Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.49 | 27.49 | 27.17 | 27.17 | 3,050 | -0.44(-1.60%) |
Jan 30, 2024 | 27.67 | 27.67 | 27.32 | 27.61 | 14,064 | +0.39(+1.43%) |
Jan 29, 2024 | 27.67 | 27.67 | 27.13 | 27.22 | 14,173 | +0.03(+0.11%) |
Jan 26, 2024 | 27.35 | 27.39 | 27.00 | 27.19 | 28,413 | -0.04(-0.15%) |
Jan 25, 2024 | 27.05 | 27.28 | 27.05 | 27.23 | 7,309 | +0.19(+0.70%) |
Jan 24, 2024 | 27.42 | 27.42 | 27.04 | 27.04 | 12,199 | -0.09(-0.33%) |
Jan 23, 2024 | 27.05 | 27.25 | 27.00 | 27.13 | 14,610 | -0.04(-0.15%) |
Jan 22, 2024 | 26.98 | 27.38 | 26.84 | 27.17 | 44,563 | -0.11(-0.40%) |
Jan 19, 2024 | 26.80 | 27.29 | 26.68 | 27.28 | 3,086 | +0.41(+1.51%) |
Jan 18, 2024 | 26.69 | 27.07 | 26.69 | 26.88 | 43,204 | +0.37(+1.40%) |
Jan 17, 2024 | 26.44 | 26.59 | 26.43 | 26.50 | 4,598 | -0.32(-1.18%) |
Jan 16, 2024 | 27.01 | 27.09 | 26.74 | 26.82 | 53,350 | -0.43(-1.58%) |
Jan 12, 2024 | 27.32 | 27.41 | 27.17 | 27.25 | 13,038 | +0.16(+0.59%) |
Jan 11, 2024 | 26.89 | 27.13 | 26.89 | 27.09 | 4,740 | +0.00(+0.01%) |
Jan 10, 2024 | 27.26 | 27.26 | 26.98 | 27.09 | 44,396 | -0.07(-0.26%) |
Jan 09, 2024 | 27.20 | 27.20 | 27.02 | 27.16 | 33,558 | -0.06(-0.22%) |
Jan 08, 2024 | 27.02 | 27.32 | 27.02 | 27.22 | 20,141 | -0.01(-0.03%) |
Jan 05, 2024 | 27.30 | 27.52 | 27.11 | 27.23 | 24,248 | +0.19(+0.71%) |
Jan 04, 2024 | 27.05 | 27.19 | 27.03 | 27.04 | 28,542 | +0.12(+0.45%) |
Jan 03, 2024 | 27.18 | 27.25 | 26.92 | 26.92 | 19,037 | -0.31(-1.13%) |
Jan 02, 2024 | 27.11 | 27.47 | 27.11 | 27.23 | 22,760 | -0.26(-0.96%) |
Dec 29, 2023 | 27.62 | 27.62 | 27.23 | 27.49 | 18,162 | +0.02(+0.08%) |
Dec 28, 2023 | 27.65 | 27.74 | 27.47 | 27.47 | 7,388 | -0.16(-0.57%) |
Dec 27, 2023 | 27.76 | 27.76 | 27.46 | 27.62 | 10,041 | +0.08(+0.30%) |
Dec 26, 2023 | 27.35 | 27.66 | 27.35 | 27.54 | 59,165 | +0.13(+0.48%) |
Dec 22, 2023 | 27.37 | 27.58 | 27.36 | 27.41 | 12,302 | -0.35(-1.26%) |
Dec 21, 2023 | 27.75 | 27.81 | 27.67 | 27.76 | 5,538 | +0.26(+0.94%) |
Dec 20, 2023 | 27.45 | 27.95 | 27.45 | 27.50 | 11,775 | -0.22(-0.78%) |
Dec 19, 2023 | 27.72 | 27.81 | 27.51 | 27.72 | 11,635 | +0.25(+0.90%) |
Dec 18, 2023 | 27.66 | 27.72 | 27.32 | 27.47 | 10,679 | +0.07(+0.25%) |
Dec 15, 2023 | 27.62 | 27.62 | 27.35 | 27.40 | 23,557 | -0.15(-0.54%) |
Dec 14, 2023 | 27.53 | 27.55 | 27.42 | 27.55 | 21,369 | +0.47(+1.74%) |
Dec 13, 2023 | 26.66 | 27.08 | 26.58 | 27.08 | 23,777 | +0.40(+1.49%) |
Dec 12, 2023 | 26.66 | 26.69 | 26.51 | 26.69 | 75,822 | -0.10(-0.37%) |
Dec 11, 2023 | 26.56 | 26.85 | 26.56 | 26.78 | 41,909 | -0.01(-0.03%) |
Dec 08, 2023 | 26.79 | 26.90 | 26.57 | 26.79 | 12,135 | +0.02(+0.08%) |
Dec 07, 2023 | 26.58 | 26.79 | 26.58 | 26.77 | 52,421 | +0.09(+0.34%) |
Dec 06, 2023 | 26.99 | 26.99 | 26.68 | 26.68 | 30,425 | -0.18(-0.67%) |
Dec 05, 2023 | 26.81 | 27.06 | 26.35 | 26.86 | 45,842 | -0.13(-0.47%) |
Dec 04, 2023 | 27.19 | 27.20 | 26.89 | 26.99 | 7,778 | -0.27(-1.00%) |
Dec 01, 2023 | 26.98 | 27.34 | 26.98 | 27.26 | 19,317 | +0.29(+1.06%) |
Nov 30, 2023 | 27.15 | 27.17 | 26.93 | 26.97 | 24,385 | -0.11(-0.41%) |
Nov 29, 2023 | 27.07 | 27.20 | 27.02 | 27.08 | 7,847 | +0.02(+0.07%) |
Nov 28, 2023 | 26.94 | 27.10 | 26.65 | 27.07 | 85,172 | +0.18(+0.67%) |
Nov 27, 2023 | 26.80 | 27.00 | 26.75 | 26.88 | 19,265 | -0.08(-0.28%) |
Nov 24, 2023 | 26.70 | 27.01 | 26.70 | 26.96 | 1,420 | +0.11(+0.40%) |
Nov 22, 2023 | 26.94 | 27.00 | 26.71 | 26.85 | 39,271 | +0.02(+0.09%) |
Nov 21, 2023 | 26.87 | 27.05 | 26.83 | 26.83 | 12,174 | -0.17(-0.63%) |
Nov 20, 2023 | 26.76 | 27.05 | 26.76 | 27.00 | 6,700 | +0.16(+0.59%) |
Nov 17, 2023 | 26.63 | 26.90 | 26.63 | 26.84 | 17,150 | +0.19(+0.71%) |
Nov 16, 2023 | 26.91 | 26.97 | 26.63 | 26.65 | 4,948 | -0.27(-1.02%) |
Nov 15, 2023 | 27.00 | 27.00 | 26.88 | 26.92 | 13,070 | -0.01(-0.05%) |
Nov 14, 2023 | 26.63 | 26.99 | 26.63 | 26.94 | 9,789 | +0.38(+1.44%) |
Nov 13, 2023 | 26.21 | 26.72 | 26.07 | 26.55 | 19,094 | +0.18(+0.70%) |
Nov 10, 2023 | 26.21 | 26.54 | 26.21 | 26.37 | 16,765 | +0.02(+0.07%) |
Nov 09, 2023 | 26.34 | 26.60 | 26.33 | 26.35 | 14,162 | -0.07(-0.27%) |
Nov 08, 2023 | 26.63 | 26.63 | 26.28 | 26.42 | 12,727 | -0.12(-0.45%) |
Nov 07, 2023 | 26.78 | 26.78 | 26.54 | 26.54 | 7,478 | -0.26(-0.96%) |
Nov 06, 2023 | 26.66 | 26.86 | 26.66 | 26.80 | 24,527 | +0.08(+0.31%) |
Nov 03, 2023 | 26.76 | 26.83 | 26.65 | 26.71 | 16,466 | +0.05(+0.21%) |
Nov 02, 2023 | 26.85 | 26.85 | 26.65 | 26.66 | 16,928 | +0.20(+0.76%) |
Nov 01, 2023 | 26.41 | 26.50 | 26.32 | 26.46 | 9,480 | +0.18(+0.69%) |
Oct 31, 2023 | 26.29 | 26.32 | 26.24 | 26.28 | 13,748 | +0.02(+0.08%) |
Oct 30, 2023 | 26.17 | 26.32 | 26.17 | 26.26 | 9,374 | +0.06(+0.23%) |
Oct 27, 2023 | 26.35 | 26.35 | 26.20 | 26.20 | 2,431 | +0.02(+0.08%) |
Oct 26, 2023 | 26.22 | 26.27 | 26.16 | 26.18 | 2,532 | -0.19(-0.73%) |
Oct 25, 2023 | 26.44 | 26.46 | 26.21 | 26.37 | 5,974 | -0.16(-0.58%) |
Oct 24, 2023 | 26.60 | 26.60 | 26.32 | 26.53 | 14,316 | +0.11(+0.44%) |
Oct 23, 2023 | 26.32 | 26.59 | 26.32 | 26.41 | 8,460 | -0.21(-0.79%) |
Oct 20, 2023 | 26.91 | 26.91 | 26.44 | 26.62 | 11,245 | -0.21(-0.79%) |
Oct 19, 2023 | 26.82 | 27.09 | 26.57 | 26.83 | 24,675 | -0.12(-0.43%) |
Oct 18, 2023 | 27.04 | 27.04 | 26.90 | 26.95 | 10,954 | -0.09(-0.32%) |
Oct 17, 2023 | 27.00 | 27.08 | 26.97 | 27.03 | 10,717 | +0.05(+0.19%) |
Oct 16, 2023 | 26.82 | 26.99 | 26.80 | 26.98 | 35,731 | +0.18(+0.67%) |
Oct 13, 2023 | 26.74 | 26.85 | 26.63 | 26.80 | 12,441 | +0.06(+0.21%) |
Oct 12, 2023 | 26.88 | 26.88 | 26.36 | 26.74 | 9,720 | -0.13(-0.47%) |
Oct 11, 2023 | 26.93 | 26.96 | 26.78 | 26.87 | 3,224 | -0.01(-0.04%) |
Oct 10, 2023 | 26.70 | 26.99 | 26.70 | 26.88 | 13,240 | +0.23(+0.86%) |
Oct 09, 2023 | 26.57 | 26.69 | 26.35 | 26.65 | 89,876 | +0.13(+0.47%) |
Oct 06, 2023 | 26.26 | 26.55 | 25.96 | 26.52 | 33,500 | +0.19(+0.71%) |
Oct 05, 2023 | 26.50 | 26.50 | 26.19 | 26.34 | 4,681 | -0.04(-0.15%) |
Oct 04, 2023 | 26.18 | 26.47 | 26.11 | 26.38 | 10,828 | +0.08(+0.29%) |
Oct 03, 2023 | 26.52 | 26.60 | 26.28 | 26.30 | 6,424 | -0.43(-1.61%) |
Oct 02, 2023 | 26.97 | 26.97 | 26.73 | 26.73 | 1,530 | -0.22(-0.80%) |
Sep 29, 2023 | 27.23 | 27.23 | 26.95 | 26.95 | 1,651 | -0.15(-0.56%) |
Sep 28, 2023 | 27.01 | 27.14 | 27.01 | 27.10 | 5,108 | +0.48(+1.80%) |
Sep 27, 2023 | 27.07 | 27.07 | 26.62 | 26.62 | 3,271 | -0.40(-1.48%) |
Sep 26, 2023 | 27.03 | 27.13 | 26.93 | 27.02 | 11,606 | -0.17(-0.62%) |
Sep 25, 2023 | 26.94 | 27.21 | 27.15 | 27.19 | 23,739 | -0.13(-0.48%) |
Sep 22, 2023 | 27.11 | 27.51 | 27.11 | 27.32 | 4,050 | -0.02(-0.09%) |
Sep 21, 2023 | 27.40 | 27.40 | 27.28 | 27.34 | 8,876 | -0.26(-0.93%) |
Sep 20, 2023 | 27.83 | 27.83 | 27.60 | 27.60 | 2,915 | -0.04(-0.16%) |
Sep 19, 2023 | 27.82 | 27.83 | 27.57 | 27.64 | 10,690 | -0.00(-0.01%) |
Sep 18, 2023 | 27.74 | 27.74 | 27.64 | 27.65 | 14,922 | -0.05(-0.19%) |
Sep 15, 2023 | 27.85 | 27.88 | 27.70 | 27.70 | 5,132 | -0.10(-0.36%) |
Sep 14, 2023 | 27.76 | 27.85 | 27.68 | 27.80 | 6,066 | +0.32(+1.16%) |
Sep 13, 2023 | 27.61 | 27.66 | 27.47 | 27.48 | 6,357 | -0.14(-0.50%) |
Sep 12, 2023 | 27.53 | 27.73 | 27.52 | 27.62 | 3,227 | -0.05(-0.19%) |
Sep 11, 2023 | 27.67 | 27.72 | 27.58 | 27.67 | 13,495 | -0.15(-0.55%) |
Sep 08, 2023 | 27.71 | 27.82 | 27.50 | 27.82 | 8,900 | +0.31(+1.13%) |
Sep 07, 2023 | 27.47 | 27.51 | 27.43 | 27.51 | 6,323 | -0.10(-0.38%) |
Sep 06, 2023 | 27.58 | 27.62 | 27.50 | 27.62 | 12,402 | -0.29(-1.05%) |
Sep 05, 2023 | 27.91 | 28.16 | 27.68 | 27.91 | 9,877 | +0.18(+0.65%) |
Sep 01, 2023 | 27.84 | 27.88 | 27.36 | 27.73 | 19,601 | +0.05(+0.18%) |
Aug 31, 2023 | 27.74 | 27.79 | 27.64 | 27.68 | 5,856 | -0.06(-0.20%) |
Aug 30, 2023 | 27.72 | 27.79 | 27.68 | 27.74 | 65,364 | +0.10(+0.35%) |
Aug 29, 2023 | 27.15 | 27.70 | 27.15 | 27.64 | 16,488 | +0.42(+1.53%) |
Aug 28, 2023 | 27.24 | 27.25 | 27.22 | 27.22 | 9,374 | +0.03(+0.09%) |
Aug 25, 2023 | 27.08 | 27.20 | 27.08 | 27.20 | 9,290 | +0.26(+0.97%) |
Aug 24, 2023 | 27.06 | 27.25 | 26.93 | 26.93 | 10,161 | -0.32(-1.16%) |
Aug 23, 2023 | 27.12 | 27.25 | 27.07 | 27.25 | 10,264 | +0.21(+0.78%) |
Aug 22, 2023 | 26.94 | 27.21 | 26.94 | 27.04 | 8,504 | +0.27(+1.00%) |
Aug 21, 2023 | 26.88 | 27.11 | 26.75 | 26.77 | 21,759 | -0.27(-0.98%) |
Aug 18, 2023 | 27.43 | 27.43 | 26.96 | 27.04 | 8,294 | +0.15(+0.58%) |
Aug 17, 2023 | 27.04 | 27.12 | 26.71 | 26.88 | 35,084 | +0.00(+0.00%) |
Aug 16, 2023 | 27.35 | 27.41 | 26.88 | 26.88 | 23,650 | -0.36(-1.32%) |
Aug 15, 2023 | 27.27 | 27.50 | 27.24 | 27.24 | 64,004 | -0.29(-1.05%) |
Aug 14, 2023 | 27.39 | 27.56 | 27.39 | 27.53 | 28,377 | -0.16(-0.58%) |
Aug 11, 2023 | 28.05 | 28.05 | 27.63 | 27.69 | 3,173 | -0.07(-0.24%) |
Aug 10, 2023 | 27.77 | 28.05 | 27.76 | 27.76 | 15,156 | +0.00(+0.00%) |
Aug 09, 2023 | 27.84 | 27.84 | 27.71 | 27.76 | 31,876 | -0.06(-0.22%) |
Aug 08, 2023 | 27.75 | 27.83 | 27.65 | 27.82 | 15,217 | -0.18(-0.65%) |
Aug 07, 2023 | 28.02 | 28.08 | 27.91 | 28.00 | 27,900 | +0.09(+0.32%) |
Aug 04, 2023 | 28.08 | 28.18 | 27.89 | 27.91 | 13,766 | +0.04(+0.14%) |
Aug 03, 2023 | 27.84 | 27.98 | 27.80 | 27.87 | 24,650 | -0.05(-0.18%) |
Aug 02, 2023 | 28.08 | 28.08 | 27.88 | 27.92 | 13,245 | -0.45(-1.59%) |
Aug 01, 2023 | 28.76 | 28.76 | 28.34 | 28.37 | 11,328 | -0.43(-1.49%) |
Jul 31, 2023 | 28.53 | 28.80 | 28.51 | 28.80 | 73,331 | +0.30(+1.05%) |
Jul 28, 2023 | 28.28 | 28.66 | 28.28 | 28.50 | 14,005 | +0.21(+0.75%) |
Jul 27, 2023 | 28.58 | 28.62 | 28.28 | 28.29 | 17,655 | -0.30(-1.05%) |
Jul 26, 2023 | 28.54 | 28.72 | 28.20 | 28.59 | 20,139 | +0.07(+0.23%) |
Jul 25, 2023 | 28.41 | 28.55 | 28.41 | 28.52 | 5,135 | +0.08(+0.27%) |
Jul 24, 2023 | 28.38 | 28.47 | 28.33 | 28.44 | 11,347 | +0.12(+0.42%) |
Jul 21, 2023 | 28.40 | 28.53 | 28.29 | 28.32 | 15,167 | -0.13(-0.46%) |
Jul 20, 2023 | 28.41 | 28.75 | 28.38 | 28.46 | 14,795 | -0.09(-0.30%) |
Jul 19, 2023 | 28.79 | 28.79 | 28.50 | 28.54 | 7,242 | +0.01(+0.05%) |
Jul 18, 2023 | 28.43 | 28.61 | 28.43 | 28.53 | 11,985 | +0.16(+0.56%) |
Jul 17, 2023 | 28.28 | 28.40 | 28.28 | 28.37 | 14,012 | +0.08(+0.28%) |
Jul 14, 2023 | 28.38 | 28.38 | 28.25 | 28.29 | 42,315 | -0.07(-0.25%) |
Jul 13, 2023 | 28.09 | 28.39 | 28.09 | 28.36 | 15,675 | +0.18(+0.66%) |
Jul 12, 2023 | 28.00 | 28.27 | 28.00 | 28.18 | 76,326 | +0.54(+1.94%) |
Jul 11, 2023 | 27.69 | 27.70 | 27.54 | 27.64 | 13,007 | +0.10(+0.35%) |
Jul 10, 2023 | 27.48 | 27.60 | 27.39 | 27.54 | 17,998 | -0.07(-0.24%) |
Jul 07, 2023 | 27.12 | 27.65 | 27.12 | 27.61 | 13,461 | +0.22(+0.80%) |
Jul 06, 2023 | 27.79 | 27.79 | 27.23 | 27.39 | 23,363 | -0.21(-0.75%) |
Jul 05, 2023 | 27.75 | 27.87 | 27.57 | 27.60 | 50,934 | -0.34(-1.21%) |
Jul 03, 2023 | 27.99 | 27.99 | 27.87 | 27.94 | 5,966 | +0.26(+0.92%) |
Jun 30, 2023 | 27.41 | 27.71 | 27.41 | 27.68 | 14,040 | +0.29(+1.06%) |
Jun 29, 2023 | 27.38 | 27.43 | 27.31 | 27.39 | 14,422 | +0.03(+0.09%) |
Jun 28, 2023 | 27.38 | 27.44 | 27.34 | 27.36 | 6,075 | -0.10(-0.35%) |
Jun 27, 2023 | 27.37 | 27.49 | 27.34 | 27.46 | 4,821 | +0.10(+0.35%) |
Jun 26, 2023 | 27.13 | 27.42 | 27.13 | 27.36 | 22,498 | +0.10(+0.38%) |
Jun 23, 2023 | 27.42 | 27.42 | 27.04 | 27.26 | 32,101 | -0.59(-2.12%) |
Jun 22, 2023 | 27.63 | 27.87 | 27.63 | 27.85 | 26,571 | -0.05(-0.20%) |
Jun 21, 2023 | 27.99 | 27.99 | 27.77 | 27.90 | 5,802 | -0.20(-0.71%) |
Jun 20, 2023 | 28.04 | 28.11 | 28.00 | 28.11 | 54,281 | -0.08(-0.27%) |
Jun 16, 2023 | 28.30 | 28.32 | 28.18 | 28.18 | 7,984 | -0.16(-0.56%) |
Jun 15, 2023 | 28.14 | 28.35 | 28.13 | 28.34 | 22,949 | +0.30(+1.05%) |
Jun 14, 2023 | 28.18 | 28.20 | 27.98 | 28.04 | 25,007 | +0.07(+0.27%) |
Jun 13, 2023 | 28.03 | 28.03 | 27.88 | 27.97 | 19,078 | +0.09(+0.32%) |
Jun 12, 2023 | 27.65 | 27.89 | 27.65 | 27.88 | 21,681 | +0.14(+0.52%) |
Jun 09, 2023 | 27.92 | 27.96 | 27.74 | 27.74 | 31,562 | -0.01(-0.03%) |
Jun 08, 2023 | 27.50 | 27.82 | 27.50 | 27.75 | 15,293 | +0.18(+0.64%) |
Jun 07, 2023 | 27.48 | 27.82 | 27.48 | 27.57 | 20,274 | -0.11(-0.39%) |
Jun 06, 2023 | 27.80 | 27.80 | 27.56 | 27.68 | 21,289 | +0.09(+0.34%) |
Jun 05, 2023 | 27.62 | 28.15 | 27.12 | 27.59 | 20,411 | -0.05(-0.18%) |
Jun 02, 2023 | 27.59 | 27.66 | 27.57 | 27.64 | 4,789 | +0.28(+1.02%) |
Jun 01, 2023 | 26.81 | 27.41 | 26.81 | 27.36 | 8,539 | +0.32(+1.19%) |
May 31, 2023 | 27.40 | 27.40 | 26.89 | 27.03 | 8,494 | -0.11(-0.40%) |
May 30, 2023 | 27.16 | 27.34 | 27.13 | 27.14 | 14,334 | -0.10(-0.36%) |
May 26, 2023 | 26.91 | 27.27 | 26.91 | 27.24 | 7,038 | +0.21(+0.80%) |
May 25, 2023 | 27.34 | 27.34 | 26.88 | 27.02 | 12,854 | -0.18(-0.66%) |
May 24, 2023 | 27.44 | 27.44 | 27.17 | 27.20 | 7,161 | -0.22(-0.80%) |
May 23, 2023 | 27.72 | 27.72 | 27.36 | 27.42 | 22,362 | -0.32(-1.16%) |
May 22, 2023 | 27.79 | 27.80 | 27.72 | 27.75 | 9,569 | +0.04(+0.16%) |
May 19, 2023 | 27.62 | 27.75 | 27.39 | 27.70 | 7,783 | +0.10(+0.37%) |
May 18, 2023 | 27.61 | 27.64 | 27.46 | 27.60 | 7,731 | -0.11(-0.41%) |
May 17, 2023 | 27.64 | 27.75 | 27.58 | 27.71 | 5,072 | +0.09(+0.32%) |
May 16, 2023 | 28.04 | 28.04 | 27.63 | 27.63 | 18,630 | -0.28(-1.01%) |
May 15, 2023 | 27.75 | 27.95 | 27.72 | 27.91 | 15,308 | +0.23(+0.85%) |
May 12, 2023 | 27.86 | 27.86 | 27.64 | 27.67 | 15,777 | -0.11(-0.38%) |
May 11, 2023 | 28.20 | 28.20 | 27.73 | 27.78 | 4,993 | -0.26(-0.93%) |
May 10, 2023 | 28.17 | 28.17 | 28.00 | 28.04 | 15,159 | -0.03(-0.12%) |
May 09, 2023 | 28.13 | 28.14 | 28.07 | 28.07 | 9,278 | -0.03(-0.11%) |
May 08, 2023 | 28.32 | 28.32 | 28.02 | 28.11 | 28,366 | +0.01(+0.05%) |
May 05, 2023 | 28.07 | 28.12 | 27.87 | 28.09 | 3,409 | +0.25(+0.89%) |
May 04, 2023 | 27.97 | 27.97 | 27.84 | 27.84 | 1,995 | -0.06(-0.21%) |
May 03, 2023 | 27.92 | 27.96 | 27.77 | 27.90 | 5,637 | +0.15(+0.56%) |
May 02, 2023 | 27.68 | 27.80 | 27.49 | 27.75 | 7,380 | -0.09(-0.32%) |
May 01, 2023 | 28.02 | 28.10 | 27.84 | 27.84 | 29,018 | -0.05(-0.16%) |
Apr 28, 2023 | 27.90 | 27.91 | 27.75 | 27.88 | 10,610 | -0.12(-0.44%) |
Apr 27, 2023 | 27.77 | 28.00 | 27.75 | 28.00 | 8,664 | +0.45(+1.61%) |
Apr 26, 2023 | 27.47 | 27.79 | 27.47 | 27.56 | 11,079 | -0.16(-0.58%) |
Apr 25, 2023 | 27.98 | 27.98 | 27.57 | 27.72 | 67,627 | -0.11(-0.41%) |
Apr 24, 2023 | 27.63 | 27.98 | 27.63 | 27.83 | 6,432 | +0.09(+0.34%) |
Apr 21, 2023 | 28.04 | 28.04 | 27.66 | 27.74 | 21,379 | -0.32(-1.13%) |
Apr 20, 2023 | 28.17 | 28.20 | 27.96 | 28.06 | 37,470 | -0.09(-0.33%) |
Apr 19, 2023 | 28.15 | 28.16 | 28.13 | 28.15 | 5,959 | -0.05(-0.19%) |
Apr 18, 2023 | 28.18 | 28.23 | 28.12 | 28.20 | 7,839 | +0.11(+0.39%) |
Apr 17, 2023 | 28.45 | 28.45 | 27.93 | 28.09 | 18,347 | -0.11(-0.38%) |
Apr 14, 2023 | 28.26 | 28.34 | 28.03 | 28.20 | 11,582 | -0.30(-1.05%) |
Apr 13, 2023 | 28.20 | 28.51 | 28.20 | 28.50 | 21,528 | +0.52(+1.87%) |
Apr 12, 2023 | 27.80 | 28.14 | 27.80 | 27.98 | 12,717 | +0.02(+0.06%) |
Apr 11, 2023 | 27.56 | 27.96 | 27.56 | 27.96 | 4,688 | +0.29(+1.05%) |
Apr 10, 2023 | 27.72 | 27.72 | 27.58 | 27.67 | 9,219 | +0.14(+0.51%) |
Apr 06, 2023 | 27.99 | 27.99 | 27.53 | 27.53 | 22,493 | -0.18(-0.66%) |
Apr 05, 2023 | 27.71 | 27.85 | 27.69 | 27.71 | 7,786 | -0.15(-0.53%) |
Apr 04, 2023 | 27.86 | 28.04 | 27.82 | 27.86 | 4,609 | +0.10(+0.37%) |
Apr 03, 2023 | 27.78 | 27.84 | 27.66 | 27.76 | 9,707 | +0.17(+0.62%) |
Mar 31, 2023 | 27.64 | 27.67 | 27.52 | 27.59 | 17,931 | +0.03(+0.12%) |
Mar 30, 2023 | 27.60 | 27.63 | 27.51 | 27.55 | 14,550 | +0.18(+0.67%) |
Mar 29, 2023 | 27.33 | 27.41 | 27.28 | 27.37 | 5,947 | +0.22(+0.80%) |
Mar 28, 2023 | 27.21 | 27.29 | 27.03 | 27.16 | 7,193 | +0.11(+0.40%) |
Mar 27, 2023 | 27.24 | 27.26 | 26.73 | 27.05 | 9,106 | -0.06(-0.22%) |
Mar 24, 2023 | 27.11 | 27.17 | 26.98 | 27.11 | 68,356 | -0.09(-0.32%) |
Mar 23, 2023 | 27.36 | 27.38 | 27.15 | 27.20 | 88,099 | +0.00(+0.01%) |
Mar 22, 2023 | 27.15 | 27.41 | 27.09 | 27.19 | 52,498 | +0.05(+0.20%) |
Mar 21, 2023 | 27.17 | 27.17 | 26.98 | 27.14 | 16,726 | +0.03(+0.10%) |
Mar 20, 2023 | 26.90 | 27.20 | 26.90 | 27.11 | 10,738 | +0.30(+1.10%) |
Mar 17, 2023 | 27.09 | 27.09 | 26.74 | 26.82 | 6,461 | -0.26(-0.97%) |
Mar 16, 2023 | 26.89 | 27.08 | 26.61 | 27.08 | 17,320 | +0.35(+1.31%) |
Mar 15, 2023 | 26.90 | 26.95 | 26.61 | 26.73 | 22,244 | -0.65(-2.36%) |
Mar 14, 2023 | 27.76 | 27.76 | 27.38 | 27.38 | 7,971 | -0.02(-0.09%) |
Mar 13, 2023 | 27.51 | 27.51 | 27.14 | 27.40 | 5,661 | -0.15(-0.54%) |
Mar 10, 2023 | 27.97 | 27.97 | 27.54 | 27.55 | 8,437 | -0.21(-0.76%) |
Mar 09, 2023 | 28.60 | 28.60 | 27.75 | 27.76 | 11,253 | -0.29(-1.02%) |
Mar 08, 2023 | 27.94 | 28.25 | 27.94 | 28.05 | 24,624 | +0.01(+0.02%) |
Mar 07, 2023 | 28.40 | 28.40 | 28.02 | 28.04 | 16,568 | -0.52(-1.82%) |
Mar 06, 2023 | 28.81 | 28.81 | 28.44 | 28.56 | 10,486 | -0.06(-0.21%) |
Mar 03, 2023 | 28.50 | 28.71 | 28.40 | 28.62 | 22,595 | +0.36(+1.27%) |
Mar 02, 2023 | 28.30 | 28.31 | 28.19 | 28.26 | 12,515 | -0.08(-0.28%) |
Mar 01, 2023 | 28.17 | 28.34 | 28.11 | 28.34 | 20,772 | +0.37(+1.32%) |
Feb 28, 2023 | 28.01 | 28.18 | 27.97 | 27.97 | 10,367 | -0.09(-0.32%) |
Feb 27, 2023 | 28.25 | 28.25 | 27.97 | 28.06 | 20,658 | +0.19(+0.68%) |
Feb 24, 2023 | 27.86 | 27.92 | 27.63 | 27.87 | 11,009 | -0.24(-0.85%) |
Feb 23, 2023 | 28.21 | 28.36 | 28.01 | 28.11 | 7,332 | -0.01(-0.04%) |
Feb 22, 2023 | 28.21 | 28.21 | 28.01 | 28.12 | 8,406 | +0.08(+0.29%) |
Feb 21, 2023 | 28.06 | 28.53 | 28.04 | 28.04 | 19,530 | -0.41(-1.44%) |
Feb 17, 2023 | 28.74 | 28.74 | 28.35 | 28.45 | 62,041 | -0.22(-0.77%) |
Feb 16, 2023 | 28.62 | 28.71 | 28.41 | 28.67 | 32,223 | +0.08(+0.28%) |
Feb 15, 2023 | 28.64 | 28.64 | 28.51 | 28.59 | 37,533 | -0.27(-0.94%) |
Feb 14, 2023 | 28.81 | 28.93 | 28.60 | 28.86 | 98,686 | +0.14(+0.49%) |
Feb 13, 2023 | 28.54 | 28.77 | 28.54 | 28.72 | 11,767 | +0.15(+0.53%) |
Feb 10, 2023 | 28.30 | 28.65 | 28.30 | 28.57 | 14,002 | +0.09(+0.31%) |
Feb 09, 2023 | 28.55 | 28.80 | 28.46 | 28.48 | 13,386 | -0.11(-0.38%) |
Feb 08, 2023 | 28.91 | 28.91 | 28.55 | 28.59 | 17,500 | -0.24(-0.83%) |
Feb 07, 2023 | 28.55 | 28.85 | 28.43 | 28.83 | 21,652 | +0.34(+1.19%) |
Feb 06, 2023 | 28.42 | 28.71 | 28.42 | 28.49 | 20,519 | -0.29(-1.01%) |
Feb 03, 2023 | 28.50 | 28.94 | 28.50 | 28.78 | 24,210 | -0.20(-0.69%) |
Feb 02, 2023 | 29.49 | 29.49 | 28.93 | 28.98 | 66,809 | -0.35(-1.19%) |