Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.04 | 35.06 | 34.80 | 34.80 | 1,026 | -0.53(-1.51%) |
Jan 30, 2024 | 35.33 | 35.35 | 35.32 | 35.34 | 1,127 | +0.02(+0.06%) |
Jan 29, 2024 | 35.08 | 35.32 | 35.06 | 35.32 | 4,619 | +0.31(+0.87%) |
Jan 26, 2024 | 34.98 | 35.02 | 34.97 | 35.01 | 21,675 | -0.08(-0.24%) |
Jan 25, 2024 | 35.11 | 35.11 | 34.92 | 35.10 | 1,322 | +0.12(+0.34%) |
Jan 24, 2024 | 34.99 | 35.09 | 34.89 | 34.98 | 3,553 | +0.09(+0.25%) |
Jan 23, 2024 | 34.80 | 34.89 | 34.75 | 34.89 | 3,783 | +0.11(+0.31%) |
Jan 22, 2024 | 34.90 | 34.90 | 34.78 | 34.78 | 4,442 | +0.07(+0.21%) |
Jan 19, 2024 | 34.39 | 34.71 | 34.36 | 34.71 | 2,860 | +0.44(+1.28%) |
Jan 18, 2024 | 34.17 | 34.27 | 34.15 | 34.27 | 1,706 | +0.31(+0.90%) |
Jan 17, 2024 | 33.98 | 33.98 | 33.87 | 33.96 | 1,268 | -0.13(-0.37%) |
Jan 16, 2024 | 34.09 | 34.14 | 34.03 | 34.09 | 3,691 | -0.13(-0.39%) |
Jan 12, 2024 | 34.27 | 34.27 | 34.19 | 34.22 | 1,215 | +0.01(+0.03%) |
Jan 11, 2024 | 34.07 | 34.24 | 34.07 | 34.21 | 2,541 | +0.00(+0.00%) |
Jan 10, 2024 | 34.00 | 34.26 | 34.00 | 34.21 | 5,026 | +0.19(+0.55%) |
Jan 09, 2024 | 33.84 | 34.09 | 33.84 | 34.02 | 2,906 | +0.01(+0.04%) |
Jan 08, 2024 | 33.64 | 34.01 | 33.64 | 34.01 | 993 | +0.52(+1.57%) |
Jan 05, 2024 | 33.43 | 33.58 | 33.41 | 33.48 | 4,661 | +0.12(+0.37%) |
Jan 04, 2024 | 33.50 | 33.56 | 33.36 | 33.36 | 2,789 | -0.06(-0.17%) |
Jan 03, 2024 | 33.40 | 33.42 | 33.40 | 33.42 | 4,525 | -0.24(-0.70%) |
Jan 02, 2024 | 33.75 | 33.75 | 33.56 | 33.65 | 2,562 | -0.21(-0.62%) |
Dec 29, 2023 | 34.01 | 34.03 | 33.77 | 33.86 | 1,723 | -0.10(-0.29%) |
Dec 28, 2023 | 33.92 | 34.09 | 33.92 | 33.96 | 2,156 | -0.00(-0.01%) |
Dec 27, 2023 | 34.01 | 34.02 | 33.95 | 33.96 | 5,180 | +0.04(+0.10%) |
Dec 26, 2023 | 33.80 | 33.93 | 33.80 | 33.93 | 823 | +0.18(+0.55%) |
Dec 22, 2023 | 33.88 | 33.88 | 33.73 | 33.74 | 2,563 | +0.02(+0.05%) |
Dec 21, 2023 | 33.64 | 33.73 | 33.46 | 33.73 | 903 | +0.36(+1.07%) |
Dec 20, 2023 | 33.86 | 33.86 | 33.37 | 33.37 | 8,000 | -0.45(-1.33%) |
Dec 19, 2023 | 33.74 | 33.82 | 33.74 | 33.82 | 1,662 | +0.15(+0.43%) |
Dec 18, 2023 | 33.62 | 33.74 | 33.62 | 33.67 | 4,480 | +0.26(+0.77%) |
Dec 15, 2023 | 33.39 | 33.42 | 33.39 | 33.42 | 578 | -0.01(-0.04%) |
Dec 14, 2023 | 33.52 | 33.52 | 33.43 | 33.43 | 892 | +0.20(+0.59%) |
Dec 13, 2023 | 32.89 | 33.23 | 32.89 | 33.23 | 739 | +0.35(+1.08%) |
Dec 12, 2023 | 32.76 | 32.88 | 32.76 | 32.88 | 1,391 | +0.18(+0.54%) |
Dec 11, 2023 | 32.76 | 32.76 | 32.67 | 32.70 | 2,854 | -0.05(-0.14%) |
Dec 08, 2023 | 32.58 | 32.80 | 32.58 | 32.75 | 1,732 | +0.17(+0.51%) |
Dec 07, 2023 | 32.41 | 32.59 | 32.41 | 32.58 | 4,399 | +0.34(+1.05%) |
Dec 06, 2023 | 32.49 | 32.49 | 32.24 | 32.24 | 1,713 | -0.14(-0.43%) |
Dec 05, 2023 | 32.40 | 32.40 | 32.38 | 32.38 | 931 | +0.04(+0.11%) |
Dec 04, 2023 | 32.40 | 32.40 | 32.31 | 32.35 | 1,940 | -0.24(-0.73%) |
Dec 01, 2023 | 32.41 | 32.60 | 32.41 | 32.59 | 28,507 | +0.19(+0.58%) |
Nov 30, 2023 | 32.30 | 32.40 | 32.24 | 32.40 | 2,965 | +0.11(+0.33%) |
Nov 29, 2023 | 32.30 | 32.41 | 32.29 | 32.29 | 3,286 | +0.06(+0.20%) |
Nov 28, 2023 | 32.18 | 32.24 | 31.92 | 32.22 | 2,460 | +0.00(+0.00%) |
Nov 27, 2023 | 32.21 | 32.27 | 32.21 | 32.22 | 1,392 | -0.03(-0.09%) |
Nov 24, 2023 | 32.33 | 32.33 | 32.25 | 32.25 | 401 | -0.06(-0.17%) |
Nov 22, 2023 | 32.20 | 32.34 | 32.20 | 32.31 | 1,603 | +0.04(+0.14%) |
Nov 21, 2023 | 32.31 | 32.31 | 32.24 | 32.27 | 1,060 | -0.03(-0.09%) |
Nov 20, 2023 | 32.04 | 32.30 | 32.04 | 32.30 | 2,470 | +0.25(+0.79%) |
Nov 17, 2023 | 31.99 | 32.04 | 31.99 | 32.04 | 1,089 | +0.07(+0.22%) |
Nov 16, 2023 | 31.87 | 31.98 | 31.82 | 31.98 | 1,204 | +0.02(+0.08%) |
Nov 15, 2023 | 31.98 | 31.98 | 31.93 | 31.95 | 2,429 | +0.05(+0.14%) |
Nov 14, 2023 | 31.49 | 32.00 | 31.49 | 31.91 | 5,382 | +0.57(+1.82%) |
Nov 13, 2023 | 31.35 | 31.35 | 31.33 | 31.33 | 1,696 | +0.01(+0.04%) |
Nov 10, 2023 | 31.10 | 31.32 | 31.10 | 31.32 | 2,934 | +0.46(+1.51%) |
Nov 09, 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 177 | -0.23(-0.75%) |
Nov 08, 2023 | 31.08 | 31.09 | 31.08 | 31.09 | 693 | +0.01(+0.03%) |
Nov 07, 2023 | 31.01 | 31.15 | 30.96 | 31.08 | 2,114 | +0.08(+0.26%) |
Nov 06, 2023 | 30.97 | 31.02 | 30.84 | 31.00 | 3,376 | +0.07(+0.22%) |
Nov 03, 2023 | 30.79 | 31.05 | 30.79 | 30.93 | 1,369 | +0.28(+0.92%) |
Nov 02, 2023 | 30.38 | 30.65 | 30.38 | 30.65 | 6,192 | +0.54(+1.80%) |
Nov 01, 2023 | 29.97 | 30.11 | 29.97 | 30.11 | 2,944 | +0.34(+1.14%) |
Oct 31, 2023 | 29.75 | 29.77 | 29.75 | 29.77 | 352 | +0.16(+0.54%) |
Oct 30, 2023 | 29.45 | 29.65 | 29.44 | 29.61 | 2,188 | +0.38(+1.31%) |
Oct 27, 2023 | 29.46 | 29.46 | 29.19 | 29.23 | 2,202 | -0.15(-0.51%) |
Oct 26, 2023 | 29.64 | 29.64 | 29.38 | 29.38 | 1,487 | -0.35(-1.16%) |
Oct 25, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 270 | -0.67(-2.20%) |
Oct 24, 2023 | 30.31 | 30.42 | 30.31 | 30.39 | 16,189 | +0.31(+1.04%) |
Oct 23, 2023 | 29.89 | 30.25 | 29.89 | 30.08 | 1,654 | -0.04(-0.12%) |
Oct 20, 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 155 | -0.37(-1.22%) |
Oct 19, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 147 | -0.21(-0.69%) |
Oct 18, 2023 | 30.87 | 30.87 | 30.70 | 30.70 | 6,404 | -0.49(-1.57%) |
Oct 17, 2023 | 30.90 | 31.19 | 30.90 | 31.19 | 805 | -0.11(-0.35%) |
Oct 16, 2023 | 31.30 | 31.30 | 31.25 | 31.29 | 689 | +0.33(+1.07%) |
Oct 13, 2023 | 31.35 | 31.35 | 30.94 | 30.96 | 9,346 | -0.24(-0.77%) |
Oct 12, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 125 | -0.18(-0.57%) |
Oct 11, 2023 | 31.38 | 31.38 | 31.25 | 31.38 | 1,983 | +0.11(+0.36%) |
Oct 10, 2023 | 31.21 | 31.42 | 31.21 | 31.27 | 3,129 | +0.20(+0.64%) |
Oct 09, 2023 | 30.84 | 31.07 | 30.84 | 31.07 | 572 | +0.11(+0.36%) |
Oct 06, 2023 | 30.88 | 30.96 | 30.88 | 30.96 | 330 | +0.35(+1.15%) |
Oct 05, 2023 | 30.50 | 30.61 | 30.46 | 30.61 | 1,019 | +0.02(+0.08%) |
Oct 04, 2023 | 30.51 | 30.61 | 30.51 | 30.58 | 3,382 | +0.17(+0.57%) |
Oct 03, 2023 | 30.43 | 30.62 | 30.33 | 30.41 | 9,051 | -0.34(-1.12%) |
Oct 02, 2023 | 30.76 | 30.85 | 30.57 | 30.75 | 2,669 | +0.04(+0.12%) |
Sep 29, 2023 | 31.02 | 31.02 | 30.66 | 30.72 | 6,768 | -0.06(-0.18%) |
Sep 28, 2023 | 30.85 | 30.85 | 30.69 | 30.77 | 759 | +0.17(+0.55%) |
Sep 27, 2023 | 30.63 | 30.67 | 30.53 | 30.60 | 1,172 | +0.03(+0.11%) |
Sep 26, 2023 | 30.79 | 30.79 | 30.55 | 30.57 | 1,031 | -0.39(-1.27%) |
Sep 25, 2023 | 30.66 | 30.96 | 30.96 | 30.96 | 837 | +0.13(+0.41%) |
Sep 22, 2023 | 31.02 | 31.02 | 30.84 | 30.84 | 529 | -0.05(-0.16%) |
Sep 21, 2023 | 31.33 | 31.33 | 30.89 | 30.89 | 523 | -0.52(-1.67%) |
Sep 20, 2023 | 31.81 | 31.81 | 31.41 | 31.41 | 2,116 | -0.29(-0.91%) |
Sep 19, 2023 | 31.74 | 31.74 | 31.61 | 31.70 | 2,573 | -0.10(-0.30%) |
Sep 18, 2023 | 31.62 | 31.87 | 31.62 | 31.79 | 1,506 | +0.03(+0.08%) |
Sep 15, 2023 | 31.98 | 31.98 | 31.77 | 31.77 | 18,356 | -0.40(-1.25%) |
Sep 14, 2023 | 32.06 | 32.20 | 32.06 | 32.17 | 2,270 | +0.24(+0.75%) |
Sep 13, 2023 | 31.88 | 31.93 | 31.85 | 31.93 | 1,665 | +0.07(+0.21%) |
Sep 12, 2023 | 32.01 | 32.01 | 31.86 | 31.86 | 473 | -0.10(-0.33%) |
Sep 11, 2023 | 32.02 | 32.04 | 31.88 | 31.97 | 1,293 | +0.22(+0.68%) |
Sep 08, 2023 | 31.84 | 31.84 | 31.75 | 31.75 | 1,875 | -0.00(-0.01%) |
Sep 07, 2023 | 31.69 | 31.76 | 31.65 | 31.76 | 6,096 | -0.10(-0.31%) |
Sep 06, 2023 | 31.80 | 31.85 | 31.73 | 31.85 | 202,981 | -0.31(-0.96%) |
Sep 05, 2023 | 32.12 | 32.16 | 32.12 | 32.16 | 921 | -0.11(-0.34%) |
Sep 01, 2023 | 32.37 | 32.37 | 32.19 | 32.27 | 1,773 | +0.02(+0.07%) |
Aug 31, 2023 | 32.41 | 32.41 | 32.25 | 32.25 | 2,186 | +0.01(+0.05%) |
Aug 30, 2023 | 32.29 | 32.30 | 32.23 | 32.23 | 6,657 | +0.10(+0.31%) |
Aug 29, 2023 | 32.05 | 32.15 | 32.05 | 32.13 | 1,493 | +0.52(+1.63%) |
Aug 28, 2023 | 31.73 | 31.73 | 31.48 | 31.62 | 2,156 | +0.19(+0.59%) |
Aug 25, 2023 | 31.40 | 31.43 | 31.22 | 31.43 | 747 | +0.16(+0.52%) |
Aug 24, 2023 | 31.48 | 31.48 | 31.27 | 31.27 | 2,337 | -0.34(-1.08%) |
Aug 23, 2023 | 31.56 | 31.63 | 31.56 | 31.61 | 847 | +0.36(+1.14%) |
Aug 22, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 355 | -0.18(-0.56%) |
Aug 21, 2023 | 31.26 | 31.43 | 31.12 | 31.43 | 2,230 | +0.42(+1.34%) |
Aug 18, 2023 | 30.84 | 31.02 | 30.84 | 31.02 | 1,423 | -0.04(-0.13%) |
Aug 17, 2023 | 31.30 | 31.30 | 31.06 | 31.06 | 1,928 | -0.15(-0.49%) |
Aug 16, 2023 | 31.68 | 31.68 | 31.21 | 31.21 | 4,613 | -0.26(-0.83%) |
Aug 15, 2023 | 31.65 | 31.65 | 31.42 | 31.47 | 4,392 | -0.34(-1.07%) |
Aug 14, 2023 | 31.80 | 31.82 | 31.80 | 31.81 | 1,801 | +0.29(+0.92%) |
Aug 11, 2023 | 31.52 | 31.55 | 31.51 | 31.52 | 505 | -0.10(-0.31%) |
Aug 10, 2023 | 31.70 | 32.02 | 31.60 | 31.62 | 6,057 | +0.02(+0.05%) |
Aug 09, 2023 | 31.88 | 31.88 | 31.60 | 31.60 | 528 | -0.34(-1.06%) |
Aug 08, 2023 | 31.94 | 31.94 | 31.91 | 31.94 | 1,149 | -0.20(-0.63%) |
Aug 07, 2023 | 32.00 | 32.14 | 32.00 | 32.14 | 911 | +0.30(+0.94%) |
Aug 04, 2023 | 32.30 | 32.30 | 31.84 | 31.84 | 925 | -0.17(-0.52%) |
Aug 03, 2023 | 31.87 | 32.08 | 31.86 | 32.01 | 1,769 | -0.03(-0.09%) |
Aug 02, 2023 | 32.37 | 32.37 | 32.02 | 32.04 | 3,861 | -0.53(-1.62%) |
Aug 01, 2023 | 32.55 | 32.57 | 32.54 | 32.57 | 1,280 | -0.08(-0.23%) |
Jul 31, 2023 | 32.68 | 32.68 | 32.62 | 32.64 | 1,305 | -0.06(-0.17%) |
Jul 28, 2023 | 32.47 | 32.75 | 32.47 | 32.70 | 2,753 | +0.41(+1.25%) |
Jul 27, 2023 | 32.74 | 32.75 | 32.30 | 32.30 | 853 | -0.07(-0.22%) |
Jul 26, 2023 | 32.35 | 32.37 | 32.28 | 32.37 | 1,739 | +0.02(+0.06%) |
Jul 25, 2023 | 32.36 | 32.39 | 32.35 | 32.35 | 1,833 | +0.15(+0.45%) |
Jul 24, 2023 | 32.17 | 32.24 | 32.16 | 32.20 | 2,326 | +0.12(+0.37%) |
Jul 21, 2023 | 32.19 | 32.24 | 32.08 | 32.08 | 11,552 | +0.02(+0.05%) |
Jul 20, 2023 | 32.31 | 32.31 | 32.07 | 32.07 | 2,551 | -0.28(-0.85%) |
Jul 19, 2023 | 32.43 | 32.43 | 32.34 | 32.34 | 861 | +0.04(+0.12%) |
Jul 18, 2023 | 32.04 | 32.31 | 32.04 | 32.30 | 6,199 | +0.27(+0.85%) |
Jul 17, 2023 | 31.97 | 32.03 | 31.87 | 32.03 | 1,895 | +0.16(+0.49%) |
Jul 14, 2023 | 32.08 | 32.15 | 31.87 | 31.87 | 2,989 | -0.11(-0.34%) |
Jul 13, 2023 | 31.77 | 31.98 | 31.77 | 31.98 | 707 | +0.41(+1.29%) |
Jul 12, 2023 | 31.66 | 31.66 | 31.52 | 31.57 | 3,887 | +0.25(+0.79%) |
Jul 11, 2023 | 31.00 | 31.33 | 31.00 | 31.33 | 922 | +0.32(+1.03%) |
Jul 10, 2023 | 31.00 | 31.01 | 30.97 | 31.01 | 2,016 | +0.02(+0.06%) |
Jul 07, 2023 | 30.91 | 31.24 | 30.91 | 30.99 | 4,280 | -0.11(-0.36%) |
Jul 06, 2023 | 31.08 | 31.10 | 30.93 | 31.10 | 12,239 | -0.27(-0.87%) |
Jul 05, 2023 | 31.13 | 31.45 | 31.13 | 31.38 | 2,296 | -0.01(-0.03%) |
Jul 03, 2023 | 31.34 | 31.43 | 31.34 | 31.39 | 2,184 | +0.05(+0.16%) |
Jun 30, 2023 | 31.30 | 31.35 | 31.24 | 31.34 | 3,207 | +0.44(+1.44%) |
Jun 29, 2023 | 30.75 | 30.93 | 30.75 | 30.89 | 22,571 | +0.09(+0.30%) |
Jun 28, 2023 | 30.86 | 30.86 | 30.79 | 30.80 | 7,884 | -0.09(-0.30%) |
Jun 27, 2023 | 30.52 | 30.89 | 30.52 | 30.89 | 2,365 | +0.32(+1.06%) |
Jun 26, 2023 | 30.86 | 30.86 | 30.57 | 30.57 | 818 | -0.23(-0.74%) |
Jun 23, 2023 | 30.82 | 30.92 | 30.80 | 30.80 | 1,632 | -0.26(-0.85%) |
Jun 22, 2023 | 31.04 | 31.06 | 31.04 | 31.06 | 897 | +0.13(+0.41%) |
Jun 21, 2023 | 30.96 | 31.07 | 30.93 | 30.93 | 719 | -0.23(-0.74%) |
Jun 20, 2023 | 31.15 | 31.20 | 31.14 | 31.17 | 2,314 | -0.03(-0.09%) |
Jun 16, 2023 | 31.38 | 31.42 | 31.19 | 31.19 | 1,319 | -0.14(-0.44%) |
Jun 15, 2023 | 30.97 | 31.34 | 30.97 | 31.33 | 1,808 | +0.42(+1.37%) |
Jun 14, 2023 | 30.84 | 30.97 | 30.84 | 30.91 | 6,967 | +0.10(+0.32%) |
Jun 13, 2023 | 30.77 | 30.84 | 30.70 | 30.81 | 7,799 | +0.22(+0.72%) |
Jun 12, 2023 | 30.38 | 30.59 | 30.38 | 30.59 | 1,658 | +0.26(+0.86%) |
Jun 09, 2023 | 30.46 | 30.51 | 30.31 | 30.33 | 1,206 | +0.06(+0.19%) |
Jun 08, 2023 | 30.19 | 30.28 | 30.19 | 30.27 | 4,703 | +0.26(+0.86%) |
Jun 07, 2023 | 30.36 | 30.37 | 30.02 | 30.02 | 758 | -0.19(-0.63%) |
Jun 06, 2023 | 30.05 | 30.21 | 30.05 | 30.21 | 1,058 | +0.05(+0.16%) |
Jun 05, 2023 | 30.27 | 30.32 | 30.16 | 30.16 | 2,238 | -0.09(-0.31%) |
Jun 02, 2023 | 30.24 | 30.32 | 30.24 | 30.25 | 1,989 | +0.38(+1.28%) |
Jun 01, 2023 | 29.66 | 29.87 | 29.66 | 29.87 | 925 | +0.36(+1.22%) |
May 31, 2023 | 29.56 | 29.56 | 29.51 | 29.51 | 631 | -0.19(-0.63%) |
May 30, 2023 | 29.74 | 29.85 | 29.70 | 29.70 | 4,748 | -0.00(-0.02%) |
May 26, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 414 | +0.42(+1.42%) |
May 25, 2023 | 29.21 | 29.33 | 29.21 | 29.29 | 1,320 | +0.52(+1.81%) |
May 24, 2023 | 28.75 | 28.77 | 28.67 | 28.77 | 4,401 | -0.17(-0.58%) |
May 23, 2023 | 29.18 | 29.18 | 28.93 | 28.93 | 822 | -0.31(-1.05%) |
May 22, 2023 | 29.19 | 29.30 | 29.19 | 29.24 | 1,271 | +0.03(+0.12%) |
May 19, 2023 | 29.34 | 29.34 | 29.16 | 29.21 | 787 | -0.06(-0.20%) |
May 18, 2023 | 29.16 | 29.27 | 29.16 | 29.27 | 2,945 | +0.30(+1.03%) |
May 17, 2023 | 28.72 | 28.97 | 28.72 | 28.97 | 1,054 | +0.37(+1.30%) |
May 16, 2023 | 28.67 | 28.67 | 28.60 | 28.60 | 1,641 | -0.13(-0.44%) |
May 15, 2023 | 28.56 | 28.76 | 28.56 | 28.72 | 2,682 | +0.09(+0.33%) |
May 12, 2023 | 28.78 | 28.78 | 28.45 | 28.63 | 5,483 | -0.07(-0.25%) |
May 11, 2023 | 28.53 | 28.70 | 28.53 | 28.70 | 2,791 | -0.05(-0.17%) |
May 10, 2023 | 28.59 | 28.81 | 28.59 | 28.75 | 1,089 | +0.16(+0.57%) |
May 09, 2023 | 28.61 | 28.63 | 28.58 | 28.58 | 3,474 | -0.13(-0.46%) |
May 08, 2023 | 28.72 | 28.72 | 28.67 | 28.72 | 1,355 | +0.01(+0.04%) |
May 05, 2023 | 28.54 | 28.71 | 28.54 | 28.70 | 841 | +0.54(+1.92%) |
May 04, 2023 | 28.23 | 28.23 | 28.16 | 28.16 | 933 | -0.25(-0.88%) |
May 03, 2023 | 28.63 | 28.66 | 28.40 | 28.41 | 3,839 | -0.19(-0.68%) |
May 02, 2023 | 28.51 | 28.61 | 28.51 | 28.61 | 1,274 | -0.31(-1.06%) |
May 01, 2023 | 28.88 | 28.97 | 28.88 | 28.91 | 1,058 | +0.06(+0.19%) |
Apr 28, 2023 | 28.62 | 28.86 | 28.62 | 28.86 | 3,141 | +0.20(+0.69%) |
Apr 27, 2023 | 28.36 | 28.69 | 28.36 | 28.66 | 1,112 | +0.46(+1.62%) |
Apr 26, 2023 | 28.36 | 28.36 | 28.21 | 28.21 | 4,223 | -0.03(-0.11%) |
Apr 25, 2023 | 28.28 | 28.34 | 28.24 | 28.24 | 765 | -0.41(-1.42%) |
Apr 24, 2023 | 28.71 | 28.71 | 28.62 | 28.64 | 4,608 | -0.02(-0.07%) |
Apr 21, 2023 | 28.53 | 28.67 | 28.53 | 28.67 | 3,164 | +0.05(+0.18%) |
Apr 20, 2023 | 28.73 | 28.73 | 28.52 | 28.61 | 3,532 | -0.23(-0.81%) |
Apr 19, 2023 | 28.72 | 28.87 | 28.72 | 28.85 | 3,088 | -0.08(-0.27%) |
Apr 18, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 431 | +0.04(+0.13%) |
Apr 17, 2023 | 28.79 | 28.89 | 28.75 | 28.89 | 2,409 | +0.06(+0.21%) |
Apr 14, 2023 | 28.74 | 28.83 | 28.71 | 28.83 | 800 | -0.03(-0.10%) |
Apr 13, 2023 | 28.77 | 28.85 | 28.76 | 28.85 | 1,942 | +0.38(+1.32%) |
Apr 12, 2023 | 28.74 | 28.74 | 28.48 | 28.48 | 1,200 | -0.14(-0.49%) |
Apr 11, 2023 | 28.65 | 28.73 | 28.62 | 28.62 | 1,653 | +0.01(+0.02%) |
Apr 10, 2023 | 28.37 | 28.64 | 28.37 | 28.61 | 2,004 | -0.07(-0.24%) |
Apr 06, 2023 | 28.66 | 28.68 | 28.66 | 28.68 | 983 | +0.09(+0.32%) |
Apr 05, 2023 | 28.56 | 28.59 | 28.44 | 28.59 | 10,283 | +0.00(+0.01%) |
Apr 04, 2023 | 28.78 | 28.81 | 28.57 | 28.59 | 1,474 | -0.21(-0.72%) |
Apr 03, 2023 | 28.71 | 28.98 | 28.66 | 28.79 | 11,567 | +0.09(+0.32%) |
Mar 31, 2023 | 28.41 | 28.70 | 28.31 | 28.70 | 14,127 | +0.41(+1.46%) |
Mar 30, 2023 | 28.29 | 28.30 | 28.22 | 28.29 | 8,126 | +0.08(+0.30%) |
Mar 29, 2023 | 28.04 | 28.21 | 28.04 | 28.20 | 2,762 | +0.50(+1.80%) |
Mar 28, 2023 | 27.74 | 27.74 | 27.70 | 27.70 | 454 | -0.06(-0.22%) |
Mar 27, 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 632 | +0.06(+0.23%) |
Mar 24, 2023 | 27.57 | 27.70 | 27.57 | 27.70 | 580 | +0.05(+0.17%) |
Mar 23, 2023 | 27.88 | 27.88 | 27.65 | 27.65 | 503 | +0.10(+0.37%) |
Mar 22, 2023 | 27.94 | 27.94 | 27.55 | 27.55 | 2,941 | -0.37(-1.34%) |
Mar 21, 2023 | 27.73 | 27.98 | 27.66 | 27.92 | 8,151 | +0.45(+1.65%) |
Mar 20, 2023 | 27.38 | 27.47 | 27.35 | 27.47 | 1,151 | +0.19(+0.70%) |
Mar 17, 2023 | 27.61 | 27.61 | 27.21 | 27.28 | 1,982 | -0.33(-1.20%) |
Mar 16, 2023 | 27.52 | 27.61 | 27.52 | 27.61 | 485 | +0.59(+2.18%) |
Mar 15, 2023 | 27.21 | 27.21 | 26.78 | 27.02 | 1,373 | -0.22(-0.81%) |
Mar 14, 2023 | 27.22 | 27.24 | 27.10 | 27.24 | 598 | +0.47(+1.77%) |
Mar 13, 2023 | 26.36 | 26.98 | 26.36 | 26.77 | 1,959 | -0.00(-0.00%) |
Mar 10, 2023 | 26.98 | 26.98 | 26.77 | 26.77 | 867 | -0.37(-1.35%) |
Mar 09, 2023 | 27.38 | 27.38 | 27.14 | 27.14 | 443 | -0.50(-1.80%) |
Mar 08, 2023 | 27.57 | 27.65 | 27.52 | 27.63 | 3,363 | +0.06(+0.20%) |
Mar 07, 2023 | 27.90 | 27.90 | 27.58 | 27.58 | 4,830 | -0.42(-1.51%) |
Mar 06, 2023 | 28.03 | 28.22 | 27.99 | 28.00 | 2,441 | -0.03(-0.12%) |
Mar 03, 2023 | 27.69 | 28.03 | 27.68 | 28.03 | 4,767 | +0.43(+1.55%) |
Mar 02, 2023 | 27.38 | 27.61 | 27.37 | 27.61 | 627 | +0.24(+0.89%) |
Mar 01, 2023 | 27.36 | 27.41 | 27.36 | 27.36 | 814 | -0.12(-0.43%) |
Feb 28, 2023 | 27.56 | 27.63 | 27.48 | 27.48 | 5,124 | -0.11(-0.41%) |
Feb 27, 2023 | 27.74 | 27.82 | 27.59 | 27.59 | 1,222 | +0.14(+0.52%) |
Feb 24, 2023 | 27.23 | 27.52 | 27.23 | 27.45 | 3,843 | -0.32(-1.17%) |
Feb 23, 2023 | 27.75 | 27.84 | 27.74 | 27.77 | 3,435 | +0.32(+1.18%) |
Feb 22, 2023 | 27.42 | 27.61 | 27.40 | 27.45 | 2,600 | -0.01(-0.04%) |
Feb 21, 2023 | 27.65 | 27.65 | 27.46 | 27.46 | 2,110 | -0.55(-1.95%) |
Feb 17, 2023 | 27.97 | 28.01 | 27.97 | 28.01 | 1,778 | -0.07(-0.26%) |
Feb 16, 2023 | 28.26 | 28.40 | 28.08 | 28.08 | 12,936 | -0.34(-1.21%) |
Feb 15, 2023 | 28.40 | 28.43 | 28.40 | 28.43 | 1,553 | +0.02(+0.06%) |
Feb 14, 2023 | 28.43 | 28.45 | 28.21 | 28.41 | 14,942 | +0.08(+0.30%) |
Feb 13, 2023 | 28.20 | 28.35 | 28.17 | 28.33 | 2,591 | +0.27(+0.98%) |
Feb 10, 2023 | 28.06 | 28.06 | 28.05 | 28.05 | 326 | +0.02(+0.07%) |
Feb 09, 2023 | 28.33 | 28.33 | 28.03 | 28.03 | 36,850 | -0.23(-0.80%) |
Feb 08, 2023 | 28.43 | 28.43 | 28.26 | 28.26 | 863 | -0.40(-1.38%) |
Feb 07, 2023 | 28.50 | 28.65 | 28.19 | 28.65 | 2,226 | +0.44(+1.57%) |
Feb 06, 2023 | 28.24 | 28.27 | 28.21 | 28.21 | 1,052 | -0.13(-0.45%) |
Feb 03, 2023 | 28.40 | 28.63 | 28.34 | 28.34 | 4,910 | -0.34(-1.18%) |
Feb 02, 2023 | 28.40 | 28.79 | 28.40 | 28.68 | 1,405 | +0.47(+1.68%) |