Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.74 | 27.86 | 26.75 | 26.85 | 907,130 | -0.76(-2.75%) |
Jan 30, 2024 | 27.50 | 27.62 | 27.20 | 27.61 | 888,445 | -0.05(-0.18%) |
Jan 29, 2024 | 27.49 | 27.78 | 27.15 | 27.66 | 823,144 | +0.16(+0.58%) |
Jan 26, 2024 | 27.62 | 27.97 | 27.30 | 27.50 | 868,194 | -0.07(-0.25%) |
Jan 25, 2024 | 27.48 | 27.76 | 27.15 | 27.57 | 987,370 | +0.08(+0.29%) |
Jan 24, 2024 | 27.70 | 27.70 | 27.10 | 27.49 | 1,011,612 | -0.03(-0.11%) |
Jan 23, 2024 | 27.47 | 27.69 | 27.11 | 27.52 | 1,228,101 | +0.22(+0.81%) |
Jan 22, 2024 | 28.40 | 28.84 | 26.98 | 27.30 | 1,849,492 | -0.92(-3.26%) |
Jan 19, 2024 | 27.76 | 28.34 | 27.13 | 28.22 | 1,528,143 | +0.54(+1.95%) |
Jan 18, 2024 | 28.29 | 28.43 | 27.68 | 27.68 | 1,489,052 | -0.43(-1.53%) |
Jan 17, 2024 | 27.49 | 28.18 | 27.37 | 28.11 | 1,211,931 | +0.38(+1.37%) |
Jan 16, 2024 | 28.80 | 28.81 | 27.68 | 27.73 | 1,437,871 | -0.13(-0.47%) |
Jan 12, 2024 | 28.18 | 28.64 | 27.77 | 27.86 | 959,339 | -0.31(-1.10%) |
Jan 11, 2024 | 29.51 | 29.59 | 28.16 | 28.17 | 1,480,495 | -1.31(-4.44%) |
Jan 10, 2024 | 28.70 | 29.76 | 28.64 | 29.48 | 1,601,001 | +0.85(+2.97%) |
Jan 09, 2024 | 29.47 | 29.62 | 28.59 | 28.63 | 2,210,660 | -1.06(-3.57%) |
Jan 08, 2024 | 31.24 | 31.50 | 28.34 | 29.69 | 3,996,939 | -1.42(-4.56%) |
Jan 05, 2024 | 30.90 | 31.78 | 30.80 | 31.11 | 1,860,133 | +0.10(+0.32%) |
Jan 04, 2024 | 31.06 | 31.17 | 30.45 | 31.01 | 1,255,429 | -0.02(-0.06%) |
Jan 03, 2024 | 30.57 | 31.80 | 30.44 | 31.03 | 990,533 | -0.03(-0.10%) |
Jan 02, 2024 | 31.45 | 31.93 | 30.76 | 31.06 | 1,254,022 | -0.61(-1.93%) |
Dec 29, 2023 | 31.75 | 32.19 | 31.60 | 31.67 | 1,147,467 | -0.23(-0.72%) |
Dec 28, 2023 | 31.90 | 32.31 | 31.77 | 31.90 | 1,565,692 | -0.10(-0.31%) |
Dec 27, 2023 | 31.07 | 32.00 | 30.89 | 32.00 | 1,366,047 | +1.06(+3.43%) |
Dec 26, 2023 | 30.41 | 31.23 | 30.29 | 30.94 | 2,092,316 | -0.11(-0.35%) |
Dec 22, 2023 | 29.80 | 31.23 | 29.55 | 31.05 | 2,385,498 | +1.29(+4.33%) |
Dec 21, 2023 | 29.38 | 29.96 | 29.10 | 29.76 | 1,766,674 | +1.12(+3.91%) |
Dec 20, 2023 | 29.39 | 29.76 | 28.64 | 28.64 | 1,293,638 | -0.85(-2.88%) |
Dec 19, 2023 | 29.45 | 29.72 | 29.06 | 29.49 | 1,549,562 | -0.09(-0.30%) |
Dec 18, 2023 | 29.76 | 30.09 | 29.03 | 29.58 | 1,173,595 | -0.30(-1.00%) |
Dec 15, 2023 | 30.79 | 30.85 | 29.53 | 29.88 | 1,249,718 | -0.80(-2.61%) |
Dec 14, 2023 | 29.85 | 30.79 | 29.66 | 30.68 | 3,328,135 | +1.16(+3.93%) |
Dec 13, 2023 | 29.25 | 29.64 | 28.43 | 29.52 | 1,253,830 | +0.30(+1.03%) |
Dec 12, 2023 | 28.69 | 29.27 | 28.13 | 29.22 | 873,853 | +0.52(+1.81%) |
Dec 11, 2023 | 27.66 | 28.85 | 27.57 | 28.70 | 1,236,410 | +1.04(+3.76%) |
Dec 08, 2023 | 27.50 | 27.83 | 27.14 | 27.66 | 781,038 | +0.11(+0.40%) |
Dec 07, 2023 | 27.56 | 27.70 | 26.96 | 27.55 | 924,230 | -0.05(-0.18%) |
Dec 06, 2023 | 27.31 | 28.56 | 27.01 | 27.60 | 1,797,806 | +0.59(+2.18%) |
Dec 05, 2023 | 27.11 | 27.28 | 26.78 | 27.01 | 1,129,758 | -0.40(-1.46%) |
Dec 04, 2023 | 28.24 | 28.38 | 27.23 | 27.41 | 1,536,232 | -0.89(-3.14%) |
Dec 01, 2023 | 27.10 | 28.44 | 26.85 | 28.30 | 2,371,941 | +1.57(+5.87%) |
Nov 30, 2023 | 29.54 | 29.71 | 26.62 | 26.73 | 3,174,227 | -2.92(-9.85%) |
Nov 29, 2023 | 29.75 | 29.95 | 29.30 | 29.65 | 1,164,929 | +0.02(+0.07%) |
Nov 28, 2023 | 29.03 | 29.71 | 29.03 | 29.63 | 1,363,284 | +0.19(+0.65%) |
Nov 27, 2023 | 28.87 | 29.51 | 28.70 | 29.44 | 1,199,091 | +0.51(+1.76%) |
Nov 24, 2023 | 28.89 | 29.20 | 28.77 | 28.93 | 423,511 | +0.04(+0.14%) |
Nov 22, 2023 | 28.57 | 29.05 | 28.28 | 28.89 | 965,331 | +0.39(+1.37%) |
Nov 21, 2023 | 28.63 | 28.70 | 28.11 | 28.50 | 835,372 | -0.32(-1.11%) |
Nov 20, 2023 | 28.66 | 29.10 | 28.07 | 28.82 | 2,123,404 | +0.97(+3.48%) |
Nov 17, 2023 | 27.42 | 27.86 | 27.07 | 27.85 | 1,044,706 | +0.75(+2.77%) |
Nov 16, 2023 | 27.77 | 28.05 | 27.06 | 27.10 | 2,624,752 | -1.75(-6.07%) |
Nov 15, 2023 | 28.50 | 29.03 | 28.20 | 28.85 | 1,272,262 | +0.63(+2.23%) |
Nov 14, 2023 | 27.60 | 28.30 | 27.50 | 28.22 | 1,616,264 | +1.18(+4.36%) |
Nov 13, 2023 | 27.49 | 27.79 | 26.90 | 27.04 | 775,149 | -0.49(-1.78%) |
Nov 10, 2023 | 27.05 | 27.59 | 26.77 | 27.53 | 1,154,363 | +0.39(+1.44%) |
Nov 09, 2023 | 27.12 | 28.02 | 26.80 | 27.14 | 1,834,116 | +0.26(+0.97%) |
Nov 08, 2023 | 28.76 | 28.89 | 25.78 | 26.88 | 3,176,039 | +0.24(+0.90%) |
Nov 07, 2023 | 26.64 | 27.05 | 26.16 | 26.64 | 1,982,737 | +0.04(+0.15%) |
Nov 06, 2023 | 26.87 | 27.20 | 25.96 | 26.60 | 1,032,434 | +0.11(+0.42%) |
Nov 03, 2023 | 26.05 | 26.59 | 25.97 | 26.49 | 858,060 | +0.53(+2.04%) |
Nov 02, 2023 | 24.38 | 26.09 | 24.34 | 25.96 | 1,420,018 | +2.01(+8.39%) |
Nov 01, 2023 | 24.40 | 24.61 | 23.31 | 23.95 | 1,340,662 | -0.39(-1.60%) |
Oct 31, 2023 | 24.72 | 25.00 | 24.24 | 24.34 | 866,635 | -0.50(-2.01%) |
Oct 30, 2023 | 24.96 | 25.45 | 24.77 | 24.84 | 979,564 | +0.09(+0.36%) |
Oct 27, 2023 | 24.80 | 25.54 | 24.66 | 24.75 | 500,494 | +0.17(+0.69%) |
Oct 26, 2023 | 25.55 | 25.87 | 24.52 | 24.58 | 1,333,716 | -0.99(-3.87%) |
Oct 25, 2023 | 25.57 | 25.86 | 25.42 | 25.57 | 835,381 | -0.13(-0.51%) |
Oct 24, 2023 | 24.70 | 25.70 | 24.70 | 25.70 | 861,519 | +1.26(+5.16%) |
Oct 23, 2023 | 24.85 | 25.33 | 24.43 | 24.44 | 638,295 | -0.89(-3.51%) |
Oct 20, 2023 | 25.36 | 25.66 | 24.94 | 25.33 | 583,434 | -0.07(-0.28%) |
Oct 19, 2023 | 26.10 | 26.43 | 25.40 | 25.40 | 645,948 | -0.61(-2.35%) |
Oct 18, 2023 | 26.02 | 26.19 | 25.67 | 26.01 | 742,985 | +0.01(+0.04%) |
Oct 17, 2023 | 25.88 | 26.21 | 25.56 | 26.00 | 845,350 | +0.21(+0.81%) |
Oct 16, 2023 | 25.00 | 25.82 | 24.84 | 25.79 | 910,022 | +0.94(+3.78%) |
Oct 13, 2023 | 25.06 | 25.20 | 24.54 | 24.85 | 503,532 | -0.13(-0.52%) |
Oct 12, 2023 | 25.55 | 25.55 | 24.47 | 24.98 | 871,418 | -0.36(-1.42%) |
Oct 11, 2023 | 25.40 | 25.77 | 24.85 | 25.34 | 943,059 | +0.07(+0.28%) |
Oct 10, 2023 | 24.79 | 25.52 | 24.59 | 25.27 | 1,645,507 | +0.55(+2.22%) |
Oct 09, 2023 | 23.64 | 24.75 | 23.51 | 24.72 | 842,696 | +0.68(+2.83%) |
Oct 06, 2023 | 23.77 | 24.25 | 23.01 | 24.04 | 1,458,643 | +0.05(+0.21%) |
Oct 05, 2023 | 23.87 | 24.19 | 23.38 | 23.99 | 1,140,087 | +0.05(+0.21%) |
Oct 04, 2023 | 23.21 | 24.08 | 22.85 | 23.94 | 1,005,851 | +0.80(+3.46%) |
Oct 03, 2023 | 23.24 | 23.74 | 22.96 | 23.14 | 1,424,126 | -0.33(-1.41%) |
Oct 02, 2023 | 23.14 | 23.56 | 22.95 | 23.47 | 1,238,670 | +0.22(+0.95%) |
Sep 29, 2023 | 23.64 | 23.99 | 23.23 | 23.25 | 867,266 | -0.03(-0.13%) |
Sep 28, 2023 | 22.82 | 23.45 | 22.66 | 23.28 | 748,106 | +0.47(+2.06%) |
Sep 27, 2023 | 23.58 | 23.72 | 22.71 | 22.81 | 1,282,695 | -0.54(-2.31%) |
Sep 26, 2023 | 23.30 | 23.60 | 23.13 | 23.35 | 883,978 | -0.06(-0.26%) |
Sep 25, 2023 | 23.50 | 23.59 | 23.35 | 23.41 | 1,241,069 | -0.28(-1.18%) |
Sep 22, 2023 | 24.17 | 24.49 | 23.40 | 23.69 | 1,843,037 | -0.31(-1.29%) |
Sep 21, 2023 | 24.42 | 24.62 | 23.77 | 24.00 | 1,711,048 | -0.82(-3.30%) |
Sep 20, 2023 | 25.40 | 25.77 | 24.65 | 24.82 | 1,131,820 | -0.51(-2.01%) |
Sep 19, 2023 | 25.26 | 25.55 | 24.88 | 25.33 | 1,115,447 | -0.10(-0.39%) |
Sep 18, 2023 | 25.37 | 25.87 | 25.17 | 25.43 | 856,155 | +0.00(+0.00%) |
Sep 15, 2023 | 25.16 | 25.75 | 25.12 | 25.43 | 1,724,984 | -0.32(-1.24%) |
Sep 14, 2023 | 25.88 | 26.35 | 25.46 | 25.75 | 1,354,837 | -0.09(-0.35%) |
Sep 13, 2023 | 26.57 | 27.07 | 25.82 | 25.84 | 1,639,794 | -0.89(-3.33%) |
Sep 12, 2023 | 26.74 | 27.12 | 26.25 | 26.73 | 1,426,851 | -0.21(-0.78%) |
Sep 11, 2023 | 27.60 | 27.60 | 26.65 | 26.94 | 1,796,567 | -0.77(-2.78%) |
Sep 08, 2023 | 27.86 | 28.00 | 27.08 | 27.71 | 5,744,296 | +0.93(+3.47%) |
Sep 07, 2023 | 25.78 | 27.98 | 24.64 | 26.78 | 3,462,569 | -1.30(-4.63%) |
Sep 06, 2023 | 28.26 | 28.53 | 27.73 | 28.08 | 642,106 | -0.25(-0.88%) |
Sep 05, 2023 | 28.57 | 28.94 | 28.26 | 28.33 | 701,414 | -0.41(-1.43%) |
Sep 01, 2023 | 29.72 | 29.83 | 28.63 | 28.74 | 893,362 | -0.87(-2.94%) |
Aug 31, 2023 | 29.50 | 29.98 | 29.17 | 29.61 | 733,080 | +0.08(+0.27%) |
Aug 30, 2023 | 29.19 | 29.74 | 28.90 | 29.53 | 539,771 | +0.14(+0.48%) |
Aug 29, 2023 | 29.53 | 30.35 | 29.30 | 29.39 | 1,505,437 | -0.34(-1.14%) |
Aug 28, 2023 | 30.28 | 30.44 | 29.54 | 29.73 | 539,718 | -0.38(-1.26%) |
Aug 25, 2023 | 30.12 | 30.50 | 29.87 | 30.11 | 352,593 | +0.08(+0.27%) |
Aug 24, 2023 | 30.74 | 30.75 | 29.75 | 30.03 | 770,820 | -0.90(-2.91%) |
Aug 23, 2023 | 31.00 | 31.69 | 30.80 | 30.93 | 1,066,288 | +0.32(+1.05%) |
Aug 22, 2023 | 30.74 | 30.75 | 30.16 | 30.61 | 300,776 | -0.07(-0.23%) |
Aug 21, 2023 | 30.45 | 31.13 | 30.14 | 30.68 | 481,535 | +0.40(+1.32%) |
Aug 18, 2023 | 30.14 | 31.00 | 29.80 | 30.28 | 534,495 | -0.33(-1.08%) |
Aug 17, 2023 | 31.25 | 31.51 | 30.44 | 30.61 | 688,494 | -0.67(-2.14%) |
Aug 16, 2023 | 32.50 | 32.50 | 31.16 | 31.28 | 973,279 | -1.22(-3.75%) |
Aug 15, 2023 | 33.67 | 34.59 | 32.36 | 32.50 | 1,249,037 | -1.08(-3.22%) |
Aug 14, 2023 | 33.35 | 33.99 | 32.78 | 33.58 | 876,123 | +0.28(+0.84%) |
Aug 11, 2023 | 32.50 | 34.09 | 32.15 | 33.30 | 1,178,146 | +0.94(+2.90%) |
Aug 10, 2023 | 32.80 | 33.63 | 31.83 | 32.36 | 1,630,156 | -0.63(-1.91%) |
Aug 09, 2023 | 29.66 | 35.09 | 29.38 | 32.99 | 7,597,970 | +5.00(+17.86%) |
Aug 08, 2023 | 27.53 | 28.20 | 27.05 | 27.99 | 1,543,857 | +0.09(+0.32%) |
Aug 07, 2023 | 28.91 | 29.12 | 27.87 | 27.90 | 1,139,211 | -0.94(-3.26%) |
Aug 04, 2023 | 29.30 | 29.32 | 28.55 | 28.84 | 598,614 | -0.39(-1.33%) |
Aug 03, 2023 | 29.67 | 29.86 | 28.49 | 29.23 | 1,140,085 | -0.65(-2.18%) |
Aug 02, 2023 | 30.29 | 30.41 | 29.64 | 29.88 | 743,986 | -0.93(-3.02%) |
Aug 01, 2023 | 30.51 | 30.89 | 29.86 | 30.81 | 805,176 | -0.20(-0.64%) |
Jul 31, 2023 | 30.37 | 31.21 | 30.15 | 31.01 | 942,406 | +0.84(+2.78%) |
Jul 28, 2023 | 29.22 | 30.47 | 29.15 | 30.17 | 600,271 | +1.19(+4.11%) |
Jul 27, 2023 | 31.00 | 31.01 | 28.81 | 28.98 | 889,184 | -2.07(-6.67%) |
Jul 26, 2023 | 28.95 | 31.08 | 28.89 | 31.05 | 1,245,365 | +2.12(+7.33%) |
Jul 25, 2023 | 28.49 | 29.26 | 28.49 | 28.93 | 612,952 | +0.44(+1.54%) |
Jul 24, 2023 | 28.82 | 28.90 | 28.03 | 28.49 | 637,546 | -0.31(-1.08%) |
Jul 21, 2023 | 28.92 | 29.26 | 28.57 | 28.80 | 797,465 | +0.13(+0.45%) |
Jul 20, 2023 | 29.11 | 29.18 | 28.59 | 28.67 | 379,873 | -0.56(-1.92%) |
Jul 19, 2023 | 29.16 | 29.70 | 29.11 | 29.23 | 586,452 | +0.26(+0.90%) |
Jul 18, 2023 | 28.49 | 29.06 | 28.47 | 28.97 | 426,103 | +0.50(+1.76%) |
Jul 17, 2023 | 28.65 | 28.96 | 28.32 | 28.47 | 660,715 | -0.18(-0.63%) |
Jul 14, 2023 | 29.58 | 29.65 | 28.45 | 28.65 | 706,363 | -0.81(-2.75%) |
Jul 13, 2023 | 30.04 | 30.43 | 29.44 | 29.46 | 636,922 | -0.61(-2.03%) |
Jul 12, 2023 | 29.96 | 30.16 | 29.31 | 30.07 | 659,586 | +0.50(+1.69%) |
Jul 11, 2023 | 29.30 | 29.93 | 28.99 | 29.57 | 822,528 | +0.49(+1.69%) |
Jul 10, 2023 | 28.06 | 29.10 | 28.04 | 29.08 | 910,010 | +1.02(+3.64%) |
Jul 07, 2023 | 28.21 | 28.62 | 28.05 | 28.06 | 475,439 | -0.18(-0.64%) |
Jul 06, 2023 | 28.23 | 28.39 | 28.01 | 28.24 | 418,610 | -0.19(-0.67%) |
Jul 05, 2023 | 28.57 | 28.66 | 28.02 | 28.43 | 373,636 | -0.18(-0.63%) |
Jul 03, 2023 | 28.42 | 28.73 | 28.25 | 28.61 | 240,820 | +0.16(+0.56%) |
Jun 30, 2023 | 28.37 | 28.82 | 28.27 | 28.45 | 365,446 | +0.20(+0.71%) |
Jun 29, 2023 | 28.33 | 28.67 | 28.10 | 28.25 | 542,697 | -0.08(-0.28%) |
Jun 28, 2023 | 27.79 | 28.37 | 27.60 | 28.33 | 969,128 | +0.42(+1.50%) |
Jun 27, 2023 | 27.89 | 28.09 | 27.70 | 27.91 | 656,831 | +0.27(+0.98%) |
Jun 26, 2023 | 27.81 | 28.37 | 27.60 | 27.64 | 460,160 | -0.49(-1.74%) |
Jun 23, 2023 | 28.12 | 28.66 | 27.82 | 28.13 | 487,163 | -0.44(-1.54%) |
Jun 22, 2023 | 27.52 | 28.80 | 27.27 | 28.57 | 726,980 | +0.92(+3.33%) |
Jun 21, 2023 | 28.00 | 28.05 | 27.13 | 27.65 | 648,452 | -0.43(-1.53%) |
Jun 20, 2023 | 27.85 | 28.13 | 27.41 | 28.08 | 604,618 | +0.09(+0.32%) |
Jun 16, 2023 | 28.80 | 29.11 | 27.86 | 27.99 | 958,329 | -0.80(-2.78%) |
Jun 15, 2023 | 28.78 | 29.40 | 28.72 | 28.79 | 508,485 | -3.48(-10.78%) |
May 08, 2023 | 32.69 | 33.05 | 32.04 | 32.27 | 1,381,229 | -0.36(-1.10%) |
May 05, 2023 | 31.97 | 33.28 | 31.97 | 32.63 | 939,387 | +0.85(+2.67%) |
May 04, 2023 | 31.34 | 31.83 | 31.02 | 31.78 | 647,424 | +0.60(+1.92%) |
May 03, 2023 | 30.92 | 31.90 | 30.85 | 31.18 | 692,317 | -0.37(-1.17%) |
May 02, 2023 | 30.93 | 31.69 | 30.76 | 31.55 | 985,407 | +0.62(+2.00%) |
May 01, 2023 | 31.34 | 31.49 | 30.71 | 30.93 | 643,563 | -0.22(-0.71%) |
Apr 28, 2023 | 30.61 | 31.27 | 30.23 | 31.15 | 581,251 | +0.25(+0.81%) |
Apr 27, 2023 | 31.14 | 31.49 | 30.66 | 30.90 | 663,849 | +0.11(+0.36%) |
Apr 26, 2023 | 30.50 | 31.61 | 30.43 | 30.79 | 933,310 | +0.51(+1.68%) |
Apr 25, 2023 | 31.06 | 31.15 | 30.22 | 30.28 | 500,062 | -1.14(-3.63%) |
Apr 24, 2023 | 30.76 | 31.49 | 30.48 | 31.42 | 845,775 | +0.81(+2.65%) |
Apr 21, 2023 | 30.07 | 30.73 | 29.71 | 30.61 | 564,733 | +0.56(+1.86%) |
Apr 20, 2023 | 30.02 | 30.82 | 29.72 | 30.05 | 800,467 | -0.27(-0.89%) |
Apr 19, 2023 | 30.48 | 30.68 | 29.80 | 30.32 | 775,617 | -0.22(-0.72%) |
Apr 18, 2023 | 32.14 | 32.43 | 30.49 | 30.54 | 957,716 | -1.34(-4.20%) |
Apr 17, 2023 | 32.10 | 32.50 | 31.66 | 31.88 | 365,989 | -0.27(-0.84%) |
Apr 14, 2023 | 32.44 | 32.83 | 31.88 | 32.15 | 317,171 | -0.37(-1.14%) |
Apr 13, 2023 | 32.68 | 33.04 | 32.41 | 32.52 | 375,752 | +0.04(+0.12%) |
Apr 12, 2023 | 33.75 | 33.89 | 32.32 | 32.48 | 389,116 | -0.68(-2.05%) |
Apr 11, 2023 | 32.74 | 33.30 | 32.50 | 33.16 | 521,478 | +0.60(+1.84%) |
Apr 10, 2023 | 31.25 | 32.85 | 31.21 | 32.56 | 715,283 | +1.08(+3.43%) |
Apr 06, 2023 | 31.72 | 32.21 | 31.16 | 31.48 | 847,804 | -0.41(-1.29%) |
Apr 05, 2023 | 33.37 | 33.63 | 31.81 | 31.89 | 1,753,844 | -0.31(-0.96%) |
Apr 04, 2023 | 32.10 | 32.33 | 31.35 | 32.20 | 1,171,398 | +0.18(+0.56%) |
Apr 03, 2023 | 31.64 | 32.09 | 31.31 | 32.02 | 741,188 | +0.39(+1.23%) |
Mar 31, 2023 | 31.29 | 31.95 | 31.25 | 31.63 | 665,711 | +0.46(+1.48%) |
Mar 30, 2023 | 30.92 | 31.66 | 30.75 | 31.17 | 590,045 | +0.65(+2.13%) |
Mar 29, 2023 | 30.54 | 30.86 | 29.80 | 30.52 | 807,837 | +0.38(+1.26%) |
Mar 28, 2023 | 29.44 | 30.18 | 29.41 | 30.14 | 430,368 | +0.43(+1.45%) |
Mar 27, 2023 | 29.10 | 29.84 | 28.80 | 29.71 | 865,479 | +1.05(+3.66%) |
Mar 24, 2023 | 29.49 | 29.55 | 28.13 | 28.66 | 1,227,763 | -1.02(-3.44%) |
Mar 23, 2023 | 29.60 | 30.70 | 29.14 | 29.68 | 759,108 | +0.28(+0.95%) |
Mar 22, 2023 | 29.46 | 30.44 | 29.31 | 29.40 | 1,179,652 | -0.05(-0.17%) |
Mar 21, 2023 | 30.00 | 30.50 | 29.42 | 29.45 | 809,614 | -0.17(-0.57%) |
Mar 20, 2023 | 29.16 | 30.13 | 28.91 | 29.62 | 696,080 | +0.47(+1.61%) |
Mar 17, 2023 | 29.99 | 30.08 | 28.89 | 29.15 | 1,397,532 | -1.01(-3.35%) |
Mar 16, 2023 | 29.82 | 30.53 | 29.68 | 30.16 | 837,051 | -0.24(-0.79%) |
Mar 15, 2023 | 30.20 | 30.43 | 29.69 | 30.40 | 857,638 | -0.05(-0.16%) |
Mar 14, 2023 | 31.41 | 31.65 | 30.18 | 30.45 | 960,063 | -0.13(-0.43%) |
Mar 13, 2023 | 30.85 | 31.08 | 29.67 | 30.58 | 1,561,888 | -0.83(-2.64%) |
Mar 10, 2023 | 32.00 | 32.69 | 31.05 | 31.41 | 912,334 | -0.64(-2.00%) |
Mar 09, 2023 | 33.44 | 33.61 | 32.01 | 32.05 | 810,867 | -1.47(-4.39%) |
Mar 08, 2023 | 33.62 | 33.73 | 33.03 | 33.52 | 332,155 | -0.06(-0.18%) |
Mar 07, 2023 | 34.03 | 34.62 | 33.44 | 33.58 | 965,150 | -0.57(-1.67%) |
Mar 06, 2023 | 34.58 | 35.18 | 33.94 | 34.15 | 795,891 | -0.20(-0.58%) |
Mar 03, 2023 | 33.14 | 34.60 | 33.13 | 34.35 | 1,129,072 | +1.43(+4.34%) |
Mar 02, 2023 | 31.81 | 33.78 | 31.53 | 32.92 | 1,222,596 | +0.93(+2.91%) |
Mar 01, 2023 | 33.30 | 33.54 | 31.66 | 31.99 | 1,377,198 | -1.36(-4.08%) |
Feb 28, 2023 | 32.90 | 33.87 | 32.66 | 33.35 | 1,291,280 | +0.52(+1.58%) |
Feb 27, 2023 | 33.10 | 33.42 | 32.27 | 32.83 | 995,915 | -0.24(-0.73%) |
Feb 24, 2023 | 33.41 | 34.31 | 32.71 | 33.07 | 1,190,010 | -0.96(-2.82%) |
Feb 23, 2023 | 35.08 | 36.49 | 32.01 | 34.03 | 5,209,725 | -3.96(-10.42%) |
Feb 22, 2023 | 37.49 | 38.65 | 36.93 | 37.99 | 1,139,456 | +0.64(+1.71%) |
Feb 21, 2023 | 37.90 | 38.61 | 37.34 | 37.35 | 841,265 | -1.21(-3.14%) |
Feb 17, 2023 | 39.00 | 39.49 | 37.76 | 38.56 | 1,566,445 | -0.80(-2.03%) |
Feb 16, 2023 | 39.73 | 40.53 | 39.27 | 39.36 | 900,466 | -1.47(-3.60%) |
Feb 15, 2023 | 39.07 | 40.87 | 39.01 | 40.83 | 961,088 | +1.66(+4.24%) |
Feb 14, 2023 | 38.03 | 39.30 | 37.56 | 39.17 | 681,528 | +0.76(+1.98%) |
Feb 13, 2023 | 37.82 | 38.53 | 37.30 | 38.41 | 659,787 | +1.07(+2.87%) |
Feb 10, 2023 | 36.39 | 37.53 | 35.81 | 37.34 | 997,052 | +0.70(+1.91%) |
Feb 09, 2023 | 38.26 | 38.74 | 36.60 | 36.64 | 937,700 | -1.35(-3.55%) |
Feb 08, 2023 | 38.75 | 39.35 | 37.86 | 37.99 | 690,681 | -0.87(-2.24%) |
Feb 07, 2023 | 37.56 | 39.23 | 37.39 | 38.86 | 848,540 | +1.01(+2.67%) |
Feb 06, 2023 | 38.50 | 40.05 | 37.66 | 37.85 | 937,779 | -1.01(-2.60%) |
Feb 03, 2023 | 39.86 | 41.44 | 38.70 | 38.86 | 1,475,945 | -1.07(-2.68%) |
Feb 02, 2023 | 39.05 | 40.78 | 38.70 | 39.93 | 1,500,642 | +1.41(+3.66%) |