Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.34 | 32.34 | 31.80 | 32.06 | 263,500 | -0.39(-1.21%) |
Jan 30, 2024 | 31.91 | 32.61 | 31.83 | 32.46 | 343,528 | +0.61(+1.92%) |
Jan 29, 2024 | 32.26 | 32.35 | 31.46 | 31.84 | 483,878 | -0.41(-1.27%) |
Jan 26, 2024 | 32.74 | 32.94 | 32.15 | 32.26 | 304,161 | -0.25(-0.76%) |
Jan 25, 2024 | 32.44 | 32.81 | 32.06 | 32.50 | 267,435 | +0.25(+0.77%) |
Jan 24, 2024 | 32.34 | 32.89 | 32.11 | 32.26 | 456,544 | +0.25(+0.78%) |
Jan 23, 2024 | 31.97 | 32.33 | 31.80 | 32.01 | 279,871 | -0.15(-0.48%) |
Jan 22, 2024 | 32.12 | 32.49 | 31.90 | 32.16 | 357,696 | +0.08(+0.24%) |
Jan 19, 2024 | 31.32 | 32.12 | 31.11 | 32.08 | 240,478 | +0.68(+2.16%) |
Jan 18, 2024 | 31.22 | 31.50 | 30.97 | 31.41 | 219,657 | +0.32(+1.01%) |
Jan 17, 2024 | 30.97 | 31.47 | 30.58 | 31.09 | 350,238 | -0.39(-1.24%) |
Jan 16, 2024 | 31.39 | 31.83 | 31.31 | 31.48 | 294,908 | -0.24(-0.75%) |
Jan 12, 2024 | 31.54 | 31.81 | 31.34 | 31.72 | 422,976 | +0.33(+1.07%) |
Jan 11, 2024 | 30.58 | 31.83 | 30.54 | 31.39 | 526,481 | +0.96(+3.14%) |
Jan 10, 2024 | 30.21 | 30.44 | 30.01 | 30.43 | 211,173 | +0.28(+0.92%) |
Jan 09, 2024 | 29.91 | 30.34 | 29.85 | 30.15 | 510,714 | +0.29(+0.96%) |
Jan 08, 2024 | 29.82 | 30.13 | 29.46 | 29.87 | 486,423 | +0.14(+0.48%) |
Jan 05, 2024 | 29.97 | 30.04 | 29.36 | 29.72 | 250,027 | +0.05(+0.16%) |
Jan 04, 2024 | 29.41 | 29.99 | 29.32 | 29.68 | 359,442 | +0.65(+2.24%) |
Jan 03, 2024 | 29.06 | 29.35 | 28.77 | 29.03 | 249,718 | -0.36(-1.24%) |
Jan 02, 2024 | 29.55 | 29.63 | 29.06 | 29.39 | 273,242 | -0.27(-0.90%) |
Dec 29, 2023 | 29.75 | 30.11 | 29.41 | 29.66 | 518,367 | -0.33(-1.08%) |
Dec 28, 2023 | 29.69 | 30.14 | 29.56 | 29.98 | 368,023 | +0.04(+0.13%) |
Dec 27, 2023 | 29.85 | 30.45 | 29.82 | 29.94 | 296,065 | -0.11(-0.38%) |
Dec 26, 2023 | 30.51 | 30.52 | 29.80 | 30.06 | 347,632 | -0.32(-1.04%) |
Dec 22, 2023 | 29.59 | 30.87 | 29.58 | 30.37 | 492,859 | +0.58(+1.96%) |
Dec 21, 2023 | 30.34 | 30.81 | 29.57 | 29.79 | 376,413 | -0.43(-1.42%) |
Dec 20, 2023 | 31.30 | 31.46 | 30.15 | 30.22 | 694,584 | -1.08(-3.45%) |
Dec 19, 2023 | 30.82 | 31.49 | 30.62 | 31.30 | 597,087 | +0.52(+1.68%) |
Dec 18, 2023 | 30.75 | 30.93 | 30.25 | 30.78 | 578,415 | +0.18(+0.59%) |
Dec 15, 2023 | 30.39 | 30.77 | 30.05 | 30.60 | 772,500 | +0.14(+0.47%) |
Dec 14, 2023 | 29.56 | 31.41 | 29.56 | 30.46 | 1,223,271 | +1.01(+3.44%) |
Dec 13, 2023 | 29.17 | 29.90 | 28.82 | 29.45 | 473,337 | +0.24(+0.82%) |
Dec 12, 2023 | 28.36 | 29.61 | 28.28 | 29.21 | 716,258 | +0.71(+2.48%) |
Dec 11, 2023 | 27.41 | 29.13 | 27.41 | 28.50 | 1,037,677 | -0.20(-0.70%) |
Dec 08, 2023 | 27.99 | 29.15 | 27.99 | 28.70 | 468,399 | +0.60(+2.14%) |
Dec 07, 2023 | 27.24 | 28.27 | 27.24 | 28.10 | 561,202 | +0.94(+3.45%) |
Dec 06, 2023 | 27.17 | 27.74 | 27.09 | 27.16 | 534,828 | -0.01(-0.03%) |
Dec 05, 2023 | 27.29 | 27.48 | 26.78 | 27.17 | 443,455 | -0.03(-0.11%) |
Dec 04, 2023 | 27.71 | 28.01 | 27.20 | 27.20 | 408,392 | -0.60(-2.17%) |
Dec 01, 2023 | 27.67 | 28.19 | 27.46 | 27.80 | 818,347 | +0.13(+0.48%) |
Nov 30, 2023 | 27.38 | 27.81 | 27.30 | 27.67 | 374,476 | +0.35(+1.29%) |
Nov 29, 2023 | 27.01 | 27.48 | 26.85 | 27.31 | 329,489 | +0.31(+1.13%) |
Nov 28, 2023 | 26.63 | 27.41 | 26.48 | 27.01 | 375,072 | +0.38(+1.44%) |
Nov 27, 2023 | 27.09 | 27.09 | 26.36 | 26.63 | 393,816 | -0.51(-1.87%) |
Nov 24, 2023 | 26.55 | 27.71 | 26.55 | 27.13 | 225,213 | +0.36(+1.36%) |
Nov 22, 2023 | 27.23 | 27.23 | 26.66 | 26.77 | 269,038 | -0.18(-0.67%) |
Nov 21, 2023 | 27.07 | 27.26 | 26.76 | 26.95 | 370,456 | -0.32(-1.19%) |
Nov 20, 2023 | 26.79 | 27.59 | 26.71 | 27.28 | 345,200 | +0.46(+1.71%) |
Nov 17, 2023 | 26.92 | 27.23 | 26.76 | 26.82 | 376,772 | -0.03(-0.11%) |
Nov 16, 2023 | 26.19 | 26.91 | 26.19 | 26.85 | 508,749 | +0.66(+2.52%) |
Nov 15, 2023 | 26.09 | 26.47 | 25.96 | 26.19 | 520,498 | +0.01(+0.04%) |
Nov 14, 2023 | 25.14 | 26.24 | 25.02 | 26.18 | 865,082 | +1.25(+5.02%) |
Nov 13, 2023 | 25.44 | 25.55 | 24.69 | 24.93 | 442,976 | -0.52(-2.03%) |
Nov 10, 2023 | 25.90 | 25.98 | 25.37 | 25.44 | 528,304 | -0.52(-1.99%) |
Nov 09, 2023 | 26.44 | 26.47 | 25.81 | 25.96 | 554,931 | -0.53(-1.98%) |
Nov 08, 2023 | 26.62 | 26.72 | 26.29 | 26.48 | 405,506 | -0.09(-0.32%) |
Nov 07, 2023 | 26.88 | 27.06 | 26.57 | 26.57 | 318,034 | -0.50(-1.84%) |
Nov 06, 2023 | 27.09 | 27.23 | 26.71 | 27.07 | 358,864 | -0.08(-0.28%) |
Nov 03, 2023 | 27.72 | 27.79 | 27.09 | 27.14 | 411,023 | +0.15(+0.57%) |
Nov 02, 2023 | 26.85 | 27.22 | 26.68 | 26.99 | 557,641 | +0.47(+1.76%) |
Nov 01, 2023 | 26.89 | 27.05 | 26.36 | 26.52 | 446,976 | -0.32(-1.18%) |
Oct 31, 2023 | 26.86 | 27.09 | 26.57 | 26.84 | 510,088 | +0.10(+0.38%) |
Oct 30, 2023 | 26.63 | 27.25 | 26.63 | 26.74 | 438,695 | +0.09(+0.35%) |
Oct 27, 2023 | 26.86 | 27.94 | 26.54 | 26.64 | 574,126 | -0.03(-0.10%) |
Oct 26, 2023 | 26.47 | 26.72 | 25.76 | 26.67 | 567,271 | +0.14(+0.53%) |
Oct 25, 2023 | 27.01 | 27.32 | 26.19 | 26.53 | 446,864 | -0.46(-1.70%) |
Oct 24, 2023 | 27.16 | 27.58 | 26.82 | 26.99 | 340,807 | +0.00(+0.00%) |
Oct 23, 2023 | 27.33 | 27.33 | 26.63 | 26.99 | 538,522 | -0.13(-0.48%) |
Oct 20, 2023 | 27.24 | 27.24 | 26.69 | 27.12 | 275,777 | -0.26(-0.96%) |
Oct 19, 2023 | 27.32 | 27.48 | 26.84 | 27.38 | 422,628 | -0.07(-0.24%) |
Oct 18, 2023 | 27.89 | 27.89 | 27.42 | 27.45 | 132,783 | -0.50(-1.80%) |
Oct 17, 2023 | 27.63 | 28.02 | 27.53 | 27.95 | 154,457 | +0.23(+0.84%) |
Oct 16, 2023 | 27.56 | 28.03 | 27.48 | 27.72 | 119,230 | +0.25(+0.92%) |
Oct 13, 2023 | 27.98 | 28.19 | 27.17 | 27.47 | 284,546 | -0.50(-1.80%) |
Oct 12, 2023 | 28.39 | 28.49 | 27.89 | 27.97 | 228,333 | -0.56(-1.96%) |
Oct 11, 2023 | 28.48 | 28.69 | 28.05 | 28.53 | 246,059 | +0.08(+0.30%) |
Oct 10, 2023 | 28.94 | 29.19 | 28.40 | 28.45 | 301,493 | -0.50(-1.71%) |
Oct 09, 2023 | 28.59 | 29.13 | 28.38 | 28.94 | 348,375 | +0.06(+0.19%) |
Oct 06, 2023 | 28.68 | 29.04 | 28.19 | 28.89 | 429,180 | -0.03(-0.10%) |
Oct 05, 2023 | 28.46 | 29.01 | 28.46 | 28.91 | 250,721 | +0.36(+1.24%) |
Oct 04, 2023 | 28.25 | 28.72 | 27.94 | 28.56 | 200,131 | +0.41(+1.46%) |
Oct 03, 2023 | 28.66 | 28.70 | 28.05 | 28.15 | 391,886 | -0.23(-0.82%) |
Oct 02, 2023 | 28.35 | 28.76 | 28.32 | 28.38 | 226,632 | +0.03(+0.10%) |
Sep 29, 2023 | 28.72 | 29.05 | 28.33 | 28.35 | 326,621 | -0.25(-0.88%) |
Sep 28, 2023 | 28.59 | 29.06 | 28.57 | 28.61 | 350,285 | -0.21(-0.71%) |
Sep 27, 2023 | 28.95 | 28.99 | 28.65 | 28.81 | 209,056 | -0.04(-0.13%) |
Sep 26, 2023 | 29.03 | 29.36 | 28.81 | 28.85 | 237,640 | -0.46(-1.56%) |
Sep 25, 2023 | 29.05 | 29.45 | 29.16 | 29.31 | 199,899 | +0.05(+0.16%) |
Sep 22, 2023 | 29.84 | 30.08 | 29.21 | 29.26 | 217,503 | -0.50(-1.69%) |
Sep 21, 2023 | 29.75 | 30.26 | 29.48 | 29.76 | 240,500 | -0.13(-0.44%) |
Sep 20, 2023 | 30.15 | 30.37 | 29.90 | 29.90 | 216,394 | -0.16(-0.53%) |
Sep 19, 2023 | 30.33 | 30.63 | 30.05 | 30.05 | 239,059 | -0.13(-0.43%) |
Sep 18, 2023 | 30.59 | 30.86 | 29.80 | 30.18 | 385,709 | -0.59(-1.91%) |
Sep 15, 2023 | 30.20 | 30.78 | 29.86 | 30.77 | 549,362 | +0.61(+2.01%) |
Sep 14, 2023 | 29.89 | 30.26 | 29.82 | 30.17 | 343,784 | +0.38(+1.29%) |
Sep 13, 2023 | 30.11 | 30.32 | 29.78 | 29.78 | 246,793 | -0.33(-1.09%) |
Sep 12, 2023 | 29.62 | 30.35 | 29.62 | 30.11 | 281,641 | +0.21(+0.72%) |
Sep 11, 2023 | 29.96 | 30.46 | 29.88 | 29.90 | 221,920 | +0.03(+0.09%) |
Sep 08, 2023 | 30.53 | 30.53 | 29.75 | 29.87 | 376,395 | -0.59(-1.93%) |
Sep 07, 2023 | 30.10 | 30.55 | 30.06 | 30.46 | 405,834 | +0.33(+1.09%) |
Sep 06, 2023 | 30.27 | 30.51 | 29.86 | 30.13 | 609,555 | +0.00(+0.00%) |
Sep 05, 2023 | 29.96 | 30.54 | 29.08 | 30.13 | 719,638 | +0.97(+3.33%) |
Sep 01, 2023 | 29.03 | 29.61 | 29.03 | 29.16 | 458,994 | +0.22(+0.77%) |
Aug 31, 2023 | 29.20 | 29.39 | 28.88 | 28.93 | 270,035 | -0.18(-0.61%) |
Aug 30, 2023 | 29.22 | 29.80 | 29.08 | 29.11 | 259,790 | -0.37(-1.27%) |
Aug 29, 2023 | 29.20 | 29.85 | 29.16 | 29.48 | 288,144 | +0.50(+1.71%) |
Aug 28, 2023 | 28.40 | 29.35 | 28.40 | 28.99 | 296,678 | +0.62(+2.17%) |
Aug 25, 2023 | 28.08 | 28.81 | 28.08 | 28.37 | 209,546 | +0.31(+1.10%) |
Aug 24, 2023 | 28.30 | 29.03 | 28.04 | 28.06 | 261,415 | -0.27(-0.96%) |
Aug 23, 2023 | 27.61 | 28.57 | 27.61 | 28.33 | 251,347 | +0.70(+2.54%) |
Aug 22, 2023 | 28.50 | 28.50 | 27.48 | 27.63 | 402,267 | -0.58(-2.05%) |
Aug 21, 2023 | 28.53 | 29.22 | 28.14 | 28.21 | 393,402 | -0.48(-1.66%) |
Aug 18, 2023 | 27.85 | 29.00 | 27.79 | 28.69 | 372,571 | +0.56(+1.99%) |
Aug 17, 2023 | 27.92 | 28.55 | 27.80 | 28.13 | 421,692 | +0.48(+1.72%) |
Aug 16, 2023 | 27.20 | 27.88 | 27.20 | 27.65 | 247,364 | +0.35(+1.27%) |
Aug 15, 2023 | 27.98 | 27.98 | 27.14 | 27.31 | 366,488 | -0.67(-2.40%) |
Aug 14, 2023 | 28.03 | 28.17 | 27.54 | 27.98 | 385,590 | -0.17(-0.60%) |
Aug 11, 2023 | 27.30 | 28.38 | 27.28 | 28.15 | 280,687 | +0.67(+2.45%) |
Aug 10, 2023 | 27.89 | 28.13 | 27.47 | 27.48 | 422,739 | +0.01(+0.03%) |
Aug 09, 2023 | 28.14 | 28.39 | 27.29 | 27.47 | 566,255 | -0.88(-3.10%) |
Aug 08, 2023 | 28.39 | 28.74 | 27.22 | 28.34 | 614,355 | -0.65(-2.25%) |
Aug 07, 2023 | 29.57 | 29.66 | 28.83 | 29.00 | 378,290 | -0.51(-1.74%) |
Aug 04, 2023 | 29.68 | 29.97 | 29.42 | 29.51 | 227,923 | -0.23(-0.79%) |
Aug 03, 2023 | 29.65 | 29.89 | 29.52 | 29.75 | 214,417 | -0.14(-0.46%) |
Aug 02, 2023 | 30.12 | 30.34 | 29.50 | 29.88 | 326,124 | -0.44(-1.45%) |
Aug 01, 2023 | 29.70 | 30.35 | 29.65 | 30.32 | 277,083 | +0.82(+2.76%) |
Jul 31, 2023 | 29.50 | 30.41 | 29.41 | 29.51 | 332,175 | -0.32(-1.08%) |
Jul 28, 2023 | 30.32 | 30.39 | 29.56 | 29.83 | 523,773 | -0.34(-1.12%) |
Jul 27, 2023 | 31.34 | 31.40 | 30.17 | 30.17 | 745,372 | -0.82(-2.66%) |
Jul 26, 2023 | 31.35 | 31.55 | 30.98 | 30.99 | 301,931 | -0.36(-1.14%) |
Jul 25, 2023 | 31.20 | 31.61 | 31.04 | 31.35 | 197,919 | +0.17(+0.56%) |
Jul 24, 2023 | 30.80 | 31.36 | 30.80 | 31.18 | 185,648 | +0.38(+1.22%) |
Jul 21, 2023 | 31.07 | 31.18 | 30.71 | 30.80 | 172,474 | -0.25(-0.80%) |
Jul 20, 2023 | 31.17 | 31.28 | 30.91 | 31.05 | 127,870 | -0.05(-0.15%) |
Jul 19, 2023 | 31.44 | 31.75 | 30.89 | 31.09 | 275,710 | -0.16(-0.50%) |
Jul 18, 2023 | 30.97 | 31.46 | 30.97 | 31.25 | 193,293 | +0.27(+0.89%) |
Jul 17, 2023 | 30.65 | 31.07 | 30.31 | 30.97 | 242,984 | +0.16(+0.51%) |
Jul 14, 2023 | 31.81 | 31.81 | 30.50 | 30.82 | 418,949 | -0.57(-1.81%) |
Jul 13, 2023 | 29.99 | 31.65 | 29.99 | 31.39 | 537,248 | +1.63(+5.48%) |
Jul 12, 2023 | 29.32 | 30.15 | 29.30 | 29.75 | 322,965 | +0.62(+2.14%) |
Jul 11, 2023 | 29.14 | 29.42 | 28.81 | 29.13 | 436,379 | +0.09(+0.32%) |
Jul 10, 2023 | 28.75 | 29.19 | 28.68 | 29.04 | 744,320 | +0.13(+0.44%) |
Jul 07, 2023 | 28.79 | 29.24 | 28.79 | 28.91 | 225,224 | -0.03(-0.10%) |
Jul 06, 2023 | 29.02 | 29.29 | 28.63 | 28.94 | 254,075 | -0.39(-1.34%) |
Jul 05, 2023 | 29.53 | 29.91 | 29.33 | 29.33 | 302,724 | -0.59(-1.96%) |
Jul 03, 2023 | 29.36 | 30.01 | 29.31 | 29.92 | 175,152 | +0.44(+1.49%) |
Jun 30, 2023 | 29.06 | 29.53 | 28.78 | 29.48 | 590,236 | +0.61(+2.13%) |
Jun 29, 2023 | 28.87 | 29.24 | 28.59 | 28.87 | 339,324 | +0.01(+0.03%) |
Jun 28, 2023 | 29.01 | 29.09 | 28.58 | 28.86 | 572,576 | -0.27(-0.94%) |
Jun 27, 2023 | 29.35 | 29.49 | 29.03 | 29.13 | 243,116 | -0.15(-0.50%) |
Jun 26, 2023 | 28.97 | 29.57 | 28.97 | 29.28 | 233,300 | +0.16(+0.53%) |
Jun 23, 2023 | 29.32 | 29.56 | 28.92 | 29.12 | 412,874 | -0.25(-0.84%) |
Jun 22, 2023 | 29.59 | 29.89 | 29.20 | 29.37 | 452,834 | -0.39(-1.32%) |
Jun 21, 2023 | 29.93 | 30.03 | 29.46 | 29.76 | 433,408 | -0.26(-0.86%) |
Jun 20, 2023 | 30.48 | 30.50 | 29.89 | 30.02 | 540,592 | -0.65(-2.12%) |
Jun 16, 2023 | 31.35 | 31.37 | 30.54 | 30.67 | 337,413 | -0.82(-2.59%) |
Jun 15, 2023 | 30.96 | 31.54 | 30.94 | 31.49 | 295,819 | -0.05(-0.17%) |
May 08, 2023 | 30.97 | 31.77 | 30.80 | 31.54 | 288,772 | +0.57(+1.84%) |
May 05, 2023 | 30.25 | 31.04 | 30.19 | 30.97 | 370,672 | +1.16(+3.87%) |
May 04, 2023 | 30.21 | 30.53 | 29.27 | 29.82 | 353,812 | -0.33(-1.10%) |
May 03, 2023 | 30.35 | 30.98 | 30.04 | 30.15 | 186,150 | -0.13(-0.42%) |
May 02, 2023 | 30.83 | 31.00 | 30.25 | 30.28 | 345,045 | -0.76(-2.46%) |
May 01, 2023 | 31.45 | 31.74 | 30.98 | 31.04 | 199,118 | -0.37(-1.17%) |
Apr 28, 2023 | 31.44 | 31.94 | 31.08 | 31.41 | 284,037 | +0.04(+0.14%) |
Apr 27, 2023 | 30.64 | 32.12 | 29.83 | 31.36 | 395,531 | +0.73(+2.38%) |
Apr 26, 2023 | 30.91 | 31.21 | 30.14 | 30.64 | 379,519 | -0.31(-1.02%) |
Apr 25, 2023 | 31.53 | 31.87 | 30.91 | 30.95 | 256,369 | -0.99(-3.09%) |
Apr 24, 2023 | 32.24 | 32.46 | 31.81 | 31.94 | 184,079 | -0.49(-1.50%) |
Apr 21, 2023 | 32.70 | 33.00 | 32.18 | 32.42 | 245,015 | -0.23(-0.72%) |
Apr 20, 2023 | 31.76 | 33.22 | 31.76 | 32.66 | 318,820 | +0.61(+1.91%) |
Apr 19, 2023 | 32.24 | 32.56 | 31.90 | 32.05 | 276,225 | -0.46(-1.41%) |
Apr 18, 2023 | 32.99 | 33.13 | 32.26 | 32.51 | 269,657 | -0.54(-1.63%) |
Apr 17, 2023 | 32.79 | 33.24 | 32.58 | 33.04 | 270,305 | +0.28(+0.85%) |
Apr 14, 2023 | 31.64 | 32.86 | 31.64 | 32.77 | 344,120 | +1.29(+4.11%) |
Apr 13, 2023 | 30.73 | 31.87 | 30.73 | 31.47 | 337,141 | +0.75(+2.43%) |
Apr 12, 2023 | 32.14 | 32.33 | 30.67 | 30.73 | 295,502 | -1.18(-3.69%) |
Apr 11, 2023 | 30.69 | 31.98 | 30.69 | 31.90 | 261,076 | +1.17(+3.80%) |
Apr 10, 2023 | 30.42 | 31.06 | 30.42 | 30.74 | 650,320 | +0.09(+0.29%) |
Apr 06, 2023 | 30.56 | 31.09 | 30.42 | 30.65 | 288,207 | -0.01(-0.03%) |
Apr 05, 2023 | 30.97 | 31.18 | 30.46 | 30.65 | 190,716 | -0.62(-1.98%) |
Apr 04, 2023 | 31.97 | 32.21 | 30.90 | 31.27 | 267,942 | -0.80(-2.49%) |
Apr 03, 2023 | 32.63 | 32.80 | 31.96 | 32.07 | 288,399 | -0.77(-2.35%) |
Mar 31, 2023 | 32.59 | 32.88 | 32.30 | 32.85 | 155,562 | +0.55(+1.70%) |
Mar 30, 2023 | 31.98 | 32.86 | 31.98 | 32.30 | 145,966 | +0.23(+0.73%) |
Mar 29, 2023 | 32.24 | 32.31 | 31.70 | 32.06 | 237,469 | +0.23(+0.73%) |
Mar 28, 2023 | 31.18 | 32.14 | 31.18 | 31.83 | 351,645 | +0.51(+1.64%) |
Mar 27, 2023 | 30.34 | 31.63 | 30.34 | 31.32 | 432,802 | +1.23(+4.09%) |
Mar 24, 2023 | 30.20 | 30.53 | 29.77 | 30.09 | 511,471 | -0.16(-0.53%) |
Mar 23, 2023 | 30.54 | 31.23 | 30.25 | 30.25 | 534,817 | -0.23(-0.77%) |
Mar 22, 2023 | 31.72 | 31.92 | 30.42 | 30.48 | 491,459 | -1.37(-4.31%) |
Mar 21, 2023 | 32.23 | 32.26 | 31.69 | 31.86 | 401,342 | +0.30(+0.94%) |
Mar 20, 2023 | 31.38 | 32.18 | 31.38 | 31.56 | 616,707 | +0.13(+0.43%) |
Mar 17, 2023 | 31.31 | 31.76 | 31.24 | 31.43 | 573,878 | -0.30(-0.93%) |
Mar 16, 2023 | 32.15 | 32.24 | 31.49 | 31.72 | 426,091 | +0.21(+0.66%) |
Mar 15, 2023 | 31.45 | 31.72 | 31.16 | 31.52 | 508,498 | -0.57(-1.76%) |
Mar 14, 2023 | 33.14 | 33.44 | 32.07 | 32.08 | 308,878 | -0.27(-0.83%) |
Mar 13, 2023 | 32.24 | 33.11 | 32.05 | 32.35 | 331,456 | -0.77(-2.33%) |
Mar 10, 2023 | 32.79 | 33.68 | 31.99 | 33.13 | 414,700 | +0.12(+0.35%) |
Mar 09, 2023 | 33.97 | 34.13 | 32.98 | 33.01 | 191,171 | -0.73(-2.16%) |
Mar 08, 2023 | 33.87 | 34.08 | 33.47 | 33.74 | 182,168 | -0.10(-0.29%) |
Mar 07, 2023 | 34.57 | 34.72 | 33.83 | 33.83 | 193,026 | -0.85(-2.46%) |
Mar 06, 2023 | 35.19 | 35.22 | 34.44 | 34.69 | 272,157 | -0.45(-1.28%) |
Mar 03, 2023 | 34.37 | 35.17 | 34.34 | 35.14 | 344,299 | +0.99(+2.89%) |
Mar 02, 2023 | 34.61 | 34.76 | 34.03 | 34.15 | 258,801 | -0.84(-2.39%) |
Mar 01, 2023 | 34.77 | 35.26 | 34.45 | 34.98 | 246,984 | +0.09(+0.26%) |
Feb 28, 2023 | 34.58 | 35.39 | 34.49 | 34.90 | 284,049 | +0.15(+0.44%) |
Feb 27, 2023 | 35.49 | 35.69 | 34.30 | 34.74 | 411,332 | -0.50(-1.43%) |
Feb 24, 2023 | 34.69 | 35.33 | 34.69 | 35.25 | 184,760 | -0.27(-0.76%) |
Feb 23, 2023 | 34.91 | 35.60 | 34.82 | 35.52 | 317,215 | +0.68(+1.96%) |
Feb 22, 2023 | 35.26 | 35.49 | 34.77 | 34.83 | 205,922 | -0.48(-1.35%) |
Feb 21, 2023 | 35.94 | 36.19 | 35.18 | 35.31 | 324,667 | -1.02(-2.82%) |
Feb 17, 2023 | 36.05 | 36.50 | 35.98 | 36.33 | 269,160 | +0.26(+0.72%) |
Feb 16, 2023 | 37.00 | 37.07 | 36.05 | 36.07 | 443,816 | -0.95(-2.58%) |
Feb 15, 2023 | 36.71 | 37.04 | 36.01 | 37.03 | 684,330 | +0.35(+0.96%) |
Feb 14, 2023 | 35.60 | 37.09 | 35.51 | 36.67 | 555,670 | +1.01(+2.82%) |
Feb 13, 2023 | 35.27 | 35.82 | 35.18 | 35.67 | 520,602 | +0.89(+2.56%) |
Feb 10, 2023 | 34.52 | 35.45 | 33.79 | 34.77 | 484,030 | -0.57(-1.62%) |
Feb 09, 2023 | 35.37 | 35.80 | 35.06 | 35.35 | 482,101 | +0.21(+0.60%) |
Feb 08, 2023 | 34.77 | 35.26 | 34.49 | 35.14 | 238,219 | +0.05(+0.15%) |
Feb 07, 2023 | 34.18 | 35.18 | 34.18 | 35.08 | 216,217 | +0.90(+2.63%) |
Feb 06, 2023 | 34.45 | 34.82 | 34.06 | 34.18 | 178,425 | -0.49(-1.40%) |
Feb 03, 2023 | 34.66 | 35.38 | 34.53 | 34.67 | 322,046 | -0.26(-0.73%) |
Feb 02, 2023 | 34.33 | 35.27 | 34.33 | 34.92 | 391,009 | +0.86(+2.51%) |