Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.54 | 33.55 | 33.28 | 33.28 | 8,001 | -0.32(-0.95%) |
Jan 30, 2024 | 33.50 | 33.64 | 33.50 | 33.60 | 8,028 | +0.12(+0.36%) |
Jan 29, 2024 | 33.36 | 33.48 | 33.36 | 33.48 | 860 | +0.07(+0.21%) |
Jan 26, 2024 | 33.31 | 33.41 | 33.31 | 33.41 | 940 | +0.09(+0.27%) |
Jan 25, 2024 | 33.28 | 33.32 | 33.28 | 33.32 | 1,077 | +0.15(+0.45%) |
Jan 24, 2024 | 33.23 | 33.23 | 33.16 | 33.17 | 11,700 | +0.11(+0.33%) |
Jan 23, 2024 | 33.01 | 33.06 | 33.01 | 33.06 | 3,350 | +0.15(+0.46%) |
Jan 22, 2024 | 32.86 | 32.92 | 32.84 | 32.91 | 4,500 | -0.03(-0.09%) |
Jan 19, 2024 | 32.83 | 32.94 | 32.83 | 32.94 | 8,700 | +0.31(+0.95%) |
Jan 18, 2024 | 32.72 | 32.72 | 32.62 | 32.63 | 2,800 | +0.00(+0.00%) |
Jan 17, 2024 | 32.58 | 32.63 | 32.58 | 32.63 | 500 | -0.43(-1.30%) |
Jan 16, 2024 | 33.00 | 33.06 | 33.00 | 33.06 | 2,119 | -0.21(-0.63%) |
Jan 15, 2024 | 33.22 | 33.27 | 33.22 | 33.27 | 1,200 | +0.10(+0.30%) |
Jan 12, 2024 | 33.35 | 33.46 | 33.17 | 33.17 | 3,200 | +0.01(+0.03%) |
Jan 11, 2024 | 33.08 | 33.20 | 33.06 | 33.16 | 7,603 | -0.23(-0.69%) |
Jan 10, 2024 | 33.53 | 33.53 | 33.39 | 33.39 | 2,968 | -0.14(-0.42%) |
Jan 09, 2024 | 33.80 | 33.80 | 33.49 | 33.53 | 1,327 | -0.29(-0.86%) |
Jan 08, 2024 | 33.56 | 33.82 | 33.56 | 33.82 | 10,008 | +0.13(+0.39%) |
Jan 05, 2024 | 33.70 | 33.79 | 33.67 | 33.69 | 8,421 | +0.17(+0.51%) |
Jan 04, 2024 | 33.52 | 33.67 | 33.51 | 33.52 | 2,268 | +0.02(+0.06%) |
Jan 03, 2024 | 33.41 | 33.50 | 33.33 | 33.50 | 400 | +0.01(+0.03%) |
Jan 02, 2024 | 33.38 | 33.58 | 33.38 | 33.49 | 1,763 | +0.05(+0.15%) |
Dec 29, 2023 | 33.44 | 0 | +0.07(+0.21%) | |||
Dec 28, 2023 | 33.42 | 33.42 | 33.36 | 33.37 | 560 | -0.40(-1.18%) |
Dec 27, 2023 | 33.60 | 33.87 | 33.60 | 33.77 | 7,129 | +0.26(+0.78%) |
Dec 22, 2023 | 33.51 | 0 | +0.18(+0.54%) | |||
Dec 21, 2023 | 33.43 | 33.43 | 33.33 | 33.33 | 2,150 | -0.20(-0.60%) |
Dec 20, 2023 | 33.53 | 33.53 | 33.50 | 33.53 | 1,459 | +0.52(+1.58%) |
Dec 18, 2023 | 33.01 | 0 | +0.14(+0.43%) | |||
Dec 15, 2023 | 33.32 | 33.32 | 32.87 | 32.87 | 11,500 | -0.42(-1.26%) |
Dec 14, 2023 | 33.21 | 33.37 | 33.21 | 33.29 | 2,700 | +0.39(+1.19%) |
Dec 13, 2023 | 32.24 | 32.90 | 32.24 | 32.90 | 1,822 | +0.63(+1.95%) |
Dec 12, 2023 | 32.41 | 32.41 | 32.27 | 32.27 | 4,410 | -0.20(-0.62%) |
Dec 11, 2023 | 32.42 | 32.48 | 32.42 | 32.47 | 3,480 | +0.02(+0.06%) |
Dec 08, 2023 | 32.26 | 32.45 | 32.26 | 32.45 | 3,358 | +0.23(+0.71%) |
Dec 07, 2023 | 32.26 | 32.26 | 32.20 | 32.22 | 1,195 | -0.03(-0.09%) |
Dec 06, 2023 | 32.42 | 32.42 | 32.25 | 32.25 | 2,870 | -0.33(-1.01%) |
Dec 05, 2023 | 32.55 | 32.60 | 32.55 | 32.58 | 1,801 | +0.02(+0.06%) |
Dec 04, 2023 | 32.60 | 32.60 | 32.56 | 32.56 | 300 | -0.03(-0.09%) |
Dec 01, 2023 | 32.37 | 32.60 | 32.37 | 32.59 | 8,200 | +0.18(+0.56%) |
Nov 30, 2023 | 32.26 | 32.41 | 32.26 | 32.41 | 5,600 | +0.38(+1.19%) |
Nov 29, 2023 | 31.95 | 32.03 | 31.95 | 32.03 | 907 | +0.28(+0.88%) |
Nov 28, 2023 | 31.59 | 31.75 | 31.59 | 31.75 | 380 | -0.06(-0.19%) |
Nov 27, 2023 | 31.91 | 31.91 | 31.76 | 31.81 | 600 | -0.18(-0.56%) |
Nov 24, 2023 | 32.04 | 32.04 | 31.99 | 31.99 | 422 | +0.02(+0.06%) |
Nov 23, 2023 | 31.96 | 32.03 | 31.96 | 31.97 | 3,956 | -0.03(-0.09%) |
Nov 22, 2023 | 31.90 | 32.06 | 31.87 | 32.00 | 2,225 | -0.07(-0.22%) |
Nov 21, 2023 | 32.18 | 32.18 | 32.07 | 32.07 | 4,467 | -0.19(-0.59%) |
Nov 20, 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 111 | +0.10(+0.31%) |
Nov 17, 2023 | 31.91 | 32.20 | 31.91 | 32.16 | 8,101 | +0.42(+1.32%) |
Nov 16, 2023 | 31.88 | 31.88 | 31.74 | 31.74 | 4,341 | -0.14(-0.44%) |
Nov 15, 2023 | 32.01 | 32.01 | 31.85 | 31.88 | 6,870 | +0.04(+0.13%) |
Nov 14, 2023 | 31.74 | 31.93 | 31.74 | 31.84 | 2,460 | +0.57(+1.82%) |
Nov 10, 2023 | 31.27 | 25 | -0.07(-0.22%) | |||
Nov 09, 2023 | 31.37 | 31.38 | 31.34 | 31.34 | 14,675 | +0.43(+1.39%) |
Nov 08, 2023 | 31.05 | 31.06 | 30.91 | 30.91 | 1,901 | -0.16(-0.51%) |
Nov 07, 2023 | 31.13 | 31.17 | 31.07 | 31.07 | 1,300 | -0.41(-1.30%) |
Nov 06, 2023 | 31.62 | 31.68 | 31.48 | 31.48 | 6,051 | -0.10(-0.32%) |
Nov 03, 2023 | 31.62 | 31.62 | 31.58 | 31.58 | 6,797 | +0.28(+0.89%) |
Nov 02, 2023 | 30.80 | 31.30 | 30.80 | 31.30 | 3,006 | +0.82(+2.69%) |
Nov 01, 2023 | 30.34 | 30.48 | 30.25 | 30.48 | 1,339 | +0.32(+1.06%) |
Oct 31, 2023 | 30.08 | 30.23 | 30.08 | 30.16 | 1,600 | +0.39(+1.31%) |
Oct 27, 2023 | 29.77 | 59 | -0.45(-1.49%) | |||
Oct 26, 2023 | 30.26 | 30.26 | 30.09 | 30.22 | 11,813 | +0.15(+0.50%) |
Oct 25, 2023 | 30.04 | 30.14 | 30.04 | 30.07 | 2,000 | +0.08(+0.27%) |
Oct 24, 2023 | 30.25 | 30.25 | 29.99 | 29.99 | 5,130 | -0.38(-1.25%) |
Oct 23, 2023 | 30.30 | 30.39 | 30.17 | 30.37 | 545 | +0.03(+0.10%) |
Oct 20, 2023 | 30.58 | 30.58 | 30.34 | 30.34 | 8,660 | -0.62(-2.00%) |
Oct 19, 2023 | 30.95 | 31.04 | 30.95 | 30.96 | 2,035 | -0.11(-0.35%) |
Oct 18, 2023 | 31.36 | 31.36 | 31.07 | 31.07 | 7,711 | -0.42(-1.33%) |
Oct 17, 2023 | 31.28 | 31.49 | 31.28 | 31.49 | 475 | +0.08(+0.25%) |
Oct 16, 2023 | 31.09 | 31.43 | 31.09 | 31.41 | 6,100 | +0.26(+0.83%) |
Oct 13, 2023 | 31.38 | 31.39 | 31.15 | 31.15 | 1,200 | +0.01(+0.03%) |
Oct 12, 2023 | 31.15 | 31.20 | 31.14 | 31.14 | 10,200 | -0.17(-0.54%) |
Oct 11, 2023 | 31.08 | 31.31 | 31.08 | 31.31 | 1,906 | +0.30(+0.97%) |
Oct 10, 2023 | 30.87 | 31.03 | 30.87 | 31.01 | 1,455 | +0.44(+1.44%) |
Oct 06, 2023 | 30.57 | 0 | +0.11(+0.36%) | |||
Oct 05, 2023 | 30.14 | 30.46 | 30.14 | 30.46 | 800 | +0.31(+1.03%) |
Oct 04, 2023 | 30.23 | 30.23 | 30.03 | 30.15 | 840 | -0.13(-0.43%) |
Oct 03, 2023 | 30.47 | 30.47 | 30.20 | 30.28 | 5,197 | -0.35(-1.14%) |
Oct 02, 2023 | 31.28 | 31.28 | 30.63 | 30.63 | 1,219 | -0.63(-2.02%) |
Sep 29, 2023 | 31.54 | 31.54 | 31.26 | 31.26 | 2,250 | -0.11(-0.35%) |
Sep 28, 2023 | 31.19 | 31.43 | 31.19 | 31.37 | 1,800 | +0.25(+0.80%) |
Sep 27, 2023 | 31.50 | 31.50 | 31.12 | 31.12 | 3,087 | -0.20(-0.64%) |
Sep 26, 2023 | 31.47 | 31.56 | 31.32 | 31.32 | 7,200 | -0.25(-0.79%) |
Sep 25, 2023 | 31.49 | 31.61 | 31.57 | 31.57 | 4,191 | -0.34(-1.07%) |
Sep 22, 2023 | 32.01 | 32.01 | 31.91 | 31.91 | 1,406 | -0.18(-0.56%) |
Sep 21, 2023 | 32.16 | 32.16 | 32.09 | 32.09 | 810 | -0.50(-1.53%) |
Sep 20, 2023 | 32.61 | 32.61 | 32.59 | 32.59 | 273 | +0.02(+0.06%) |
Sep 19, 2023 | 32.75 | 32.75 | 32.56 | 32.57 | 1,500 | -0.27(-0.82%) |
Sep 18, 2023 | 32.84 | 32.84 | 32.84 | 32.84 | 100 | -0.13(-0.39%) |
Sep 15, 2023 | 32.82 | 32.97 | 32.82 | 32.97 | 1,703 | +0.13(+0.40%) |
Sep 14, 2023 | 32.84 | 32.84 | 32.84 | 32.84 | 1,404 | +0.50(+1.55%) |
Sep 13, 2023 | 32.37 | 32.47 | 32.33 | 32.34 | 24,403 | +0.01(+0.03%) |
Sep 12, 2023 | 32.21 | 32.36 | 32.21 | 32.33 | 2,800 | +0.16(+0.50%) |
Sep 11, 2023 | 32.17 | 32.23 | 32.17 | 32.17 | 555 | +0.10(+0.31%) |
Sep 08, 2023 | 32.06 | 32.10 | 32.06 | 32.07 | 890 | -0.03(-0.09%) |
Sep 07, 2023 | 32.17 | 32.23 | 32.10 | 32.10 | 1,504 | -0.18(-0.56%) |
Sep 06, 2023 | 32.18 | 32.28 | 32.18 | 32.28 | 1,977 | -0.36(-1.10%) |
Sep 05, 2023 | 32.67 | 32.67 | 32.60 | 32.64 | 730 | -0.06(-0.18%) |
Sep 01, 2023 | 32.70 | 0 | +0.37(+1.14%) | |||
Aug 31, 2023 | 32.38 | 32.38 | 32.33 | 32.33 | 216 | -0.17(-0.52%) |
Aug 30, 2023 | 32.51 | 32.60 | 32.49 | 32.50 | 8,102 | +0.10(+0.31%) |
Aug 29, 2023 | 32.18 | 32.40 | 32.18 | 32.40 | 702 | +0.37(+1.16%) |
Aug 28, 2023 | 31.76 | 32.03 | 31.76 | 32.03 | 1,672 | +0.30(+0.95%) |
Aug 25, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 270 | +0.07(+0.22%) |
Aug 24, 2023 | 31.63 | 31.79 | 31.63 | 31.66 | 2,005 | -0.08(-0.25%) |
Aug 23, 2023 | 31.62 | 31.80 | 31.62 | 31.74 | 9,542 | +0.20(+0.63%) |
Aug 22, 2023 | 31.61 | 31.61 | 31.54 | 31.54 | 1,804 | -0.13(-0.41%) |
Aug 21, 2023 | 31.77 | 31.77 | 31.67 | 31.67 | 3,610 | -0.23(-0.72%) |
Aug 18, 2023 | 31.76 | 31.90 | 31.76 | 31.90 | 1,370 | +0.00(+0.00%) |
Aug 17, 2023 | 32.16 | 32.16 | 31.90 | 31.90 | 1,977 | +0.01(+0.03%) |
Aug 16, 2023 | 31.97 | 31.97 | 31.89 | 31.89 | 602 | -0.05(-0.16%) |
Aug 15, 2023 | 32.39 | 32.39 | 31.90 | 31.94 | 8,777 | -0.62(-1.90%) |
Aug 14, 2023 | 32.74 | 32.74 | 32.50 | 32.56 | 3,205 | -0.23(-0.70%) |
Aug 11, 2023 | 32.79 | 32.79 | 32.79 | 32.79 | 603 | +0.08(+0.24%) |
Aug 10, 2023 | 32.71 | 32.85 | 32.69 | 32.71 | 5,351 | +0.08(+0.25%) |
Aug 09, 2023 | 32.60 | 32.64 | 32.56 | 32.63 | 2,800 | +0.10(+0.31%) |
Aug 08, 2023 | 32.45 | 32.53 | 32.31 | 32.53 | 9,336 | -0.04(-0.12%) |
Aug 04, 2023 | 32.57 | 0 | +0.21(+0.65%) | |||
Aug 03, 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 200 | -0.03(-0.09%) |
Aug 02, 2023 | 32.34 | 32.39 | 32.34 | 32.39 | 647 | -0.40(-1.22%) |
Aug 01, 2023 | 32.84 | 32.84 | 32.72 | 32.79 | 5,584 | -0.16(-0.49%) |
Jul 31, 2023 | 32.84 | 32.97 | 32.84 | 32.95 | 580 | +0.11(+0.33%) |
Jul 28, 2023 | 32.82 | 32.84 | 32.82 | 32.84 | 407 | +0.21(+0.64%) |
Jul 27, 2023 | 32.80 | 32.89 | 32.61 | 32.63 | 1,900 | -0.10(-0.31%) |
Jul 26, 2023 | 32.57 | 32.79 | 32.57 | 32.73 | 4,007 | +0.03(+0.09%) |
Jul 25, 2023 | 32.79 | 32.79 | 32.70 | 32.70 | 2,136 | -0.11(-0.34%) |
Jul 24, 2023 | 32.76 | 32.81 | 32.76 | 32.81 | 250 | +0.19(+0.58%) |
Jul 21, 2023 | 32.49 | 32.62 | 32.49 | 32.62 | 3,729 | +0.19(+0.59%) |
Jul 20, 2023 | 32.42 | 32.43 | 32.30 | 32.43 | 2,111 | +0.05(+0.15%) |
Jul 19, 2023 | 32.27 | 32.38 | 32.26 | 32.38 | 3,355 | +0.18(+0.56%) |
Jul 18, 2023 | 31.96 | 32.21 | 31.96 | 32.20 | 17,000 | +0.25(+0.78%) |
Jul 17, 2023 | 31.85 | 31.95 | 31.85 | 31.95 | 2,200 | +0.01(+0.03%) |
Jul 14, 2023 | 32.07 | 32.07 | 31.92 | 31.94 | 2,195 | +0.10(+0.31%) |
Jul 13, 2023 | 31.84 | 31.84 | 31.84 | 31.84 | 165 | +0.07(+0.22%) |
Jul 12, 2023 | 31.74 | 31.78 | 31.74 | 31.77 | 1,900 | +0.27(+0.86%) |
Jul 11, 2023 | 31.49 | 31.50 | 31.47 | 31.50 | 4,093 | +0.08(+0.25%) |
Jul 10, 2023 | 31.45 | 31.45 | 31.42 | 31.42 | 1,753 | -0.04(-0.13%) |
Jul 07, 2023 | 31.19 | 31.55 | 31.19 | 31.46 | 1,800 | +0.18(+0.58%) |
Jul 06, 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 250 | -0.50(-1.57%) |
Jul 05, 2023 | 31.86 | 31.86 | 31.74 | 31.78 | 2,324 | -0.14(-0.44%) |
Jul 04, 2023 | 31.85 | 31.94 | 31.85 | 31.92 | 3,100 | +0.24(+0.76%) |
Jun 30, 2023 | 31.68 | 0 | +0.25(+0.80%) | |||
Jun 29, 2023 | 31.35 | 31.43 | 31.35 | 31.43 | 1,410 | +0.22(+0.70%) |
Jun 28, 2023 | 31.21 | 31.21 | 31.21 | 31.21 | 100 | +0.09(+0.29%) |
Jun 27, 2023 | 31.11 | 31.12 | 31.11 | 31.12 | 1,502 | +0.23(+0.74%) |
Jun 26, 2023 | 30.43 | 30.94 | 30.43 | 30.89 | 5,007 | +0.03(+0.10%) |
Jun 23, 2023 | 30.92 | 30.95 | 30.86 | 30.86 | 708 | -0.29(-0.93%) |
Jun 22, 2023 | 31.28 | 31.28 | 31.13 | 31.15 | 4,299 | -0.35(-1.11%) |
Jun 21, 2023 | 31.46 | 31.54 | 31.46 | 31.50 | 880 | +0.01(+0.03%) |
Jun 20, 2023 | 31.50 | 31.52 | 31.49 | 31.49 | 1,546 | -0.38(-1.19%) |
Jun 19, 2023 | 31.93 | 31.93 | 31.84 | 31.87 | 3,410 | -0.12(-0.38%) |
Jun 16, 2023 | 32.01 | 32.01 | 31.96 | 31.99 | 757 | -0.02(-0.06%) |
Jun 15, 2023 | 31.85 | 32.01 | 31.85 | 32.01 | 4,700 | +0.14(+0.44%) |
Jun 14, 2023 | 31.85 | 31.91 | 31.83 | 31.87 | 1,042 | -0.09(-0.28%) |
Jun 13, 2023 | 32.03 | 32.03 | 31.96 | 31.96 | 639 | +0.29(+0.92%) |
Jun 12, 2023 | 31.75 | 31.75 | 31.61 | 31.67 | 4,850 | -0.16(-0.50%) |
Jun 09, 2023 | 31.90 | 31.91 | 31.80 | 31.83 | 1,605 | -0.08(-0.25%) |
Jun 08, 2023 | 31.77 | 31.92 | 31.77 | 31.91 | 1,736 | +0.01(+0.03%) |
Jun 07, 2023 | 31.87 | 31.90 | 31.83 | 31.90 | 1,339 | +0.14(+0.44%) |
Jun 06, 2023 | 31.66 | 31.76 | 31.66 | 31.76 | 901 | +0.16(+0.51%) |
Jun 05, 2023 | 32.00 | 32.00 | 31.58 | 31.60 | 7,108 | -0.29(-0.91%) |
Jun 02, 2023 | 31.40 | 31.90 | 31.40 | 31.89 | 3,200 | +0.74(+2.38%) |
Jun 01, 2023 | 31.02 | 31.24 | 31.02 | 31.15 | 620 | +0.11(+0.35%) |
May 31, 2023 | 31.06 | 31.06 | 31.04 | 31.04 | 5,000 | -0.31(-0.99%) |
May 30, 2023 | 31.38 | 31.38 | 31.34 | 31.35 | 9,868 | -0.39(-1.23%) |
May 29, 2023 | 31.72 | 31.74 | 31.70 | 31.74 | 504 | +0.13(+0.41%) |
May 26, 2023 | 31.48 | 31.61 | 31.43 | 31.61 | 1,477 | +0.27(+0.86%) |
May 25, 2023 | 31.57 | 31.57 | 31.34 | 31.34 | 2,400 | -0.41(-1.29%) |
May 24, 2023 | 31.96 | 31.96 | 31.71 | 31.75 | 9,523 | -0.45(-1.40%) |
May 23, 2023 | 32.15 | 32.34 | 32.15 | 32.20 | 4,166 | -0.03(-0.09%) |
May 19, 2023 | 32.23 | 0 | +0.14(+0.44%) | |||
May 18, 2023 | 32.01 | 32.09 | 31.98 | 32.09 | 500 | -0.09(-0.28%) |
May 17, 2023 | 32.17 | 32.20 | 32.00 | 32.18 | 8,575 | +0.18(+0.56%) |
May 16, 2023 | 32.45 | 32.45 | 32.00 | 32.00 | 1,700 | -0.61(-1.87%) |
May 15, 2023 | 32.39 | 32.61 | 32.39 | 32.61 | 749 | +0.32(+0.99%) |
May 12, 2023 | 32.40 | 32.40 | 32.22 | 32.29 | 6,069 | +0.00(+0.00%) |
May 11, 2023 | 32.22 | 32.29 | 32.10 | 32.29 | 4,100 | -0.09(-0.28%) |
May 10, 2023 | 32.65 | 32.65 | 32.24 | 32.38 | 9,607 | -0.13(-0.40%) |
May 09, 2023 | 32.38 | 32.51 | 32.38 | 32.51 | 950 | -0.12(-0.37%) |
May 08, 2023 | 32.81 | 32.81 | 32.60 | 32.63 | 1,101 | -0.07(-0.21%) |
May 05, 2023 | 32.50 | 32.70 | 32.50 | 32.70 | 6,470 | +0.52(+1.62%) |
May 04, 2023 | 32.15 | 32.24 | 32.15 | 32.18 | 1,800 | -0.32(-0.98%) |
May 03, 2023 | 32.67 | 32.67 | 32.50 | 32.50 | 4,300 | +0.00(+0.00%) |
May 02, 2023 | 32.60 | 32.60 | 32.47 | 32.50 | 743 | -0.68(-2.05%) |
May 01, 2023 | 33.27 | 33.39 | 33.18 | 33.18 | 4,909 | -0.06(-0.18%) |
Apr 28, 2023 | 33.00 | 33.25 | 33.00 | 33.24 | 1,892 | +0.15(+0.45%) |
Apr 27, 2023 | 32.91 | 33.09 | 32.91 | 33.09 | 1,790 | +0.39(+1.19%) |
Apr 26, 2023 | 32.72 | 32.89 | 32.60 | 32.70 | 7,609 | -0.06(-0.18%) |
Apr 25, 2023 | 32.90 | 32.93 | 32.75 | 32.76 | 1,251 | -0.37(-1.12%) |
Apr 24, 2023 | 33.05 | 33.13 | 33.05 | 33.13 | 1,112 | -0.01(-0.03%) |
Apr 21, 2023 | 33.20 | 33.20 | 32.96 | 33.14 | 4,404 | +0.02(+0.06%) |
Apr 20, 2023 | 33.05 | 33.25 | 33.05 | 33.12 | 2,400 | -0.14(-0.42%) |
Apr 19, 2023 | 33.12 | 33.29 | 33.12 | 33.26 | 2,100 | -0.05(-0.15%) |
Apr 18, 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 3,285 | +0.17(+0.51%) |
Apr 17, 2023 | 32.98 | 33.14 | 32.98 | 33.14 | 2,880 | +0.17(+0.52%) |
Apr 14, 2023 | 33.05 | 33.05 | 32.97 | 32.97 | 300 | +0.00(+0.00%) |
Apr 13, 2023 | 32.83 | 32.97 | 32.83 | 32.97 | 441 | +0.10(+0.30%) |
Apr 12, 2023 | 32.91 | 32.91 | 32.87 | 32.87 | 527 | +0.05(+0.15%) |
Apr 11, 2023 | 32.82 | 32.84 | 32.82 | 32.82 | 4,395 | +0.28(+0.86%) |
Apr 10, 2023 | 32.33 | 32.54 | 32.33 | 32.54 | 3,155 | +0.12(+0.37%) |
Apr 06, 2023 | 32.42 | 0 | +0.00(+0.00%) | |||
Apr 05, 2023 | 32.38 | 32.45 | 32.30 | 32.42 | 16,811 | -0.07(-0.22%) |
Apr 04, 2023 | 32.68 | 32.68 | 32.38 | 32.49 | 5,000 | -0.09(-0.28%) |
Apr 03, 2023 | 32.30 | 32.58 | 32.30 | 32.58 | 4,400 | +0.67(+2.10%) |
Mar 31, 2023 | 31.84 | 31.96 | 31.84 | 31.91 | 2,716 | +0.17(+0.54%) |
Mar 30, 2023 | 31.77 | 31.80 | 31.67 | 31.74 | 3,425 | +0.16(+0.51%) |
Mar 29, 2023 | 31.46 | 31.59 | 31.46 | 31.58 | 3,940 | +0.33(+1.06%) |
Mar 28, 2023 | 31.32 | 31.32 | 31.20 | 31.25 | 880 | +0.05(+0.16%) |
Mar 27, 2023 | 31.14 | 31.20 | 31.02 | 31.20 | 5,100 | +0.28(+0.91%) |
Mar 24, 2023 | 30.62 | 30.92 | 30.57 | 30.92 | 3,586 | +0.03(+0.10%) |
Mar 23, 2023 | 31.19 | 31.27 | 30.80 | 30.89 | 25,025 | -0.21(-0.68%) |
Mar 22, 2023 | 31.48 | 31.48 | 31.10 | 31.10 | 3,020 | -0.69(-2.17%) |
Mar 21, 2023 | 31.78 | 31.79 | 31.78 | 31.79 | 450 | +0.42(+1.34%) |
Mar 20, 2023 | 31.17 | 31.39 | 31.17 | 31.37 | 1,975 | +0.31(+1.00%) |
Mar 17, 2023 | 31.23 | 31.23 | 31.03 | 31.06 | 31,716 | -0.35(-1.11%) |
Mar 16, 2023 | 31.00 | 31.51 | 31.00 | 31.41 | 4,198 | +0.16(+0.51%) |
Mar 15, 2023 | 31.46 | 31.46 | 30.94 | 31.25 | 4,572 | -0.76(-2.37%) |
Mar 14, 2023 | 32.39 | 32.39 | 31.91 | 32.01 | 5,275 | +0.06(+0.19%) |
Mar 13, 2023 | 31.97 | 32.14 | 31.91 | 31.95 | 12,679 | -0.54(-1.66%) |
Mar 10, 2023 | 32.89 | 32.89 | 32.49 | 32.49 | 6,136 | -0.53(-1.61%) |
Mar 09, 2023 | 33.49 | 33.49 | 32.95 | 33.02 | 9,642 | -0.45(-1.34%) |
Mar 08, 2023 | 33.40 | 33.69 | 33.40 | 33.47 | 5,072 | +0.00(+0.00%) |
Mar 07, 2023 | 33.65 | 33.65 | 33.40 | 33.47 | 4,189 | -0.45(-1.33%) |
Mar 06, 2023 | 33.96 | 34.02 | 33.88 | 33.92 | 9,270 | -0.06(-0.18%) |
Mar 03, 2023 | 33.83 | 34.02 | 33.83 | 33.98 | 5,660 | +0.37(+1.10%) |
Mar 02, 2023 | 33.50 | 33.61 | 33.43 | 33.61 | 8,103 | +0.06(+0.18%) |
Mar 01, 2023 | 33.38 | 33.55 | 33.38 | 33.55 | 2,740 | +0.11(+0.33%) |
Feb 28, 2023 | 33.45 | 33.45 | 33.38 | 33.44 | 5,847 | -0.05(-0.15%) |
Feb 27, 2023 | 33.48 | 33.62 | 33.48 | 33.49 | 12,500 | +0.11(+0.33%) |
Feb 24, 2023 | 33.00 | 33.38 | 32.94 | 33.38 | 23,502 | +0.19(+0.57%) |
Feb 23, 2023 | 33.40 | 33.40 | 33.19 | 33.19 | 2,855 | -0.04(-0.12%) |
Feb 22, 2023 | 33.41 | 33.41 | 33.19 | 33.23 | 1,717 | -0.25(-0.75%) |
Feb 21, 2023 | 33.62 | 33.62 | 33.48 | 33.48 | 5,544 | -0.32(-0.95%) |
Feb 17, 2023 | 33.80 | 0 | -0.14(-0.41%) | |||
Feb 16, 2023 | 33.85 | 34.09 | 33.85 | 33.94 | 2,602 | +0.03(+0.09%) |
Feb 15, 2023 | 33.92 | 33.92 | 33.91 | 33.91 | 1,705 | -0.17(-0.50%) |
Feb 14, 2023 | 34.20 | 34.20 | 33.97 | 34.08 | 1,076 | -0.01(-0.03%) |
Feb 13, 2023 | 33.91 | 34.14 | 33.91 | 34.09 | 2,324 | +0.14(+0.41%) |
Feb 10, 2023 | 33.79 | 33.95 | 33.77 | 33.95 | 3,251 | +0.08(+0.24%) |
Feb 09, 2023 | 34.10 | 34.10 | 33.82 | 33.87 | 9,927 | -0.11(-0.32%) |
Feb 08, 2023 | 33.98 | 33.98 | 33.98 | 33.98 | 413 | -0.14(-0.41%) |
Feb 07, 2023 | 33.78 | 34.16 | 33.75 | 34.12 | 5,915 | +0.36(+1.07%) |
Feb 06, 2023 | 33.84 | 33.84 | 33.70 | 33.76 | 3,470 | -0.13(-0.38%) |
Feb 03, 2023 | 33.84 | 34.08 | 33.84 | 33.89 | 5,901 | -0.13(-0.38%) |
Feb 02, 2023 | 34.19 | 34.19 | 33.95 | 34.02 | 2,720 | -0.08(-0.23%) |