Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.28 | 36.37 | 35.75 | 35.82 | 46,814 | -0.51(-1.39%) |
Jan 30, 2024 | 36.38 | 36.45 | 36.05 | 36.33 | 58,086 | -0.05(-0.13%) |
Jan 29, 2024 | 36.07 | 36.38 | 35.78 | 36.38 | 49,305 | +0.34(+0.95%) |
Jan 26, 2024 | 35.59 | 36.04 | 35.50 | 36.04 | 39,088 | +0.40(+1.12%) |
Jan 25, 2024 | 35.03 | 35.64 | 34.98 | 35.64 | 33,997 | +0.66(+1.88%) |
Jan 24, 2024 | 34.93 | 35.12 | 34.70 | 34.98 | 32,462 | +0.30(+0.86%) |
Jan 23, 2024 | 34.89 | 35.03 | 34.62 | 34.68 | 25,176 | -0.17(-0.48%) |
Jan 22, 2024 | 34.35 | 34.94 | 34.28 | 34.85 | 45,838 | +0.99(+2.94%) |
Jan 19, 2024 | 33.88 | 33.92 | 33.67 | 33.85 | 40,615 | +0.00(+0.00%) |
Jan 18, 2024 | 34.75 | 34.75 | 33.67 | 33.85 | 133,734 | -0.42(-1.21%) |
Jan 17, 2024 | 34.27 | 34.47 | 33.74 | 34.27 | 54,325 | -0.18(-0.53%) |
Jan 16, 2024 | 34.99 | 34.99 | 34.33 | 34.45 | 54,747 | -0.53(-1.52%) |
Jan 12, 2024 | 34.81 | 34.99 | 34.53 | 34.99 | 35,002 | +0.53(+1.54%) |
Jan 11, 2024 | 34.61 | 34.65 | 34.33 | 34.45 | 21,523 | -0.08(-0.22%) |
Jan 10, 2024 | 34.52 | 34.74 | 34.35 | 34.53 | 22,931 | +0.01(+0.03%) |
Jan 09, 2024 | 34.52 | 34.52 | 34.18 | 34.52 | 36,468 | -0.02(-0.06%) |
Jan 08, 2024 | 34.33 | 34.56 | 34.02 | 34.54 | 41,374 | -0.07(-0.20%) |
Jan 05, 2024 | 34.52 | 34.82 | 34.37 | 34.61 | 40,334 | +0.09(+0.25%) |
Jan 04, 2024 | 34.75 | 35.19 | 34.38 | 34.52 | 56,044 | -0.19(-0.54%) |
Jan 03, 2024 | 34.52 | 34.94 | 34.34 | 34.71 | 35,451 | +0.29(+0.86%) |
Jan 02, 2024 | 34.17 | 34.42 | 34.01 | 34.41 | 45,897 | +0.26(+0.76%) |
Dec 29, 2023 | 34.00 | 34.15 | 33.82 | 34.15 | 41,436 | +0.15(+0.46%) |
Dec 28, 2023 | 34.09 | 34.19 | 33.90 | 34.00 | 20,744 | -0.15(-0.42%) |
Dec 27, 2023 | 34.29 | 34.29 | 33.84 | 34.14 | 31,518 | -0.11(-0.31%) |
Dec 26, 2023 | 33.98 | 34.28 | 33.87 | 34.25 | 27,478 | +0.30(+0.88%) |
Dec 22, 2023 | 34.11 | 34.29 | 33.90 | 33.95 | 29,443 | -0.18(-0.54%) |
Dec 21, 2023 | 34.38 | 34.38 | 33.84 | 34.13 | 33,053 | -0.24(-0.70%) |
Dec 20, 2023 | 34.33 | 34.41 | 33.96 | 34.38 | 21,235 | +0.16(+0.48%) |
Dec 19, 2023 | 34.10 | 34.44 | 33.89 | 34.21 | 33,665 | -0.25(-0.72%) |
Dec 18, 2023 | 34.03 | 34.50 | 33.95 | 34.46 | 28,323 | +0.77(+2.28%) |
Dec 15, 2023 | 34.14 | 34.14 | 33.61 | 33.69 | 33,513 | -0.45(-1.32%) |
Dec 14, 2023 | 33.83 | 34.52 | 33.83 | 34.14 | 35,107 | +0.53(+1.57%) |
Dec 13, 2023 | 33.13 | 33.74 | 32.87 | 33.62 | 41,330 | +0.45(+1.36%) |
Dec 12, 2023 | 33.43 | 33.64 | 32.83 | 33.16 | 74,959 | -0.36(-1.06%) |
Dec 11, 2023 | 34.33 | 34.34 | 33.50 | 33.52 | 68,741 | -0.81(-2.35%) |
Dec 08, 2023 | 34.20 | 34.48 | 34.13 | 34.33 | 18,203 | +0.20(+0.59%) |
Dec 07, 2023 | 34.51 | 34.85 | 34.11 | 34.13 | 38,326 | -0.31(-0.89%) |
Dec 06, 2023 | 35.35 | 35.54 | 34.43 | 34.43 | 58,934 | -0.94(-2.66%) |
Dec 05, 2023 | 35.92 | 35.92 | 35.37 | 35.37 | 35,822 | -0.64(-1.79%) |
Dec 04, 2023 | 36.07 | 36.17 | 35.79 | 36.02 | 38,110 | -0.14(-0.40%) |
Dec 01, 2023 | 35.83 | 36.23 | 35.46 | 36.16 | 47,708 | +0.35(+0.97%) |
Nov 30, 2023 | 35.20 | 35.82 | 35.10 | 35.82 | 73,744 | +0.90(+2.59%) |
Nov 29, 2023 | 34.79 | 35.30 | 34.70 | 34.91 | 38,333 | +0.18(+0.53%) |
Nov 28, 2023 | 34.85 | 34.98 | 34.61 | 34.73 | 25,031 | -0.10(-0.30%) |
Nov 27, 2023 | 34.85 | 35.03 | 34.62 | 34.84 | 34,277 | -0.15(-0.44%) |
Nov 24, 2023 | 34.55 | 35.13 | 34.53 | 34.99 | 22,114 | +0.43(+1.25%) |
Nov 22, 2023 | 34.22 | 34.78 | 34.14 | 34.56 | 27,737 | +0.08(+0.22%) |
Nov 21, 2023 | 34.49 | 34.67 | 34.33 | 34.48 | 36,692 | +0.08(+0.22%) |
Nov 20, 2023 | 34.48 | 34.75 | 34.39 | 34.40 | 42,960 | -0.04(-0.11%) |
Nov 17, 2023 | 33.78 | 34.55 | 33.78 | 34.44 | 36,614 | +0.82(+2.43%) |
Nov 16, 2023 | 33.97 | 33.97 | 33.52 | 33.63 | 29,269 | -0.48(-1.41%) |
Nov 15, 2023 | 33.95 | 34.39 | 33.95 | 34.11 | 26,625 | +0.22(+0.65%) |
Nov 14, 2023 | 33.93 | 34.07 | 33.52 | 33.89 | 41,631 | +0.36(+1.08%) |
Nov 13, 2023 | 33.20 | 33.53 | 33.20 | 33.53 | 52,046 | +0.32(+0.98%) |
Nov 10, 2023 | 33.12 | 33.51 | 33.12 | 33.20 | 30,061 | +0.01(+0.03%) |
Nov 09, 2023 | 33.55 | 33.55 | 33.10 | 33.19 | 37,073 | -0.02(-0.06%) |
Nov 08, 2023 | 34.02 | 34.33 | 33.08 | 33.21 | 72,404 | -0.37(-1.11%) |
Nov 07, 2023 | 33.96 | 33.96 | 33.55 | 33.58 | 48,756 | -0.62(-1.81%) |
Nov 06, 2023 | 34.43 | 34.49 | 34.09 | 34.20 | 75,118 | -0.15(-0.44%) |
Nov 03, 2023 | 34.35 | 34.39 | 33.91 | 34.36 | 49,600 | +0.56(+1.67%) |
Nov 02, 2023 | 33.10 | 34.16 | 33.10 | 33.79 | 69,744 | +1.03(+3.15%) |
Nov 01, 2023 | 32.82 | 33.28 | 32.37 | 32.76 | 16,283 | -0.01(-0.03%) |
Oct 31, 2023 | 32.54 | 33.08 | 32.41 | 32.77 | 33,970 | +0.16(+0.50%) |
Oct 30, 2023 | 32.78 | 32.81 | 32.30 | 32.61 | 76,437 | +0.03(+0.09%) |
Oct 27, 2023 | 33.00 | 33.00 | 32.50 | 32.58 | 27,976 | -0.32(-0.99%) |
Oct 26, 2023 | 32.96 | 33.16 | 32.77 | 32.91 | 42,161 | -0.26(-0.78%) |
Oct 25, 2023 | 33.06 | 33.41 | 33.06 | 33.16 | 18,129 | +0.01(+0.03%) |
Oct 24, 2023 | 33.46 | 33.46 | 32.96 | 33.15 | 18,169 | -0.14(-0.43%) |
Oct 23, 2023 | 33.38 | 33.60 | 33.12 | 33.30 | 37,890 | -0.36(-1.08%) |
Oct 20, 2023 | 33.73 | 34.35 | 33.34 | 33.66 | 71,652 | +0.05(+0.14%) |
Oct 19, 2023 | 33.68 | 33.98 | 33.55 | 33.61 | 28,836 | -0.13(-0.39%) |
Oct 18, 2023 | 33.64 | 33.92 | 33.58 | 33.74 | 23,630 | +0.25(+0.74%) |
Oct 17, 2023 | 33.56 | 33.78 | 33.43 | 33.50 | 34,284 | -0.09(-0.28%) |
Oct 16, 2023 | 33.48 | 33.64 | 33.25 | 33.59 | 38,278 | +0.36(+1.08%) |
Oct 13, 2023 | 33.20 | 33.45 | 33.13 | 33.23 | 29,316 | +0.14(+0.43%) |
Oct 12, 2023 | 33.08 | 33.09 | 32.67 | 33.09 | 18,914 | +0.11(+0.35%) |
Oct 11, 2023 | 32.84 | 33.12 | 32.83 | 32.98 | 26,732 | +0.10(+0.32%) |
Oct 10, 2023 | 32.65 | 33.00 | 32.65 | 32.87 | 27,314 | +0.38(+1.17%) |
Oct 09, 2023 | 31.96 | 32.50 | 31.96 | 32.49 | 34,891 | +0.86(+2.73%) |
Oct 06, 2023 | 31.41 | 31.93 | 31.20 | 31.63 | 24,898 | +0.22(+0.69%) |
Oct 05, 2023 | 30.98 | 31.55 | 30.98 | 31.41 | 136,608 | +0.42(+1.35%) |
Oct 04, 2023 | 31.50 | 31.56 | 30.82 | 31.00 | 65,583 | -0.81(-2.56%) |
Oct 03, 2023 | 32.44 | 32.44 | 31.48 | 31.81 | 78,570 | -1.18(-3.56%) |
Oct 02, 2023 | 32.97 | 32.99 | 32.25 | 32.99 | 104,856 | -0.13(-0.40%) |
Sep 29, 2023 | 33.53 | 33.53 | 32.78 | 33.12 | 33,680 | -0.13(-0.40%) |
Sep 28, 2023 | 33.19 | 33.33 | 32.99 | 33.25 | 25,494 | -0.08(-0.23%) |
Sep 27, 2023 | 32.97 | 33.33 | 32.92 | 33.33 | 15,429 | +0.59(+1.79%) |
Sep 26, 2023 | 33.39 | 33.39 | 32.62 | 32.74 | 63,025 | -1.03(-3.06%) |
Sep 25, 2023 | 33.03 | 33.77 | 33.17 | 33.77 | 36,897 | +0.39(+1.16%) |
Sep 22, 2023 | 33.44 | 33.74 | 32.85 | 33.38 | 49,743 | +0.43(+1.29%) |
Sep 21, 2023 | 33.45 | 33.63 | 32.96 | 32.96 | 45,801 | -0.47(-1.42%) |
Sep 20, 2023 | 33.07 | 33.83 | 33.07 | 33.43 | 33,600 | +0.32(+0.97%) |
Sep 19, 2023 | 33.14 | 33.21 | 32.82 | 33.11 | 82,849 | +0.38(+1.15%) |
Sep 18, 2023 | 32.97 | 32.97 | 32.42 | 32.73 | 44,189 | +0.09(+0.27%) |
Sep 15, 2023 | 32.94 | 32.94 | 32.47 | 32.64 | 23,680 | -0.28(-0.84%) |
Sep 14, 2023 | 32.97 | 33.11 | 32.63 | 32.92 | 29,283 | +0.24(+0.72%) |
Sep 13, 2023 | 32.55 | 32.69 | 32.19 | 32.69 | 27,667 | +0.14(+0.43%) |
Sep 12, 2023 | 32.13 | 32.55 | 32.13 | 32.55 | 21,305 | +0.56(+1.74%) |
Sep 11, 2023 | 32.34 | 32.47 | 31.91 | 31.99 | 49,088 | -0.24(-0.76%) |
Sep 08, 2023 | 32.06 | 32.29 | 32.06 | 32.23 | 24,845 | +0.24(+0.74%) |
Sep 07, 2023 | 31.87 | 32.13 | 31.86 | 32.00 | 19,497 | +0.18(+0.56%) |
Sep 06, 2023 | 32.75 | 32.75 | 31.81 | 31.82 | 46,531 | -0.95(-2.90%) |
Sep 05, 2023 | 32.69 | 32.99 | 32.57 | 32.77 | 42,095 | +0.10(+0.32%) |
Sep 01, 2023 | 32.30 | 32.68 | 32.28 | 32.67 | 24,252 | +0.35(+1.08%) |
Aug 31, 2023 | 32.30 | 32.37 | 32.09 | 32.32 | 16,845 | +0.06(+0.17%) |
Aug 30, 2023 | 32.19 | 32.37 | 32.15 | 32.26 | 39,235 | +0.08(+0.23%) |
Aug 29, 2023 | 32.02 | 32.20 | 31.84 | 32.19 | 38,690 | +0.27(+0.86%) |
Aug 28, 2023 | 31.77 | 32.08 | 31.73 | 31.91 | 42,349 | +0.18(+0.56%) |
Aug 25, 2023 | 31.79 | 31.90 | 31.53 | 31.74 | 20,995 | +0.13(+0.42%) |
Aug 24, 2023 | 31.75 | 31.87 | 31.54 | 31.60 | 25,346 | -0.18(-0.56%) |
Aug 23, 2023 | 31.89 | 31.95 | 31.37 | 31.78 | 39,576 | +0.07(+0.21%) |
Aug 22, 2023 | 31.82 | 31.94 | 31.67 | 31.72 | 82,296 | -0.11(-0.35%) |
Aug 21, 2023 | 31.87 | 31.90 | 31.50 | 31.83 | 53,294 | +0.19(+0.59%) |
Aug 18, 2023 | 31.16 | 31.74 | 31.16 | 31.64 | 41,758 | +0.37(+1.20%) |
Aug 17, 2023 | 31.50 | 31.50 | 31.03 | 31.27 | 43,754 | +0.28(+0.90%) |
Aug 16, 2023 | 30.85 | 31.27 | 30.64 | 30.99 | 74,400 | +0.03(+0.09%) |
Aug 15, 2023 | 31.09 | 31.22 | 30.86 | 30.96 | 31,466 | -0.39(-1.25%) |
Aug 14, 2023 | 31.41 | 31.56 | 31.13 | 31.35 | 29,367 | -0.11(-0.36%) |
Aug 11, 2023 | 31.11 | 31.46 | 31.11 | 31.46 | 26,117 | +0.24(+0.78%) |
Aug 10, 2023 | 31.28 | 31.47 | 30.98 | 31.22 | 15,756 | +0.15(+0.48%) |
Aug 09, 2023 | 31.24 | 31.43 | 30.93 | 31.07 | 43,641 | -0.31(-0.98%) |
Aug 08, 2023 | 31.14 | 31.41 | 30.93 | 31.38 | 24,687 | -0.10(-0.33%) |
Aug 07, 2023 | 31.18 | 31.54 | 31.14 | 31.48 | 36,593 | +0.50(+1.60%) |
Aug 04, 2023 | 31.31 | 31.58 | 30.99 | 30.99 | 25,590 | -0.16(-0.51%) |
Aug 03, 2023 | 31.24 | 31.41 | 30.86 | 31.15 | 28,505 | -0.02(-0.06%) |
Aug 02, 2023 | 31.56 | 31.56 | 30.86 | 31.16 | 45,246 | -0.39(-1.24%) |
Aug 01, 2023 | 31.74 | 31.82 | 31.14 | 31.56 | 48,974 | -0.24(-0.76%) |
Jul 31, 2023 | 31.80 | 31.92 | 31.71 | 31.80 | 173,968 | -1.10(-3.34%) |
Jul 28, 2023 | 32.76 | 32.99 | 32.52 | 32.90 | 89,333 | +0.25(+0.76%) |
Jul 27, 2023 | 32.90 | 32.99 | 32.60 | 32.65 | 36,028 | -0.16(-0.48%) |
Jul 26, 2023 | 32.88 | 33.00 | 32.71 | 32.81 | 57,055 | -0.10(-0.31%) |
Jul 25, 2023 | 32.95 | 33.07 | 32.84 | 32.91 | 30,148 | -0.04(-0.11%) |
Jul 24, 2023 | 32.59 | 33.17 | 32.37 | 32.95 | 85,470 | +0.46(+1.41%) |
Jul 21, 2023 | 32.50 | 32.69 | 32.29 | 32.49 | 42,810 | +0.14(+0.43%) |
Jul 20, 2023 | 32.34 | 32.48 | 32.26 | 32.35 | 22,390 | +0.08(+0.26%) |
Jul 19, 2023 | 32.15 | 32.39 | 32.13 | 32.27 | 26,012 | +0.12(+0.38%) |
Jul 18, 2023 | 31.79 | 32.28 | 31.72 | 32.15 | 42,162 | +0.45(+1.44%) |
Jul 17, 2023 | 31.68 | 31.86 | 31.60 | 31.69 | 29,536 | +0.36(+1.16%) |
Jul 14, 2023 | 32.16 | 32.17 | 31.33 | 31.33 | 36,998 | -0.82(-2.54%) |
Jul 13, 2023 | 31.71 | 32.16 | 31.71 | 32.15 | 59,932 | +0.36(+1.14%) |
Jul 12, 2023 | 31.86 | 31.93 | 31.67 | 31.79 | 36,645 | -0.04(-0.12%) |
Jul 11, 2023 | 31.48 | 31.85 | 31.45 | 31.82 | 30,677 | +0.35(+1.12%) |
Jul 10, 2023 | 31.21 | 31.50 | 31.21 | 31.47 | 34,380 | +0.26(+0.83%) |
Jul 07, 2023 | 30.85 | 31.37 | 30.85 | 31.21 | 27,367 | +0.31(+0.99%) |
Jul 06, 2023 | 30.94 | 31.01 | 30.60 | 30.90 | 24,837 | +0.37(+1.22%) |
Jul 05, 2023 | 31.23 | 31.27 | 30.53 | 30.53 | 28,314 | -0.60(-1.94%) |
Jul 03, 2023 | 30.88 | 31.27 | 30.88 | 31.14 | 21,799 | +0.36(+1.18%) |
Jun 30, 2023 | 30.88 | 31.15 | 30.77 | 30.77 | 57,555 | +0.02(+0.08%) |
Jun 29, 2023 | 30.48 | 30.79 | 30.41 | 30.75 | 36,219 | +0.44(+1.45%) |
Jun 28, 2023 | 30.14 | 30.48 | 29.96 | 30.31 | 37,980 | +0.15(+0.49%) |
Jun 27, 2023 | 30.06 | 30.24 | 29.85 | 30.16 | 15,802 | +0.00(+0.00%) |
Jun 26, 2023 | 29.69 | 30.21 | 29.66 | 30.16 | 30,475 | +0.42(+1.40%) |
Jun 23, 2023 | 29.79 | 29.95 | 29.60 | 29.74 | 40,927 | -0.18(-0.59%) |
Jun 22, 2023 | 30.20 | 30.20 | 29.79 | 29.92 | 36,200 | -0.39(-1.29%) |
Jun 21, 2023 | 30.30 | 30.69 | 30.12 | 30.31 | 34,718 | +0.01(+0.03%) |
Jun 20, 2023 | 30.73 | 30.76 | 30.27 | 30.30 | 43,318 | -0.49(-1.60%) |
Jun 16, 2023 | 30.63 | 30.87 | 30.50 | 30.79 | 39,133 | +0.26(+0.84%) |
Jun 15, 2023 | 30.17 | 30.62 | 30.06 | 30.53 | 36,536 | +0.41(+1.35%) |
Jun 14, 2023 | 30.08 | 30.34 | 29.90 | 30.13 | 29,049 | +0.27(+0.89%) |
Jun 13, 2023 | 30.08 | 30.53 | 29.86 | 29.86 | 32,351 | -0.07(-0.25%) |
Jun 12, 2023 | 30.13 | 30.17 | 29.85 | 29.94 | 52,555 | -0.31(-1.04%) |
Jun 09, 2023 | 30.76 | 30.76 | 30.22 | 30.25 | 22,042 | -0.62(-2.00%) |
Jun 08, 2023 | 30.81 | 30.88 | 30.41 | 30.87 | 24,132 | -0.08(-0.27%) |
Jun 07, 2023 | 30.26 | 30.95 | 30.26 | 30.95 | 30,850 | +0.82(+2.72%) |
Jun 06, 2023 | 29.96 | 30.39 | 29.94 | 30.13 | 31,811 | +0.05(+0.15%) |
Jun 05, 2023 | 30.41 | 30.68 | 29.94 | 30.08 | 56,837 | -0.05(-0.15%) |
Jun 02, 2023 | 29.88 | 30.41 | 29.63 | 30.13 | 38,244 | +0.62(+2.09%) |
Jun 01, 2023 | 29.15 | 29.67 | 29.08 | 29.51 | 35,385 | +0.27(+0.91%) |
May 31, 2023 | 29.24 | 29.29 | 28.98 | 29.24 | 34,967 | -0.20(-0.69%) |
May 30, 2023 | 29.48 | 29.50 | 29.13 | 29.45 | 25,475 | -0.16(-0.53%) |
May 26, 2023 | 29.82 | 30.01 | 29.58 | 29.60 | 23,951 | -0.10(-0.34%) |
May 25, 2023 | 29.95 | 29.95 | 29.49 | 29.70 | 16,929 | -0.24(-0.80%) |
May 24, 2023 | 30.23 | 30.47 | 29.94 | 29.94 | 47,068 | -0.21(-0.70%) |
May 23, 2023 | 30.08 | 30.49 | 30.08 | 30.16 | 57,974 | +0.12(+0.40%) |
May 22, 2023 | 30.28 | 30.42 | 30.04 | 30.04 | 85,381 | -0.24(-0.79%) |
May 19, 2023 | 30.37 | 30.46 | 30.09 | 30.28 | 82,271 | -0.09(-0.30%) |
May 18, 2023 | 29.59 | 30.37 | 29.35 | 30.37 | 51,900 | +0.91(+3.11%) |
May 17, 2023 | 29.46 | 29.63 | 29.13 | 29.45 | 37,232 | +0.16(+0.56%) |
May 16, 2023 | 29.56 | 30.15 | 29.19 | 29.29 | 29,664 | -0.17(-0.59%) |
May 15, 2023 | 28.70 | 29.93 | 28.70 | 29.46 | 125,915 | +1.02(+3.57%) |
May 12, 2023 | 28.38 | 28.69 | 28.36 | 28.45 | 32,049 | +0.17(+0.61%) |
May 11, 2023 | 28.28 | 28.47 | 28.20 | 28.27 | 22,206 | -0.36(-1.25%) |
May 10, 2023 | 28.64 | 28.68 | 28.22 | 28.63 | 29,752 | +0.11(+0.38%) |
May 09, 2023 | 28.34 | 28.66 | 28.22 | 28.52 | 24,224 | +0.23(+0.81%) |
May 08, 2023 | 28.81 | 28.92 | 28.16 | 28.29 | 35,709 | -0.06(-0.23%) |
May 05, 2023 | 28.43 | 28.75 | 27.99 | 28.36 | 75,702 | +0.41(+1.47%) |
May 04, 2023 | 28.16 | 28.22 | 27.61 | 27.94 | 49,080 | -0.34(-1.20%) |
May 03, 2023 | 28.44 | 28.72 | 28.16 | 28.28 | 35,402 | -0.12(-0.42%) |
May 02, 2023 | 28.95 | 28.95 | 28.05 | 28.40 | 56,203 | -0.78(-2.66%) |
May 01, 2023 | 29.21 | 29.77 | 28.90 | 29.18 | 77,048 | -0.24(-0.81%) |
Apr 28, 2023 | 29.18 | 29.50 | 28.95 | 29.42 | 114,079 | +0.17(+0.59%) |
Apr 27, 2023 | 28.94 | 29.27 | 28.81 | 29.24 | 41,735 | +0.50(+1.75%) |
Apr 26, 2023 | 28.96 | 29.08 | 28.60 | 28.74 | 44,205 | -0.51(-1.75%) |
Apr 25, 2023 | 29.33 | 29.43 | 28.85 | 29.25 | 25,720 | -0.15(-0.50%) |
Apr 24, 2023 | 29.26 | 29.59 | 28.81 | 29.40 | 54,399 | +0.14(+0.47%) |
Apr 21, 2023 | 29.15 | 29.27 | 28.97 | 29.26 | 21,752 | +0.22(+0.76%) |
Apr 20, 2023 | 29.08 | 29.08 | 28.88 | 29.04 | 35,588 | -0.18(-0.63%) |
Apr 19, 2023 | 29.35 | 29.36 | 29.06 | 29.22 | 53,471 | -0.17(-0.59%) |
Apr 18, 2023 | 29.61 | 29.64 | 29.33 | 29.40 | 28,135 | -0.27(-0.92%) |
Apr 17, 2023 | 29.70 | 29.87 | 29.48 | 29.67 | 24,470 | -0.02(-0.06%) |
Apr 14, 2023 | 29.61 | 29.71 | 29.51 | 29.69 | 22,468 | +0.00(+0.00%) |
Apr 13, 2023 | 29.61 | 29.69 | 29.49 | 29.69 | 39,452 | +0.10(+0.34%) |
Apr 12, 2023 | 29.67 | 29.82 | 29.44 | 29.59 | 29,985 | +0.03(+0.09%) |
Apr 11, 2023 | 29.32 | 29.76 | 29.28 | 29.56 | 45,064 | +0.47(+1.62%) |
Apr 10, 2023 | 29.11 | 29.55 | 29.05 | 29.09 | 29,659 | -0.05(-0.19%) |
Apr 06, 2023 | 29.47 | 29.47 | 29.04 | 29.14 | 43,332 | -0.33(-1.11%) |
Apr 05, 2023 | 29.23 | 29.47 | 29.03 | 29.47 | 30,852 | +0.42(+1.44%) |
Apr 04, 2023 | 29.74 | 29.74 | 29.00 | 29.05 | 33,771 | -0.50(-1.69%) |
Apr 03, 2023 | 29.37 | 29.87 | 29.33 | 29.55 | 34,997 | +0.73(+2.52%) |
Mar 31, 2023 | 29.00 | 29.05 | 28.66 | 28.82 | 33,496 | -0.20(-0.69%) |
Mar 30, 2023 | 28.63 | 29.02 | 28.46 | 29.02 | 27,227 | +0.64(+2.27%) |
Mar 29, 2023 | 28.32 | 28.59 | 28.23 | 28.38 | 53,808 | +0.33(+1.17%) |
Mar 28, 2023 | 27.69 | 28.28 | 27.69 | 28.05 | 32,271 | +0.22(+0.78%) |
Mar 27, 2023 | 27.24 | 27.85 | 27.15 | 27.84 | 26,043 | +0.88(+3.27%) |
Mar 24, 2023 | 26.54 | 27.17 | 26.23 | 26.95 | 52,715 | +0.12(+0.43%) |
Mar 23, 2023 | 27.68 | 27.77 | 26.63 | 26.84 | 68,356 | -0.67(-2.44%) |
Mar 22, 2023 | 28.19 | 28.21 | 27.48 | 27.51 | 36,119 | -0.47(-1.69%) |
Mar 21, 2023 | 27.77 | 28.27 | 27.77 | 27.98 | 78,802 | +0.36(+1.31%) |
Mar 20, 2023 | 27.49 | 28.07 | 27.35 | 27.62 | 51,790 | +0.09(+0.33%) |
Mar 17, 2023 | 27.60 | 27.64 | 26.93 | 27.53 | 71,233 | -0.32(-1.13%) |
Mar 16, 2023 | 27.20 | 27.84 | 26.59 | 27.84 | 80,600 | +0.31(+1.11%) |
Mar 15, 2023 | 28.11 | 28.18 | 27.16 | 27.54 | 99,402 | -1.34(-4.65%) |
Mar 14, 2023 | 28.99 | 29.54 | 28.50 | 28.88 | 45,703 | +0.23(+0.82%) |
Mar 13, 2023 | 28.85 | 29.40 | 28.08 | 28.64 | 56,500 | -0.50(-1.73%) |
Mar 10, 2023 | 29.59 | 30.02 | 29.10 | 29.15 | 35,816 | -0.58(-1.94%) |
Mar 09, 2023 | 30.05 | 30.32 | 29.65 | 29.72 | 37,200 | -0.15(-0.51%) |
Mar 08, 2023 | 30.02 | 30.16 | 29.70 | 29.88 | 46,041 | -0.12(-0.39%) |
Mar 07, 2023 | 30.29 | 30.46 | 29.90 | 29.99 | 27,612 | -0.36(-1.19%) |
Mar 06, 2023 | 30.15 | 30.58 | 30.12 | 30.35 | 50,880 | +0.24(+0.81%) |
Mar 03, 2023 | 29.83 | 30.54 | 29.80 | 30.11 | 59,852 | +0.07(+0.24%) |
Mar 02, 2023 | 29.39 | 30.10 | 29.39 | 30.04 | 32,427 | +0.40(+1.34%) |
Mar 01, 2023 | 29.45 | 29.72 | 29.29 | 29.64 | 34,821 | +0.28(+0.95%) |
Feb 28, 2023 | 29.81 | 29.93 | 29.36 | 29.36 | 56,673 | -0.36(-1.21%) |
Feb 27, 2023 | 29.99 | 30.11 | 29.59 | 29.72 | 65,829 | -0.25(-0.84%) |
Feb 24, 2023 | 29.76 | 29.98 | 29.57 | 29.98 | 24,412 | +0.04(+0.12%) |
Feb 23, 2023 | 30.17 | 30.26 | 29.74 | 29.94 | 34,498 | -0.09(-0.30%) |
Feb 22, 2023 | 29.79 | 30.12 | 29.37 | 30.03 | 27,286 | +0.29(+0.97%) |
Feb 21, 2023 | 29.98 | 30.12 | 29.45 | 29.74 | 54,981 | -0.31(-1.02%) |
Feb 17, 2023 | 30.54 | 30.57 | 29.97 | 30.05 | 70,463 | -0.72(-2.33%) |
Feb 16, 2023 | 30.61 | 31.08 | 30.61 | 30.76 | 37,814 | -0.14(-0.46%) |
Feb 15, 2023 | 30.75 | 31.08 | 30.51 | 30.91 | 44,634 | -0.08(-0.27%) |
Feb 14, 2023 | 30.48 | 31.21 | 30.48 | 30.99 | 55,292 | +0.50(+1.63%) |
Feb 13, 2023 | 30.62 | 31.01 | 30.50 | 30.50 | 75,407 | -0.13(-0.44%) |
Feb 10, 2023 | 30.12 | 30.63 | 30.12 | 30.63 | 40,428 | +0.55(+1.83%) |
Feb 09, 2023 | 30.10 | 30.45 | 29.90 | 30.08 | 47,207 | -0.28(-0.93%) |
Feb 08, 2023 | 30.06 | 30.36 | 29.77 | 30.36 | 68,443 | +0.17(+0.56%) |
Feb 07, 2023 | 30.00 | 30.19 | 29.69 | 30.19 | 93,902 | +0.20(+0.66%) |
Feb 06, 2023 | 30.08 | 30.41 | 29.74 | 30.00 | 105,697 | -0.06(-0.21%) |
Feb 03, 2023 | 30.25 | 30.68 | 30.05 | 30.06 | 90,688 | -0.06(-0.21%) |
Feb 02, 2023 | 30.07 | 30.42 | 29.95 | 30.12 | 41,503 | +0.16(+0.54%) |