Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.82 | 30.82 | 30.71 | 30.71 | 370 | +0.05(+0.18%) |
Oct 30, 2023 | 30.77 | 30.77 | 30.64 | 30.66 | 2,044 | -0.35(-1.13%) |
Oct 27, 2023 | 31.00 | 31.01 | 30.93 | 31.01 | 1,502 | +0.15(+0.47%) |
Oct 26, 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 172 | -0.10(-0.32%) |
Oct 25, 2023 | 30.95 | 30.96 | 30.95 | 30.96 | 537 | -0.13(-0.40%) |
Oct 24, 2023 | 31.13 | 31.18 | 31.09 | 31.09 | 1,238 | -0.15(-0.48%) |
Oct 23, 2023 | 31.30 | 31.34 | 31.24 | 31.24 | 487 | +0.07(+0.23%) |
Oct 20, 2023 | 31.55 | 31.55 | 31.06 | 31.17 | 896 | -0.34(-1.07%) |
Oct 19, 2023 | 31.12 | 31.51 | 31.12 | 31.51 | 1,257 | +0.22(+0.69%) |
Oct 18, 2023 | 31.28 | 31.29 | 31.10 | 31.29 | 1,000 | +0.17(+0.55%) |
Oct 17, 2023 | 30.96 | 31.17 | 30.96 | 31.12 | 3,087 | +0.16(+0.53%) |
Oct 16, 2023 | 30.99 | 31.00 | 30.90 | 30.95 | 678 | -0.08(-0.25%) |
Oct 13, 2023 | 31.00 | 31.08 | 30.92 | 31.03 | 2,459 | +0.06(+0.21%) |
Oct 12, 2023 | 30.62 | 30.97 | 30.36 | 30.97 | 1,077 | +0.47(+1.55%) |
Oct 11, 2023 | 30.58 | 30.62 | 30.43 | 30.50 | 9,811 | -0.26(-0.85%) |
Oct 10, 2023 | 30.59 | 30.76 | 30.59 | 30.76 | 236 | -0.15(-0.49%) |
Oct 09, 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 241 | +0.10(+0.31%) |
Oct 06, 2023 | 30.83 | 30.83 | 30.70 | 30.81 | 415 | -0.06(-0.19%) |
Oct 05, 2023 | 30.50 | 30.87 | 30.50 | 30.87 | 1,705 | +0.41(+1.34%) |
Oct 04, 2023 | 30.49 | 30.49 | 30.46 | 30.46 | 754 | -0.08(-0.27%) |
Oct 03, 2023 | 30.63 | 30.63 | 30.43 | 30.55 | 4,721 | -0.21(-0.70%) |
Oct 02, 2023 | 30.00 | 30.76 | 30.00 | 30.76 | 2,714 | +0.43(+1.42%) |
Sep 29, 2023 | 30.79 | 30.79 | 30.33 | 30.33 | 799 | -0.69(-2.21%) |
Sep 28, 2023 | 30.91 | 31.02 | 30.86 | 31.02 | 1,845 | +0.16(+0.53%) |
Sep 27, 2023 | 30.96 | 30.96 | 30.85 | 30.85 | 1,110 | +0.06(+0.18%) |
Sep 26, 2023 | 30.75 | 30.82 | 30.73 | 30.79 | 7,383 | -0.06(-0.18%) |
Sep 25, 2023 | 30.80 | 30.85 | 30.80 | 30.85 | 1,626 | +0.04(+0.12%) |
Sep 22, 2023 | 30.82 | 30.82 | 30.78 | 30.81 | 826 | +0.13(+0.43%) |
Sep 21, 2023 | 31.08 | 31.08 | 30.68 | 30.68 | 2,869 | -0.36(-1.17%) |
Sep 20, 2023 | 30.70 | 31.11 | 30.70 | 31.04 | 4,687 | +0.06(+0.20%) |
Sep 19, 2023 | 30.90 | 30.99 | 30.90 | 30.98 | 2,187 | +0.07(+0.22%) |
Sep 18, 2023 | 31.06 | 31.06 | 30.91 | 30.91 | 2,300 | -0.29(-0.92%) |
Sep 15, 2023 | 31.26 | 31.43 | 31.20 | 31.20 | 8,103 | -0.10(-0.32%) |
Sep 14, 2023 | 31.32 | 31.36 | 31.18 | 31.30 | 2,024 | +0.12(+0.38%) |
Sep 13, 2023 | 31.04 | 31.18 | 30.99 | 31.18 | 1,985 | +0.20(+0.65%) |
Sep 12, 2023 | 31.00 | 31.01 | 30.95 | 30.98 | 2,097 | -0.10(-0.32%) |
Sep 11, 2023 | 31.09 | 31.11 | 31.00 | 31.08 | 2,382 | -0.09(-0.29%) |
Sep 08, 2023 | 31.36 | 31.36 | 31.12 | 31.17 | 4,869 | -0.05(-0.16%) |
Sep 07, 2023 | 31.20 | 31.34 | 31.20 | 31.22 | 1,976 | -0.06(-0.18%) |
Sep 06, 2023 | 31.32 | 31.40 | 31.24 | 31.28 | 2,031 | +0.07(+0.22%) |
Sep 05, 2023 | 31.14 | 31.21 | 31.10 | 31.21 | 2,066 | +0.28(+0.91%) |
Sep 01, 2023 | 31.13 | 31.13 | 30.93 | 30.93 | 1,888 | +0.16(+0.52%) |
Aug 31, 2023 | 30.98 | 31.05 | 30.77 | 30.77 | 1,690 | -0.24(-0.79%) |
Aug 30, 2023 | 31.32 | 31.32 | 31.01 | 31.01 | 3,069 | -0.09(-0.30%) |
Aug 29, 2023 | 31.33 | 31.33 | 31.11 | 31.11 | 743 | -0.35(-1.10%) |
Aug 28, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 817 | +0.32(+1.04%) |
Aug 25, 2023 | 31.02 | 31.28 | 31.00 | 31.13 | 1,758 | +0.08(+0.25%) |
Aug 24, 2023 | 30.97 | 31.10 | 30.97 | 31.05 | 1,094 | +0.09(+0.30%) |
Aug 23, 2023 | 30.75 | 30.96 | 30.75 | 30.96 | 2,667 | +0.54(+1.76%) |
Aug 22, 2023 | 30.11 | 30.59 | 30.11 | 30.43 | 3,284 | -0.13(-0.43%) |
Aug 21, 2023 | 30.81 | 30.81 | 30.50 | 30.56 | 2,737 | -0.37(-1.18%) |
Aug 18, 2023 | 30.77 | 30.92 | 30.77 | 30.92 | 3,229 | +0.45(+1.48%) |
Aug 17, 2023 | 30.49 | 30.61 | 30.45 | 30.47 | 1,369 | -0.02(-0.08%) |
Aug 16, 2023 | 30.38 | 30.57 | 30.38 | 30.49 | 2,938 | +0.31(+1.04%) |
Aug 15, 2023 | 30.50 | 30.50 | 30.14 | 30.18 | 4,999 | -0.50(-1.64%) |
Aug 14, 2023 | 30.59 | 30.74 | 30.50 | 30.68 | 4,834 | -0.16(-0.52%) |
Aug 11, 2023 | 31.02 | 31.02 | 30.79 | 30.84 | 1,203 | -0.17(-0.54%) |
Aug 10, 2023 | 31.05 | 31.08 | 30.98 | 31.01 | 2,913 | +0.13(+0.41%) |
Aug 09, 2023 | 30.95 | 30.95 | 30.84 | 30.88 | 1,741 | -0.05(-0.16%) |
Aug 08, 2023 | 30.66 | 30.93 | 30.61 | 30.93 | 1,407 | -0.07(-0.24%) |
Aug 07, 2023 | 30.86 | 31.01 | 30.67 | 31.01 | 2,514 | +0.14(+0.44%) |
Aug 04, 2023 | 31.21 | 31.21 | 30.82 | 30.87 | 6,212 | +0.01(+0.03%) |
Aug 03, 2023 | 30.93 | 31.05 | 30.79 | 30.86 | 3,509 | -0.19(-0.63%) |
Aug 02, 2023 | 30.99 | 31.08 | 30.99 | 31.05 | 1,929 | -0.36(-1.15%) |
Aug 01, 2023 | 31.29 | 31.41 | 31.29 | 31.41 | 700 | -0.03(-0.10%) |
Jul 31, 2023 | 31.66 | 31.81 | 31.31 | 31.45 | 13,798 | -0.80(-2.48%) |
Jul 28, 2023 | 32.32 | 32.42 | 31.97 | 32.24 | 2,176 | -0.40(-1.22%) |
Jul 27, 2023 | 32.80 | 32.97 | 32.64 | 32.64 | 920 | -0.17(-0.53%) |
Jul 26, 2023 | 33.25 | 33.25 | 32.79 | 32.82 | 3,636 | -0.63(-1.90%) |
Jul 25, 2023 | 33.53 | 33.53 | 33.23 | 33.45 | 5,217 | -0.09(-0.25%) |
Jul 24, 2023 | 33.00 | 33.62 | 33.00 | 33.54 | 13,352 | +1.06(+3.25%) |
Jul 21, 2023 | 32.57 | 32.57 | 32.19 | 32.48 | 2,661 | -0.27(-0.82%) |
Jul 20, 2023 | 32.73 | 32.90 | 32.63 | 32.75 | 3,230 | +0.06(+0.19%) |
Jul 19, 2023 | 32.65 | 32.71 | 32.28 | 32.69 | 3,105 | +0.96(+3.04%) |
Jul 18, 2023 | 31.41 | 31.79 | 31.41 | 31.72 | 2,920 | +0.68(+2.19%) |
Jul 17, 2023 | 31.00 | 31.19 | 31.00 | 31.04 | 1,622 | -0.35(-1.11%) |
Jul 14, 2023 | 31.23 | 31.42 | 31.23 | 31.39 | 3,109 | +0.47(+1.52%) |
Jul 13, 2023 | 30.69 | 30.94 | 30.69 | 30.92 | 1,650 | +0.59(+1.95%) |
Jul 12, 2023 | 30.93 | 30.95 | 30.33 | 30.33 | 4,405 | -0.56(-1.81%) |
Jul 11, 2023 | 30.84 | 30.89 | 30.84 | 30.89 | 383 | +0.36(+1.18%) |
Jul 10, 2023 | 30.38 | 30.53 | 30.38 | 30.53 | 1,811 | +0.05(+0.16%) |
Jul 07, 2023 | 30.58 | 30.65 | 30.42 | 30.48 | 1,852 | -0.25(-0.80%) |
Jul 06, 2023 | 30.90 | 30.90 | 30.62 | 30.73 | 2,720 | -0.06(-0.20%) |
Jul 05, 2023 | 30.69 | 30.83 | 30.55 | 30.79 | 4,965 | +0.09(+0.29%) |
Jul 03, 2023 | 30.61 | 30.70 | 30.61 | 30.69 | 760 | +0.39(+1.30%) |
Jun 30, 2023 | 30.71 | 30.81 | 30.30 | 30.30 | 5,845 | -0.09(-0.30%) |
Jun 29, 2023 | 30.62 | 30.71 | 30.38 | 30.39 | 3,039 | -0.25(-0.82%) |
Jun 28, 2023 | 31.03 | 31.03 | 30.58 | 30.64 | 6,133 | -0.83(-2.65%) |
Jun 27, 2023 | 31.77 | 31.77 | 31.46 | 31.47 | 6,595 | -1.07(-3.28%) |
Jun 26, 2023 | 32.93 | 33.00 | 32.41 | 32.54 | 5,385 | -0.17(-0.53%) |
Jun 23, 2023 | 32.80 | 32.98 | 32.61 | 32.71 | 8,738 | -0.83(-2.48%) |
Jun 22, 2023 | 33.50 | 33.66 | 33.39 | 33.55 | 4,692 | -0.42(-1.24%) |
Jun 21, 2023 | 33.39 | 33.98 | 33.39 | 33.97 | 7,279 | +0.94(+2.85%) |
Jun 20, 2023 | 32.87 | 33.10 | 32.73 | 33.02 | 20,268 | +0.15(+0.47%) |
Jun 16, 2023 | 32.47 | 32.90 | 32.37 | 32.87 | 157,422 | +0.90(+2.83%) |
Jun 15, 2023 | 31.44 | 31.99 | 31.44 | 31.96 | 8,520 | +0.92(+2.96%) |
Jun 14, 2023 | 30.86 | 31.10 | 30.86 | 31.05 | 8,039 | +0.08(+0.26%) |
Jun 13, 2023 | 30.98 | 31.21 | 30.92 | 30.97 | 10,815 | +0.15(+0.49%) |
Jun 12, 2023 | 30.67 | 30.87 | 30.67 | 30.81 | 5,447 | +0.31(+1.01%) |
Jun 09, 2023 | 30.41 | 30.58 | 30.36 | 30.51 | 9,096 | +0.04(+0.14%) |
Jun 08, 2023 | 30.03 | 30.48 | 30.03 | 30.46 | 2,986 | +0.51(+1.72%) |
Jun 07, 2023 | 30.22 | 30.22 | 29.88 | 29.95 | 10,608 | -0.42(-1.38%) |
Jun 06, 2023 | 30.41 | 30.41 | 30.28 | 30.37 | 1,717 | +0.15(+0.49%) |
Jun 05, 2023 | 30.11 | 30.22 | 30.11 | 30.22 | 1,123 | -0.09(-0.29%) |
Jun 02, 2023 | 29.91 | 30.31 | 29.79 | 30.31 | 6,702 | +0.34(+1.13%) |
Jun 01, 2023 | 30.01 | 30.03 | 29.89 | 29.97 | 5,972 | +0.43(+1.46%) |
May 31, 2023 | 29.22 | 29.57 | 29.22 | 29.54 | 5,970 | -0.13(-0.42%) |
May 30, 2023 | 30.05 | 30.05 | 29.60 | 29.66 | 2,417 | -0.67(-2.22%) |
May 26, 2023 | 30.03 | 30.34 | 30.02 | 30.34 | 3,299 | +0.60(+2.02%) |
May 25, 2023 | 29.71 | 29.85 | 29.64 | 29.74 | 3,748 | -0.14(-0.45%) |
May 24, 2023 | 30.13 | 30.22 | 29.78 | 29.88 | 4,129 | -0.26(-0.88%) |
May 23, 2023 | 30.01 | 30.20 | 30.00 | 30.14 | 8,924 | +0.19(+0.62%) |
May 22, 2023 | 29.68 | 30.00 | 29.68 | 29.95 | 1,283 | +0.31(+1.06%) |
May 19, 2023 | 30.04 | 30.10 | 29.58 | 29.64 | 6,861 | -0.05(-0.17%) |
May 18, 2023 | 29.64 | 29.75 | 29.58 | 29.69 | 12,986 | -0.22(-0.73%) |
May 17, 2023 | 30.10 | 30.10 | 29.75 | 29.91 | 4,441 | -0.55(-1.81%) |
May 16, 2023 | 30.27 | 30.46 | 30.27 | 30.46 | 780 | -0.45(-1.45%) |
May 15, 2023 | 30.38 | 30.91 | 30.38 | 30.91 | 4,152 | +0.40(+1.30%) |
May 12, 2023 | 30.60 | 30.84 | 30.50 | 30.51 | 1,863 | -0.08(-0.27%) |
May 11, 2023 | 30.90 | 30.90 | 30.51 | 30.60 | 7,435 | -0.35(-1.12%) |
May 10, 2023 | 30.70 | 31.11 | 30.70 | 30.94 | 21,508 | +0.13(+0.43%) |
May 09, 2023 | 31.00 | 31.00 | 30.77 | 30.81 | 8,375 | -0.38(-1.20%) |
May 08, 2023 | 31.34 | 31.35 | 31.08 | 31.18 | 5,641 | -0.26(-0.81%) |
May 05, 2023 | 31.00 | 31.44 | 31.00 | 31.44 | 2,507 | +0.57(+1.83%) |
May 04, 2023 | 30.84 | 30.88 | 30.78 | 30.88 | 1,560 | +0.11(+0.35%) |
May 03, 2023 | 30.61 | 30.85 | 30.52 | 30.77 | 5,323 | +0.54(+1.78%) |
May 02, 2023 | 30.60 | 30.60 | 30.13 | 30.23 | 3,586 | -0.36(-1.18%) |
May 01, 2023 | 30.72 | 30.72 | 30.32 | 30.59 | 2,711 | -0.24(-0.78%) |
Apr 28, 2023 | 30.60 | 30.96 | 30.58 | 30.83 | 2,297 | +0.02(+0.06%) |
Apr 27, 2023 | 30.90 | 30.98 | 30.75 | 30.81 | 1,963 | -0.18(-0.58%) |
Apr 26, 2023 | 31.02 | 31.05 | 30.99 | 30.99 | 2,974 | -0.29(-0.94%) |
Apr 25, 2023 | 31.00 | 31.29 | 30.89 | 31.28 | 2,821 | +0.15(+0.48%) |
Apr 24, 2023 | 31.15 | 31.21 | 31.14 | 31.14 | 1,041 | +0.05(+0.14%) |
Apr 21, 2023 | 31.13 | 31.16 | 31.03 | 31.09 | 3,340 | -0.46(-1.47%) |
Apr 20, 2023 | 31.27 | 31.59 | 31.27 | 31.55 | 3,201 | +0.00(+0.00%) |
Apr 19, 2023 | 31.68 | 31.81 | 31.54 | 31.55 | 1,280 | -0.30(-0.93%) |
Apr 18, 2023 | 31.37 | 31.92 | 31.37 | 31.85 | 6,031 | +0.10(+0.32%) |
Apr 17, 2023 | 31.37 | 31.83 | 31.32 | 31.75 | 7,283 | +0.36(+1.15%) |
Apr 14, 2023 | 31.00 | 31.39 | 31.00 | 31.39 | 3,422 | +0.29(+0.93%) |
Apr 13, 2023 | 31.31 | 31.33 | 31.00 | 31.09 | 2,250 | -0.13(-0.42%) |
Apr 12, 2023 | 31.29 | 31.29 | 31.15 | 31.23 | 4,508 | -0.09(-0.30%) |
Apr 11, 2023 | 31.39 | 31.40 | 31.23 | 31.32 | 10,091 | +0.00(+0.00%) |
Apr 10, 2023 | 31.10 | 31.37 | 31.10 | 31.32 | 2,805 | +0.18(+0.57%) |
Apr 06, 2023 | 30.97 | 31.19 | 30.97 | 31.14 | 2,302 | +0.03(+0.08%) |
Apr 05, 2023 | 31.17 | 31.17 | 31.01 | 31.11 | 22,992 | +0.02(+0.06%) |
Apr 04, 2023 | 31.08 | 31.23 | 31.04 | 31.09 | 6,592 | -0.17(-0.54%) |
Apr 03, 2023 | 31.31 | 31.45 | 31.16 | 31.27 | 4,233 | +0.23(+0.72%) |
Mar 31, 2023 | 30.67 | 31.10 | 30.67 | 31.04 | 4,895 | +0.24(+0.78%) |
Mar 30, 2023 | 30.85 | 30.85 | 30.69 | 30.80 | 3,229 | +0.10(+0.33%) |
Mar 29, 2023 | 30.74 | 30.91 | 30.63 | 30.70 | 2,677 | +0.03(+0.11%) |
Mar 28, 2023 | 30.54 | 30.67 | 30.54 | 30.66 | 3,767 | +0.25(+0.81%) |
Mar 27, 2023 | 30.03 | 30.51 | 30.03 | 30.42 | 40,495 | +0.33(+1.10%) |
Mar 24, 2023 | 29.70 | 30.12 | 29.70 | 30.09 | 3,875 | +0.50(+1.70%) |
Mar 23, 2023 | 29.91 | 29.91 | 29.51 | 29.58 | 4,787 | -0.17(-0.58%) |
Mar 22, 2023 | 29.79 | 29.91 | 29.75 | 29.76 | 4,795 | -0.23(-0.77%) |
Mar 21, 2023 | 30.35 | 30.36 | 29.90 | 29.99 | 10,141 | -0.21(-0.68%) |
Mar 20, 2023 | 30.40 | 30.41 | 30.13 | 30.19 | 5,795 | -0.18(-0.60%) |
Mar 17, 2023 | 30.25 | 30.39 | 30.16 | 30.38 | 1,908 | +0.04(+0.14%) |
Mar 16, 2023 | 30.29 | 30.44 | 30.24 | 30.33 | 6,163 | +0.05(+0.18%) |
Mar 15, 2023 | 30.21 | 30.35 | 30.21 | 30.28 | 3,969 | -0.04(-0.14%) |
Mar 14, 2023 | 30.30 | 30.36 | 30.28 | 30.32 | 2,354 | +0.02(+0.08%) |
Mar 13, 2023 | 30.06 | 30.45 | 30.03 | 30.30 | 14,692 | -0.17(-0.56%) |
Mar 10, 2023 | 30.23 | 30.47 | 30.18 | 30.47 | 4,984 | +0.23(+0.78%) |
Mar 09, 2023 | 30.31 | 30.36 | 30.16 | 30.23 | 3,831 | -0.26(-0.85%) |
Mar 08, 2023 | 30.76 | 30.76 | 30.44 | 30.50 | 3,470 | -0.27(-0.87%) |
Mar 07, 2023 | 30.75 | 30.85 | 30.63 | 30.76 | 9,032 | +0.00(+0.01%) |
Mar 06, 2023 | 30.55 | 30.78 | 30.55 | 30.76 | 4,757 | -0.11(-0.36%) |
Mar 03, 2023 | 30.38 | 30.92 | 30.38 | 30.87 | 2,580 | +0.23(+0.74%) |
Mar 02, 2023 | 30.53 | 30.71 | 30.51 | 30.64 | 4,190 | -0.05(-0.17%) |
Mar 01, 2023 | 30.39 | 30.77 | 30.39 | 30.70 | 8,150 | +0.41(+1.34%) |
Feb 28, 2023 | 30.49 | 30.58 | 30.28 | 30.29 | 7,040 | -0.41(-1.33%) |
Feb 27, 2023 | 30.53 | 30.75 | 30.53 | 30.70 | 15,680 | +0.01(+0.05%) |
Feb 24, 2023 | 31.11 | 31.11 | 30.63 | 30.68 | 3,239 | -0.74(-2.35%) |
Feb 23, 2023 | 31.52 | 31.53 | 31.35 | 31.43 | 5,067 | -0.01(-0.03%) |
Feb 22, 2023 | 31.52 | 31.53 | 31.36 | 31.43 | 4,660 | -0.22(-0.70%) |
Feb 21, 2023 | 31.70 | 31.82 | 31.56 | 31.66 | 5,338 | +0.01(+0.03%) |
Feb 17, 2023 | 31.50 | 31.64 | 31.50 | 31.64 | 1,618 | +0.14(+0.44%) |
Feb 16, 2023 | 31.51 | 31.52 | 31.39 | 31.51 | 2,978 | +0.01(+0.05%) |
Feb 15, 2023 | 31.54 | 31.54 | 31.43 | 31.49 | 2,375 | -0.34(-1.08%) |
Feb 14, 2023 | 31.74 | 31.97 | 31.72 | 31.83 | 6,297 | -0.04(-0.12%) |
Feb 13, 2023 | 31.65 | 31.89 | 31.64 | 31.87 | 4,385 | +0.05(+0.15%) |
Feb 10, 2023 | 31.36 | 31.94 | 31.36 | 31.82 | 7,987 | +0.47(+1.51%) |
Feb 09, 2023 | 31.45 | 31.52 | 31.30 | 31.35 | 8,138 | -0.07(-0.22%) |
Feb 08, 2023 | 31.23 | 31.48 | 30.03 | 31.42 | 4,989 | +0.17(+0.53%) |
Feb 07, 2023 | 31.17 | 31.25 | 31.15 | 31.25 | 4,690 | +0.10(+0.33%) |
Feb 06, 2023 | 31.45 | 31.45 | 31.06 | 31.15 | 1,582 | -0.30(-0.94%) |
Feb 03, 2023 | 31.26 | 31.60 | 31.26 | 31.45 | 5,742 | -0.07(-0.23%) |
Feb 02, 2023 | 31.16 | 31.70 | 31.16 | 31.52 | 4,140 | +0.08(+0.24%) |
Feb 01, 2023 | 31.26 | 31.45 | 31.25 | 31.44 | 2,303 | -0.07(-0.23%) |
Jan 31, 2023 | 31.17 | 31.61 | 31.17 | 31.51 | 2,859 | +0.25(+0.82%) |
Jan 30, 2023 | 31.07 | 31.26 | 31.07 | 31.26 | 6,869 | +0.31(+1.00%) |
Jan 27, 2023 | 30.90 | 31.01 | 30.90 | 30.95 | 10,483 | -0.00(-0.02%) |
Jan 26, 2023 | 30.75 | 31.00 | 30.75 | 30.95 | 4,832 | +0.44(+1.44%) |
Jan 25, 2023 | 30.31 | 30.62 | 30.31 | 30.52 | 7,787 | +0.11(+0.37%) |
Jan 24, 2023 | 30.36 | 30.40 | 30.34 | 30.40 | 1,495 | +0.31(+1.03%) |
Jan 23, 2023 | 30.36 | 30.36 | 29.94 | 30.09 | 4,887 | -0.41(-1.33%) |
Jan 20, 2023 | 30.33 | 30.59 | 30.33 | 30.50 | 2,161 | +0.07(+0.21%) |
Jan 19, 2023 | 30.58 | 30.75 | 30.42 | 30.43 | 3,002 | -0.19(-0.62%) |
Jan 18, 2023 | 30.97 | 30.97 | 30.60 | 30.63 | 4,971 | -0.32(-1.03%) |
Jan 17, 2023 | 30.46 | 30.95 | 30.40 | 30.95 | 6,739 | +0.38(+1.23%) |
Jan 13, 2023 | 30.55 | 30.60 | 30.52 | 30.57 | 5,077 | -0.02(-0.08%) |
Jan 12, 2023 | 30.25 | 30.60 | 30.11 | 30.59 | 7,218 | +0.27(+0.91%) |
Jan 11, 2023 | 30.25 | 30.35 | 30.25 | 30.32 | 1,829 | +0.16(+0.55%) |
Jan 10, 2023 | 30.17 | 30.35 | 30.03 | 30.16 | 3,284 | -0.10(-0.33%) |
Jan 09, 2023 | 30.21 | 30.36 | 30.20 | 30.25 | 4,142 | +0.01(+0.05%) |
Jan 06, 2023 | 30.30 | 30.37 | 30.18 | 30.24 | 4,164 | -0.00(-0.02%) |
Jan 05, 2023 | 30.24 | 30.25 | 30.13 | 30.25 | 3,036 | -0.16(-0.54%) |
Jan 04, 2023 | 30.83 | 30.83 | 30.32 | 30.41 | 6,931 | -0.53(-1.71%) |
Jan 03, 2023 | 31.24 | 31.29 | 30.84 | 30.94 | 7,292 | -0.38(-1.21%) |
Dec 30, 2022 | 31.01 | 31.61 | 31.01 | 31.32 | 19,444 | +0.11(+0.36%) |
Dec 29, 2022 | 31.14 | 31.25 | 31.14 | 31.21 | 8,548 | -0.10(-0.31%) |
Dec 28, 2022 | 30.63 | 31.30 | 30.63 | 31.30 | 10,079 | +0.41(+1.31%) |
Dec 27, 2022 | 30.91 | 31.23 | 30.90 | 30.90 | 13,792 | -0.15(-0.48%) |
Dec 23, 2022 | 30.68 | 31.08 | 30.68 | 31.05 | 8,030 | +0.22(+0.71%) |
Dec 22, 2022 | 30.77 | 30.90 | 30.76 | 30.83 | 3,466 | -0.08(-0.26%) |
Dec 21, 2022 | 30.59 | 30.91 | 30.58 | 30.91 | 7,951 | +0.39(+1.29%) |
Dec 20, 2022 | 30.41 | 30.69 | 30.41 | 30.52 | 8,685 | +0.10(+0.31%) |
Dec 19, 2022 | 30.43 | 30.43 | 30.26 | 30.42 | 10,122 | -0.13(-0.41%) |
Dec 16, 2022 | 30.52 | 30.61 | 30.44 | 30.54 | 3,749 | +0.02(+0.08%) |
Dec 15, 2022 | 30.54 | 30.66 | 30.38 | 30.52 | 21,797 | -0.08(-0.27%) |
Dec 14, 2022 | 30.38 | 30.61 | 30.29 | 30.60 | 5,926 | +0.14(+0.45%) |
Dec 13, 2022 | 30.45 | 30.67 | 30.39 | 30.46 | 8,014 | +0.12(+0.41%) |
Dec 12, 2022 | 30.12 | 30.36 | 30.12 | 30.34 | 33,648 | +0.13(+0.45%) |
Dec 09, 2022 | 30.26 | 30.46 | 30.06 | 30.20 | 29,031 | -0.20(-0.64%) |
Dec 08, 2022 | 30.33 | 30.41 | 30.22 | 30.40 | 11,803 | +0.20(+0.66%) |
Dec 07, 2022 | 29.93 | 30.29 | 29.93 | 30.20 | 27,335 | +0.24(+0.78%) |
Dec 06, 2022 | 30.09 | 30.25 | 29.83 | 29.96 | 4,741 | -0.11(-0.38%) |
Dec 05, 2022 | 30.38 | 30.38 | 30.00 | 30.08 | 11,757 | -0.22(-0.72%) |
Dec 02, 2022 | 30.50 | 30.52 | 30.20 | 30.30 | 6,797 | -0.34(-1.10%) |
Dec 01, 2022 | 30.82 | 30.90 | 30.57 | 30.63 | 7,060 | -0.36(-1.16%) |
Nov 30, 2022 | 30.91 | 31.08 | 30.81 | 30.99 | 5,718 | +0.15(+0.50%) |
Nov 29, 2022 | 30.66 | 31.02 | 30.64 | 30.84 | 2,220 | +0.04(+0.14%) |
Nov 28, 2022 | 30.55 | 30.85 | 30.52 | 30.80 | 6,145 | -0.03(-0.10%) |
Nov 25, 2022 | 30.90 | 31.05 | 30.83 | 30.83 | 2,375 | -0.02(-0.07%) |
Nov 23, 2022 | 30.92 | 31.08 | 30.69 | 30.85 | 21,171 | -0.05(-0.17%) |
Nov 22, 2022 | 31.13 | 31.13 | 30.78 | 30.90 | 3,993 | -0.05(-0.15%) |
Nov 21, 2022 | 30.84 | 31.02 | 30.76 | 30.95 | 8,578 | -0.16(-0.51%) |
Nov 18, 2022 | 31.02 | 31.17 | 31.02 | 31.10 | 4,947 | +0.14(+0.45%) |
Nov 17, 2022 | 30.83 | 31.04 | 30.78 | 30.96 | 8,231 | -0.37(-1.18%) |
Nov 16, 2022 | 31.22 | 31.37 | 31.20 | 31.33 | 4,045 | -0.28(-0.90%) |
Nov 15, 2022 | 31.25 | 31.66 | 31.05 | 31.62 | 4,238 | +0.35(+1.12%) |
Nov 14, 2022 | 31.11 | 31.36 | 31.11 | 31.27 | 3,445 | +0.07(+0.23%) |
Nov 11, 2022 | 31.05 | 31.27 | 31.05 | 31.20 | 4,510 | +0.37(+1.20%) |
Nov 10, 2022 | 31.10 | 31.10 | 30.81 | 30.82 | 7,561 | -0.33(-1.07%) |
Nov 09, 2022 | 31.18 | 31.26 | 31.07 | 31.16 | 4,698 | -0.11(-0.36%) |
Nov 08, 2022 | 31.54 | 31.54 | 31.21 | 31.27 | 2,756 | -0.05(-0.16%) |
Nov 07, 2022 | 31.37 | 31.61 | 31.32 | 31.32 | 2,613 | -0.19(-0.59%) |
Nov 04, 2022 | 31.41 | 31.60 | 31.41 | 31.51 | 4,970 | +0.35(+1.11%) |
Nov 03, 2022 | 31.15 | 31.31 | 30.98 | 31.16 | 19,501 | -0.10(-0.33%) |
Nov 02, 2022 | 31.25 | 31.40 | 31.15 | 31.26 | 6,225 | -0.49(-1.55%) |