Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.06 | 33.10 | 33.00 | 33.04 | 111,653 | -0.04(-0.12%) |
Jan 30, 2024 | 33.14 | 33.14 | 33.07 | 33.08 | 138,692 | -0.01(-0.03%) |
Jan 29, 2024 | 33.04 | 33.13 | 33.03 | 33.09 | 105,054 | +0.06(+0.18%) |
Jan 26, 2024 | 33.06 | 33.09 | 33.03 | 33.03 | 118,024 | +0.00(+0.00%) |
Jan 25, 2024 | 33.02 | 33.06 | 33.00 | 33.03 | 49,132 | -0.02(-0.06%) |
Jan 24, 2024 | 33.03 | 33.08 | 32.99 | 33.05 | 211,979 | +0.05(+0.15%) |
Jan 23, 2024 | 32.97 | 33.01 | 32.96 | 33.00 | 19,211 | +0.05(+0.15%) |
Jan 22, 2024 | 32.96 | 32.98 | 32.93 | 32.95 | 21,056 | +0.04(+0.11%) |
Jan 19, 2024 | 32.84 | 32.96 | 32.82 | 32.91 | 26,022 | +0.10(+0.32%) |
Jan 18, 2024 | 32.74 | 32.81 | 32.71 | 32.81 | 10,740 | +0.12(+0.37%) |
Jan 17, 2024 | 32.66 | 32.72 | 32.63 | 32.69 | 24,421 | -0.06(-0.18%) |
Jan 16, 2024 | 32.75 | 32.84 | 32.71 | 32.75 | 36,862 | -0.05(-0.15%) |
Jan 12, 2024 | 32.82 | 32.89 | 32.77 | 32.80 | 35,676 | +0.03(+0.09%) |
Jan 11, 2024 | 32.78 | 32.80 | 32.66 | 32.77 | 70,164 | -0.05(-0.15%) |
Jan 10, 2024 | 32.73 | 32.82 | 32.72 | 32.82 | 30,257 | +0.13(+0.40%) |
Jan 09, 2024 | 32.67 | 32.75 | 32.65 | 32.69 | 29,258 | -0.01(-0.03%) |
Jan 08, 2024 | 32.53 | 32.74 | 32.53 | 32.70 | 26,728 | +0.19(+0.58%) |
Jan 05, 2024 | 32.48 | 32.61 | 32.47 | 32.51 | 109,545 | +0.05(+0.15%) |
Jan 04, 2024 | 32.55 | 32.59 | 32.46 | 32.46 | 290,273 | -0.04(-0.12%) |
Jan 03, 2024 | 32.54 | 32.58 | 32.50 | 32.50 | 384,124 | -0.09(-0.28%) |
Jan 02, 2024 | 32.58 | 32.63 | 32.53 | 32.59 | 153,814 | -0.10(-0.31%) |
Dec 29, 2023 | 32.65 | 32.69 | 32.61 | 32.69 | 68,005 | +0.04(+0.12%) |
Dec 28, 2023 | 32.72 | 32.73 | 32.64 | 32.65 | 50,500 | +0.00(+0.02%) |
Dec 27, 2023 | 32.58 | 32.67 | 32.58 | 32.65 | 32,085 | +0.07(+0.20%) |
Dec 26, 2023 | 32.61 | 32.66 | 32.57 | 32.58 | 62,492 | +0.03(+0.10%) |
Dec 22, 2023 | 32.58 | 32.60 | 32.52 | 32.55 | 40,111 | +0.06(+0.18%) |
Dec 21, 2023 | 32.49 | 32.51 | 32.41 | 32.49 | 58,704 | +0.11(+0.34%) |
Dec 20, 2023 | 32.56 | 32.61 | 32.38 | 32.38 | 28,062 | -0.21(-0.64%) |
Dec 19, 2023 | 32.57 | 32.59 | 32.52 | 32.59 | 17,782 | +0.04(+0.11%) |
Dec 18, 2023 | 32.50 | 32.55 | 32.49 | 32.55 | 195,265 | +0.10(+0.32%) |
Dec 15, 2023 | 32.44 | 32.51 | 32.42 | 32.45 | 64,775 | -0.01(-0.03%) |
Dec 14, 2023 | 32.46 | 32.51 | 32.42 | 32.46 | 144,245 | +0.03(+0.09%) |
Dec 13, 2023 | 32.26 | 32.43 | 32.26 | 32.43 | 26,504 | +0.18(+0.56%) |
Dec 12, 2023 | 32.18 | 32.28 | 32.18 | 32.25 | 5,621 | +0.08(+0.25%) |
Dec 11, 2023 | 32.07 | 32.18 | 32.07 | 32.17 | 20,862 | +0.09(+0.28%) |
Dec 08, 2023 | 31.98 | 32.15 | 31.98 | 32.08 | 41,209 | +0.07(+0.20%) |
Dec 07, 2023 | 31.99 | 32.05 | 31.97 | 32.01 | 21,688 | +0.13(+0.41%) |
Dec 06, 2023 | 32.03 | 32.04 | 31.89 | 31.89 | 17,144 | -0.07(-0.23%) |
Dec 05, 2023 | 31.91 | 32.00 | 31.90 | 31.96 | 42,699 | +0.01(+0.03%) |
Dec 04, 2023 | 31.94 | 32.02 | 31.86 | 31.95 | 44,708 | -0.08(-0.25%) |
Dec 01, 2023 | 31.91 | 32.08 | 31.91 | 32.03 | 26,472 | +0.08(+0.25%) |
Nov 30, 2023 | 31.88 | 31.95 | 31.83 | 31.95 | 39,834 | +0.09(+0.28%) |
Nov 29, 2023 | 31.96 | 32.05 | 31.85 | 31.86 | 46,080 | -0.02(-0.06%) |
Nov 28, 2023 | 31.87 | 31.95 | 31.85 | 31.88 | 25,858 | +0.02(+0.06%) |
Nov 27, 2023 | 31.85 | 31.94 | 31.85 | 31.86 | 116,185 | -0.01(-0.03%) |
Nov 24, 2023 | 31.85 | 31.89 | 31.85 | 31.87 | 19,221 | +0.02(+0.06%) |
Nov 22, 2023 | 31.86 | 31.94 | 31.83 | 31.85 | 72,316 | +0.07(+0.22%) |
Nov 21, 2023 | 31.78 | 31.83 | 31.77 | 31.78 | 28,624 | -0.03(-0.09%) |
Nov 20, 2023 | 31.72 | 31.89 | 31.70 | 31.81 | 38,019 | +0.14(+0.44%) |
Nov 17, 2023 | 31.67 | 31.75 | 31.65 | 31.67 | 30,744 | +0.02(+0.06%) |
Nov 16, 2023 | 31.67 | 31.67 | 31.58 | 31.65 | 22,879 | +0.04(+0.13%) |
Nov 15, 2023 | 31.70 | 31.72 | 31.60 | 31.61 | 16,944 | -0.03(-0.09%) |
Nov 14, 2023 | 31.49 | 31.69 | 31.49 | 31.64 | 160,218 | +0.42(+1.35%) |
Nov 13, 2023 | 31.23 | 31.32 | 31.21 | 31.22 | 40,868 | -0.02(-0.06%) |
Nov 10, 2023 | 31.02 | 31.26 | 31.02 | 31.24 | 20,107 | +0.25(+0.81%) |
Nov 09, 2023 | 31.13 | 31.15 | 30.93 | 30.99 | 13,572 | -0.10(-0.32%) |
Nov 08, 2023 | 31.09 | 31.18 | 31.00 | 31.09 | 38,133 | +0.02(+0.06%) |
Nov 07, 2023 | 31.07 | 31.13 | 31.05 | 31.07 | 33,679 | +0.06(+0.19%) |
Nov 06, 2023 | 31.03 | 31.06 | 30.94 | 31.01 | 10,051 | +0.04(+0.13%) |
Nov 03, 2023 | 30.88 | 31.04 | 30.88 | 30.97 | 26,966 | +0.18(+0.58%) |
Nov 02, 2023 | 30.62 | 30.79 | 30.62 | 30.79 | 15,489 | +0.38(+1.26%) |
Nov 01, 2023 | 30.27 | 30.46 | 30.26 | 30.41 | 24,712 | +0.20(+0.66%) |
Oct 31, 2023 | 30.10 | 30.25 | 30.06 | 30.21 | 30,175 | +0.12(+0.40%) |
Oct 30, 2023 | 30.05 | 30.16 | 29.98 | 30.09 | 15,402 | +0.17(+0.57%) |
Oct 27, 2023 | 30.01 | 30.08 | 29.81 | 29.92 | 47,369 | -0.03(-0.10%) |
Oct 26, 2023 | 30.15 | 30.16 | 29.93 | 29.95 | 52,948 | -0.27(-0.89%) |
Oct 25, 2023 | 30.32 | 30.34 | 30.17 | 30.22 | 13,956 | -0.23(-0.76%) |
Oct 24, 2023 | 30.45 | 30.48 | 30.34 | 30.45 | 17,049 | +0.13(+0.43%) |
Oct 23, 2023 | 30.24 | 30.49 | 30.24 | 30.32 | 106,789 | -0.06(-0.20%) |
Oct 20, 2023 | 30.43 | 30.47 | 30.38 | 30.38 | 15,772 | -0.20(-0.65%) |
Oct 19, 2023 | 30.74 | 30.81 | 30.55 | 30.58 | 24,794 | -0.20(-0.65%) |
Oct 18, 2023 | 30.92 | 30.92 | 30.70 | 30.78 | 23,728 | -0.17(-0.55%) |
Oct 17, 2023 | 30.89 | 31.01 | 30.89 | 30.95 | 12,141 | -0.01(-0.03%) |
Oct 16, 2023 | 30.93 | 31.03 | 30.93 | 30.96 | 7,924 | +0.18(+0.60%) |
Oct 13, 2023 | 30.94 | 30.94 | 30.74 | 30.78 | 11,612 | -0.10(-0.34%) |
Oct 12, 2023 | 30.95 | 31.03 | 30.80 | 30.88 | 21,893 | -0.08(-0.26%) |
Oct 11, 2023 | 30.91 | 30.96 | 30.82 | 30.96 | 25,952 | +0.05(+0.16%) |
Oct 10, 2023 | 30.80 | 31.00 | 30.80 | 30.91 | 28,886 | +0.09(+0.29%) |
Oct 09, 2023 | 30.63 | 30.83 | 30.57 | 30.82 | 63,446 | +0.16(+0.52%) |
Oct 06, 2023 | 30.36 | 30.77 | 30.36 | 30.66 | 30,667 | +0.20(+0.66%) |
Oct 05, 2023 | 30.43 | 30.51 | 30.31 | 30.46 | 21,740 | -0.07(-0.23%) |
Oct 04, 2023 | 30.33 | 30.53 | 30.33 | 30.53 | 13,750 | +0.17(+0.56%) |
Oct 03, 2023 | 30.49 | 30.52 | 30.27 | 30.36 | 80,104 | -0.20(-0.65%) |
Oct 02, 2023 | 30.58 | 30.58 | 30.45 | 30.56 | 46,497 | -0.05(-0.16%) |
Sep 29, 2023 | 30.75 | 30.76 | 30.52 | 30.61 | 124,938 | +0.01(+0.03%) |
Sep 28, 2023 | 30.49 | 30.65 | 30.48 | 30.60 | 17,645 | +0.08(+0.26%) |
Sep 27, 2023 | 30.59 | 30.59 | 30.35 | 30.52 | 114,407 | +0.03(+0.10%) |
Sep 26, 2023 | 30.68 | 30.68 | 30.45 | 30.49 | 41,879 | -0.25(-0.82%) |
Sep 25, 2023 | 30.70 | 30.75 | 30.66 | 30.74 | 106,813 | +0.08(+0.26%) |
Sep 22, 2023 | 30.76 | 30.85 | 30.66 | 30.66 | 37,402 | -0.05(-0.16%) |
Sep 21, 2023 | 30.85 | 30.87 | 30.69 | 30.71 | 31,654 | -0.31(-1.00%) |
Sep 20, 2023 | 31.21 | 31.21 | 31.00 | 31.02 | 54,668 | -0.12(-0.39%) |
Sep 19, 2023 | 31.18 | 31.18 | 31.06 | 31.14 | 504,079 | -0.02(-0.06%) |
Sep 18, 2023 | 31.19 | 31.23 | 31.14 | 31.16 | 29,334 | +0.03(+0.10%) |
Sep 15, 2023 | 31.27 | 31.31 | 31.13 | 31.13 | 22,939 | -0.20(-0.64%) |
Sep 14, 2023 | 31.31 | 31.37 | 31.30 | 31.33 | 12,822 | +0.15(+0.48%) |
Sep 13, 2023 | 31.18 | 31.25 | 31.17 | 31.18 | 17,465 | -0.02(-0.06%) |
Sep 12, 2023 | 31.26 | 31.26 | 31.16 | 31.20 | 25,174 | -0.05(-0.16%) |
Sep 11, 2023 | 31.29 | 31.29 | 31.20 | 31.25 | 21,954 | +0.10(+0.32%) |
Sep 08, 2023 | 31.16 | 31.21 | 31.14 | 31.15 | 73,933 | +0.04(+0.13%) |
Sep 07, 2023 | 31.08 | 31.12 | 31.08 | 31.11 | 15,172 | -0.08(-0.26%) |
Sep 06, 2023 | 31.23 | 31.23 | 31.09 | 31.19 | 38,149 | -0.07(-0.21%) |
Sep 05, 2023 | 31.28 | 31.31 | 31.26 | 31.26 | 29,171 | -0.08(-0.27%) |
Sep 01, 2023 | 31.34 | 31.36 | 31.26 | 31.34 | 62,395 | +0.05(+0.16%) |
Aug 31, 2023 | 31.35 | 31.35 | 31.26 | 31.29 | 85,686 | +0.05(+0.16%) |
Aug 30, 2023 | 31.27 | 31.29 | 31.24 | 31.24 | 20,458 | +0.04(+0.13%) |
Aug 29, 2023 | 30.99 | 31.22 | 30.99 | 31.20 | 21,414 | +0.21(+0.68%) |
Aug 28, 2023 | 30.97 | 31.02 | 30.95 | 30.99 | 24,055 | +0.13(+0.42%) |
Aug 25, 2023 | 30.88 | 30.95 | 30.75 | 30.86 | 17,379 | +0.07(+0.24%) |
Aug 24, 2023 | 31.03 | 31.05 | 30.79 | 30.79 | 30,052 | -0.17(-0.56%) |
Aug 23, 2023 | 30.84 | 31.00 | 30.84 | 30.96 | 23,818 | +0.15(+0.49%) |
Aug 22, 2023 | 30.95 | 30.95 | 30.79 | 30.81 | 19,328 | -0.01(-0.03%) |
Aug 21, 2023 | 30.77 | 30.85 | 30.72 | 30.82 | 44,755 | +0.11(+0.36%) |
Aug 18, 2023 | 30.68 | 30.77 | 30.65 | 30.71 | 23,773 | -0.03(-0.10%) |
Aug 17, 2023 | 30.88 | 30.88 | 30.69 | 30.74 | 60,928 | -0.08(-0.26%) |
Aug 16, 2023 | 30.94 | 31.01 | 30.82 | 30.82 | 52,861 | -0.13(-0.42%) |
Aug 15, 2023 | 31.11 | 31.11 | 30.93 | 30.95 | 25,543 | -0.15(-0.48%) |
Aug 14, 2023 | 30.98 | 31.11 | 30.98 | 31.10 | 20,692 | +0.08(+0.26%) |
Aug 11, 2023 | 30.98 | 31.07 | 30.97 | 31.02 | 28,140 | +0.00(+0.00%) |
Aug 10, 2023 | 31.18 | 31.18 | 31.01 | 31.02 | 20,309 | +0.02(+0.06%) |
Aug 09, 2023 | 31.10 | 31.14 | 31.00 | 31.00 | 130,801 | -0.08(-0.26%) |
Aug 08, 2023 | 31.01 | 31.12 | 30.98 | 31.08 | 100,690 | -0.07(-0.22%) |
Aug 07, 2023 | 31.09 | 31.16 | 31.07 | 31.15 | 65,118 | +0.16(+0.52%) |
Aug 04, 2023 | 31.14 | 31.21 | 30.99 | 30.99 | 48,703 | -0.08(-0.26%) |
Aug 03, 2023 | 31.05 | 31.14 | 31.04 | 31.07 | 357,809 | -0.03(-0.10%) |
Aug 02, 2023 | 31.19 | 31.21 | 31.06 | 31.10 | 215,268 | -0.17(-0.54%) |
Aug 01, 2023 | 31.34 | 31.34 | 31.24 | 31.27 | 717,383 | -0.06(-0.19%) |
Jul 31, 2023 | 31.32 | 31.36 | 31.30 | 31.33 | 55,027 | -0.02(-0.06%) |
Jul 28, 2023 | 31.28 | 31.38 | 31.28 | 31.35 | 145,095 | +0.16(+0.51%) |
Jul 27, 2023 | 31.39 | 31.43 | 31.16 | 31.19 | 45,918 | -0.09(-0.29%) |
Jul 26, 2023 | 31.30 | 31.34 | 31.22 | 31.28 | 62,898 | +0.02(+0.06%) |
Jul 25, 2023 | 31.20 | 31.30 | 31.20 | 31.26 | 167,779 | +0.03(+0.10%) |
Jul 24, 2023 | 31.27 | 31.27 | 31.22 | 31.23 | 43,542 | +0.05(+0.16%) |
Jul 21, 2023 | 31.22 | 31.26 | 31.18 | 31.18 | 421,854 | +0.03(+0.10%) |
Jul 20, 2023 | 31.21 | 31.25 | 31.15 | 31.15 | 161,838 | -0.14(-0.45%) |
Jul 19, 2023 | 31.32 | 31.32 | 31.23 | 31.29 | 65,294 | +0.05(+0.16%) |
Jul 18, 2023 | 31.15 | 31.27 | 31.15 | 31.24 | 107,854 | +0.05(+0.16%) |
Jul 17, 2023 | 31.16 | 31.22 | 31.14 | 31.19 | 19,013 | +0.11(+0.35%) |
Jul 14, 2023 | 31.15 | 31.16 | 31.08 | 31.08 | 86,700 | -0.07(-0.22%) |
Jul 13, 2023 | 31.10 | 31.15 | 31.09 | 31.15 | 58,435 | +0.13(+0.42%) |
Jul 12, 2023 | 31.06 | 31.10 | 31.00 | 31.02 | 45,767 | +0.13(+0.42%) |
Jul 11, 2023 | 30.90 | 30.92 | 30.83 | 30.89 | 424,392 | +0.10(+0.32%) |
Jul 10, 2023 | 30.80 | 30.83 | 30.76 | 30.79 | 39,104 | +0.04(+0.13%) |
Jul 07, 2023 | 30.76 | 30.90 | 30.75 | 30.75 | 63,596 | -0.03(-0.11%) |
Jul 06, 2023 | 30.75 | 30.81 | 30.67 | 30.78 | 290,785 | -0.12(-0.38%) |
Jul 05, 2023 | 30.84 | 30.95 | 30.84 | 30.90 | 81,555 | +0.00(+0.00%) |
Jul 03, 2023 | 30.92 | 30.95 | 30.90 | 30.90 | 22,027 | +0.00(+0.00%) |
Jun 30, 2023 | 30.85 | 30.95 | 30.85 | 30.90 | 138,602 | +0.12(+0.39%) |
Jun 29, 2023 | 30.66 | 30.78 | 30.66 | 30.78 | 16,254 | +0.09(+0.29%) |
Jun 28, 2023 | 30.61 | 30.69 | 30.61 | 30.69 | 13,943 | +0.04(+0.13%) |
Jun 27, 2023 | 30.52 | 30.72 | 30.51 | 30.65 | 18,518 | +0.11(+0.36%) |
Jun 26, 2023 | 30.53 | 30.63 | 30.50 | 30.54 | 37,981 | -0.04(-0.13%) |
Jun 23, 2023 | 30.55 | 30.64 | 30.53 | 30.58 | 66,274 | -0.07(-0.24%) |
Jun 22, 2023 | 30.57 | 30.67 | 30.57 | 30.65 | 42,947 | +0.09(+0.30%) |
Jun 21, 2023 | 30.62 | 30.65 | 30.56 | 30.56 | 40,187 | -0.10(-0.32%) |
Jun 20, 2023 | 30.64 | 30.66 | 30.56 | 30.66 | 46,638 | -0.05(-0.17%) |
Jun 16, 2023 | 30.86 | 30.86 | 30.67 | 30.71 | 28,939 | -0.01(-0.03%) |
Jun 15, 2023 | 30.61 | 30.78 | 30.61 | 30.72 | 53,555 | +1.08(+3.66%) |
May 08, 2023 | 29.60 | 29.66 | 29.58 | 29.64 | 70,358 | +0.02(+0.05%) |
May 05, 2023 | 29.50 | 29.67 | 29.48 | 29.62 | 111,736 | +0.32(+1.07%) |
May 04, 2023 | 29.42 | 29.42 | 29.26 | 29.30 | 210,977 | -0.16(-0.53%) |
May 03, 2023 | 29.61 | 29.66 | 29.43 | 29.46 | 106,102 | -0.13(-0.44%) |
May 02, 2023 | 29.68 | 29.69 | 29.42 | 29.59 | 327,256 | -0.13(-0.44%) |
May 01, 2023 | 29.75 | 29.80 | 29.71 | 29.72 | 77,339 | -0.01(-0.03%) |
Apr 28, 2023 | 29.60 | 29.73 | 29.59 | 29.73 | 161,708 | +0.13(+0.44%) |
Apr 27, 2023 | 29.35 | 29.62 | 29.34 | 29.60 | 154,910 | +0.32(+1.09%) |
Apr 26, 2023 | 29.39 | 29.44 | 29.25 | 29.28 | 280,283 | -0.06(-0.20%) |
Apr 25, 2023 | 29.50 | 29.56 | 29.33 | 29.34 | 150,544 | -0.21(-0.71%) |
Apr 24, 2023 | 29.55 | 29.59 | 29.49 | 29.55 | 264,778 | +0.02(+0.05%) |
Apr 21, 2023 | 29.60 | 29.60 | 29.47 | 29.54 | 351,311 | +0.02(+0.07%) |
Apr 20, 2023 | 29.53 | 29.59 | 29.46 | 29.52 | 204,397 | -0.05(-0.19%) |
Apr 19, 2023 | 29.47 | 29.64 | 29.47 | 29.57 | 1,249,253 | -0.06(-0.20%) |
Apr 18, 2023 | 29.69 | 29.69 | 29.56 | 29.63 | 506,461 | +0.01(+0.04%) |
Apr 17, 2023 | 29.49 | 29.62 | 29.49 | 29.62 | 390,538 | +0.06(+0.19%) |
Apr 14, 2023 | 29.58 | 29.66 | 29.45 | 29.56 | 341,692 | -0.03(-0.10%) |
Apr 13, 2023 | 29.44 | 29.61 | 29.39 | 29.59 | 331,654 | +0.20(+0.68%) |
Apr 12, 2023 | 29.52 | 29.62 | 29.34 | 29.39 | 878,240 | -0.04(-0.14%) |
Apr 11, 2023 | 29.48 | 29.50 | 29.39 | 29.43 | 1,658,964 | +0.01(+0.04%) |
Apr 10, 2023 | 29.32 | 29.44 | 29.27 | 29.42 | 958,666 | -0.02(-0.08%) |
Apr 06, 2023 | 29.30 | 29.44 | 29.27 | 29.44 | 289,079 | +0.07(+0.24%) |
Apr 05, 2023 | 29.39 | 29.39 | 29.30 | 29.37 | 968,415 | -0.03(-0.10%) |
Apr 04, 2023 | 29.52 | 29.52 | 29.34 | 29.40 | 637,028 | -0.09(-0.31%) |
Apr 03, 2023 | 29.39 | 29.49 | 29.33 | 29.49 | 1,165,563 | +0.09(+0.31%) |
Mar 31, 2023 | 29.43 | 29.45 | 29.39 | 29.40 | 4,161,025 | -0.03(-0.10%) |
Mar 30, 2023 | 29.42 | 29.43 | 29.35 | 29.43 | 254,676 | +0.02(+0.07%) |
Mar 29, 2023 | 29.41 | 29.43 | 29.36 | 29.41 | 80,622 | +0.04(+0.12%) |
Mar 28, 2023 | 29.36 | 29.40 | 29.33 | 29.37 | 84,495 | +0.01(+0.05%) |
Mar 27, 2023 | 29.36 | 29.38 | 29.30 | 29.36 | 64,340 | +0.05(+0.17%) |
Mar 24, 2023 | 29.18 | 29.31 | 29.18 | 29.31 | 44,184 | +0.09(+0.30%) |
Mar 23, 2023 | 29.28 | 29.32 | 29.16 | 29.22 | 34,220 | -0.01(-0.03%) |
Mar 22, 2023 | 29.23 | 29.29 | 29.20 | 29.23 | 16,855 | -0.00(-0.02%) |
Mar 21, 2023 | 29.24 | 29.25 | 29.19 | 29.23 | 19,323 | +0.11(+0.39%) |
Mar 20, 2023 | 29.02 | 29.16 | 29.02 | 29.12 | 53,638 | +0.10(+0.36%) |
Mar 17, 2023 | 29.09 | 29.09 | 29.01 | 29.02 | 37,896 | -0.10(-0.36%) |
Mar 16, 2023 | 28.89 | 29.15 | 28.87 | 29.12 | 91,646 | +0.21(+0.73%) |
Mar 15, 2023 | 28.87 | 28.96 | 28.75 | 28.91 | 245,803 | -0.16(-0.55%) |
Mar 14, 2023 | 28.96 | 29.09 | 28.93 | 29.07 | 31,676 | +0.29(+1.02%) |
Mar 13, 2023 | 28.60 | 28.94 | 28.60 | 28.78 | 30,558 | -0.03(-0.09%) |
Mar 10, 2023 | 28.92 | 29.00 | 28.78 | 28.80 | 5,515 | -0.15(-0.51%) |
Mar 09, 2023 | 29.22 | 29.22 | 28.95 | 28.95 | 9,952 | -0.23(-0.79%) |
Mar 08, 2023 | 29.09 | 29.18 | 29.09 | 29.18 | 67,830 | +0.03(+0.10%) |
Mar 07, 2023 | 29.16 | 29.19 | 29.08 | 29.15 | 8,351 | -0.07(-0.24%) |
Mar 06, 2023 | 29.20 | 29.22 | 29.18 | 29.22 | 11,165 | +0.04(+0.14%) |
Mar 03, 2023 | 29.12 | 29.20 | 29.12 | 29.18 | 320,317 | +0.15(+0.52%) |
Mar 02, 2023 | 28.96 | 29.05 | 28.96 | 29.03 | 12,184 | +0.05(+0.17%) |
Mar 01, 2023 | 28.95 | 29.00 | 28.95 | 28.98 | 8,830 | -0.02(-0.07%) |
Feb 28, 2023 | 29.03 | 29.06 | 28.97 | 29.00 | 21,598 | +0.02(+0.07%) |
Feb 27, 2023 | 28.99 | 29.04 | 28.97 | 28.98 | 9,947 | +0.03(+0.10%) |
Feb 24, 2023 | 28.95 | 28.96 | 28.86 | 28.95 | 15,405 | -0.04(-0.14%) |
Feb 23, 2023 | 28.99 | 28.99 | 28.91 | 28.99 | 28,152 | +0.05(+0.19%) |
Feb 22, 2023 | 28.98 | 28.98 | 28.91 | 28.94 | 12,824 | +0.01(+0.02%) |
Feb 21, 2023 | 28.96 | 28.98 | 28.90 | 28.93 | 17,960 | -0.10(-0.35%) |
Feb 17, 2023 | 28.97 | 29.05 | 28.97 | 29.03 | 22,602 | -0.01(-0.03%) |
Feb 16, 2023 | 29.10 | 29.14 | 29.04 | 29.04 | 125,099 | -0.07(-0.24%) |
Feb 15, 2023 | 29.07 | 29.12 | 29.06 | 29.11 | 4,466 | +0.02(+0.05%) |
Feb 14, 2023 | 29.04 | 29.12 | 29.04 | 29.09 | 8,000 | +0.02(+0.07%) |
Feb 13, 2023 | 29.05 | 29.07 | 28.98 | 29.07 | 5,630 | +0.09(+0.33%) |
Feb 10, 2023 | 28.92 | 29.00 | 28.91 | 28.98 | 22,419 | +0.01(+0.03%) |
Feb 09, 2023 | 29.08 | 29.09 | 28.97 | 28.97 | 20,683 | -0.06(-0.22%) |
Feb 08, 2023 | 29.02 | 29.07 | 29.01 | 29.03 | 14,384 | -0.07(-0.24%) |
Feb 07, 2023 | 28.96 | 29.14 | 28.96 | 29.10 | 75,621 | +0.11(+0.37%) |
Feb 06, 2023 | 28.95 | 29.02 | 28.95 | 28.99 | 9,295 | -0.02(-0.08%) |
Feb 03, 2023 | 29.07 | 29.09 | 29.00 | 29.01 | 23,332 | -0.05(-0.16%) |
Feb 02, 2023 | 29.03 | 29.11 | 29.03 | 29.06 | 23,513 | +0.08(+0.28%) |