Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.48 | 30.67 | 29.70 | 29.91 | 399,153 | -0.53(-1.75%) |
Jan 30, 2024 | 29.98 | 30.51 | 29.75 | 30.45 | 261,773 | +0.17(+0.57%) |
Jan 29, 2024 | 29.83 | 30.47 | 29.49 | 30.27 | 386,210 | +0.54(+1.83%) |
Jan 26, 2024 | 30.24 | 30.41 | 29.58 | 29.73 | 490,602 | -0.38(-1.27%) |
Jan 25, 2024 | 29.42 | 30.22 | 29.21 | 30.11 | 755,651 | +0.91(+3.10%) |
Jan 24, 2024 | 29.77 | 30.49 | 29.08 | 29.21 | 721,307 | -0.26(-0.87%) |
Jan 23, 2024 | 29.33 | 29.87 | 28.98 | 29.46 | 915,677 | +0.28(+0.95%) |
Jan 22, 2024 | 29.53 | 30.02 | 29.05 | 29.19 | 768,941 | -0.32(-1.10%) |
Jan 19, 2024 | 28.89 | 29.60 | 28.49 | 29.51 | 502,549 | +0.61(+2.11%) |
Jan 18, 2024 | 28.73 | 29.16 | 28.36 | 28.90 | 537,445 | +0.30(+1.07%) |
Jan 17, 2024 | 28.53 | 28.82 | 28.17 | 28.60 | 648,474 | -0.46(-1.57%) |
Jan 16, 2024 | 28.57 | 29.11 | 28.15 | 29.06 | 471,228 | +0.32(+1.13%) |
Jan 12, 2024 | 28.93 | 29.68 | 28.68 | 28.73 | 262,408 | -0.07(-0.23%) |
Jan 11, 2024 | 29.64 | 29.64 | 28.55 | 28.80 | 369,669 | -0.55(-1.88%) |
Jan 10, 2024 | 28.90 | 29.66 | 28.88 | 29.35 | 271,973 | +0.42(+1.45%) |
Jan 09, 2024 | 29.35 | 29.35 | 28.68 | 28.93 | 237,163 | -0.51(-1.75%) |
Jan 08, 2024 | 28.81 | 29.56 | 28.54 | 29.45 | 467,882 | +0.57(+1.98%) |
Jan 05, 2024 | 28.68 | 29.55 | 28.66 | 28.87 | 512,245 | -0.13(-0.46%) |
Jan 04, 2024 | 29.14 | 29.26 | 28.85 | 29.01 | 380,279 | -0.25(-0.85%) |
Jan 03, 2024 | 29.62 | 29.70 | 29.14 | 29.26 | 345,930 | -0.39(-1.32%) |
Jan 02, 2024 | 29.54 | 30.26 | 29.40 | 29.65 | 624,352 | -0.36(-1.21%) |
Dec 29, 2023 | 29.89 | 30.12 | 29.69 | 30.01 | 418,460 | +0.02(+0.06%) |
Dec 28, 2023 | 30.27 | 30.45 | 29.73 | 29.99 | 199,653 | -0.29(-0.94%) |
Dec 27, 2023 | 30.26 | 30.68 | 30.13 | 30.27 | 490,184 | -0.07(-0.22%) |
Dec 26, 2023 | 30.25 | 30.47 | 30.03 | 30.34 | 368,522 | +0.15(+0.50%) |
Dec 22, 2023 | 29.98 | 30.41 | 29.88 | 30.19 | 579,009 | +0.26(+0.86%) |
Dec 21, 2023 | 28.88 | 29.95 | 28.84 | 29.93 | 738,375 | +1.22(+4.25%) |
Dec 20, 2023 | 28.99 | 29.69 | 28.60 | 28.71 | 737,124 | -0.43(-1.47%) |
Dec 19, 2023 | 29.12 | 29.66 | 28.59 | 29.14 | 552,719 | +0.42(+1.46%) |
Dec 18, 2023 | 28.69 | 29.23 | 28.55 | 28.72 | 443,174 | +0.03(+0.10%) |
Dec 15, 2023 | 29.26 | 29.55 | 28.53 | 28.69 | 1,221,498 | -0.65(-2.21%) |
Dec 14, 2023 | 28.43 | 29.45 | 28.43 | 29.34 | 1,394,116 | +1.24(+4.41%) |
Dec 13, 2023 | 26.85 | 28.22 | 26.57 | 28.10 | 640,174 | +1.31(+4.87%) |
Dec 12, 2023 | 27.24 | 27.24 | 26.49 | 26.80 | 349,475 | -0.42(-1.54%) |
Dec 11, 2023 | 26.93 | 27.41 | 26.31 | 27.22 | 699,855 | +0.38(+1.42%) |
Dec 08, 2023 | 26.85 | 27.23 | 26.62 | 26.83 | 512,229 | +0.09(+0.32%) |
Dec 07, 2023 | 26.11 | 26.92 | 25.73 | 26.75 | 589,307 | +0.64(+2.45%) |
Dec 06, 2023 | 25.81 | 26.48 | 25.73 | 26.11 | 661,003 | +0.40(+1.56%) |
Dec 05, 2023 | 25.94 | 26.39 | 25.47 | 25.71 | 482,302 | -0.32(-1.24%) |
Dec 04, 2023 | 25.97 | 26.58 | 25.78 | 26.03 | 648,498 | -0.41(-1.55%) |
Dec 01, 2023 | 25.01 | 26.60 | 24.96 | 26.44 | 1,051,433 | +1.48(+5.92%) |
Nov 30, 2023 | 24.65 | 25.12 | 24.20 | 24.97 | 856,316 | +0.31(+1.28%) |
Nov 29, 2023 | 25.02 | 25.55 | 24.54 | 24.65 | 582,775 | +0.27(+1.10%) |
Nov 28, 2023 | 24.37 | 24.51 | 24.12 | 24.38 | 680,120 | +0.14(+0.57%) |
Nov 27, 2023 | 24.93 | 25.00 | 24.21 | 24.25 | 542,299 | -0.78(-3.13%) |
Nov 24, 2023 | 24.76 | 25.08 | 24.60 | 25.03 | 175,809 | +0.25(+1.00%) |
Nov 22, 2023 | 24.50 | 24.91 | 24.32 | 24.78 | 442,824 | +0.31(+1.28%) |
Nov 21, 2023 | 24.95 | 25.13 | 24.47 | 24.47 | 429,040 | -0.42(-1.70%) |
Nov 20, 2023 | 25.30 | 25.30 | 24.60 | 24.89 | 537,844 | -0.29(-1.17%) |
Nov 17, 2023 | 25.87 | 25.87 | 25.18 | 25.18 | 289,172 | -0.14(-0.55%) |
Nov 16, 2023 | 25.46 | 25.59 | 25.24 | 25.32 | 515,809 | -0.11(-0.43%) |
Nov 15, 2023 | 24.66 | 25.54 | 24.62 | 25.43 | 563,160 | +0.87(+3.56%) |
Nov 14, 2023 | 23.95 | 24.58 | 23.75 | 24.56 | 415,435 | +1.23(+5.29%) |
Nov 13, 2023 | 23.17 | 24.06 | 23.17 | 23.33 | 511,517 | -0.17(-0.74%) |
Nov 10, 2023 | 23.88 | 23.91 | 23.14 | 23.50 | 558,674 | -0.32(-1.35%) |
Nov 09, 2023 | 23.96 | 24.17 | 23.59 | 23.82 | 1,354,029 | -0.01(-0.04%) |
Nov 08, 2023 | 23.60 | 24.36 | 23.32 | 23.83 | 972,950 | +0.28(+1.17%) |
Nov 07, 2023 | 24.62 | 24.66 | 23.51 | 23.56 | 1,036,275 | -1.32(-5.29%) |
Nov 06, 2023 | 24.85 | 25.17 | 24.50 | 24.87 | 763,698 | -0.02(-0.07%) |
Nov 03, 2023 | 25.36 | 25.87 | 24.77 | 24.89 | 1,055,775 | -0.14(-0.55%) |
Nov 02, 2023 | 23.65 | 25.16 | 23.65 | 25.03 | 1,095,091 | +1.93(+8.37%) |
Nov 01, 2023 | 21.08 | 23.21 | 20.97 | 23.10 | 2,027,480 | +2.26(+10.82%) |
Oct 31, 2023 | 20.44 | 21.10 | 20.44 | 20.84 | 1,491,283 | +0.41(+1.98%) |
Oct 30, 2023 | 19.85 | 20.47 | 19.36 | 20.43 | 1,474,063 | +0.75(+3.79%) |
Oct 27, 2023 | 20.72 | 20.72 | 19.61 | 19.69 | 1,935,659 | -1.02(-4.93%) |
Oct 26, 2023 | 20.60 | 21.04 | 20.28 | 20.71 | 1,065,095 | +0.07(+0.36%) |
Oct 25, 2023 | 20.89 | 21.33 | 20.60 | 20.64 | 1,653,862 | -0.35(-1.67%) |
Oct 24, 2023 | 21.26 | 21.53 | 20.91 | 20.99 | 2,273,361 | -0.18(-0.87%) |
Oct 23, 2023 | 21.36 | 22.09 | 21.13 | 21.17 | 2,465,813 | -0.20(-0.95%) |
Oct 20, 2023 | 21.59 | 21.98 | 21.31 | 21.37 | 1,515,173 | -0.41(-1.90%) |
Oct 19, 2023 | 22.61 | 22.71 | 21.70 | 21.79 | 1,534,128 | -0.73(-3.23%) |
Oct 18, 2023 | 23.95 | 23.95 | 22.51 | 22.52 | 1,804,603 | -1.13(-4.79%) |
Oct 17, 2023 | 23.15 | 23.90 | 23.04 | 23.65 | 1,200,484 | +0.57(+2.47%) |
Oct 16, 2023 | 24.03 | 24.23 | 22.97 | 23.08 | 1,253,861 | -0.84(-3.50%) |
Oct 13, 2023 | 25.40 | 25.50 | 23.81 | 23.91 | 2,544,936 | -1.38(-5.46%) |
Oct 12, 2023 | 26.77 | 26.96 | 25.09 | 25.30 | 1,595,389 | -1.63(-6.05%) |
Oct 11, 2023 | 26.87 | 27.15 | 26.20 | 26.92 | 742,209 | +0.37(+1.39%) |
Oct 10, 2023 | 25.72 | 26.57 | 25.72 | 26.56 | 804,488 | +0.85(+3.29%) |
Oct 09, 2023 | 25.70 | 26.14 | 25.58 | 25.71 | 444,976 | -0.09(-0.36%) |
Oct 06, 2023 | 25.66 | 25.89 | 24.74 | 25.80 | 640,163 | +0.03(+0.11%) |
Oct 05, 2023 | 25.31 | 25.95 | 25.31 | 25.77 | 978,417 | +0.44(+1.74%) |
Oct 04, 2023 | 24.46 | 25.42 | 24.27 | 25.33 | 1,370,081 | +0.86(+3.50%) |
Oct 03, 2023 | 24.85 | 25.13 | 24.41 | 24.48 | 1,024,050 | -0.59(-2.35%) |
Oct 02, 2023 | 27.18 | 27.18 | 25.01 | 25.06 | 702,490 | -2.00(-7.38%) |
Sep 29, 2023 | 27.81 | 27.93 | 27.02 | 27.06 | 895,215 | -0.43(-1.57%) |
Sep 28, 2023 | 26.83 | 27.61 | 26.73 | 27.50 | 429,246 | +0.65(+2.43%) |
Sep 27, 2023 | 27.99 | 28.26 | 26.81 | 26.84 | 528,395 | -1.10(-3.95%) |
Sep 26, 2023 | 28.56 | 28.87 | 27.94 | 27.95 | 637,252 | -0.92(-3.19%) |
Sep 25, 2023 | 28.80 | 29.03 | 28.86 | 28.87 | 375,115 | +0.60(+2.12%) |
Sep 22, 2023 | 28.39 | 28.75 | 28.03 | 28.27 | 588,689 | +0.38(+1.35%) |
Sep 21, 2023 | 28.98 | 29.17 | 27.84 | 27.89 | 367,781 | -1.33(-4.54%) |
Sep 20, 2023 | 29.15 | 29.64 | 29.15 | 29.22 | 251,306 | +0.25(+0.86%) |
Sep 19, 2023 | 29.62 | 29.81 | 28.96 | 28.97 | 179,077 | -0.56(-1.90%) |
Sep 18, 2023 | 29.90 | 30.09 | 29.38 | 29.53 | 327,245 | -0.59(-1.96%) |
Sep 15, 2023 | 30.32 | 30.38 | 29.85 | 30.12 | 763,195 | -0.07(-0.24%) |
Sep 14, 2023 | 29.49 | 30.30 | 29.49 | 30.19 | 536,637 | +0.70(+2.37%) |
Sep 13, 2023 | 28.99 | 29.54 | 28.99 | 29.49 | 602,838 | +0.40(+1.36%) |
Sep 12, 2023 | 29.15 | 29.35 | 28.82 | 29.10 | 285,984 | -0.13(-0.44%) |
Sep 11, 2023 | 29.16 | 29.47 | 28.83 | 29.23 | 471,087 | +0.17(+0.60%) |
Sep 08, 2023 | 29.43 | 29.46 | 28.93 | 29.05 | 282,835 | -0.04(-0.13%) |
Sep 07, 2023 | 28.54 | 29.33 | 28.43 | 29.09 | 352,991 | +0.50(+1.74%) |
Sep 06, 2023 | 29.12 | 29.12 | 28.56 | 28.59 | 364,770 | -0.53(-1.83%) |
Sep 05, 2023 | 29.72 | 29.76 | 29.01 | 29.12 | 343,682 | -0.56(-1.89%) |
Sep 01, 2023 | 29.46 | 29.91 | 29.35 | 29.69 | 364,254 | +0.31(+1.07%) |
Aug 31, 2023 | 29.35 | 29.58 | 29.23 | 29.37 | 433,786 | +0.06(+0.22%) |
Aug 30, 2023 | 29.34 | 29.90 | 29.26 | 29.31 | 185,993 | -0.05(-0.18%) |
Aug 29, 2023 | 29.05 | 29.46 | 28.92 | 29.36 | 199,215 | +0.45(+1.54%) |
Aug 28, 2023 | 28.97 | 29.37 | 28.84 | 28.92 | 352,844 | -0.06(-0.22%) |
Aug 25, 2023 | 29.11 | 29.15 | 28.54 | 28.98 | 213,267 | +0.12(+0.41%) |
Aug 24, 2023 | 28.85 | 29.14 | 28.69 | 28.86 | 277,238 | -0.13(-0.44%) |
Aug 23, 2023 | 28.48 | 29.11 | 28.48 | 28.99 | 235,087 | +0.51(+1.79%) |
Aug 22, 2023 | 28.64 | 28.97 | 28.47 | 28.48 | 190,173 | -0.33(-1.14%) |
Aug 21, 2023 | 29.22 | 29.22 | 28.38 | 28.81 | 414,018 | -0.31(-1.06%) |
Aug 18, 2023 | 28.62 | 29.27 | 28.62 | 29.12 | 372,810 | +0.34(+1.17%) |
Aug 17, 2023 | 29.03 | 29.33 | 28.63 | 28.78 | 420,913 | -0.22(-0.75%) |
Aug 16, 2023 | 28.89 | 29.31 | 28.89 | 29.00 | 227,376 | -0.05(-0.16%) |
Aug 15, 2023 | 29.83 | 29.95 | 29.03 | 29.04 | 260,677 | -0.89(-2.98%) |
Aug 14, 2023 | 30.25 | 30.47 | 29.90 | 29.93 | 142,352 | -0.36(-1.20%) |
Aug 11, 2023 | 29.91 | 30.47 | 29.91 | 30.30 | 406,307 | +0.16(+0.54%) |
Aug 10, 2023 | 30.03 | 30.49 | 29.82 | 30.13 | 753,314 | +0.41(+1.38%) |
Aug 09, 2023 | 29.76 | 30.08 | 29.52 | 29.73 | 302,647 | +0.01(+0.03%) |
Aug 08, 2023 | 29.39 | 29.83 | 29.13 | 29.72 | 408,133 | +0.15(+0.49%) |
Aug 07, 2023 | 30.00 | 30.01 | 29.34 | 29.57 | 589,458 | -0.22(-0.73%) |
Aug 04, 2023 | 29.37 | 30.36 | 29.24 | 29.79 | 858,574 | +0.81(+2.79%) |
Aug 03, 2023 | 30.44 | 30.44 | 28.93 | 28.98 | 1,849,965 | -1.46(-4.78%) |
Aug 02, 2023 | 31.43 | 31.44 | 30.33 | 30.43 | 544,954 | -1.34(-4.21%) |
Aug 01, 2023 | 32.06 | 32.29 | 31.49 | 31.77 | 274,731 | -0.69(-2.13%) |
Jul 31, 2023 | 32.04 | 32.70 | 32.04 | 32.46 | 219,732 | +0.37(+1.16%) |
Jul 28, 2023 | 32.25 | 32.63 | 32.03 | 32.09 | 158,465 | -0.15(-0.45%) |
Jul 27, 2023 | 32.72 | 32.76 | 32.15 | 32.24 | 197,739 | -0.53(-1.61%) |
Jul 26, 2023 | 32.52 | 32.93 | 32.46 | 32.76 | 130,529 | +0.00(+0.00%) |
Jul 25, 2023 | 32.67 | 32.90 | 32.49 | 32.76 | 219,240 | +0.03(+0.08%) |
Jul 24, 2023 | 32.45 | 32.89 | 32.42 | 32.74 | 176,278 | +0.27(+0.84%) |
Jul 21, 2023 | 32.49 | 32.80 | 32.39 | 32.46 | 153,567 | -0.01(-0.03%) |
Jul 20, 2023 | 32.49 | 32.77 | 32.42 | 32.47 | 149,364 | -0.21(-0.64%) |
Jul 19, 2023 | 32.91 | 32.95 | 32.48 | 32.68 | 178,256 | +0.09(+0.28%) |
Jul 18, 2023 | 32.69 | 32.90 | 32.27 | 32.59 | 177,304 | +0.05(+0.14%) |
Jul 17, 2023 | 32.87 | 32.92 | 32.48 | 32.54 | 206,724 | -0.37(-1.13%) |
Jul 14, 2023 | 33.02 | 33.18 | 32.74 | 32.92 | 251,734 | -0.09(-0.28%) |
Jul 13, 2023 | 32.65 | 33.27 | 32.56 | 33.01 | 282,607 | +0.40(+1.23%) |
Jul 12, 2023 | 31.83 | 32.68 | 31.83 | 32.61 | 212,220 | +0.95(+3.02%) |
Jul 11, 2023 | 31.84 | 31.91 | 31.50 | 31.65 | 339,195 | -0.21(-0.66%) |
Jul 10, 2023 | 32.29 | 32.39 | 31.83 | 31.86 | 326,351 | -0.56(-1.74%) |
Jul 07, 2023 | 32.19 | 32.61 | 32.04 | 32.43 | 200,559 | +0.23(+0.71%) |
Jul 06, 2023 | 32.95 | 33.15 | 32.00 | 32.20 | 306,213 | -1.06(-3.17%) |
Jul 05, 2023 | 33.45 | 33.45 | 33.00 | 33.25 | 392,628 | -0.15(-0.44%) |
Jul 03, 2023 | 33.06 | 33.79 | 33.06 | 33.40 | 142,774 | +0.20(+0.60%) |
Jun 30, 2023 | 32.35 | 33.35 | 32.35 | 33.20 | 538,039 | +0.89(+2.76%) |
Jun 29, 2023 | 32.04 | 32.52 | 31.89 | 32.31 | 668,081 | +0.16(+0.51%) |
Jun 28, 2023 | 31.89 | 32.42 | 31.63 | 32.14 | 821,710 | -0.07(-0.23%) |
Jun 27, 2023 | 32.05 | 32.36 | 31.93 | 32.22 | 506,982 | +0.14(+0.43%) |
Jun 26, 2023 | 31.84 | 32.24 | 31.83 | 32.08 | 224,433 | +0.19(+0.60%) |
Jun 23, 2023 | 32.33 | 32.60 | 31.89 | 31.89 | 336,391 | -0.63(-1.93%) |
Jun 22, 2023 | 32.58 | 32.66 | 32.34 | 32.52 | 324,520 | +0.02(+0.06%) |
Jun 21, 2023 | 31.84 | 32.78 | 31.84 | 32.50 | 243,790 | +0.45(+1.39%) |
Jun 20, 2023 | 32.18 | 32.45 | 31.93 | 32.05 | 221,300 | -0.15(-0.48%) |
Jun 16, 2023 | 33.31 | 33.52 | 32.18 | 32.21 | 548,942 | -1.10(-3.30%) |
Jun 15, 2023 | 33.34 | 33.67 | 33.24 | 33.31 | 343,611 | -0.13(-0.38%) |
Jun 14, 2023 | 33.67 | 33.92 | 33.09 | 33.44 | 212,184 | -0.24(-0.70%) |
Jun 13, 2023 | 33.56 | 33.95 | 33.43 | 33.67 | 225,370 | +0.11(+0.33%) |
Jun 12, 2023 | 33.69 | 33.76 | 33.27 | 33.56 | 334,879 | -0.03(-0.08%) |
Jun 09, 2023 | 33.48 | 33.88 | 33.46 | 33.59 | 234,556 | +0.08(+0.24%) |
Jun 08, 2023 | 33.21 | 33.53 | 33.17 | 33.51 | 176,921 | +0.12(+0.35%) |
Jun 07, 2023 | 33.30 | 33.51 | 33.24 | 33.39 | 209,232 | +0.14(+0.41%) |
Jun 06, 2023 | 33.15 | 33.55 | 32.96 | 33.25 | 358,862 | +0.02(+0.05%) |
Jun 05, 2023 | 33.37 | 33.45 | 32.87 | 33.24 | 234,454 | -0.22(-0.65%) |
Jun 02, 2023 | 32.98 | 33.65 | 32.86 | 33.45 | 304,591 | +0.58(+1.77%) |
Jun 01, 2023 | 32.74 | 33.09 | 32.35 | 32.87 | 350,182 | +0.23(+0.70%) |
May 31, 2023 | 32.15 | 32.83 | 31.94 | 32.64 | 287,902 | +0.14(+0.42%) |
May 30, 2023 | 32.88 | 33.02 | 32.34 | 32.51 | 524,129 | -0.14(-0.44%) |
May 26, 2023 | 32.13 | 32.79 | 31.85 | 32.65 | 266,060 | +0.68(+2.14%) |
May 25, 2023 | 32.32 | 32.37 | 31.83 | 31.97 | 236,042 | -0.43(-1.33%) |
May 24, 2023 | 32.71 | 32.71 | 32.05 | 32.40 | 197,801 | -0.57(-1.72%) |
May 23, 2023 | 33.19 | 33.39 | 32.79 | 32.97 | 164,393 | -0.32(-0.97%) |
May 22, 2023 | 33.45 | 33.50 | 33.14 | 33.29 | 85,664 | -0.07(-0.22%) |
May 19, 2023 | 33.41 | 33.55 | 33.00 | 33.36 | 290,814 | +0.14(+0.43%) |
May 18, 2023 | 33.04 | 33.23 | 32.71 | 33.22 | 230,805 | +0.25(+0.76%) |
May 17, 2023 | 33.09 | 33.10 | 32.67 | 32.97 | 314,410 | +0.12(+0.36%) |
May 16, 2023 | 33.13 | 33.30 | 32.70 | 32.85 | 463,067 | -0.28(-0.84%) |
May 15, 2023 | 32.25 | 33.15 | 32.15 | 33.13 | 524,367 | +0.86(+2.68%) |
May 12, 2023 | 31.59 | 32.28 | 31.59 | 32.26 | 241,223 | +0.60(+1.90%) |
May 11, 2023 | 31.81 | 31.94 | 31.47 | 31.66 | 213,256 | -0.13(-0.40%) |
May 10, 2023 | 32.17 | 32.51 | 31.54 | 31.79 | 493,916 | -0.35(-1.09%) |
May 09, 2023 | 31.98 | 32.17 | 31.71 | 32.14 | 199,336 | +0.13(+0.42%) |
May 08, 2023 | 32.17 | 32.64 | 31.81 | 32.00 | 386,559 | +0.02(+0.06%) |
May 05, 2023 | 31.77 | 32.19 | 31.69 | 31.99 | 789,124 | +0.24(+0.77%) |
May 04, 2023 | 31.90 | 31.90 | 31.08 | 31.74 | 441,509 | -0.08(-0.25%) |
May 03, 2023 | 31.12 | 32.06 | 31.00 | 31.82 | 657,396 | +1.04(+3.36%) |
May 02, 2023 | 31.20 | 31.28 | 30.55 | 30.79 | 310,238 | -0.65(-2.06%) |
May 01, 2023 | 31.23 | 31.84 | 31.22 | 31.44 | 260,491 | +0.09(+0.29%) |
Apr 28, 2023 | 31.14 | 31.58 | 31.14 | 31.35 | 279,820 | -0.02(-0.06%) |
Apr 27, 2023 | 31.14 | 31.52 | 31.04 | 31.36 | 164,589 | +0.30(+0.96%) |
Apr 26, 2023 | 31.07 | 31.46 | 30.87 | 31.07 | 513,005 | +0.00(+0.00%) |
Apr 25, 2023 | 31.59 | 31.70 | 30.92 | 31.07 | 561,568 | -0.73(-2.29%) |
Apr 24, 2023 | 31.59 | 32.11 | 31.59 | 31.80 | 692,043 | +0.13(+0.40%) |
Apr 21, 2023 | 31.83 | 32.00 | 31.50 | 31.67 | 304,923 | -0.16(-0.51%) |
Apr 20, 2023 | 31.70 | 32.08 | 31.58 | 31.83 | 409,967 | -0.01(-0.03%) |
Apr 19, 2023 | 32.18 | 32.37 | 31.67 | 31.84 | 250,301 | -0.32(-1.01%) |
Apr 18, 2023 | 32.05 | 32.53 | 32.05 | 32.17 | 442,676 | +0.07(+0.22%) |
Apr 17, 2023 | 32.17 | 32.31 | 31.55 | 32.09 | 1,017,898 | -0.21(-0.64%) |
Apr 14, 2023 | 32.28 | 32.62 | 32.06 | 32.30 | 614,859 | -0.09(-0.28%) |
Apr 13, 2023 | 31.45 | 32.46 | 31.22 | 32.39 | 692,245 | +1.21(+3.87%) |
Apr 12, 2023 | 30.98 | 31.45 | 30.55 | 31.18 | 1,132,180 | -0.05(-0.14%) |
Apr 11, 2023 | 30.64 | 31.31 | 30.60 | 31.23 | 288,404 | +0.66(+2.15%) |
Apr 10, 2023 | 30.19 | 30.65 | 30.01 | 30.57 | 268,204 | +0.06(+0.21%) |
Apr 06, 2023 | 30.31 | 30.73 | 30.24 | 30.51 | 251,096 | +0.29(+0.95%) |
Apr 05, 2023 | 30.08 | 30.30 | 30.01 | 30.22 | 224,470 | +0.09(+0.30%) |
Apr 04, 2023 | 30.66 | 30.73 | 29.91 | 30.13 | 422,948 | -0.43(-1.41%) |
Apr 03, 2023 | 30.37 | 30.75 | 30.26 | 30.56 | 298,392 | +0.17(+0.56%) |
Mar 31, 2023 | 29.88 | 30.41 | 29.84 | 30.39 | 372,612 | +0.55(+1.84%) |
Mar 30, 2023 | 29.77 | 30.20 | 29.69 | 29.84 | 337,633 | +0.26(+0.88%) |
Mar 29, 2023 | 29.06 | 29.78 | 29.05 | 29.58 | 378,835 | +0.57(+1.95%) |
Mar 28, 2023 | 28.66 | 29.06 | 28.66 | 29.02 | 274,356 | +0.09(+0.31%) |
Mar 27, 2023 | 28.58 | 29.08 | 28.58 | 28.93 | 329,577 | +0.31(+1.10%) |
Mar 24, 2023 | 28.12 | 28.61 | 28.05 | 28.61 | 376,224 | +0.30(+1.05%) |
Mar 23, 2023 | 28.71 | 29.13 | 28.31 | 28.31 | 388,289 | -0.44(-1.53%) |
Mar 22, 2023 | 29.01 | 29.32 | 28.75 | 28.75 | 292,373 | -0.14(-0.47%) |
Mar 21, 2023 | 29.43 | 29.57 | 28.86 | 28.89 | 339,948 | -0.48(-1.62%) |
Mar 20, 2023 | 29.15 | 29.40 | 28.76 | 29.37 | 333,098 | +0.15(+0.52%) |
Mar 17, 2023 | 29.18 | 29.29 | 28.43 | 29.21 | 795,426 | -0.14(-0.46%) |
Mar 16, 2023 | 28.23 | 29.41 | 28.15 | 29.35 | 530,853 | +0.78(+2.74%) |
Mar 15, 2023 | 28.71 | 28.74 | 27.92 | 28.57 | 387,035 | -0.68(-2.34%) |
Mar 14, 2023 | 29.20 | 29.68 | 28.86 | 29.25 | 299,151 | +0.40(+1.37%) |
Mar 13, 2023 | 28.75 | 29.33 | 28.63 | 28.85 | 545,235 | -0.02(-0.06%) |
Mar 10, 2023 | 29.31 | 29.46 | 28.62 | 28.87 | 372,907 | -0.58(-1.96%) |
Mar 09, 2023 | 30.13 | 30.30 | 29.44 | 29.45 | 248,599 | -0.65(-2.15%) |
Mar 08, 2023 | 29.66 | 30.32 | 29.65 | 30.10 | 295,729 | +0.38(+1.27%) |
Mar 07, 2023 | 30.68 | 30.83 | 29.70 | 29.72 | 372,799 | -1.09(-3.53%) |
Mar 06, 2023 | 30.31 | 30.96 | 30.29 | 30.81 | 252,898 | +0.53(+1.75%) |
Mar 03, 2023 | 30.01 | 30.59 | 29.76 | 30.28 | 343,919 | +0.26(+0.87%) |
Mar 02, 2023 | 29.80 | 30.19 | 29.38 | 30.01 | 548,153 | +0.12(+0.39%) |
Mar 01, 2023 | 29.63 | 30.43 | 29.62 | 29.90 | 736,827 | +0.19(+0.64%) |
Feb 28, 2023 | 29.96 | 30.27 | 29.55 | 29.71 | 459,129 | -0.49(-1.61%) |
Feb 27, 2023 | 30.90 | 31.08 | 30.03 | 30.19 | 629,365 | +0.26(+0.88%) |
Feb 24, 2023 | 29.87 | 29.94 | 29.33 | 29.93 | 501,157 | -0.19(-0.64%) |
Feb 23, 2023 | 30.27 | 30.62 | 29.79 | 30.12 | 370,677 | +0.06(+0.20%) |
Feb 22, 2023 | 30.19 | 30.40 | 29.85 | 30.06 | 332,473 | -0.03(-0.09%) |
Feb 21, 2023 | 30.40 | 30.49 | 30.06 | 30.09 | 235,947 | -0.46(-1.52%) |
Feb 17, 2023 | 29.94 | 30.79 | 29.92 | 30.55 | 204,829 | +0.41(+1.37%) |
Feb 16, 2023 | 30.12 | 30.37 | 29.96 | 30.14 | 242,478 | -0.33(-1.09%) |
Feb 15, 2023 | 30.32 | 30.68 | 30.11 | 30.47 | 238,155 | -0.17(-0.54%) |
Feb 14, 2023 | 29.97 | 30.77 | 29.82 | 30.64 | 429,210 | +0.59(+1.95%) |
Feb 13, 2023 | 29.97 | 30.11 | 29.83 | 30.05 | 493,561 | +0.11(+0.35%) |
Feb 10, 2023 | 29.72 | 30.10 | 29.57 | 29.95 | 384,898 | +0.21(+0.71%) |
Feb 09, 2023 | 29.73 | 30.17 | 29.54 | 29.74 | 439,066 | +0.32(+1.10%) |
Feb 08, 2023 | 29.88 | 29.98 | 29.19 | 29.41 | 288,121 | -0.62(-2.07%) |
Feb 07, 2023 | 30.27 | 30.38 | 29.83 | 30.04 | 523,327 | -0.27(-0.90%) |
Feb 06, 2023 | 30.40 | 30.45 | 29.87 | 30.31 | 388,806 | -0.28(-0.92%) |
Feb 03, 2023 | 30.22 | 30.90 | 30.22 | 30.59 | 468,942 | +0.15(+0.49%) |
Feb 02, 2023 | 30.67 | 30.67 | 30.07 | 30.44 | 608,392 | +0.25(+0.84%) |