Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.30 | 26.36 | 26.03 | 26.06 | 56,187 | +0.15(+0.58%) |
Feb 28, 2024 | 26.19 | 26.23 | 25.90 | 25.91 | 90,139 | -0.73(-2.74%) |
Feb 27, 2024 | 26.62 | 26.72 | 26.62 | 26.64 | 90,786 | +0.48(+1.83%) |
Feb 26, 2024 | 26.07 | 26.21 | 26.07 | 26.16 | 22,979 | -0.04(-0.15%) |
Feb 23, 2024 | 26.37 | 26.40 | 26.07 | 26.20 | 3,406,241 | +0.09(+0.34%) |
Feb 22, 2024 | 26.12 | 26.18 | 25.96 | 26.11 | 22,296 | +0.29(+1.12%) |
Feb 21, 2024 | 25.95 | 26.14 | 25.80 | 25.82 | 32,009 | +0.47(+1.85%) |
Feb 20, 2024 | 25.62 | 25.64 | 25.29 | 25.35 | 17,443 | -0.33(-1.29%) |
Feb 16, 2024 | 25.68 | 25.86 | 25.68 | 25.68 | 80,311 | +0.49(+1.95%) |
Feb 15, 2024 | 25.08 | 25.29 | 25.08 | 25.19 | 82,681 | +0.17(+0.68%) |
Feb 14, 2024 | 24.89 | 25.03 | 24.81 | 25.02 | 146,187 | +0.39(+1.58%) |
Feb 13, 2024 | 24.83 | 24.91 | 24.54 | 24.63 | 128,550 | -0.52(-2.05%) |
Feb 12, 2024 | 24.84 | 25.38 | 24.84 | 25.14 | 36,963 | +0.43(+1.76%) |
Feb 09, 2024 | 24.59 | 24.75 | 24.40 | 24.71 | 155,995 | +0.09(+0.37%) |
Feb 08, 2024 | 24.69 | 24.75 | 24.56 | 24.62 | 70,456 | -0.28(-1.12%) |
Feb 07, 2024 | 24.94 | 25.08 | 24.79 | 24.90 | 34,669 | -0.25(-0.99%) |
Feb 06, 2024 | 24.84 | 25.19 | 24.59 | 25.15 | 44,531 | +1.46(+6.16%) |
Feb 05, 2024 | 23.53 | 23.75 | 23.44 | 23.69 | 67,540 | +0.33(+1.41%) |
Feb 02, 2024 | 23.42 | 23.48 | 23.29 | 23.36 | 35,798 | -0.80(-3.31%) |
Feb 01, 2024 | 24.15 | 24.20 | 24.04 | 24.16 | 76,439 | +0.30(+1.26%) |
Jan 31, 2024 | 23.70 | 24.12 | 23.70 | 23.86 | 47,719 | -0.19(-0.79%) |
Jan 30, 2024 | 24.04 | 24.14 | 23.98 | 24.05 | 25,015 | -0.55(-2.24%) |
Jan 29, 2024 | 24.99 | 24.99 | 24.44 | 24.60 | 50,551 | -0.65(-2.57%) |
Jan 26, 2024 | 25.18 | 25.36 | 25.18 | 25.25 | 21,540 | -0.35(-1.37%) |
Jan 25, 2024 | 25.85 | 25.96 | 25.55 | 25.60 | 37,487 | -0.27(-1.04%) |
Jan 24, 2024 | 26.11 | 26.14 | 25.78 | 25.87 | 28,839 | +0.60(+2.37%) |
Jan 23, 2024 | 25.11 | 25.35 | 25.10 | 25.27 | 32,961 | +0.84(+3.44%) |
Jan 22, 2024 | 24.21 | 24.47 | 24.21 | 24.43 | 26,871 | -0.61(-2.44%) |
Jan 19, 2024 | 24.75 | 25.11 | 24.57 | 25.04 | 47,439 | +0.10(+0.40%) |
Jan 18, 2024 | 25.07 | 25.17 | 24.89 | 24.94 | 24,514 | +0.13(+0.52%) |
Jan 17, 2024 | 24.61 | 24.84 | 24.53 | 24.81 | 53,990 | -0.66(-2.59%) |
Jan 16, 2024 | 25.73 | 25.75 | 25.43 | 25.47 | 33,250 | -0.64(-2.45%) |
Jan 12, 2024 | 26.34 | 26.46 | 26.10 | 26.11 | 2,762,506 | -0.21(-0.80%) |
Jan 11, 2024 | 26.33 | 26.43 | 26.18 | 26.32 | 36,056 | +0.35(+1.35%) |
Jan 10, 2024 | 26.11 | 26.15 | 25.93 | 25.97 | 54,373 | -0.03(-0.12%) |
Jan 09, 2024 | 25.95 | 26.05 | 25.89 | 26.00 | 16,482 | -0.32(-1.22%) |
Jan 08, 2024 | 26.03 | 26.32 | 26.00 | 26.32 | 53,637 | -0.26(-0.98%) |
Jan 05, 2024 | 26.78 | 26.78 | 26.55 | 26.58 | 17,672 | -0.27(-1.01%) |
Jan 04, 2024 | 26.95 | 27.04 | 26.84 | 26.85 | 75,476 | -0.48(-1.76%) |
Jan 03, 2024 | 26.94 | 27.36 | 26.88 | 27.33 | 74,876 | +0.16(+0.59%) |
Jan 02, 2024 | 27.31 | 27.36 | 27.13 | 27.17 | 213,498 | -0.85(-3.03%) |
Dec 29, 2023 | 27.80 | 28.06 | 27.80 | 28.02 | 78,718 | +0.22(+0.79%) |
Dec 28, 2023 | 27.63 | 27.93 | 27.63 | 27.80 | 87,494 | +0.82(+3.04%) |
Dec 27, 2023 | 26.96 | 27.00 | 26.82 | 26.98 | 469,090 | +0.06(+0.22%) |
Dec 26, 2023 | 26.91 | 27.12 | 26.84 | 26.92 | 69,161 | +0.09(+0.34%) |
Dec 22, 2023 | 26.63 | 26.94 | 26.62 | 26.83 | 228,840 | -0.53(-1.92%) |
Dec 21, 2023 | 27.13 | 27.36 | 27.05 | 27.36 | 32,954 | +0.75(+2.81%) |
Dec 20, 2023 | 27.02 | 27.05 | 26.61 | 26.61 | 27,813 | -0.77(-2.80%) |
Dec 19, 2023 | 27.16 | 27.47 | 27.16 | 27.37 | 143,513 | +0.27(+0.99%) |
Dec 18, 2023 | 27.17 | 27.17 | 27.00 | 27.11 | 57,931 | -0.25(-0.91%) |
Dec 15, 2023 | 27.44 | 27.57 | 27.32 | 27.36 | 18,983 | -0.16(-0.58%) |
Dec 14, 2023 | 27.22 | 27.54 | 27.22 | 27.51 | 23,810 | +0.33(+1.21%) |
Dec 13, 2023 | 27.01 | 27.28 | 26.75 | 27.19 | 50,173 | -0.06(-0.22%) |
Dec 12, 2023 | 27.12 | 27.29 | 27.00 | 27.25 | 43,451 | +0.06(+0.22%) |
Dec 11, 2023 | 26.99 | 27.25 | 26.98 | 27.19 | 28,813 | +0.18(+0.66%) |
Dec 08, 2023 | 27.02 | 27.10 | 26.96 | 27.01 | 43,929 | -0.23(-0.84%) |
Dec 07, 2023 | 27.24 | 27.26 | 27.15 | 27.24 | 45,815 | +0.02(+0.07%) |
Dec 06, 2023 | 27.37 | 27.46 | 27.18 | 27.22 | 29,783 | +0.04(+0.15%) |
Dec 05, 2023 | 27.05 | 27.23 | 27.05 | 27.18 | 67,503 | -0.45(-1.62%) |
Dec 04, 2023 | 27.71 | 27.72 | 27.57 | 27.62 | 34,438 | -0.74(-2.62%) |
Dec 01, 2023 | 28.19 | 28.39 | 28.04 | 28.37 | 46,714 | -0.18(-0.64%) |
Nov 30, 2023 | 28.48 | 28.59 | 28.26 | 28.55 | 12,120 | +0.03(+0.10%) |
Nov 29, 2023 | 28.61 | 28.73 | 28.48 | 28.52 | 34,111 | -0.58(-1.98%) |
Nov 28, 2023 | 29.02 | 29.11 | 28.93 | 29.10 | 15,502 | +0.22(+0.76%) |
Nov 27, 2023 | 28.96 | 28.96 | 28.84 | 28.88 | 36,568 | -0.37(-1.26%) |
Nov 24, 2023 | 29.03 | 29.30 | 29.03 | 29.25 | 7,209 | +0.15(+0.51%) |
Nov 22, 2023 | 29.17 | 29.25 | 28.95 | 29.10 | 23,358 | -0.14(-0.48%) |
Nov 21, 2023 | 29.34 | 29.48 | 29.21 | 29.24 | 16,089 | -0.45(-1.51%) |
Nov 20, 2023 | 29.39 | 29.73 | 29.37 | 29.68 | 67,200 | +0.54(+1.84%) |
Nov 17, 2023 | 29.14 | 29.31 | 29.08 | 29.15 | 16,848 | +0.18(+0.62%) |
Nov 16, 2023 | 28.97 | 29.20 | 28.82 | 28.97 | 33,948 | -1.14(-3.80%) |
Nov 15, 2023 | 29.95 | 30.31 | 29.95 | 30.11 | 35,256 | +0.41(+1.37%) |
Nov 14, 2023 | 29.36 | 29.77 | 29.36 | 29.70 | 30,550 | +0.57(+1.95%) |
Nov 13, 2023 | 29.10 | 29.34 | 29.10 | 29.14 | 1,294,898 | +0.15(+0.52%) |
Nov 10, 2023 | 28.89 | 29.02 | 28.76 | 28.98 | 19,186 | -0.04(-0.15%) |
Nov 09, 2023 | 29.43 | 29.46 | 28.98 | 29.03 | 27,466 | -0.51(-1.71%) |
Nov 08, 2023 | 29.51 | 29.65 | 29.46 | 29.54 | 18,052 | -0.12(-0.40%) |
Nov 07, 2023 | 29.54 | 29.73 | 29.39 | 29.65 | 15,990 | -0.07(-0.23%) |
Nov 06, 2023 | 29.93 | 29.96 | 29.68 | 29.72 | 24,062 | +0.36(+1.22%) |
Nov 03, 2023 | 29.10 | 29.47 | 29.10 | 29.37 | 24,586 | +0.68(+2.36%) |
Nov 02, 2023 | 28.76 | 28.76 | 28.62 | 28.69 | 21,604 | +0.19(+0.66%) |
Nov 01, 2023 | 28.43 | 28.50 | 28.29 | 28.50 | 42,995 | -0.15(-0.52%) |
Oct 31, 2023 | 28.59 | 28.65 | 28.26 | 28.65 | 26,960 | -0.40(-1.37%) |
Oct 30, 2023 | 29.25 | 29.25 | 28.99 | 29.05 | 73,981 | +0.54(+1.89%) |
Oct 27, 2023 | 28.75 | 28.84 | 28.45 | 28.51 | 21,315 | +0.38(+1.34%) |
Oct 26, 2023 | 28.04 | 28.18 | 28.03 | 28.13 | 14,072 | +0.01(+0.04%) |
Oct 25, 2023 | 28.19 | 28.23 | 28.02 | 28.12 | 16,908 | -0.66(-2.28%) |
Oct 24, 2023 | 28.02 | 28.84 | 28.02 | 28.78 | 27,554 | +0.94(+3.36%) |
Oct 23, 2023 | 27.59 | 27.90 | 27.44 | 27.84 | 23,159 | +0.12(+0.43%) |
Oct 20, 2023 | 27.84 | 27.97 | 27.69 | 27.72 | 70,779 | -0.43(-1.52%) |
Oct 19, 2023 | 28.15 | 28.35 | 28.13 | 28.15 | 32,106 | -0.40(-1.39%) |
Oct 18, 2023 | 28.68 | 28.76 | 28.51 | 28.55 | 19,128 | -0.57(-1.95%) |
Oct 17, 2023 | 28.99 | 29.23 | 28.99 | 29.12 | 29,532 | -0.29(-0.98%) |
Oct 16, 2023 | 29.18 | 29.49 | 29.08 | 29.41 | 6,129 | +0.00(+0.00%) |
Oct 13, 2023 | 29.45 | 29.59 | 29.37 | 29.41 | 35,820 | -0.17(-0.57%) |
Oct 12, 2023 | 30.22 | 30.22 | 29.55 | 29.57 | 11,692 | -0.69(-2.27%) |
Oct 11, 2023 | 30.28 | 30.42 | 30.15 | 30.26 | 31,780 | +0.38(+1.29%) |
Oct 10, 2023 | 29.52 | 29.92 | 29.52 | 29.88 | 13,609 | +0.61(+2.09%) |
Oct 09, 2023 | 29.05 | 29.31 | 29.05 | 29.27 | 87,819 | -0.09(-0.31%) |
Oct 06, 2023 | 28.75 | 29.40 | 28.75 | 29.36 | 28,434 | +0.70(+2.43%) |
Oct 05, 2023 | 28.56 | 28.73 | 28.45 | 28.66 | 25,907 | +0.14(+0.49%) |
Oct 04, 2023 | 28.65 | 28.65 | 28.49 | 28.52 | 18,202 | -0.34(-1.17%) |
Oct 03, 2023 | 28.81 | 28.89 | 28.73 | 28.86 | 26,927 | -0.44(-1.50%) |
Oct 02, 2023 | 29.38 | 29.38 | 29.24 | 29.30 | 8,153 | -0.16(-0.54%) |
Sep 29, 2023 | 29.72 | 29.74 | 29.44 | 29.46 | 15,357 | +0.19(+0.65%) |
Sep 28, 2023 | 29.03 | 29.27 | 29.03 | 29.27 | 15,967 | -0.05(-0.17%) |
Sep 27, 2023 | 29.37 | 29.37 | 29.15 | 29.32 | 18,036 | +0.24(+0.82%) |
Sep 26, 2023 | 29.12 | 29.26 | 29.08 | 29.08 | 11,317 | -0.38(-1.28%) |
Sep 25, 2023 | 29.23 | 29.47 | 29.43 | 29.46 | 31,488 | -0.40(-1.35%) |
Sep 22, 2023 | 29.98 | 29.98 | 29.76 | 29.86 | 82,350 | +1.03(+3.58%) |
Sep 21, 2023 | 28.84 | 28.94 | 28.81 | 28.83 | 15,669 | -0.60(-2.02%) |
Sep 20, 2023 | 29.68 | 29.77 | 29.41 | 29.42 | 19,927 | -0.36(-1.20%) |
Sep 19, 2023 | 29.90 | 30.03 | 29.76 | 29.78 | 21,677 | -0.28(-0.92%) |
Sep 18, 2023 | 29.91 | 30.09 | 29.87 | 30.06 | 23,429 | +0.01(+0.03%) |
Sep 15, 2023 | 30.13 | 30.22 | 29.93 | 30.05 | 11,149 | -0.04(-0.13%) |
Sep 14, 2023 | 30.18 | 30.23 | 30.02 | 30.09 | 33,236 | +0.02(+0.07%) |
Sep 13, 2023 | 30.11 | 30.25 | 30.05 | 30.07 | 25,168 | -0.28(-0.92%) |
Sep 12, 2023 | 30.18 | 30.46 | 30.18 | 30.34 | 24,622 | +0.01(+0.03%) |
Sep 11, 2023 | 30.41 | 30.53 | 30.23 | 30.33 | 119,592 | +0.53(+1.76%) |
Sep 08, 2023 | 29.81 | 29.91 | 29.73 | 29.81 | 10,644 | -0.10(-0.33%) |
Sep 07, 2023 | 30.14 | 30.14 | 29.87 | 29.91 | 17,605 | -1.09(-3.52%) |
Sep 06, 2023 | 31.09 | 31.38 | 30.96 | 31.00 | 49,421 | -0.12(-0.38%) |
Sep 05, 2023 | 31.20 | 31.24 | 31.02 | 31.12 | 16,764 | -0.48(-1.51%) |
Sep 01, 2023 | 31.51 | 31.86 | 31.51 | 31.59 | 45,196 | +0.66(+2.15%) |
Aug 31, 2023 | 31.10 | 31.13 | 30.87 | 30.93 | 72,164 | -0.34(-1.08%) |
Aug 30, 2023 | 31.12 | 31.37 | 31.08 | 31.27 | 61,175 | -0.25(-0.79%) |
Aug 29, 2023 | 31.21 | 31.59 | 31.14 | 31.52 | 82,251 | +0.81(+2.65%) |
Aug 28, 2023 | 30.51 | 30.76 | 30.44 | 30.70 | 547,554 | +0.65(+2.18%) |
Aug 25, 2023 | 30.09 | 30.15 | 29.72 | 30.05 | 25,186 | -0.13(-0.43%) |
Aug 24, 2023 | 30.33 | 30.41 | 30.13 | 30.18 | 77,518 | +0.13(+0.43%) |
Aug 23, 2023 | 29.81 | 30.21 | 29.78 | 30.05 | 98,996 | +0.31(+1.03%) |
Aug 22, 2023 | 29.89 | 29.90 | 29.67 | 29.74 | 70,495 | -0.19(-0.63%) |
Aug 21, 2023 | 29.55 | 29.96 | 29.50 | 29.93 | 1,033,089 | +0.21(+0.70%) |
Aug 18, 2023 | 29.71 | 29.82 | 29.61 | 29.72 | 59,893 | -0.76(-2.51%) |
Aug 17, 2023 | 30.90 | 30.91 | 30.46 | 30.48 | 59,171 | +0.13(+0.42%) |
Aug 16, 2023 | 30.34 | 30.51 | 30.24 | 30.35 | 50,950 | -0.43(-1.39%) |
Aug 15, 2023 | 31.13 | 31.13 | 30.72 | 30.78 | 42,019 | -0.65(-2.08%) |
Aug 14, 2023 | 31.28 | 31.55 | 31.10 | 31.44 | 40,296 | -0.17(-0.53%) |
Aug 11, 2023 | 31.75 | 31.75 | 31.41 | 31.60 | 34,109 | -1.09(-3.34%) |
Aug 10, 2023 | 32.84 | 33.33 | 32.62 | 32.70 | 17,752 | +0.15(+0.46%) |
Aug 09, 2023 | 32.67 | 32.75 | 32.28 | 32.55 | 17,404 | +0.17(+0.52%) |
Aug 08, 2023 | 32.25 | 32.40 | 32.06 | 32.38 | 36,300 | -0.53(-1.60%) |
Aug 07, 2023 | 33.22 | 33.22 | 32.69 | 32.90 | 32,335 | -0.39(-1.16%) |
Aug 04, 2023 | 33.67 | 33.72 | 33.29 | 33.29 | 26,484 | -0.40(-1.18%) |
Aug 03, 2023 | 33.39 | 33.84 | 33.39 | 33.69 | 14,973 | +1.02(+3.13%) |
Aug 02, 2023 | 33.03 | 33.03 | 32.52 | 32.67 | 31,896 | -0.84(-2.52%) |
Aug 01, 2023 | 33.75 | 33.81 | 33.51 | 33.51 | 30,982 | -0.90(-2.62%) |
Jul 31, 2023 | 34.13 | 34.46 | 34.02 | 34.41 | 36,628 | +0.20(+0.58%) |
Jul 28, 2023 | 33.82 | 34.21 | 33.82 | 34.21 | 26,477 | +1.87(+5.78%) |
Jul 27, 2023 | 32.74 | 32.74 | 32.32 | 32.34 | 21,637 | -0.50(-1.52%) |
Jul 26, 2023 | 32.19 | 32.89 | 32.19 | 32.84 | 28,718 | +0.61(+1.88%) |
Jul 25, 2023 | 32.65 | 32.83 | 32.24 | 32.24 | 23,137 | +0.28(+0.87%) |
Jul 24, 2023 | 31.04 | 32.08 | 31.01 | 31.96 | 50,040 | +0.88(+2.84%) |
Jul 21, 2023 | 31.30 | 31.35 | 31.04 | 31.08 | 15,600 | -0.08(-0.25%) |
Jul 20, 2023 | 31.13 | 31.25 | 31.03 | 31.16 | 22,467 | -0.09(-0.29%) |
Jul 19, 2023 | 31.43 | 31.68 | 31.25 | 31.25 | 31,451 | +0.02(+0.06%) |
Jul 18, 2023 | 31.41 | 31.55 | 31.00 | 31.23 | 28,785 | -0.54(-1.69%) |
Jul 17, 2023 | 31.56 | 31.79 | 31.39 | 31.76 | 39,507 | -0.17(-0.53%) |
Jul 14, 2023 | 32.14 | 32.14 | 31.91 | 31.93 | 27,213 | -0.66(-2.04%) |
Jul 13, 2023 | 32.20 | 32.61 | 32.20 | 32.60 | 19,119 | +0.74(+2.34%) |
Jul 12, 2023 | 31.57 | 31.87 | 31.48 | 31.85 | 16,259 | +0.77(+2.48%) |
Jul 11, 2023 | 30.96 | 31.12 | 30.80 | 31.08 | 28,744 | +0.23(+0.75%) |
Jul 10, 2023 | 30.50 | 30.90 | 30.50 | 30.85 | 15,424 | +0.27(+0.88%) |
Jul 07, 2023 | 30.18 | 30.76 | 30.18 | 30.58 | 19,253 | +0.54(+1.78%) |
Jul 06, 2023 | 30.16 | 30.25 | 29.93 | 30.05 | 10,656 | -0.69(-2.26%) |
Jul 05, 2023 | 30.73 | 30.81 | 30.60 | 30.74 | 24,150 | -0.09(-0.29%) |
Jul 03, 2023 | 30.97 | 31.12 | 30.80 | 30.83 | 9,241 | +0.42(+1.37%) |
Jun 30, 2023 | 30.45 | 30.55 | 30.36 | 30.41 | 12,019 | +0.36(+1.19%) |
Jun 29, 2023 | 30.07 | 30.16 | 29.99 | 30.06 | 140,107 | -0.50(-1.62%) |
Jun 28, 2023 | 30.49 | 30.58 | 30.37 | 30.55 | 11,808 | -0.17(-0.55%) |
Jun 27, 2023 | 30.59 | 30.79 | 30.59 | 30.72 | 103,069 | +0.60(+1.98%) |
Jun 26, 2023 | 30.18 | 30.34 | 30.12 | 30.13 | 38,263 | +0.14(+0.46%) |
Jun 23, 2023 | 30.24 | 30.26 | 29.76 | 29.99 | 30,292 | -0.64(-2.09%) |
Jun 22, 2023 | 30.58 | 30.66 | 30.40 | 30.63 | 29,848 | -0.05(-0.16%) |
Jun 21, 2023 | 30.75 | 30.90 | 30.63 | 30.68 | 32,276 | -0.38(-1.24%) |
Jun 20, 2023 | 31.55 | 31.56 | 31.01 | 31.06 | 326,840 | -1.47(-4.51%) |
Jun 16, 2023 | 32.91 | 32.91 | 32.40 | 32.53 | 45,592 | -0.09(-0.27%) |
Jun 15, 2023 | 32.37 | 32.61 | 32.37 | 32.61 | 41,541 | +0.84(+2.66%) |
Jun 14, 2023 | 31.37 | 31.88 | 31.32 | 31.77 | 12,948 | +0.38(+1.20%) |
Jun 13, 2023 | 31.46 | 31.62 | 31.30 | 31.39 | 89,404 | +0.49(+1.59%) |
Jun 12, 2023 | 30.99 | 31.05 | 30.90 | 30.90 | 10,751 | +0.02(+0.06%) |
Jun 09, 2023 | 30.94 | 31.15 | 30.88 | 30.88 | 18,522 | +0.03(+0.10%) |
Jun 08, 2023 | 30.69 | 30.97 | 30.69 | 30.85 | 18,217 | +0.33(+1.10%) |
Jun 07, 2023 | 30.74 | 31.04 | 30.50 | 30.52 | 36,073 | -0.44(-1.43%) |
Jun 06, 2023 | 30.39 | 31.01 | 30.33 | 30.96 | 98,018 | +0.43(+1.42%) |
Jun 05, 2023 | 30.47 | 30.64 | 30.36 | 30.53 | 23,441 | -0.27(-0.86%) |
Jun 02, 2023 | 30.79 | 31.03 | 30.77 | 30.79 | 56,531 | +0.79(+2.62%) |
Jun 01, 2023 | 29.29 | 30.13 | 29.29 | 30.01 | 76,649 | +0.72(+2.45%) |
May 31, 2023 | 29.23 | 29.29 | 28.88 | 29.29 | 42,531 | -0.11(-0.37%) |
May 30, 2023 | 29.94 | 29.94 | 29.27 | 29.40 | 133,087 | -0.97(-3.21%) |
May 26, 2023 | 30.05 | 30.46 | 29.99 | 30.37 | 20,447 | +0.46(+1.55%) |
May 25, 2023 | 30.30 | 30.30 | 29.85 | 29.91 | 22,400 | -0.52(-1.70%) |
May 24, 2023 | 30.64 | 30.70 | 30.33 | 30.43 | 38,457 | -0.48(-1.56%) |
May 23, 2023 | 31.15 | 31.30 | 30.88 | 30.91 | 18,088 | -0.72(-2.29%) |
May 22, 2023 | 31.50 | 31.88 | 31.50 | 31.63 | 29,876 | +0.41(+1.32%) |
May 19, 2023 | 31.19 | 31.26 | 31.11 | 31.22 | 18,227 | -0.07(-0.22%) |
May 18, 2023 | 31.79 | 31.79 | 31.15 | 31.29 | 28,286 | -0.66(-2.08%) |
May 17, 2023 | 31.77 | 31.98 | 31.65 | 31.95 | 10,214 | -0.32(-0.99%) |
May 16, 2023 | 32.12 | 32.36 | 32.12 | 32.27 | 44,889 | -0.37(-1.15%) |
May 15, 2023 | 32.20 | 32.68 | 32.13 | 32.64 | 10,430 | +1.26(+4.01%) |
May 12, 2023 | 31.78 | 31.78 | 31.36 | 31.38 | 22,703 | -0.89(-2.74%) |
May 11, 2023 | 31.87 | 32.28 | 31.87 | 32.27 | 19,412 | +0.38(+1.20%) |
May 10, 2023 | 31.76 | 31.96 | 31.66 | 31.89 | 51,061 | +0.14(+0.45%) |
May 09, 2023 | 31.51 | 31.76 | 31.51 | 31.74 | 13,152 | -0.54(-1.66%) |
May 08, 2023 | 32.35 | 32.35 | 32.18 | 32.28 | 26,752 | +0.01(+0.03%) |
May 05, 2023 | 32.09 | 32.34 | 32.02 | 32.27 | 20,215 | +0.16(+0.49%) |
May 04, 2023 | 31.92 | 32.23 | 31.92 | 32.11 | 103,203 | +0.46(+1.46%) |
May 03, 2023 | 31.66 | 31.78 | 31.60 | 31.65 | 14,271 | +0.01(+0.03%) |
May 02, 2023 | 31.90 | 31.90 | 31.51 | 31.64 | 29,623 | -0.71(-2.19%) |
May 01, 2023 | 32.31 | 32.54 | 32.31 | 32.35 | 23,614 | -0.10(-0.30%) |
Apr 28, 2023 | 32.28 | 32.51 | 32.23 | 32.45 | 32,509 | +0.10(+0.30%) |
Apr 27, 2023 | 31.98 | 32.39 | 31.95 | 32.35 | 33,649 | +0.59(+1.86%) |
Apr 26, 2023 | 32.04 | 32.13 | 31.71 | 31.76 | 39,530 | +0.58(+1.86%) |
Apr 25, 2023 | 31.55 | 31.55 | 31.16 | 31.18 | 37,407 | -1.25(-3.85%) |
Apr 24, 2023 | 32.63 | 32.63 | 32.28 | 32.43 | 39,150 | -0.43(-1.30%) |
Apr 21, 2023 | 32.87 | 32.90 | 32.63 | 32.86 | 26,346 | -0.62(-1.87%) |
Apr 20, 2023 | 33.72 | 33.83 | 33.32 | 33.48 | 19,911 | -0.38(-1.13%) |
Apr 19, 2023 | 33.80 | 33.87 | 33.64 | 33.86 | 15,017 | -0.39(-1.13%) |
Apr 18, 2023 | 34.45 | 34.53 | 34.20 | 34.25 | 18,324 | -0.02(-0.05%) |
Apr 17, 2023 | 34.19 | 34.31 | 34.08 | 34.27 | 24,934 | +0.59(+1.75%) |
Apr 14, 2023 | 33.80 | 33.93 | 33.55 | 33.68 | 17,543 | -0.21(-0.62%) |
Apr 13, 2023 | 33.78 | 33.97 | 33.78 | 33.89 | 130,575 | +0.63(+1.91%) |
Apr 12, 2023 | 33.98 | 33.98 | 33.21 | 33.25 | 12,339 | -0.88(-2.57%) |
Apr 11, 2023 | 34.33 | 34.39 | 34.10 | 34.13 | 26,025 | +0.23(+0.67%) |
Apr 10, 2023 | 33.75 | 33.90 | 33.67 | 33.90 | 28,820 | -0.10(-0.29%) |
Apr 06, 2023 | 33.54 | 34.04 | 33.54 | 34.00 | 23,803 | +0.48(+1.44%) |
Apr 05, 2023 | 33.80 | 33.80 | 33.36 | 33.52 | 10,890 | -0.35(-1.05%) |
Apr 04, 2023 | 33.80 | 33.97 | 33.62 | 33.87 | 33,930 | -0.30(-0.86%) |
Apr 03, 2023 | 34.21 | 34.27 | 34.06 | 34.17 | 31,151 | -0.05(-0.14%) |
Mar 31, 2023 | 34.43 | 34.45 | 34.09 | 34.22 | 26,906 | -0.31(-0.91%) |
Mar 30, 2023 | 34.25 | 34.58 | 34.25 | 34.53 | 31,809 | +0.64(+1.89%) |
Mar 29, 2023 | 33.67 | 33.99 | 33.55 | 33.89 | 48,526 | +0.07(+0.20%) |
Mar 28, 2023 | 33.55 | 33.84 | 33.44 | 33.82 | 22,247 | +0.72(+2.17%) |
Mar 27, 2023 | 33.01 | 33.15 | 32.93 | 33.11 | 15,352 | -0.31(-0.94%) |
Mar 24, 2023 | 33.20 | 33.49 | 33.20 | 33.42 | 22,953 | -0.09(-0.26%) |
Mar 23, 2023 | 33.64 | 34.00 | 33.34 | 33.51 | 26,947 | +0.71(+2.16%) |
Mar 22, 2023 | 33.11 | 33.14 | 32.80 | 32.80 | 22,188 | -0.14(-0.42%) |
Mar 21, 2023 | 32.78 | 32.94 | 32.67 | 32.94 | 22,441 | +0.73(+2.26%) |
Mar 20, 2023 | 31.94 | 32.46 | 31.89 | 32.21 | 19,095 | -0.23(-0.70%) |
Mar 17, 2023 | 32.71 | 32.84 | 32.27 | 32.44 | 24,300 | -0.24(-0.72%) |
Mar 16, 2023 | 32.13 | 32.74 | 32.09 | 32.67 | 21,148 | +0.28(+0.85%) |
Mar 15, 2023 | 32.24 | 32.41 | 32.00 | 32.40 | 60,336 | -0.54(-1.64%) |
Mar 14, 2023 | 32.88 | 32.95 | 32.58 | 32.94 | 21,488 | +0.19(+0.57%) |
Mar 13, 2023 | 32.46 | 32.91 | 32.39 | 32.75 | 34,213 | +0.17(+0.51%) |
Mar 10, 2023 | 32.59 | 32.85 | 32.47 | 32.58 | 31,047 | +0.01(+0.03%) |
Mar 09, 2023 | 33.19 | 33.19 | 32.50 | 32.58 | 46,869 | -1.02(-3.05%) |
Mar 08, 2023 | 33.64 | 33.70 | 33.50 | 33.60 | 27,210 | -0.27(-0.78%) |
Mar 07, 2023 | 34.43 | 34.43 | 33.85 | 33.86 | 42,025 | -0.97(-2.80%) |
Mar 06, 2023 | 35.03 | 35.17 | 34.82 | 34.84 | 34,427 | -0.53(-1.49%) |
Mar 03, 2023 | 35.20 | 35.44 | 35.20 | 35.36 | 17,155 | +0.07(+0.21%) |
Mar 02, 2023 | 34.69 | 35.35 | 34.68 | 35.29 | 60,268 | +0.38(+1.10%) |