Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.25 | 34.30 | 34.23 | 34.30 | 14,807 | +0.07(+0.20%) |
Feb 28, 2024 | 34.22 | 34.24 | 34.22 | 34.23 | 8,384 | -0.01(-0.03%) |
Feb 27, 2024 | 34.23 | 34.25 | 34.21 | 34.24 | 22,542 | +0.04(+0.12%) |
Feb 26, 2024 | 34.21 | 34.25 | 34.20 | 34.20 | 11,395 | +0.00(+0.00%) |
Feb 23, 2024 | 34.25 | 34.25 | 34.19 | 34.20 | 21,789 | +0.03(+0.09%) |
Feb 22, 2024 | 34.18 | 34.22 | 34.15 | 34.17 | 99,194 | +0.12(+0.35%) |
Feb 21, 2024 | 34.07 | 34.08 | 34.00 | 34.05 | 25,689 | -0.01(-0.03%) |
Feb 20, 2024 | 34.06 | 34.09 | 34.02 | 34.06 | 5,501 | -0.06(-0.18%) |
Feb 16, 2024 | 34.06 | 34.12 | 34.06 | 34.12 | 5,379 | +0.01(+0.03%) |
Feb 15, 2024 | 34.06 | 34.11 | 34.04 | 34.11 | 20,361 | +0.08(+0.22%) |
Feb 14, 2024 | 34.01 | 34.03 | 33.99 | 34.03 | 73,190 | +0.08(+0.25%) |
Feb 13, 2024 | 33.91 | 33.99 | 33.88 | 33.95 | 39,617 | -0.10(-0.29%) |
Feb 12, 2024 | 34.10 | 34.11 | 34.04 | 34.05 | 11,092 | -0.02(-0.04%) |
Feb 09, 2024 | 34.05 | 34.08 | 34.05 | 34.06 | 15,334 | +0.04(+0.13%) |
Feb 08, 2024 | 34.05 | 34.07 | 34.01 | 34.02 | 25,242 | +0.01(+0.03%) |
Feb 07, 2024 | 34.00 | 34.06 | 33.98 | 34.01 | 15,771 | +0.06(+0.18%) |
Feb 06, 2024 | 33.96 | 34.01 | 33.93 | 33.95 | 4,662 | +0.03(+0.09%) |
Feb 05, 2024 | 33.93 | 33.98 | 33.88 | 33.92 | 84,476 | -0.01(-0.03%) |
Feb 02, 2024 | 33.92 | 33.93 | 33.87 | 33.93 | 3,941 | +0.09(+0.27%) |
Feb 01, 2024 | 33.78 | 33.88 | 33.78 | 33.84 | 27,485 | +0.09(+0.27%) |
Jan 31, 2024 | 33.84 | 33.85 | 33.73 | 33.75 | 27,972 | -0.12(-0.35%) |
Jan 30, 2024 | 33.87 | 33.92 | 33.86 | 33.87 | 286,144 | +0.00(+0.00%) |
Jan 29, 2024 | 33.80 | 33.88 | 33.80 | 33.87 | 6,812 | +0.06(+0.18%) |
Jan 26, 2024 | 33.83 | 33.83 | 33.79 | 33.81 | 11,770 | +0.01(+0.03%) |
Jan 25, 2024 | 33.87 | 33.87 | 33.76 | 33.80 | 30,173 | +0.05(+0.15%) |
Jan 24, 2024 | 33.85 | 33.87 | 33.75 | 33.75 | 45,006 | -0.01(-0.03%) |
Jan 23, 2024 | 33.71 | 33.77 | 33.71 | 33.76 | 56,841 | +0.06(+0.18%) |
Jan 22, 2024 | 33.73 | 33.74 | 33.69 | 33.70 | 15,092 | +0.05(+0.15%) |
Jan 19, 2024 | 33.59 | 33.69 | 33.59 | 33.65 | 24,477 | +0.12(+0.36%) |
Jan 18, 2024 | 33.47 | 33.56 | 33.43 | 33.53 | 19,271 | +0.11(+0.32%) |
Jan 17, 2024 | 33.37 | 33.43 | 33.34 | 33.42 | 10,581 | -0.05(-0.14%) |
Jan 16, 2024 | 33.44 | 33.50 | 33.43 | 33.47 | 16,324 | -0.07(-0.21%) |
Jan 12, 2024 | 33.54 | 33.55 | 33.49 | 33.54 | 21,496 | +0.05(+0.16%) |
Jan 11, 2024 | 33.51 | 33.53 | 33.37 | 33.49 | 186,745 | -0.01(-0.03%) |
Jan 10, 2024 | 33.45 | 33.53 | 33.43 | 33.50 | 32,612 | +0.10(+0.30%) |
Jan 09, 2024 | 33.34 | 33.43 | 33.30 | 33.40 | 59,752 | -0.02(-0.06%) |
Jan 08, 2024 | 33.31 | 33.43 | 33.26 | 33.42 | 41,666 | +0.21(+0.63%) |
Jan 05, 2024 | 33.21 | 33.30 | 33.18 | 33.21 | 33,180 | +0.05(+0.15%) |
Jan 04, 2024 | 33.17 | 33.28 | 33.16 | 33.16 | 56,420 | -0.04(-0.12%) |
Jan 03, 2024 | 33.25 | 33.28 | 33.19 | 33.20 | 104,673 | -0.11(-0.33%) |
Jan 02, 2024 | 33.29 | 33.34 | 33.25 | 33.31 | 22,801 | -0.07(-0.21%) |
Dec 29, 2023 | 33.38 | 33.44 | 33.31 | 33.38 | 875,723 | +0.01(+0.03%) |
Dec 28, 2023 | 33.38 | 33.46 | 33.37 | 33.37 | 38,457 | -0.01(-0.03%) |
Dec 27, 2023 | 33.31 | 33.42 | 33.30 | 33.38 | 29,071 | +0.07(+0.21%) |
Dec 26, 2023 | 33.25 | 33.37 | 33.25 | 33.31 | 5,210 | +0.05(+0.15%) |
Dec 22, 2023 | 33.25 | 33.33 | 33.23 | 33.26 | 37,881 | +0.05(+0.15%) |
Dec 21, 2023 | 33.18 | 33.25 | 33.12 | 33.21 | 68,734 | +0.13(+0.39%) |
Dec 20, 2023 | 33.27 | 33.34 | 33.08 | 33.08 | 39,026 | -0.19(-0.57%) |
Dec 19, 2023 | 33.23 | 33.33 | 33.23 | 33.27 | 22,980 | +0.05(+0.15%) |
Dec 18, 2023 | 33.22 | 33.30 | 33.21 | 33.22 | 79,170 | +0.05(+0.15%) |
Dec 15, 2023 | 33.19 | 33.22 | 33.12 | 33.17 | 764,167 | +0.00(+0.00%) |
Dec 14, 2023 | 33.17 | 33.24 | 33.09 | 33.17 | 80,157 | +0.02(+0.06%) |
Dec 13, 2023 | 32.96 | 33.17 | 32.96 | 33.15 | 39,030 | +0.20(+0.61%) |
Dec 12, 2023 | 32.85 | 33.02 | 32.85 | 32.95 | 34,677 | +0.07(+0.21%) |
Dec 11, 2023 | 32.81 | 32.90 | 32.81 | 32.88 | 18,761 | +0.06(+0.18%) |
Dec 08, 2023 | 32.71 | 32.82 | 32.71 | 32.82 | 28,217 | +0.09(+0.27%) |
Dec 07, 2023 | 32.71 | 32.76 | 32.67 | 32.73 | 22,031 | +0.13(+0.40%) |
Dec 06, 2023 | 32.72 | 32.75 | 32.60 | 32.60 | 28,175 | -0.06(-0.18%) |
Dec 05, 2023 | 32.61 | 32.71 | 32.60 | 32.66 | 20,753 | +0.00(+0.00%) |
Dec 04, 2023 | 32.67 | 32.70 | 32.61 | 32.66 | 19,697 | -0.08(-0.24%) |
Dec 01, 2023 | 32.67 | 32.80 | 32.62 | 32.74 | 18,575 | +0.06(+0.18%) |
Nov 30, 2023 | 32.60 | 32.68 | 32.55 | 32.68 | 30,799 | +0.09(+0.27%) |
Nov 29, 2023 | 32.67 | 32.73 | 32.57 | 32.59 | 11,716 | +0.00(+0.01%) |
Nov 28, 2023 | 32.58 | 32.65 | 32.55 | 32.59 | 45,441 | +0.02(+0.06%) |
Nov 27, 2023 | 32.57 | 32.62 | 32.57 | 32.57 | 43,283 | -0.02(-0.06%) |
Nov 24, 2023 | 32.56 | 32.62 | 32.56 | 32.59 | 43,586 | +0.01(+0.03%) |
Nov 22, 2023 | 32.54 | 32.62 | 32.54 | 32.58 | 29,327 | +0.02(+0.06%) |
Nov 21, 2023 | 32.49 | 32.56 | 32.17 | 32.56 | 20,900 | +0.02(+0.06%) |
Nov 20, 2023 | 32.36 | 32.60 | 32.36 | 32.54 | 110,875 | +0.11(+0.34%) |
Nov 17, 2023 | 32.43 | 32.45 | 32.37 | 32.43 | 41,075 | +0.00(+0.00%) |
Nov 16, 2023 | 32.35 | 32.43 | 32.31 | 32.43 | 35,990 | +0.09(+0.28%) |
Nov 15, 2023 | 32.39 | 32.43 | 32.33 | 32.34 | 87,253 | +0.00(+0.01%) |
Nov 14, 2023 | 32.24 | 32.41 | 32.24 | 32.34 | 32,230 | +0.36(+1.11%) |
Nov 13, 2023 | 31.93 | 32.05 | 31.93 | 31.98 | 30,404 | -0.01(-0.03%) |
Nov 10, 2023 | 31.85 | 32.03 | 31.74 | 31.99 | 107,709 | +0.24(+0.76%) |
Nov 09, 2023 | 31.84 | 31.92 | 31.69 | 31.75 | 155,433 | -0.13(-0.41%) |
Nov 08, 2023 | 31.86 | 31.95 | 31.77 | 31.88 | 76,914 | +0.05(+0.16%) |
Nov 07, 2023 | 31.76 | 31.88 | 31.76 | 31.83 | 18,532 | +0.05(+0.15%) |
Nov 06, 2023 | 31.78 | 31.80 | 31.72 | 31.78 | 15,523 | +0.04(+0.13%) |
Nov 03, 2023 | 31.63 | 31.80 | 31.63 | 31.74 | 217,001 | +0.17(+0.54%) |
Nov 02, 2023 | 31.47 | 31.60 | 31.36 | 31.57 | 30,974 | +0.37(+1.19%) |
Nov 01, 2023 | 31.11 | 31.27 | 31.05 | 31.20 | 38,854 | +0.21(+0.68%) |
Oct 31, 2023 | 30.93 | 31.05 | 30.89 | 30.99 | 36,749 | +0.11(+0.36%) |
Oct 30, 2023 | 30.89 | 30.95 | 30.75 | 30.88 | 42,131 | +0.22(+0.72%) |
Oct 27, 2023 | 30.79 | 30.86 | 30.60 | 30.66 | 21,687 | -0.08(-0.26%) |
Oct 26, 2023 | 30.83 | 30.94 | 30.73 | 30.74 | 36,411 | -0.22(-0.71%) |
Oct 25, 2023 | 31.05 | 31.15 | 30.94 | 30.96 | 27,840 | -0.25(-0.80%) |
Oct 24, 2023 | 31.23 | 31.26 | 31.10 | 31.21 | 31,874 | +0.13(+0.42%) |
Oct 23, 2023 | 31.09 | 31.25 | 30.95 | 31.08 | 35,012 | -0.01(-0.03%) |
Oct 20, 2023 | 31.19 | 31.26 | 31.09 | 31.09 | 38,080 | -0.26(-0.84%) |
Oct 19, 2023 | 31.49 | 31.54 | 31.30 | 31.35 | 23,015 | -0.17(-0.53%) |
Oct 18, 2023 | 31.62 | 31.69 | 31.44 | 31.52 | 68,941 | -0.17(-0.54%) |
Oct 17, 2023 | 31.54 | 31.78 | 31.54 | 31.69 | 143,177 | +0.01(+0.03%) |
Oct 16, 2023 | 31.63 | 31.75 | 31.63 | 31.68 | 42,253 | +0.14(+0.44%) |
Oct 13, 2023 | 31.68 | 31.68 | 31.47 | 31.54 | 13,415 | -0.10(-0.32%) |
Oct 12, 2023 | 31.68 | 31.73 | 31.52 | 31.64 | 18,691 | -0.05(-0.16%) |
Oct 11, 2023 | 31.66 | 31.73 | 31.57 | 31.69 | 33,015 | +0.07(+0.21%) |
Oct 10, 2023 | 31.63 | 31.72 | 31.62 | 31.62 | 20,278 | +0.11(+0.36%) |
Oct 09, 2023 | 31.32 | 31.54 | 31.31 | 31.51 | 13,742 | +0.11(+0.35%) |
Oct 06, 2023 | 31.16 | 31.50 | 31.09 | 31.40 | 26,095 | +0.20(+0.64%) |
Oct 05, 2023 | 31.16 | 31.23 | 31.11 | 31.20 | 32,611 | -0.01(-0.03%) |
Oct 04, 2023 | 31.14 | 31.24 | 31.09 | 31.21 | 34,454 | +0.10(+0.32%) |
Oct 03, 2023 | 31.25 | 31.25 | 31.02 | 31.11 | 488,785 | -0.21(-0.67%) |
Oct 02, 2023 | 31.33 | 31.37 | 31.21 | 31.32 | 20,126 | +0.01(+0.03%) |
Sep 29, 2023 | 31.50 | 31.50 | 31.26 | 31.31 | 30,407 | -0.02(-0.06%) |
Sep 28, 2023 | 31.28 | 31.42 | 31.23 | 31.33 | 16,786 | +0.05(+0.16%) |
Sep 27, 2023 | 31.36 | 31.36 | 31.09 | 31.28 | 56,784 | +0.04(+0.13%) |
Sep 26, 2023 | 31.33 | 31.36 | 31.21 | 31.24 | 14,652 | -0.27(-0.86%) |
Sep 25, 2023 | 31.35 | 31.51 | 31.40 | 31.51 | 12,402 | +0.08(+0.25%) |
Sep 22, 2023 | 31.55 | 31.55 | 31.40 | 31.43 | 9,708 | -0.03(-0.10%) |
Sep 21, 2023 | 31.55 | 31.59 | 31.44 | 31.46 | 46,552 | -0.27(-0.85%) |
Sep 20, 2023 | 31.94 | 31.94 | 31.71 | 31.73 | 62,866 | -0.12(-0.38%) |
Sep 19, 2023 | 31.90 | 31.90 | 31.78 | 31.85 | 28,488 | -0.07(-0.22%) |
Sep 18, 2023 | 31.86 | 31.97 | 31.86 | 31.92 | 27,451 | +0.06(+0.19%) |
Sep 15, 2023 | 31.99 | 32.04 | 31.85 | 31.86 | 24,077 | -0.19(-0.61%) |
Sep 14, 2023 | 32.07 | 32.07 | 32.03 | 32.05 | 10,800 | +0.14(+0.45%) |
Sep 13, 2023 | 31.94 | 31.97 | 31.88 | 31.91 | 51,465 | +0.02(+0.05%) |
Sep 12, 2023 | 31.89 | 31.99 | 31.87 | 31.89 | 21,714 | -0.07(-0.20%) |
Sep 11, 2023 | 31.98 | 32.01 | 31.91 | 31.96 | 24,211 | +0.10(+0.31%) |
Sep 08, 2023 | 31.88 | 31.96 | 31.83 | 31.86 | 30,547 | +0.04(+0.13%) |
Sep 07, 2023 | 31.75 | 31.86 | 31.75 | 31.82 | 10,723 | -0.10(-0.31%) |
Sep 06, 2023 | 31.91 | 31.92 | 31.81 | 31.92 | 28,944 | -0.06(-0.20%) |
Sep 05, 2023 | 32.06 | 32.06 | 31.97 | 31.98 | 8,532 | -0.02(-0.08%) |
Sep 01, 2023 | 32.09 | 32.10 | 32.00 | 32.01 | 24,421 | +0.02(+0.06%) |
Aug 31, 2023 | 32.05 | 32.07 | 31.99 | 31.99 | 27,709 | +0.01(+0.03%) |
Aug 30, 2023 | 31.99 | 32.03 | 31.95 | 31.98 | 30,772 | +0.06(+0.19%) |
Aug 29, 2023 | 31.66 | 31.95 | 31.66 | 31.92 | 11,831 | +0.21(+0.66%) |
Aug 28, 2023 | 31.69 | 31.74 | 31.64 | 31.71 | 12,101 | +0.12(+0.38%) |
Aug 25, 2023 | 31.52 | 31.68 | 31.52 | 31.59 | 23,185 | +0.06(+0.20%) |
Aug 24, 2023 | 31.80 | 31.80 | 31.53 | 31.53 | 7,534 | -0.18(-0.57%) |
Aug 23, 2023 | 31.62 | 31.77 | 31.61 | 31.71 | 28,426 | +0.13(+0.41%) |
Aug 22, 2023 | 31.60 | 31.62 | 31.52 | 31.58 | 9,243 | +0.02(+0.06%) |
Aug 21, 2023 | 31.55 | 31.60 | 31.42 | 31.56 | 20,814 | +0.08(+0.27%) |
Aug 18, 2023 | 31.39 | 31.49 | 31.33 | 31.48 | 17,096 | -0.02(-0.08%) |
Aug 17, 2023 | 31.63 | 31.65 | 31.45 | 31.50 | 22,221 | -0.06(-0.19%) |
Aug 16, 2023 | 31.70 | 31.75 | 31.56 | 31.56 | 19,041 | -0.12(-0.38%) |
Aug 15, 2023 | 31.80 | 31.80 | 31.68 | 31.68 | 27,432 | -0.21(-0.66%) |
Aug 14, 2023 | 31.71 | 31.90 | 31.71 | 31.89 | 134,814 | +0.15(+0.47%) |
Aug 11, 2023 | 31.75 | 31.81 | 31.74 | 31.74 | 18,226 | -0.06(-0.19%) |
Aug 10, 2023 | 31.88 | 31.95 | 31.73 | 31.80 | 11,734 | +0.06(+0.19%) |
Aug 09, 2023 | 31.82 | 31.90 | 31.72 | 31.74 | 60,970 | -0.10(-0.31%) |
Aug 08, 2023 | 31.80 | 31.89 | 31.72 | 31.84 | 29,878 | -0.07(-0.22%) |
Aug 07, 2023 | 31.84 | 31.93 | 31.83 | 31.91 | 42,306 | +0.16(+0.50%) |
Aug 04, 2023 | 31.92 | 31.97 | 31.75 | 31.75 | 39,251 | -0.07(-0.22%) |
Aug 03, 2023 | 31.82 | 31.90 | 31.77 | 31.82 | 18,447 | -0.03(-0.09%) |
Aug 02, 2023 | 32.01 | 32.01 | 31.83 | 31.85 | 40,392 | -0.20(-0.62%) |
Aug 01, 2023 | 32.08 | 32.11 | 32.04 | 32.05 | 340,292 | -0.05(-0.16%) |
Jul 31, 2023 | 32.18 | 32.18 | 32.04 | 32.10 | 555,200 | +0.03(+0.09%) |
Jul 28, 2023 | 32.06 | 32.14 | 32.06 | 32.07 | 66,552 | +0.07(+0.22%) |
Jul 27, 2023 | 32.14 | 32.19 | 31.93 | 32.00 | 33,763 | -0.06(-0.19%) |
Jul 26, 2023 | 32.07 | 32.07 | 31.98 | 32.06 | 23,863 | +0.01(+0.03%) |
Jul 25, 2023 | 32.01 | 32.10 | 32.00 | 32.05 | 37,636 | +0.03(+0.10%) |
Jul 24, 2023 | 31.98 | 32.07 | 31.94 | 32.02 | 124,230 | +0.05(+0.16%) |
Jul 21, 2023 | 32.01 | 32.01 | 31.94 | 31.97 | 32,758 | -0.00(-0.01%) |
Jul 20, 2023 | 32.06 | 32.06 | 31.92 | 31.97 | 231,129 | -0.04(-0.12%) |
Jul 19, 2023 | 32.06 | 32.10 | 31.99 | 32.01 | 41,364 | -0.04(-0.12%) |
Jul 18, 2023 | 32.00 | 32.05 | 31.97 | 32.05 | 19,144 | +0.10(+0.31%) |
Jul 17, 2023 | 31.89 | 31.99 | 31.89 | 31.95 | 57,882 | +0.05(+0.16%) |
Jul 14, 2023 | 31.92 | 31.95 | 31.88 | 31.90 | 25,949 | +0.02(+0.06%) |
Jul 13, 2023 | 31.82 | 31.94 | 31.82 | 31.88 | 75,152 | +0.11(+0.35%) |
Jul 12, 2023 | 31.85 | 31.85 | 31.76 | 31.77 | 67,103 | +0.12(+0.38%) |
Jul 11, 2023 | 31.66 | 31.66 | 31.55 | 31.65 | 20,547 | +0.11(+0.35%) |
Jul 10, 2023 | 31.45 | 31.57 | 31.45 | 31.54 | 10,396 | +0.01(+0.03%) |
Jul 07, 2023 | 31.57 | 31.63 | 31.52 | 31.53 | 60,314 | -0.01(-0.03%) |
Jul 06, 2023 | 31.50 | 31.55 | 31.41 | 31.54 | 90,861 | -0.12(-0.38%) |
Jul 05, 2023 | 31.65 | 31.70 | 31.64 | 31.66 | 90,740 | -0.04(-0.14%) |
Jul 03, 2023 | 31.64 | 31.70 | 31.64 | 31.70 | 60,676 | +0.03(+0.11%) |
Jun 30, 2023 | 31.61 | 31.70 | 31.61 | 31.67 | 47,647 | +0.15(+0.48%) |
Jun 29, 2023 | 31.47 | 31.52 | 31.43 | 31.52 | 70,548 | +0.05(+0.16%) |
Jun 28, 2023 | 31.44 | 31.48 | 31.37 | 31.47 | 42,179 | +0.02(+0.06%) |
Jun 27, 2023 | 31.29 | 31.47 | 31.29 | 31.45 | 78,476 | +0.18(+0.58%) |
Jun 26, 2023 | 31.36 | 31.36 | 31.26 | 31.27 | 84,432 | -0.05(-0.16%) |
Jun 23, 2023 | 31.31 | 31.37 | 31.30 | 31.32 | 79,904 | -0.09(-0.29%) |
Jun 22, 2023 | 31.30 | 31.42 | 31.27 | 31.41 | 104,153 | +0.06(+0.19%) |
Jun 21, 2023 | 31.40 | 31.41 | 31.32 | 31.35 | 294,609 | -0.08(-0.25%) |
Jun 20, 2023 | 31.38 | 31.45 | 31.31 | 31.43 | 135,206 | -0.04(-0.13%) |
Jun 16, 2023 | 31.62 | 31.62 | 31.46 | 31.47 | 128,694 | -0.05(-0.16%) |
Jun 15, 2023 | 31.37 | 31.61 | 31.36 | 31.52 | 883,767 | +0.89(+2.89%) |
May 08, 2023 | 30.73 | 30.73 | 30.62 | 30.63 | 35,483 | -0.02(-0.08%) |
May 05, 2023 | 30.55 | 30.70 | 30.55 | 30.66 | 34,541 | +0.22(+0.74%) |
May 04, 2023 | 30.42 | 30.50 | 30.40 | 30.43 | 22,314 | -0.13(-0.41%) |
May 03, 2023 | 30.65 | 30.72 | 30.51 | 30.56 | 73,774 | -0.06(-0.20%) |
May 02, 2023 | 30.71 | 30.74 | 30.54 | 30.62 | 510,436 | -0.24(-0.78%) |
May 01, 2023 | 30.88 | 30.92 | 30.80 | 30.86 | 1,828,617 | +0.03(+0.10%) |
Apr 28, 2023 | 30.79 | 30.83 | 30.77 | 30.83 | 15,210 | +0.16(+0.52%) |
Apr 27, 2023 | 30.45 | 30.74 | 30.45 | 30.67 | 13,472 | +0.24(+0.77%) |
Apr 26, 2023 | 30.59 | 30.59 | 30.40 | 30.43 | 33,875 | -0.10(-0.33%) |
Apr 25, 2023 | 30.67 | 30.67 | 30.52 | 30.53 | 36,606 | -0.21(-0.68%) |
Apr 24, 2023 | 30.71 | 30.78 | 30.67 | 30.74 | 12,606 | -0.02(-0.05%) |
Apr 21, 2023 | 30.80 | 30.80 | 30.68 | 30.76 | 124,604 | +0.02(+0.07%) |
Apr 20, 2023 | 30.78 | 30.79 | 30.67 | 30.74 | 232,124 | -0.12(-0.39%) |
Apr 19, 2023 | 30.77 | 30.88 | 30.76 | 30.86 | 34,357 | -0.01(-0.03%) |
Apr 18, 2023 | 30.87 | 30.88 | 30.78 | 30.87 | 70,553 | +0.00(+0.00%) |
Apr 17, 2023 | 30.85 | 30.87 | 30.70 | 30.87 | 145,159 | +0.10(+0.32%) |
Apr 14, 2023 | 30.89 | 30.89 | 30.74 | 30.77 | 25,008 | -0.09(-0.29%) |
Apr 13, 2023 | 30.68 | 30.90 | 30.68 | 30.86 | 28,046 | +0.24(+0.78%) |
Apr 12, 2023 | 30.85 | 30.85 | 30.62 | 30.62 | 50,156 | -0.11(-0.36%) |
Apr 11, 2023 | 30.76 | 30.78 | 30.69 | 30.73 | 334,240 | +0.00(+0.01%) |
Apr 10, 2023 | 30.58 | 30.76 | 30.58 | 30.73 | 255,944 | -0.02(-0.05%) |
Apr 06, 2023 | 30.70 | 30.74 | 30.58 | 30.74 | 5,348 | +0.08(+0.28%) |
Apr 05, 2023 | 30.65 | 30.68 | 30.65 | 30.66 | 45,580 | -0.07(-0.23%) |
Apr 04, 2023 | 30.85 | 30.88 | 30.67 | 30.73 | 29,543 | -0.10(-0.33%) |
Apr 03, 2023 | 30.80 | 30.86 | 30.73 | 30.83 | 75,416 | +0.06(+0.19%) |
Mar 31, 2023 | 30.53 | 30.78 | 30.53 | 30.78 | 65,344 | +0.23(+0.75%) |
Mar 30, 2023 | 30.55 | 30.60 | 30.50 | 30.55 | 32,630 | +0.07(+0.22%) |
Mar 29, 2023 | 30.38 | 30.48 | 30.37 | 30.48 | 14,181 | +0.20(+0.67%) |
Mar 28, 2023 | 30.32 | 30.32 | 30.24 | 30.27 | 3,202 | -0.04(-0.13%) |
Mar 27, 2023 | 30.42 | 30.42 | 30.29 | 30.32 | 7,107 | -0.02(-0.08%) |
Mar 24, 2023 | 30.22 | 30.34 | 30.12 | 30.34 | 26,377 | +0.09(+0.31%) |
Mar 23, 2023 | 30.36 | 30.38 | 30.14 | 30.25 | 14,173 | +0.01(+0.02%) |
Mar 22, 2023 | 30.37 | 30.45 | 30.24 | 30.24 | 32,976 | -0.17(-0.57%) |
Mar 21, 2023 | 30.29 | 30.41 | 30.29 | 30.41 | 26,479 | +0.19(+0.64%) |
Mar 20, 2023 | 30.23 | 30.25 | 30.13 | 30.22 | 20,727 | +0.10(+0.34%) |
Mar 17, 2023 | 30.22 | 30.22 | 30.08 | 30.12 | 5,371 | -0.13(-0.42%) |
Mar 16, 2023 | 30.13 | 30.25 | 30.13 | 30.25 | 12,557 | +0.27(+0.89%) |
Mar 15, 2023 | 29.87 | 30.03 | 29.86 | 29.98 | 23,462 | -0.10(-0.34%) |
Mar 14, 2023 | 30.02 | 30.09 | 29.96 | 30.08 | 221,502 | +0.15(+0.51%) |
Mar 13, 2023 | 29.87 | 30.01 | 29.87 | 29.93 | 13,247 | -0.04(-0.15%) |
Mar 10, 2023 | 30.08 | 30.15 | 29.92 | 29.97 | 40,359 | -0.21(-0.70%) |
Mar 09, 2023 | 30.37 | 30.43 | 30.15 | 30.18 | 10,619 | -0.23(-0.76%) |
Mar 08, 2023 | 30.41 | 30.41 | 30.28 | 30.41 | 6,834 | +0.01(+0.03%) |
Mar 07, 2023 | 30.63 | 30.63 | 30.35 | 30.40 | 14,426 | -0.23(-0.75%) |
Mar 06, 2023 | 30.60 | 30.74 | 30.59 | 30.63 | 5,779 | +0.04(+0.12%) |
Mar 03, 2023 | 30.40 | 30.60 | 30.40 | 30.59 | 13,177 | +0.20(+0.67%) |
Mar 02, 2023 | 30.19 | 30.40 | 30.19 | 30.39 | 23,192 | +0.11(+0.36%) |