.40 | 4,643 | +0.15(+0.49%) |
Jan 03, 2024 | 31.09 | 31.29 | 31.09 | 31.25 | 2,577 | -0.19(-0.61%) |
Jan 02, 2024 | 31.45 | 31.57 | 31.42 | 31.44 | 3,676 | -0.39(-1.23%) |
Dec 29, 2023 | 31.91 | 31.97 | 31.80 | 31.83 | 7,682 | +0.03(+0.09%) |
Dec 28, 2023 | 31.95 | 32.00 | 31.80 | 31.80 | 5,377 | -0.17(-0.54%) |
Dec 27, 2023 | 31.87 | 32.00 | 31.86 | 31.97 | 4,705 | +0.17(+0.53%) |
Dec 26, 2023 | 31.64 | 31.81 | 31.64 | 31.81 | 6,821 | +0.16(+0.51%) |
Dec 22, 2023 | 31.74 | 31.74 | 31.62 | 31.64 | 1,469 | +0.00(+0.00%) |
Dec 21, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 405 | +0.43(+1.39%) |
Dec 20, 2023 | 31.48 | 31.54 | 31.21 | 31.21 | 4,492 | -0.30(-0.97%) |
Dec 19, 2023 | 31.38 | 31.51 | 31.38 | 31.51 | 5,344 | +0.30(+0.96%) |
Dec 18, 2023 | 31.26 | 31.26 | 31.10 | 31.21 | 9,971 | +0.08(+0.27%) |
Dec 15, 2023 | 31.22 | 31.28 | 31.13 | 31.13 | 5,741 | -0.31(-0.99%) |
Dec 14, 2023 | 31.41 | 31.53 | 31.38 | 31.44 | 6,224 | +0.26(+0.83%) |
Dec 13, 2023 | 30.88 | 31.20 | 30.70 | 31.18 | 4,701 | +0.40(+1.30%) |
Dec 12, 2023 | 30.72 | 30.78 | 30.66 | 30.78 | 4,659 | +0.09(+0.30%) |
Dec 11, 2023 | 30.51 | 30.69 | 30.51 | 30.69 | 3,765 | +0.09(+0.31%) |
Dec 08, 2023 | 30.43 | 30.61 | 30.43 | 30.59 | 1,806 | +0.19(+0.62%) |
Dec 07, 2023 | 30.27 | 30.43 | 30.27 | 30.41 | 7,443 | +0.12(+0.39%) |
Dec 06, 2023 | 30.48 | 30.48 | 30.29 | 30.29 | 918 | -0.03(-0.09%) |
Dec 05, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 157 | -0.06(-0.19%) |
Dec 04, 2023 | 30.25 | 30.37 | 30.25 | 30.37 | 2,638 | -0.10(-0.32%) |
Dec 01, 2023 | 30.18 | 30.47 | 30.18 | 30.47 | 2,929 | +0.30(+1.01%) |
Nov 30, 2023 | 30.18 | 30.19 | 30.14 | 30.17 | 2,670 | -0.04(-0.14%) |
Nov 29, 2023 | 30.14 | 30.26 | 30.14 | 30.21 | 6,580 | +0.16(+0.52%) |
Nov 28, 2023 | 29.96 | 30.13 | 29.96 | 30.05 | 3,184 | -0.07(-0.22%) |
Nov 27, 2023 | 30.19 | 30.19 | 30.07 | 30.12 | 4,843 | -0.08(-0.26%) |
Nov 24, 2023 | 30.10 | 30.20 | 30.10 | 30.19 | 2,071 | +0.28(+0.93%) |
Nov 22, 2023 | 29.93 | 29.93 | 29.85 | 29.91 | 2,601 | +0.08(+0.26%) |
Nov 21, 2023 | 29.85 | 29.88 | 29.82 | 29.84 | 3,443 | -0.01(-0.05%) |
Nov 20, 2023 | 29.73 | 29.88 | 29.73 | 29.85 | 2,153 | +0.03(+0.10%) |
Nov 17, 2023 | 29.75 | 29.82 | 29.73 | 29.82 | 4,779 | +0.33(+1.13%) |
Nov 16, 2023 | 29.49 | 29.58 | 29.46 | 29.49 | 2,508 | -0.09(-0.32%) |
Nov 15, 2023 | 29.63 | 29.70 | 29.58 | 29.58 | 4,819 | +0.00(+0.01%) |
Nov 14, 2023 | 29.27 | 29.61 | 29.27 | 29.58 | 6,204 | +0.78(+2.70%) |
Nov 13, 2023 | 28.68 | 28.80 | 28.68 | 28.80 | 1,497 | +0.05(+0.17%) |
Nov 10, 2023 | 28.67 | 28.75 | 28.47 | 28.75 | 4,369 | -0.03(-0.10%) |
Nov 09, 2023 | 29.06 | 29.08 | 28.75 | 28.78 | 9,179 | -0.01(-0.05%) |
Nov 08, 2023 | 28.83 | 28.83 | 28.72 | 28.79 | 3,019 | +0.23(+0.81%) |
Nov 07, 2023 | 28.58 | 28.58 | 28.56 | 28.56 | 2,846 | -0.04(-0.14%) |
Nov 06, 2023 | 28.66 | 28.71 | 28.59 | 28.60 | 6,805 | -0.10(-0.36%) |
Nov 03, 2023 | 28.76 | 28.78 | 28.67 | 28.71 | 18,129 | +0.16(+0.56%) |
Nov 02, 2023 | 28.53 | 28.55 | 28.40 | 28.55 | 2,726 | +0.56(+2.00%) |
Nov 01, 2023 | 27.83 | 27.99 | 27.76 | 27.99 | 5,603 | +0.17(+0.60%) |
Oct 31, 2023 | 27.81 | 27.84 | 27.73 | 27.82 | 5,654 | +0.04(+0.16%) |
Oct 30, 2023 | 27.73 | 27.78 | 27.65 | 27.77 | 1,730 | +0.51(+1.86%) |
Oct 27, 2023 | 27.59 | 27.59 | 27.27 | 27.27 | 3,660 | -0.45(-1.62%) |
Oct 26, 2023 | 27.87 | 27.87 | 27.65 | 27.72 | 2,191 | -0.11(-0.39%) |
Oct 25, 2023 | 27.93 | 28.03 | 27.83 | 27.83 | 1,568 | -0.15(-0.53%) |
Oct 24, 2023 | 27.97 | 27.97 | 27.96 | 27.97 | 1,949 | +0.15(+0.55%) |
Oct 23, 2023 | 27.96 | 27.96 | 27.82 | 27.82 | 2,468 | +0.11(+0.39%) |
Oct 20, 2023 | 27.84 | 27.87 | 27.71 | 27.71 | 4,599 | -0.20(-0.73%) |
Oct 19, 2023 | 28.12 | 28.12 | 27.92 | 27.92 | 7,448 | -0.21(-0.73%) |
Oct 18, 2023 | 28.36 | 28.36 | 28.12 | 28.12 | 4,026 | -0.41(-1.43%) |
Oct 17, 2023 | 28.52 | 28.65 | 28.48 | 28.53 | 3,053 | -0.03(-0.09%) |
Oct 16, 2023 | 28.47 | 28.56 | 28.47 | 28.56 | 2,092 | +0.19(+0.68%) |
Oct 13, 2023 | 28.57 | 28.57 | 28.36 | 28.37 | 3,176 | -0.25(-0.87%) |
Oct 12, 2023 | 28.95 | 28.95 | 28.57 | 28.61 | 5,545 | -0.32(-1.11%) |
Oct 11, 2023 | 28.93 | 28.94 | 28.79 | 28.93 | 5,915 | +0.17(+0.58%) |
Oct 10, 2023 | 28.70 | 28.90 | 28.70 | 28.77 | 2,685 | +0.33(+1.15%) |
Oct 09, 2023 | 28.20 | 28.44 | 28.20 | 28.44 | 970 | -0.07(-0.23%) |
Oct 06, 2023 | 28.14 | 28.52 | 28.11 | 28.51 | 10,240 | +0.30(+1.08%) |
Oct 05, 2023 | 28.13 | 28.21 | 28.05 | 28.20 | 5,415 | +0.19(+0.68%) |
Oct 04, 2023 | 28.02 | 28.05 | 27.84 | 28.01 | 12,928 | +0.20(+0.72%) |
Oct 03, 2023 | 27.97 | 27.98 | 27.77 | 27.81 | 16,465 | -0.30(-1.06%) |
Oct 02, 2023 | 28.37 | 28.37 | 28.08 | 28.11 | 4,178 | -0.36(-1.27%) |
Sep 29, 2023 | 28.81 | 28.81 | 28.45 | 28.47 | 7,653 | +0.07(+0.26%) |
Sep 28, 2023 | 28.28 | 28.45 | 28.28 | 28.40 | 4,629 | +0.28(+1.00%) |
Sep 27, 2023 | 28.42 | 28.42 | 27.96 | 28.12 | 10,821 | -0.21(-0.74%) |
Sep 26, 2023 | 28.50 | 28.51 | 28.30 | 28.33 | 10,953 | -0.34(-1.20%) |
Sep 25, 2023 | 28.63 | 28.67 | 28.62 | 28.67 | 6,203 | -0.23(-0.79%) |
Sep 22, 2023 | 29.04 | 29.09 | 28.90 | 28.90 | 2,242 | -0.11(-0.38%) |
Sep 21, 2023 | 29.23 | 29.23 | 29.01 | 29.01 | 6,489 | -0.40(-1.35%) |
Sep 20, 2023 | 29.60 | 29.75 | 29.41 | 29.41 | 12,398 | -0.00(-0.01%) |
Sep 19, 2023 | 29.29 | 29.42 | 29.29 | 29.41 | 4,043 | -0.01(-0.05%) |
Sep 18, 2023 | 29.43 | 29.49 | 29.39 | 29.42 | 2,633 | -0.18(-0.61%) |
Sep 15, 2023 | 29.66 | 29.66 | 29.61 | 29.61 | 3,681 | +0.02(+0.08%) |
Sep 14, 2023 | 29.44 | 29.61 | 29.43 | 29.58 | 4,891 | +0.26(+0.89%) |
Sep 13, 2023 | 29.42 | 29.43 | 29.32 | 29.32 | 23,943 | -0.19(-0.65%) |
Sep 12, 2023 | 29.47 | 29.60 | 29.44 | 29.51 | 250,332 | -0.21(-0.70%) |
Sep 11, 2023 | 29.62 | 29.72 | 29.57 | 29.72 | 1,923 | +0.33(+1.11%) |
Sep 08, 2023 | 29.37 | 29.49 | 29.37 | 29.40 | 1,941 | +0.09(+0.32%) |
Sep 07, 2023 | 29.27 | 29.35 | 29.27 | 29.30 | 1,843 | -0.07(-0.25%) |
Sep 06, 2023 | 29.39 | 29.39 | 29.31 | 29.38 | 2,680 | -0.07(-0.25%) |
Sep 05, 2023 | 29.62 | 29.62 | 29.45 | 29.45 | 3,824 | -0.34(-1.12%) |
Sep 01, 2023 | 30.16 | 30.16 | 29.74 | 29.79 | 3,146 | -0.19(-0.63%) |
Aug 31, 2023 | 30.12 | 30.12 | 29.91 | 29.97 | 1,451 | -0.27(-0.90%) |
Aug 30, 2023 | 30.28 | 30.28 | 30.23 | 30.25 | 2,040 | -0.01(-0.03%) |
Aug 29, 2023 | 29.84 | 30.26 | 29.84 | 30.26 | 6,030 | +0.39(+1.31%) |
Aug 28, 2023 | 29.73 | 29.87 | 29.73 | 29.86 | 1,592 | +0.28(+0.96%) |
Aug 25, 2023 | 29.53 | 29.60 | 29.45 | 29.58 | 2,300 | +0.23(+0.78%) |
Aug 24, 2023 | 29.66 | 29.66 | 29.35 | 29.35 | 2,943 | -0.42(-1.42%) |
Aug 23, 2023 | 29.62 | 29.78 | 29.62 | 29.78 | 1,589 | +0.27(+0.91%) |
Aug 22, 2023 | 29.71 | 29.71 | 29.48 | 29.51 | 2,218 | -0.11(-0.37%) |
Aug 21, 2023 | 29.53 | 29.62 | 29.47 | 29.62 | 19,381 | +0.19(+0.63%) |
Aug 18, 2023 | 29.26 | 29.47 | 29.25 | 29.43 | 2,257 | -0.06(-0.19%) |
Aug 17, 2023 | 29.78 | 29.78 | 29.47 | 29.49 | 3,466 | -0.22(-0.75%) |
Aug 16, 2023 | 29.87 | 29.90 | 29.71 | 29.71 | 4,878 | -0.13(-0.45%) |
Aug 15, 2023 | 29.99 | 30.06 | 29.82 | 29.84 | 3,952 | -0.36(-1.19%) |
Aug 14, 2023 | 30.00 | 30.22 | 30.00 | 30.20 | 4,929 | +0.02(+0.06%) |
Aug 11, 2023 | 30.17 | 30.25 | 30.13 | 30.18 | 9,575 | -0.25(-0.84%) |
Aug 10, 2023 | 30.62 | 30.74 | 30.43 | 30.44 | 4,492 | +0.13(+0.43%) |
Aug 09, 2023 | 30.31 | 30.38 | 30.27 | 30.31 | 6,010 | +0.06(+0.20%) |
Aug 08, 2023 | 30.10 | 30.27 | 30.04 | 30.25 | 8,767 | -0.06(-0.20%) |
Aug 07, 2023 | 30.21 | 30.31 | 30.21 | 30.31 | 7,341 | +0.26(+0.86%) |
Aug 04, 2023 | 30.11 | 30.26 | 30.05 | 30.05 | 5,953 | +0.03(+0.09%) |
Aug 03, 2023 | 29.87 | 30.09 | 29.87 | 30.02 | 15,282 | -0.16(-0.53%) |
Aug 02, 2023 | 30.38 | 30.38 | 30.15 | 30.18 | 32,780 | -0.46(-1.49%) |
Aug 01, 2023 | 30.79 | 30.79 | 30.55 | 30.64 | 14,716 | -0.28(-0.92%) |
Jul 31, 2023 | 31.05 | 31.05 | 30.90 | 30.93 | 15,305 | -0.03(-0.11%) |
Jul 28, 2023 | 30.95 | 31.03 | 30.91 | 30.96 | 14,753 | +0.17(+0.56%) |
Jul 27, 2023 | 31.16 | 31.16 | 30.78 | 30.79 | 12,190 | -0.08(-0.26%) |
Jul 26, 2023 | 30.61 | 30.91 | 30.50 | 30.87 | 12,500 | -0.03(-0.11%) |
Jul 25, 2023 | 30.82 | 30.97 | 30.82 | 30.90 | 8,400 | +0.05(+0.18%) |
Jul 24, 2023 | 30.87 | 30.92 | 30.84 | 30.85 | 7,032 | -0.22(-0.71%) |
Jul 21, 2023 | 31.02 | 31.11 | 31.02 | 31.07 | 2,770 | +0.14(+0.47%) |
Jul 20, 2023 | 31.03 | 31.03 | 30.90 | 30.92 | 15,987 | -0.11(-0.34%) |
Jul 19, 2023 | 31.10 | 31.17 | 30.99 | 31.03 | 9,036 | -0.03(-0.11%) |
Jul 18, 2023 | 31.03 | 31.10 | 31.00 | 31.06 | 17,876 | +0.10(+0.34%) |
Jul 17, 2023 | 30.86 | 30.99 | 30.86 | 30.96 | 8,228 | -0.06(-0.21%) |
Jul 14, 2023 | 31.12 | 31.15 | 31.02 | 31.02 | 2,597 | -0.01(-0.02%) |
Jul 13, 2023 | 30.98 | 31.07 | 30.94 | 31.03 | 11,783 | +0.45(+1.48%) |
Jul 12, 2023 | 30.36 | 30.58 | 30.36 | 30.58 | 1,939 | +0.62(+2.07%) |
Jul 11, 2023 | 29.84 | 29.96 | 29.81 | 29.96 | 11,517 | +0.24(+0.82%) |
Jul 10, 2023 | 29.54 | 29.73 | 29.44 | 29.72 | 6,711 | +0.18(+0.61%) |
Jul 07, 2023 | 29.46 | 29.67 | 29.46 | 29.54 | 2,751 | +0.06(+0.20%) |
Jul 06, 2023 | 29.55 | 29.55 | 29.34 | 29.48 | 7,604 | -0.46(-1.54%) |
Jul 05, 2023 | 30.02 | 30.02 | 29.92 | 29.94 | 4,368 | -0.38(-1.26%) |
Jul 03, 2023 | 30.33 | 30.33 | 30.30 | 30.32 | 1,621 | -0.14(-0.45%) |
Jun 30, 2023 | 30.41 | 30.48 | 30.40 | 30.46 | 9,952 | +0.46(+1.53%) |
Jun 29, 2023 | 29.92 | 30.01 | 29.92 | 30.00 | 4,842 | -0.07(-0.22%) |
Jun 28, 2023 | 30.12 | 30.14 | 30.06 | 30.06 | 6,709 | -0.06(-0.21%) |
Jun 27, 2023 | 29.92 | 30.13 | 29.92 | 30.13 | 1,354 | +0.29(+0.96%) |
Jun 26, 2023 | 29.90 | 29.90 | 29.84 | 29.84 | 346 | -0.03(-0.09%) |
Jun 23, 2023 | 29.82 | 29.93 | 29.82 | 29.87 | 3,932 | -0.14(-0.47%) |
Jun 22, 2023 | 29.93 | 30.04 | 29.92 | 30.01 | 16,053 | -0.12(-0.39%) |
Jun 21, 2023 | 30.03 | 30.18 | 29.97 | 30.13 | 3,000 | +0.00(+0.01%) |
Jun 20, 2023 | 30.28 | 30.28 | 30.08 | 30.12 | 13,179 | -0.40(-1.30%) |
Jun 16, 2023 | 30.68 | 30.71 | 30.52 | 30.52 | 3,965 | +0.04(+0.15%) |
Jun 15, 2023 | 30.23 | 30.50 | 30.23 | 30.48 | 8,677 | +0.47(+1.57%) |
Jun 14, 2023 | 30.14 | 30.22 | 29.91 | 30.00 | 9,109 | +0.05(+0.18%) |
Jun 13, 2023 | 29.94 | 29.99 | 29.90 | 29.95 | 4,418 | +0.19(+0.62%) |
Jun 12, 2023 | 29.79 | 29.79 | 29.67 | 29.77 | 2,123 | +0.16(+0.53%) |
Jun 09, 2023 | 29.65 | 29.65 | 29.58 | 29.61 | 2,476 | -0.09(-0.30%) |
Jun 08, 2023 | 29.62 | 29.71 | 29.55 | 29.70 | 8,405 | +0.30(+1.01%) |
Jun 07, 2023 | 29.68 | 29.68 | 29.38 | 29.40 | 45,645 | -0.21(-0.72%) |
Jun 06, 2023 | 29.56 | 29.61 | 29.54 | 29.61 | 2,720 | +0.14(+0.48%) |
Jun 05, 2023 | 29.53 | 29.56 | 29.44 | 29.47 | 22,110 | -0.22(-0.74%) |
Jun 02, 2023 | 29.79 | 29.79 | 29.66 | 29.69 | 5,360 | +0.19(+0.64%) |
Jun 01, 2023 | 29.27 | 29.53 | 29.27 | 29.50 | 11,575 | +0.26(+0.90%) |
May 31, 2023 | 29.22 | 29.26 | 29.02 | 29.24 | 7,583 | -0.24(-0.81%) |
May 30, 2023 | 29.67 | 29.67 | 29.42 | 29.48 | 894 | -0.28(-0.94%) |
May 26, 2023 | 29.63 | 29.79 | 29.63 | 29.76 | 1,509 | +0.28(+0.96%) |
May 25, 2023 | 29.46 | 29.52 | 29.37 | 29.48 | 7,099 | -0.11(-0.36%) |
May 24, 2023 | 29.65 | 29.65 | 29.56 | 29.58 | 5,321 | -0.38(-1.28%) |
May 23, 2023 | 30.20 | 30.20 | 29.96 | 29.97 | 1,900 | -0.49(-1.61%) |
May 22, 2023 | 30.49 | 30.49 | 30.42 | 30.46 | 6,182 | -0.08(-0.27%) |
May 19, 2023 | 30.48 | 30.55 | 30.46 | 30.54 | 6,424 | +0.25(+0.83%) |
May 18, 2023 | 30.30 | 30.31 | 30.15 | 30.29 | 7,136 | -0.13(-0.43%) |
May 17, 2023 | 30.39 | 30.42 | 30.26 | 30.42 | 4,427 | +0.03(+0.09%) |
May 16, 2023 | 30.52 | 30.52 | 30.39 | 30.39 | 4,151 | -0.28(-0.90%) |
May 15, 2023 | 30.58 | 30.68 | 30.56 | 30.67 | 4,702 | +0.16(+0.51%) |
May 12, 2023 | 30.61 | 30.61 | 30.41 | 30.52 | 8,558 | -0.12(-0.39%) |
May 11, 2023 | 30.54 | 30.63 | 30.51 | 30.63 | 8,868 | -0.04(-0.14%) |
May 10, 2023 | 30.76 | 30.76 | 30.53 | 30.68 | 2,871 | -0.19(-0.60%) |
May 09, 2023 | 30.80 | 30.90 | 30.74 | 30.86 | 7,341 | -0.22(-0.70%) |
May 08, 2023 | 31.11 | 31.14 | 31.06 | 31.08 | 7,856 | +0.01(+0.02%) |
May 05, 2023 | 30.77 | 31.08 | 30.77 | 31.07 | 6,401 | +0.27(+0.87%) |
May 04, 2023 | 30.73 | 30.89 | 30.73 | 30.80 | 5,289 | -0.12(-0.40%) |
May 03, 2023 | 30.91 | 31.04 | 30.91 | 30.93 | 5,615 | +0.14(+0.46%) |
May 02, 2023 | 30.59 | 30.78 | 30.59 | 30.78 | 7,650 | -0.19(-0.63%) |
May 01, 2023 | 31.06 | 31.06 | 30.95 | 30.98 | 4,111 | +0.01(+0.05%) |
Apr 28, 2023 | 30.78 | 31.02 | 30.77 | 30.96 | 3,914 | -0.02(-0.05%) |
Apr 27, 2023 | 30.85 | 30.98 | 30.75 | 30.98 | 2,984 | +0.33(+1.06%) |
Apr 26, 2023 | 30.74 | 30.80 | 30.65 | 30.65 | 1,754 | -0.09(-0.30%) |
Apr 25, 2023 | 31.00 | 31.00 | 30.72 | 30.75 | 6,618 | -0.29(-0.93%) |
Apr 24, 2023 | 30.95 | 31.07 | 30.95 | 31.04 | 16,468 | +0.11(+0.37%) |
Apr 21, 2023 | 30.81 | 30.94 | 30.69 | 30.92 | 2,414 | +0.30(+0.98%) |
Apr 20, 2023 | 30.68 | 30.72 | 30.59 | 30.62 | 3,376 | +0.07(+0.23%) |
Apr 19, 2023 | 30.60 | 30.60 | 30.55 | 30.55 | 576 | -0.01(-0.02%) |
Apr 18, 2023 | 30.53 | 30.57 | 30.50 | 30.56 | 3,693 | +0.11(+0.36%) |
Apr 17, 2023 | 30.43 | 30.45 | 30.35 | 30.45 | 2,344 | -0.11(-0.36%) |
Apr 14, 2023 | 30.57 | 30.59 | 30.47 | 30.56 | 3,646 | -0.13(-0.42%) |
Apr 13, 2023 | 30.52 | 30.70 | 30.52 | 30.69 | 3,190 | +0.45(+1.49%) |
Apr 12, 2023 | 30.30 | 30.37 | 30.21 | 30.23 | 4,117 | +0.22(+0.72%) |
Apr 11, 2023 | 30.04 | 30.05 | 30.00 | 30.02 | 5,125 | +0.02(+0.08%) |
Apr 10, 2023 | 30.00 | 30.00 | 29.79 | 29.99 | 24,793 | +0.01(+0.02%) |
Apr 06, 2023 | 29.86 | 30.06 | 29.86 | 29.99 | 4,650 | +0.22(+0.74%) |
Apr 05, 2023 | 29.88 | 29.88 | 29.75 | 29.77 | 1,895 | -0.10(-0.34%) |
Apr 04, 2023 | 29.82 | 29.96 | 29.82 | 29.87 | 6,015 | +0.09(+0.30%) |
Apr 03, 2023 | 29.61 | 29.78 | 29.61 | 29.78 | 4,903 | +0.16(+0.55%) |
Mar 31, 2023 | 29.70 | 29.70 | 29.57 | 29.62 | 2,815 | +0.14(+0.48%) |
Mar 30, 2023 | 29.42 | 29.51 | 29.42 | 29.47 | 4,827 | +0.36(+1.22%) |
Mar 29, 2023 | 29.06 | 29.12 | 29.04 | 29.12 | 3,407 | +0.40(+1.40%) |
Mar 28, 2023 | 28.73 | 28.83 | 28.64 | 28.72 | 6,064 | -0.07(-0.25%) |
Mar 27, 2023 | 28.73 | 28.79 | 28.65 | 28.79 | 3,847 | +0.33(+1.17%) |
Mar 24, 2023 | 28.26 | 28.46 | 28.26 | 28.46 | 4,553 | -0.06(-0.20%) |
Mar 23, 2023 | 28.77 | 28.82 | 28.38 | 28.51 | 8,132 | +0.06(+0.22%) |
Mar 22, 2023 | 28.48 | 28.73 | 28.45 | 28.45 | 5,068 | -0.05(-0.18%) |
Mar 21, 2023 | 28.47 | 28.50 | 28.39 | 28.50 | 2,432 | +0.40(+1.41%) |
Mar 20, 2023 | 27.92 | 28.13 | 27.92 | 28.10 | 2,166 | +0.49(+1.79%) |
Mar 17, 2023 | 27.58 | 27.61 | 27.57 | 27.61 | 768 | -0.31(-1.11%) |
Mar 16, 2023 | 27.45 | 27.92 | 27.39 | 27.92 | 2,059 | +0.49(+1.79%) |
Mar 15, 2023 | 27.19 | 27.50 | 27.04 | 27.43 | 5,881 | -0.77(-2.74%) |
Mar 14, 2023 | 28.14 | 28.20 | 28.10 | 28.20 | 1,672 | +0.44(+1.57%) |
Mar 13, 2023 | 27.65 | 27.86 | 27.65 | 27.77 | 7,172 | -0.02(-0.06%) |
Mar 10, 2023 | 28.10 | 28.10 | 27.78 | 27.78 | 10,439 | -0.09(-0.34%) |
Mar 09, 2023 | 28.10 | 28.17 | 27.86 | 27.88 | 21,919 | -0.15(-0.55%) |
Mar 08, 2023 | 27.94 | 28.07 | 27.93 | 28.03 | 17,448 | +0.01(+0.02%) |
Mar 07, 2023 | 28.50 | 28.50 | 27.98 | 28.03 | 25,795 | -0.51(-1.80%) |
Mar 06, 2023 | 28.54 | 28.63 | 28.53 | 28.54 | 8,965 | -0.04(-0.15%) |
Mar 03, 2023 | 28.45 | 28.58 | 28.35 | 28.58 | 6,114 | +0.23(+0.83%) |
Mar 02, 2023 | 28.05 | 28.35 | 28.05 | 28.35 | 4,479 | +0.12(+0.44%) |
Mar 01, 2023 | 28.34 | 28.34 | 28.14 | 28.22 | 12,676 | +0.14(+0.51%) |
Feb 28, 2023 | 28.29 | 28.30 | 28.08 | 28.08 | 2,605 | -0.34(-1.21%) |
Feb 27, 2023 | 28.39 | 28.45 | 28.32 | 28.42 | 20,218 | +0.38(+1.34%) |
Feb 24, 2023 | 27.99 | 28.05 | 27.92 | 28.05 | 2,073 | -0.45(-1.59%) |
Feb 23, 2023 | 28.53 | 28.53 | 28.33 | 28.50 | 6,824 | +0.11(+0.38%) |
Feb 22, 2023 | 28.48 | 28.56 | 28.39 | 28.39 | 8,243 | -0.05(-0.19%) |
Feb 21, 2023 | 28.51 | 28.54 | 28.43 | 28.45 | 3,471 | -0.33(-1.14%) |
Feb 17, 2023 | 28.46 | 28.79 | 28.46 | 28.77 | 3,307 | +0.24(+0.85%) |
Feb 16, 2023 | 28.54 | 28.68 | 28.53 | 28.53 | 7,102 | -0.19(-0.65%) |
Feb 15, 2023 | 28.66 | 28.72 | 28.58 | 28.72 | 2,214 | -0.04(-0.13%) |
Feb 14, 2023 | 28.60 | 28.75 | 28.56 | 28.75 | 8,710 | +0.15(+0.51%) |
Feb 13, 2023 | 28.37 | 28.61 | 28.37 | 28.61 | 11,191 | +0.43(+1.53%) |
Feb 10, 2023 | 28.16 | 28.20 | 28.03 | 28.18 | 5,997 | -0.28(-1.00%) |
Feb 09, 2023 | 28.66 | 28.66 | 28.40 | 28.46 | 10,826 | -0.07(-0.24%) |
Feb 08, 2023 | 28.61 | 28.61 | 28.46 | 28.53 | 3,942 | -0.09(-0.32%) |
Feb 07, 2023 | 28.26 | 28.62 | 28.24 | 28.62 | 10,004 | +0.16(+0.56%) |
Feb 06, 2023 | 28.52 | 28.52 | 28.37 | 28.46 | 9,637 | -0.29(-1.02%) |
Feb 03, 2023 | 28.74 | 28.93 | 28.69 | 28.75 | 11,919 | -0.21(-0.74%) |
Feb 02, 2023 | 29.14 | 29.14 | 28.92 | 28.97 | 14,727 | -0.10(-0.33%) |