Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.77 | 28.80 | 28.32 | 28.38 | 1,687,140 | -0.34(-1.19%) |
Jan 30, 2024 | 28.73 | 28.76 | 28.65 | 28.72 | 875,899 | -0.04(-0.14%) |
Jan 29, 2024 | 28.51 | 28.78 | 28.51 | 28.76 | 961,361 | +0.07(+0.24%) |
Jan 26, 2024 | 28.72 | 28.79 | 28.66 | 28.69 | 1,321,113 | +0.08(+0.27%) |
Jan 25, 2024 | 28.66 | 28.66 | 28.50 | 28.61 | 1,339,688 | -0.05(-0.17%) |
Jan 24, 2024 | 28.82 | 28.87 | 28.65 | 28.66 | 2,082,886 | +0.50(+1.77%) |
Jan 23, 2024 | 28.14 | 28.18 | 28.03 | 28.16 | 1,305,740 | -0.07(-0.24%) |
Jan 22, 2024 | 28.21 | 28.29 | 28.20 | 28.23 | 1,886,236 | +0.03(+0.10%) |
Jan 19, 2024 | 27.98 | 28.20 | 27.94 | 28.20 | 1,627,996 | +0.16(+0.56%) |
Jan 18, 2024 | 27.93 | 28.05 | 27.89 | 28.04 | 1,563,367 | +0.23(+0.84%) |
Jan 17, 2024 | 27.69 | 27.82 | 27.61 | 27.81 | 3,726,095 | -0.18(-0.63%) |
Jan 16, 2024 | 28.00 | 28.11 | 27.93 | 27.99 | 1,144,479 | -0.54(-1.88%) |
Jan 12, 2024 | 28.59 | 28.69 | 28.48 | 28.52 | 715,576 | +0.03(+0.10%) |
Jan 11, 2024 | 28.60 | 28.65 | 28.25 | 28.49 | 2,637,308 | -0.11(-0.38%) |
Jan 10, 2024 | 28.48 | 28.66 | 28.44 | 28.60 | 1,041,396 | +0.14(+0.48%) |
Jan 09, 2024 | 28.41 | 28.51 | 28.40 | 28.46 | 745,622 | -0.24(-0.85%) |
Jan 08, 2024 | 28.50 | 28.71 | 28.47 | 28.71 | 1,320,948 | +0.37(+1.31%) |
Jan 05, 2024 | 28.27 | 28.59 | 28.25 | 28.34 | 795,454 | +0.00(+0.00%) |
Jan 04, 2024 | 28.28 | 28.49 | 28.28 | 28.34 | 983,078 | +0.11(+0.38%) |
Jan 03, 2024 | 28.28 | 28.32 | 28.12 | 28.23 | 2,116,796 | -0.41(-1.43%) |
Jan 02, 2024 | 28.68 | 28.76 | 28.60 | 28.64 | 2,018,975 | -0.34(-1.18%) |
Dec 29, 2023 | 29.00 | 29.11 | 28.89 | 28.98 | 1,156,270 | +0.03(+0.10%) |
Dec 28, 2023 | 29.05 | 29.09 | 28.93 | 28.95 | 928,469 | -0.20(-0.67%) |
Dec 27, 2023 | 29.02 | 29.19 | 29.02 | 29.15 | 1,056,917 | +0.17(+0.57%) |
Dec 26, 2023 | 28.84 | 29.03 | 28.76 | 28.98 | 859,615 | +0.17(+0.58%) |
Dec 22, 2023 | 28.88 | 28.89 | 28.72 | 28.82 | 757,320 | -0.02(-0.07%) |
Dec 21, 2023 | 28.74 | 28.85 | 28.64 | 28.84 | 1,156,644 | +0.35(+1.23%) |
Dec 20, 2023 | 28.77 | 28.84 | 28.46 | 28.48 | 1,088,545 | -0.39(-1.35%) |
Dec 19, 2023 | 28.76 | 28.87 | 28.72 | 28.87 | 1,126,493 | +0.33(+1.16%) |
Dec 18, 2023 | 28.58 | 28.59 | 28.45 | 28.54 | 1,586,003 | -0.03(-0.10%) |
Dec 15, 2023 | 28.67 | 28.72 | 28.56 | 28.57 | 2,097,061 | -0.30(-1.05%) |
Dec 14, 2023 | 28.85 | 28.98 | 28.71 | 28.87 | 1,981,790 | +0.09(+0.31%) |
Dec 13, 2023 | 28.40 | 28.81 | 28.24 | 28.79 | 1,835,470 | +0.38(+1.34%) |
Dec 12, 2023 | 28.34 | 28.42 | 28.25 | 28.40 | 836,166 | +0.06(+0.21%) |
Dec 11, 2023 | 28.17 | 28.36 | 28.17 | 28.35 | 765,609 | +0.04(+0.14%) |
Dec 08, 2023 | 28.10 | 28.34 | 28.10 | 28.31 | 2,268,535 | +0.11(+0.38%) |
Dec 07, 2023 | 28.13 | 28.23 | 28.05 | 28.20 | 1,910,435 | +0.13(+0.45%) |
Dec 06, 2023 | 28.21 | 28.32 | 28.05 | 28.07 | 1,251,170 | +0.07(+0.24%) |
Dec 05, 2023 | 27.97 | 28.08 | 27.92 | 28.00 | 1,355,547 | +0.05(+0.17%) |
Dec 04, 2023 | 27.83 | 27.96 | 27.79 | 27.96 | 1,360,215 | -0.09(-0.31%) |
Dec 01, 2023 | 27.76 | 28.07 | 27.74 | 28.04 | 2,867,670 | +0.31(+1.13%) |
Nov 30, 2023 | 27.81 | 27.81 | 27.67 | 27.73 | 2,278,108 | -0.12(-0.42%) |
Nov 29, 2023 | 27.84 | 27.96 | 27.78 | 27.85 | 1,175,186 | +0.28(+1.03%) |
Nov 28, 2023 | 27.46 | 27.64 | 27.43 | 27.57 | 1,718,089 | +0.11(+0.39%) |
Nov 27, 2023 | 27.46 | 27.49 | 27.38 | 27.46 | 944,104 | -0.09(-0.32%) |
Nov 24, 2023 | 27.42 | 27.56 | 27.42 | 27.55 | 607,990 | +0.26(+0.97%) |
Nov 22, 2023 | 27.30 | 27.32 | 27.17 | 27.28 | 1,257,816 | +0.05(+0.18%) |
Nov 21, 2023 | 27.39 | 27.39 | 27.19 | 27.23 | 1,165,854 | -0.17(-0.61%) |
Nov 20, 2023 | 27.23 | 27.43 | 27.23 | 27.40 | 1,139,768 | +0.08(+0.29%) |
Nov 17, 2023 | 27.21 | 27.33 | 27.16 | 27.32 | 961,003 | +0.35(+1.30%) |
Nov 16, 2023 | 27.00 | 27.11 | 26.89 | 26.97 | 1,183,674 | +0.12(+0.44%) |
Nov 15, 2023 | 26.82 | 26.94 | 26.78 | 26.85 | 1,333,816 | +0.15(+0.55%) |
Nov 14, 2023 | 26.44 | 26.74 | 26.44 | 26.71 | 2,113,179 | +0.93(+3.60%) |
Nov 13, 2023 | 25.59 | 25.81 | 25.56 | 25.78 | 2,067,894 | +0.07(+0.27%) |
Nov 10, 2023 | 25.58 | 25.73 | 25.42 | 25.71 | 1,408,418 | +0.10(+0.38%) |
Nov 09, 2023 | 25.85 | 25.89 | 25.59 | 25.61 | 2,211,537 | +0.01(+0.04%) |
Nov 08, 2023 | 25.54 | 25.64 | 25.50 | 25.60 | 3,542,911 | +0.20(+0.77%) |
Nov 07, 2023 | 25.31 | 25.47 | 25.28 | 25.41 | 2,745,023 | -0.03(-0.12%) |
Nov 06, 2023 | 25.52 | 25.54 | 25.37 | 25.44 | 1,045,627 | -0.09(-0.34%) |
Nov 03, 2023 | 25.57 | 25.69 | 25.49 | 25.52 | 1,787,693 | +0.23(+0.93%) |
Nov 02, 2023 | 25.27 | 25.34 | 25.14 | 25.29 | 1,833,276 | +0.54(+2.17%) |
Nov 01, 2023 | 24.54 | 24.77 | 24.51 | 24.75 | 2,694,734 | +0.18(+0.71%) |
Oct 31, 2023 | 24.52 | 24.65 | 24.43 | 24.58 | 1,210,492 | +0.08(+0.32%) |
Oct 30, 2023 | 24.45 | 24.53 | 24.33 | 24.50 | 1,552,835 | +0.32(+1.33%) |
Oct 27, 2023 | 24.49 | 24.49 | 24.11 | 24.18 | 3,161,570 | -0.05(-0.20%) |
Oct 26, 2023 | 24.34 | 24.40 | 24.13 | 24.23 | 1,947,734 | -0.30(-1.23%) |
Oct 25, 2023 | 24.60 | 24.76 | 24.48 | 24.53 | 2,782,797 | -0.22(-0.91%) |
Oct 24, 2023 | 24.67 | 24.78 | 24.63 | 24.75 | 1,284,371 | +0.08(+0.32%) |
Oct 23, 2023 | 24.45 | 24.81 | 24.36 | 24.68 | 1,707,967 | +0.09(+0.36%) |
Oct 20, 2023 | 24.71 | 24.79 | 24.57 | 24.59 | 3,866,013 | -0.26(-1.06%) |
Oct 19, 2023 | 24.98 | 25.13 | 24.81 | 24.85 | 2,028,129 | -0.01(-0.04%) |
Oct 18, 2023 | 25.04 | 25.09 | 24.83 | 24.86 | 1,792,700 | -0.44(-1.74%) |
Oct 17, 2023 | 25.02 | 25.40 | 25.02 | 25.30 | 1,283,279 | -0.02(-0.08%) |
Oct 16, 2023 | 25.18 | 25.34 | 25.15 | 25.32 | 1,425,356 | +0.25(+1.01%) |
Oct 13, 2023 | 25.31 | 25.34 | 24.99 | 25.07 | 5,352,167 | -0.39(-1.53%) |
Oct 12, 2023 | 25.68 | 25.70 | 25.38 | 25.46 | 1,712,599 | -0.34(-1.32%) |
Oct 11, 2023 | 25.81 | 25.87 | 25.63 | 25.80 | 3,491,579 | +0.11(+0.42%) |
Oct 10, 2023 | 25.65 | 25.80 | 25.61 | 25.69 | 1,647,408 | +0.40(+1.58%) |
Oct 09, 2023 | 25.10 | 25.30 | 25.05 | 25.29 | 1,477,324 | -0.18(-0.69%) |
Oct 06, 2023 | 25.04 | 25.52 | 24.92 | 25.47 | 2,003,323 | +0.37(+1.48%) |
Oct 05, 2023 | 25.04 | 25.12 | 24.93 | 25.10 | 1,444,430 | +0.02(+0.08%) |
Oct 04, 2023 | 25.07 | 25.11 | 24.85 | 25.08 | 1,685,421 | +0.20(+0.78%) |
Oct 03, 2023 | 24.99 | 25.04 | 24.81 | 24.88 | 2,205,394 | -0.24(-0.97%) |
Oct 02, 2023 | 25.38 | 25.42 | 25.07 | 25.12 | 3,209,887 | -0.45(-1.76%) |
Sep 29, 2023 | 25.88 | 25.88 | 25.51 | 25.57 | 2,161,827 | +0.08(+0.31%) |
Sep 28, 2023 | 25.26 | 25.57 | 25.23 | 25.50 | 1,648,009 | +0.25(+1.01%) |
Sep 27, 2023 | 25.34 | 25.37 | 25.03 | 25.24 | 1,762,509 | -0.11(-0.42%) |
Sep 26, 2023 | 25.51 | 25.59 | 25.32 | 25.35 | 1,943,036 | -0.46(-1.78%) |
Sep 25, 2023 | 25.71 | 25.81 | 25.74 | 25.81 | 1,232,062 | -0.26(-1.01%) |
Sep 22, 2023 | 26.17 | 26.29 | 26.05 | 26.07 | 1,908,574 | +0.03(+0.11%) |
Sep 21, 2023 | 26.23 | 26.32 | 26.04 | 26.04 | 16,267,232 | -0.35(-1.33%) |
Sep 20, 2023 | 26.62 | 26.75 | 26.38 | 26.39 | 3,973,620 | -0.01(-0.04%) |
Sep 19, 2023 | 26.41 | 26.48 | 26.33 | 26.40 | 1,050,602 | -0.08(-0.29%) |
Sep 18, 2023 | 26.48 | 26.53 | 26.39 | 26.48 | 1,103,772 | -0.20(-0.73%) |
Sep 15, 2023 | 26.75 | 26.83 | 26.65 | 26.68 | 1,526,782 | +0.08(+0.29%) |
Sep 14, 2023 | 26.48 | 26.62 | 26.43 | 26.60 | 1,440,402 | +0.17(+0.63%) |
Sep 13, 2023 | 26.50 | 26.58 | 26.38 | 26.43 | 836,913 | -0.13(-0.48%) |
Sep 12, 2023 | 26.51 | 26.65 | 26.51 | 26.56 | 2,542,302 | -0.22(-0.84%) |
Sep 11, 2023 | 26.73 | 26.80 | 26.64 | 26.78 | 2,027,022 | +0.32(+1.22%) |
Sep 08, 2023 | 26.47 | 26.59 | 26.44 | 26.46 | 4,248,867 | +0.02(+0.07%) |
Sep 07, 2023 | 26.47 | 26.52 | 26.36 | 26.44 | 1,540,458 | -0.14(-0.51%) |
Sep 06, 2023 | 26.61 | 26.67 | 26.51 | 26.58 | 741,647 | -0.06(-0.22%) |
Sep 05, 2023 | 26.79 | 26.82 | 26.62 | 26.64 | 1,087,871 | -0.31(-1.16%) |
Sep 01, 2023 | 27.31 | 27.33 | 26.91 | 26.95 | 1,728,331 | -0.30(-1.11%) |
Aug 31, 2023 | 27.38 | 27.45 | 27.19 | 27.25 | 1,188,338 | -0.12(-0.43%) |
Aug 30, 2023 | 27.40 | 27.49 | 27.32 | 27.37 | 882,422 | -0.05(-0.18%) |
Aug 29, 2023 | 26.95 | 27.44 | 26.94 | 27.42 | 2,926,521 | +0.46(+1.70%) |
Aug 28, 2023 | 26.88 | 26.99 | 26.86 | 26.96 | 1,229,069 | +0.23(+0.88%) |
Aug 25, 2023 | 26.73 | 26.88 | 26.51 | 26.73 | 1,426,593 | +0.18(+0.66%) |
Aug 24, 2023 | 26.85 | 26.93 | 26.55 | 26.55 | 1,724,138 | -0.44(-1.63%) |
Aug 23, 2023 | 26.81 | 27.03 | 26.81 | 26.99 | 3,305,420 | +0.11(+0.40%) |
Aug 22, 2023 | 27.01 | 27.03 | 26.84 | 26.88 | 2,319,399 | -0.05(-0.18%) |
Aug 21, 2023 | 26.88 | 26.96 | 26.77 | 26.93 | 2,024,140 | +0.15(+0.55%) |
Aug 18, 2023 | 26.57 | 26.84 | 26.55 | 26.78 | 3,110,139 | -0.06(-0.22%) |
Aug 17, 2023 | 27.13 | 27.16 | 26.80 | 26.84 | 6,868,697 | -0.19(-0.69%) |
Aug 16, 2023 | 27.16 | 27.29 | 27.02 | 27.03 | 1,879,476 | -0.11(-0.40%) |
Aug 15, 2023 | 27.34 | 27.35 | 27.08 | 27.14 | 4,943,265 | -0.31(-1.14%) |
Aug 14, 2023 | 27.29 | 27.50 | 27.20 | 27.45 | 1,607,016 | +0.01(+0.04%) |
Aug 11, 2023 | 27.47 | 27.54 | 27.38 | 27.44 | 2,526,006 | -0.24(-0.88%) |
Aug 10, 2023 | 27.79 | 28.02 | 27.62 | 27.68 | 1,953,403 | +0.18(+0.64%) |
Aug 09, 2023 | 27.52 | 27.62 | 27.44 | 27.51 | 962,459 | +0.10(+0.36%) |
Aug 08, 2023 | 27.29 | 27.43 | 27.18 | 27.41 | 1,981,956 | -0.37(-1.34%) |
Aug 07, 2023 | 27.67 | 27.79 | 27.57 | 27.78 | 1,461,038 | +0.22(+0.81%) |
Aug 04, 2023 | 27.59 | 27.85 | 27.51 | 27.56 | 1,495,681 | +0.07(+0.25%) |
Aug 03, 2023 | 27.39 | 27.60 | 27.35 | 27.49 | 3,239,221 | -0.16(-0.57%) |
Aug 02, 2023 | 27.84 | 27.88 | 27.58 | 27.64 | 3,009,803 | -0.57(-2.01%) |
Aug 01, 2023 | 28.30 | 28.36 | 28.12 | 28.21 | 3,799,178 | -0.41(-1.43%) |
Jul 31, 2023 | 28.76 | 28.81 | 28.61 | 28.62 | 898,061 | -0.10(-0.34%) |
Jul 28, 2023 | 28.59 | 28.78 | 28.57 | 28.72 | 1,204,371 | +0.37(+1.31%) |
Jul 27, 2023 | 28.58 | 28.65 | 28.30 | 28.35 | 2,421,281 | +0.08(+0.28%) |
Jul 26, 2023 | 27.98 | 28.34 | 27.98 | 28.27 | 3,102,528 | -0.03(-0.10%) |
Jul 25, 2023 | 28.18 | 28.33 | 28.17 | 28.30 | 1,482,199 | +0.05(+0.17%) |
Jul 24, 2023 | 28.27 | 28.33 | 28.22 | 28.25 | 1,850,802 | -0.16(-0.55%) |
Jul 21, 2023 | 28.40 | 28.44 | 28.30 | 28.40 | 998,867 | +0.07(+0.24%) |
Jul 20, 2023 | 28.57 | 28.64 | 28.29 | 28.34 | 1,238,635 | -0.19(-0.65%) |
Jul 19, 2023 | 28.58 | 28.62 | 28.46 | 28.52 | 868,650 | -0.12(-0.41%) |
Jul 18, 2023 | 28.49 | 28.65 | 28.47 | 28.64 | 1,034,448 | +0.07(+0.24%) |
Jul 17, 2023 | 28.39 | 28.61 | 28.37 | 28.57 | 453,232 | +0.06(+0.21%) |
Jul 14, 2023 | 28.60 | 28.67 | 28.49 | 28.51 | 1,401,035 | -0.16(-0.54%) |
Jul 13, 2023 | 28.48 | 28.68 | 28.48 | 28.67 | 3,210,472 | +0.49(+1.73%) |
Jul 12, 2023 | 27.99 | 28.20 | 27.96 | 28.18 | 2,618,444 | +0.66(+2.41%) |
Jul 11, 2023 | 27.37 | 27.52 | 27.31 | 27.52 | 6,728,275 | +0.29(+1.08%) |
Jul 10, 2023 | 27.07 | 27.22 | 27.06 | 27.22 | 908,386 | +0.21(+0.76%) |
Jul 07, 2023 | 26.85 | 27.18 | 26.80 | 27.02 | 2,228,066 | +0.28(+1.06%) |
Jul 06, 2023 | 26.86 | 26.89 | 26.57 | 26.74 | 1,475,918 | -0.56(-2.04%) |
Jul 05, 2023 | 27.42 | 27.45 | 27.26 | 27.29 | 1,422,778 | -0.46(-1.65%) |
Jul 03, 2023 | 27.75 | 27.81 | 27.69 | 27.75 | 775,857 | -0.14(-0.49%) |
Jun 30, 2023 | 27.85 | 27.93 | 27.79 | 27.89 | 2,957,099 | +0.49(+1.78%) |
Jun 29, 2023 | 27.36 | 27.44 | 27.34 | 27.40 | 1,093,938 | -0.14(-0.50%) |
Jun 28, 2023 | 27.57 | 27.63 | 27.47 | 27.54 | 983,646 | +0.01(+0.04%) |
Jun 27, 2023 | 27.39 | 27.57 | 27.32 | 27.53 | 989,110 | +0.29(+1.08%) |
Jun 26, 2023 | 27.26 | 27.35 | 27.23 | 27.23 | 949,839 | -0.03(-0.11%) |
Jun 23, 2023 | 27.15 | 27.34 | 27.13 | 27.26 | 824,271 | -0.41(-1.48%) |
Jun 22, 2023 | 27.62 | 27.73 | 27.62 | 27.67 | 1,066,385 | -0.04(-0.14%) |
Jun 21, 2023 | 27.65 | 27.83 | 27.59 | 27.71 | 839,858 | -0.06(-0.21%) |
Jun 20, 2023 | 27.80 | 27.85 | 27.69 | 27.77 | 968,338 | -0.45(-1.59%) |
Jun 16, 2023 | 28.40 | 28.42 | 28.20 | 28.22 | 2,109,896 | -0.02(-0.07%) |
Jun 15, 2023 | 27.90 | 28.27 | 27.88 | 28.24 | 1,398,310 | +0.25(+0.90%) |
May 08, 2023 | 28.05 | 28.07 | 27.94 | 27.99 | 2,146,219 | -0.07(-0.24%) |
May 05, 2023 | 27.81 | 28.11 | 27.80 | 28.05 | 909,824 | +0.40(+1.44%) |
May 04, 2023 | 27.61 | 27.74 | 27.51 | 27.65 | 1,938,415 | -0.11(-0.41%) |
May 03, 2023 | 27.79 | 27.99 | 27.74 | 27.77 | 3,240,591 | +0.15(+0.55%) |
May 02, 2023 | 27.65 | 27.67 | 27.45 | 27.62 | 3,889,878 | -0.37(-1.32%) |
May 01, 2023 | 28.04 | 28.11 | 27.96 | 27.99 | 5,018,087 | +0.02(+0.07%) |
Apr 28, 2023 | 27.74 | 28.01 | 27.71 | 27.97 | 1,541,764 | +0.11(+0.41%) |
Apr 27, 2023 | 27.73 | 27.87 | 27.65 | 27.85 | 1,611,519 | +0.20(+0.72%) |
Apr 26, 2023 | 27.87 | 27.87 | 27.62 | 27.65 | 1,749,722 | +0.09(+0.31%) |
Apr 25, 2023 | 27.80 | 27.82 | 27.55 | 27.57 | 1,741,697 | -0.35(-1.26%) |
Apr 24, 2023 | 27.87 | 27.93 | 27.82 | 27.92 | 1,211,390 | +0.09(+0.34%) |
Apr 21, 2023 | 27.62 | 27.83 | 27.57 | 27.82 | 3,643,031 | +0.26(+0.93%) |
Apr 20, 2023 | 27.49 | 27.63 | 27.49 | 27.57 | 1,661,981 | -0.19(-0.69%) |
Apr 19, 2023 | 27.68 | 27.80 | 27.66 | 27.76 | 1,286,500 | -0.01(-0.03%) |
Apr 18, 2023 | 27.71 | 27.80 | 27.67 | 27.77 | 1,153,665 | +0.21(+0.76%) |
Apr 17, 2023 | 27.53 | 27.56 | 27.41 | 27.56 | 1,802,621 | -0.15(-0.55%) |
Apr 14, 2023 | 27.79 | 27.85 | 27.58 | 27.71 | 1,700,109 | -0.03(-0.10%) |
Apr 13, 2023 | 27.62 | 27.78 | 27.61 | 27.74 | 1,501,333 | +0.33(+1.21%) |
Apr 12, 2023 | 27.48 | 27.57 | 27.37 | 27.41 | 2,715,557 | +0.16(+0.59%) |
Apr 11, 2023 | 27.21 | 27.29 | 27.18 | 27.24 | 1,688,259 | +0.06(+0.21%) |
Apr 10, 2023 | 27.01 | 27.19 | 26.95 | 27.19 | 1,860,802 | +0.01(+0.03%) |
Apr 06, 2023 | 26.95 | 27.24 | 26.94 | 27.18 | 1,512,457 | +0.20(+0.74%) |
Apr 05, 2023 | 27.03 | 27.10 | 26.87 | 26.98 | 2,126,937 | -0.28(-1.01%) |
Apr 04, 2023 | 27.23 | 27.32 | 27.16 | 27.25 | 2,298,918 | +0.12(+0.46%) |
Apr 03, 2023 | 27.00 | 27.14 | 26.94 | 27.13 | 1,802,575 | +0.07(+0.25%) |
Mar 31, 2023 | 27.07 | 27.17 | 27.01 | 27.06 | 1,666,840 | +0.08(+0.28%) |
Mar 30, 2023 | 26.93 | 27.02 | 26.90 | 26.99 | 1,741,664 | +0.48(+1.79%) |
Mar 29, 2023 | 26.45 | 26.55 | 26.36 | 26.51 | 1,705,541 | +0.36(+1.38%) |
Mar 28, 2023 | 26.09 | 26.20 | 26.05 | 26.15 | 1,976,775 | +0.03(+0.11%) |
Mar 27, 2023 | 26.11 | 26.16 | 25.97 | 26.12 | 7,426,454 | +0.34(+1.33%) |
Mar 24, 2023 | 25.66 | 25.82 | 25.50 | 25.78 | 3,266,006 | -0.30(-1.17%) |
Mar 23, 2023 | 26.35 | 26.50 | 25.94 | 26.08 | 2,770,417 | +0.00(+0.00%) |
Mar 22, 2023 | 26.24 | 26.54 | 26.07 | 26.08 | 2,658,420 | -0.05(-0.18%) |
Mar 21, 2023 | 26.11 | 26.18 | 26.01 | 26.13 | 1,622,485 | +0.57(+2.23%) |
Mar 20, 2023 | 25.40 | 25.64 | 25.36 | 25.56 | 2,038,029 | +0.42(+1.66%) |
Mar 17, 2023 | 25.10 | 25.24 | 24.91 | 25.14 | 3,251,756 | -0.34(-1.34%) |
Mar 16, 2023 | 24.88 | 25.51 | 24.85 | 25.49 | 3,891,680 | +0.32(+1.29%) |
Mar 15, 2023 | 24.81 | 25.20 | 24.76 | 25.16 | 5,104,843 | -0.93(-3.57%) |
Mar 14, 2023 | 26.07 | 26.13 | 25.90 | 26.09 | 3,318,133 | +0.47(+1.82%) |
Mar 13, 2023 | 25.49 | 25.81 | 25.42 | 25.63 | 6,345,660 | -0.33(-1.28%) |
Mar 10, 2023 | 26.22 | 26.27 | 25.94 | 25.96 | 2,695,980 | -0.22(-0.84%) |
Mar 09, 2023 | 26.32 | 26.45 | 26.11 | 26.18 | 1,815,497 | -0.20(-0.76%) |
Mar 08, 2023 | 26.27 | 26.46 | 26.21 | 26.38 | 1,277,623 | +0.17(+0.65%) |
Mar 07, 2023 | 26.60 | 26.63 | 26.16 | 26.21 | 1,869,174 | -0.50(-1.89%) |
Mar 06, 2023 | 26.69 | 26.82 | 26.68 | 26.71 | 1,607,757 | +0.14(+0.54%) |
Mar 03, 2023 | 26.38 | 26.60 | 26.28 | 26.57 | 2,196,797 | +0.52(+2.01%) |
Mar 02, 2023 | 25.84 | 26.08 | 25.84 | 26.05 | 3,878,847 | -0.10(-0.36%) |
Mar 01, 2023 | 26.26 | 26.31 | 26.00 | 26.14 | 3,527,332 | +0.19(+0.73%) |
Feb 28, 2023 | 26.07 | 26.17 | 25.92 | 25.95 | 1,763,806 | -0.18(-0.69%) |
Feb 27, 2023 | 26.13 | 26.20 | 26.01 | 26.13 | 2,264,940 | +0.42(+1.63%) |
Feb 24, 2023 | 25.89 | 25.95 | 25.63 | 25.71 | 4,018,445 | -0.71(-2.70%) |
Feb 23, 2023 | 26.44 | 26.48 | 26.23 | 26.43 | 1,147,460 | +0.23(+0.87%) |
Feb 22, 2023 | 26.28 | 26.37 | 26.15 | 26.20 | 1,798,644 | -0.12(-0.47%) |
Feb 21, 2023 | 26.48 | 26.57 | 26.28 | 26.32 | 2,403,013 | -0.45(-1.67%) |
Feb 17, 2023 | 26.49 | 26.78 | 26.45 | 26.77 | 3,026,655 | +0.10(+0.36%) |
Feb 16, 2023 | 26.53 | 26.84 | 26.48 | 26.67 | 4,177,163 | -0.11(-0.43%) |
Feb 15, 2023 | 26.54 | 26.80 | 26.54 | 26.79 | 1,322,749 | +0.04(+0.14%) |
Feb 14, 2023 | 26.58 | 26.90 | 26.52 | 26.75 | 3,968,622 | +0.10(+0.36%) |
Feb 13, 2023 | 26.45 | 26.65 | 26.45 | 26.65 | 3,558,649 | +0.25(+0.94%) |
Feb 10, 2023 | 26.48 | 26.49 | 26.27 | 26.41 | 1,905,923 | -0.34(-1.28%) |
Feb 09, 2023 | 27.14 | 27.18 | 26.70 | 26.75 | 2,132,624 | +0.01(+0.04%) |
Feb 08, 2023 | 26.77 | 26.82 | 26.64 | 26.74 | 2,710,059 | -0.01(-0.04%) |
Feb 07, 2023 | 26.51 | 26.80 | 26.39 | 26.75 | 4,023,213 | +0.05(+0.18%) |
Feb 06, 2023 | 26.77 | 26.84 | 26.62 | 26.70 | 1,985,519 | -0.32(-1.20%) |
Feb 03, 2023 | 27.03 | 27.29 | 26.96 | 27.03 | 6,063,477 | -0.43(-1.56%) |
Feb 02, 2023 | 27.41 | 27.49 | 27.17 | 27.45 | 5,629,956 | +0.33(+1.23%) |