Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.15 | 23.18 | 22.57 | 22.66 | 2,316,830 | -0.44(-1.90%) |
Jan 30, 2024 | 23.50 | 23.64 | 23.01 | 23.10 | 2,540,047 | -0.56(-2.35%) |
Jan 29, 2024 | 23.52 | 23.72 | 23.23 | 23.65 | 1,106,277 | +0.13(+0.54%) |
Jan 26, 2024 | 23.51 | 23.58 | 23.32 | 23.53 | 917,351 | +0.21(+0.92%) |
Jan 25, 2024 | 22.79 | 23.34 | 22.74 | 23.31 | 1,353,713 | +0.63(+2.80%) |
Jan 24, 2024 | 23.03 | 23.14 | 22.52 | 22.68 | 983,521 | -0.23(-1.02%) |
Jan 23, 2024 | 22.67 | 23.07 | 22.46 | 22.91 | 1,541,127 | +0.45(+2.00%) |
Jan 22, 2024 | 22.40 | 22.71 | 22.26 | 22.46 | 2,149,913 | +0.16(+0.70%) |
Jan 19, 2024 | 22.72 | 22.83 | 22.25 | 22.31 | 1,946,411 | -0.44(-1.93%) |
Jan 18, 2024 | 22.90 | 23.08 | 22.59 | 22.75 | 1,779,361 | -0.10(-0.43%) |
Jan 17, 2024 | 22.50 | 22.87 | 22.37 | 22.84 | 1,419,738 | +0.12(+0.52%) |
Jan 16, 2024 | 24.65 | 24.69 | 22.18 | 22.73 | 3,188,152 | -2.11(-8.49%) |
Jan 12, 2024 | 25.20 | 25.31 | 24.68 | 24.83 | 727,868 | -0.17(-0.66%) |
Jan 11, 2024 | 25.21 | 25.39 | 24.90 | 25.00 | 1,028,806 | -0.41(-1.61%) |
Jan 10, 2024 | 25.15 | 25.45 | 25.06 | 25.41 | 803,239 | +0.35(+1.40%) |
Jan 09, 2024 | 24.99 | 25.14 | 24.89 | 25.06 | 729,407 | -0.13(-0.50%) |
Jan 08, 2024 | 24.99 | 25.29 | 24.99 | 25.19 | 1,224,441 | +0.20(+0.78%) |
Jan 05, 2024 | 24.59 | 25.32 | 24.59 | 24.99 | 1,821,769 | +0.30(+1.23%) |
Jan 04, 2024 | 24.82 | 24.82 | 24.51 | 24.69 | 1,083,392 | -0.06(-0.24%) |
Jan 03, 2024 | 25.40 | 25.75 | 24.73 | 24.75 | 983,152 | -1.03(-4.01%) |
Jan 02, 2024 | 25.55 | 26.20 | 25.43 | 25.78 | 1,161,180 | +0.23(+0.92%) |
Dec 29, 2023 | 25.53 | 25.71 | 25.38 | 25.55 | 926,235 | -0.11(-0.42%) |
Dec 28, 2023 | 25.64 | 25.81 | 25.62 | 25.65 | 774,985 | -0.07(-0.27%) |
Dec 27, 2023 | 25.88 | 25.91 | 25.65 | 25.72 | 931,115 | -0.16(-0.60%) |
Dec 26, 2023 | 25.98 | 26.05 | 25.86 | 25.88 | 643,269 | -0.10(-0.38%) |
Dec 22, 2023 | 26.04 | 26.27 | 25.86 | 25.98 | 597,515 | -0.06(-0.22%) |
Dec 21, 2023 | 25.99 | 26.17 | 25.72 | 26.04 | 760,150 | +0.35(+1.37%) |
Dec 20, 2023 | 26.03 | 26.37 | 25.67 | 25.68 | 959,562 | -0.38(-1.46%) |
Dec 19, 2023 | 25.72 | 26.06 | 25.71 | 26.06 | 1,425,896 | +0.54(+2.10%) |
Dec 18, 2023 | 25.71 | 25.83 | 25.31 | 25.53 | 1,443,826 | -0.20(-0.76%) |
Dec 15, 2023 | 26.47 | 26.47 | 25.71 | 25.72 | 3,594,432 | -0.68(-2.59%) |
Dec 14, 2023 | 26.32 | 26.92 | 26.32 | 26.41 | 2,262,974 | +0.65(+2.54%) |
Dec 13, 2023 | 25.14 | 25.97 | 24.62 | 25.75 | 2,383,374 | +0.62(+2.48%) |
Dec 12, 2023 | 25.33 | 25.65 | 25.07 | 25.13 | 1,705,588 | -0.16(-0.64%) |
Dec 11, 2023 | 25.05 | 25.33 | 25.05 | 25.29 | 1,237,359 | +0.18(+0.73%) |
Dec 08, 2023 | 25.09 | 25.33 | 25.02 | 25.11 | 1,476,420 | +0.10(+0.38%) |
Dec 07, 2023 | 24.80 | 25.31 | 24.52 | 25.01 | 2,282,787 | +0.18(+0.73%) |
Dec 06, 2023 | 23.55 | 24.89 | 23.49 | 24.83 | 3,300,049 | +1.49(+6.37%) |
Dec 05, 2023 | 23.11 | 23.37 | 22.94 | 23.34 | 1,186,393 | +0.08(+0.33%) |
Dec 04, 2023 | 22.88 | 23.44 | 22.80 | 23.27 | 1,209,514 | +0.34(+1.46%) |
Dec 01, 2023 | 21.98 | 22.93 | 21.90 | 22.93 | 1,376,722 | +0.99(+4.50%) |
Nov 30, 2023 | 22.14 | 22.19 | 21.82 | 21.94 | 1,215,805 | -0.12(-0.52%) |
Nov 29, 2023 | 22.15 | 22.39 | 22.01 | 22.06 | 1,143,883 | +0.09(+0.39%) |
Nov 28, 2023 | 22.03 | 22.07 | 21.76 | 21.97 | 989,056 | -0.10(-0.44%) |
Nov 27, 2023 | 22.31 | 22.38 | 22.04 | 22.07 | 1,409,472 | -0.33(-1.46%) |
Nov 24, 2023 | 22.26 | 22.46 | 22.17 | 22.39 | 371,232 | +0.16(+0.73%) |
Nov 22, 2023 | 22.45 | 22.49 | 22.17 | 22.23 | 711,350 | -0.08(-0.34%) |
Nov 21, 2023 | 22.42 | 22.45 | 22.18 | 22.31 | 792,502 | -0.24(-1.06%) |
Nov 20, 2023 | 22.66 | 22.66 | 22.32 | 22.55 | 970,891 | -0.12(-0.51%) |
Nov 17, 2023 | 22.94 | 23.01 | 22.47 | 22.66 | 1,135,468 | -0.11(-0.46%) |
Nov 16, 2023 | 22.76 | 22.89 | 22.56 | 22.77 | 1,272,979 | -0.02(-0.08%) |
Nov 15, 2023 | 22.39 | 23.00 | 22.39 | 22.79 | 3,249,764 | +0.44(+1.98%) |
Nov 14, 2023 | 22.27 | 22.73 | 22.08 | 22.35 | 2,531,788 | +0.74(+3.42%) |
Nov 13, 2023 | 21.99 | 22.12 | 21.59 | 21.61 | 1,482,218 | -0.50(-2.26%) |
Nov 10, 2023 | 21.96 | 22.20 | 21.73 | 22.11 | 2,689,196 | +0.19(+0.88%) |
Nov 09, 2023 | 22.44 | 22.44 | 21.88 | 21.91 | 1,606,892 | -0.39(-1.76%) |
Nov 08, 2023 | 22.64 | 22.66 | 22.26 | 22.31 | 1,632,006 | -0.32(-1.40%) |
Nov 07, 2023 | 22.51 | 23.00 | 22.49 | 22.62 | 908,661 | -0.02(-0.08%) |
Nov 06, 2023 | 22.86 | 22.89 | 22.48 | 22.64 | 1,219,973 | -0.23(-1.01%) |
Nov 03, 2023 | 23.20 | 23.54 | 22.83 | 22.87 | 1,610,921 | +0.08(+0.34%) |
Nov 02, 2023 | 22.92 | 23.05 | 22.50 | 22.80 | 1,295,538 | +0.40(+1.80%) |
Nov 01, 2023 | 22.18 | 22.85 | 21.73 | 22.39 | 2,168,296 | -0.09(-0.38%) |
Oct 31, 2023 | 22.37 | 23.01 | 21.77 | 22.48 | 3,094,714 | -0.31(-1.35%) |
Oct 30, 2023 | 22.41 | 22.97 | 22.39 | 22.79 | 1,686,938 | +0.55(+2.46%) |
Oct 27, 2023 | 22.84 | 22.84 | 22.20 | 22.24 | 821,357 | -0.48(-2.11%) |
Oct 26, 2023 | 22.35 | 22.93 | 22.26 | 22.72 | 1,010,310 | +0.39(+1.76%) |
Oct 25, 2023 | 22.18 | 22.38 | 22.07 | 22.33 | 1,103,124 | +0.00(+0.00%) |
Oct 24, 2023 | 22.67 | 22.83 | 22.21 | 22.33 | 1,365,265 | -0.19(-0.85%) |
Oct 23, 2023 | 22.85 | 23.04 | 22.46 | 22.52 | 1,489,468 | -0.48(-2.09%) |
Oct 20, 2023 | 22.98 | 23.13 | 22.90 | 23.00 | 1,074,377 | +0.06(+0.25%) |
Oct 19, 2023 | 23.19 | 23.32 | 22.84 | 22.94 | 1,105,241 | -0.33(-1.40%) |
Oct 18, 2023 | 23.70 | 23.73 | 23.21 | 23.27 | 1,928,151 | -0.61(-2.57%) |
Oct 17, 2023 | 23.79 | 24.40 | 23.76 | 23.88 | 1,163,643 | -0.19(-0.80%) |
Oct 16, 2023 | 24.20 | 24.50 | 23.99 | 24.07 | 1,255,197 | +0.10(+0.40%) |
Oct 13, 2023 | 24.13 | 24.30 | 23.85 | 23.98 | 966,694 | -0.10(-0.40%) |
Oct 12, 2023 | 24.41 | 24.41 | 23.67 | 24.07 | 1,053,129 | -0.39(-1.61%) |
Oct 11, 2023 | 24.05 | 24.48 | 24.05 | 24.47 | 674,406 | +0.45(+1.88%) |
Oct 10, 2023 | 24.01 | 24.32 | 23.89 | 24.02 | 1,317,645 | +0.17(+0.72%) |
Oct 09, 2023 | 23.59 | 23.99 | 23.45 | 23.84 | 707,845 | +0.03(+0.12%) |
Oct 06, 2023 | 23.23 | 23.87 | 23.18 | 23.81 | 956,267 | +0.37(+1.60%) |
Oct 05, 2023 | 23.42 | 23.58 | 23.27 | 23.44 | 739,925 | -0.04(-0.16%) |
Oct 04, 2023 | 23.60 | 23.73 | 23.28 | 23.48 | 727,085 | -0.08(-0.33%) |
Oct 03, 2023 | 23.90 | 24.02 | 23.42 | 23.55 | 1,169,902 | -0.52(-2.15%) |
Oct 02, 2023 | 24.25 | 24.42 | 23.88 | 24.07 | 1,168,187 | -0.31(-1.26%) |
Sep 29, 2023 | 24.60 | 24.65 | 24.27 | 24.38 | 1,056,044 | +0.07(+0.28%) |
Sep 28, 2023 | 23.65 | 24.40 | 23.63 | 24.31 | 1,059,669 | +0.67(+2.84%) |
Sep 27, 2023 | 23.72 | 23.93 | 23.52 | 23.64 | 1,050,536 | +0.06(+0.24%) |
Sep 26, 2023 | 23.88 | 24.04 | 23.38 | 23.58 | 1,305,793 | -0.43(-1.80%) |
Sep 25, 2023 | 23.60 | 24.10 | 23.85 | 24.02 | 1,386,752 | +0.28(+1.17%) |
Sep 22, 2023 | 24.05 | 24.19 | 23.57 | 23.74 | 1,056,426 | -0.20(-0.84%) |
Sep 21, 2023 | 24.08 | 24.12 | 23.75 | 23.94 | 1,229,314 | -0.38(-1.58%) |
Sep 20, 2023 | 24.37 | 24.79 | 24.25 | 24.32 | 1,554,821 | +0.08(+0.32%) |
Sep 19, 2023 | 23.94 | 24.31 | 23.94 | 24.25 | 1,855,635 | +0.31(+1.28%) |
Sep 18, 2023 | 25.11 | 25.11 | 23.84 | 23.94 | 2,060,166 | -1.21(-4.81%) |
Sep 15, 2023 | 25.57 | 25.95 | 25.10 | 25.15 | 5,448,922 | -0.58(-2.24%) |
Sep 14, 2023 | 25.04 | 25.75 | 25.02 | 25.72 | 1,233,964 | +0.94(+3.79%) |
Sep 13, 2023 | 25.22 | 25.30 | 24.75 | 24.78 | 951,597 | -0.39(-1.54%) |
Sep 12, 2023 | 25.26 | 25.48 | 25.11 | 25.17 | 678,765 | -0.14(-0.56%) |
Sep 11, 2023 | 25.31 | 25.47 | 25.01 | 25.31 | 1,084,912 | +0.13(+0.52%) |
Sep 08, 2023 | 25.25 | 25.37 | 25.03 | 25.18 | 1,148,696 | -0.12(-0.48%) |
Sep 07, 2023 | 25.30 | 25.41 | 24.84 | 25.30 | 2,095,923 | -0.18(-0.70%) |
Sep 06, 2023 | 25.55 | 25.63 | 25.07 | 25.48 | 1,169,662 | -0.08(-0.30%) |
Sep 05, 2023 | 26.45 | 26.48 | 25.56 | 25.56 | 1,079,294 | -1.11(-4.17%) |
Sep 01, 2023 | 26.81 | 26.89 | 26.53 | 26.67 | 603,540 | +0.08(+0.32%) |
Aug 31, 2023 | 26.56 | 26.89 | 26.46 | 26.58 | 856,492 | +0.08(+0.32%) |
Aug 30, 2023 | 26.57 | 26.81 | 26.44 | 26.50 | 962,153 | -0.08(-0.32%) |
Aug 29, 2023 | 26.44 | 26.64 | 26.25 | 26.58 | 1,292,061 | +0.18(+0.68%) |
Aug 28, 2023 | 26.16 | 26.47 | 26.16 | 26.40 | 629,565 | +0.33(+1.27%) |
Aug 25, 2023 | 26.23 | 26.40 | 25.78 | 26.07 | 767,415 | -0.07(-0.25%) |
Aug 24, 2023 | 26.09 | 26.54 | 26.07 | 26.14 | 822,636 | -0.08(-0.32%) |
Aug 23, 2023 | 25.74 | 26.23 | 25.66 | 26.23 | 849,398 | +0.36(+1.38%) |
Aug 22, 2023 | 25.88 | 25.96 | 25.68 | 25.87 | 1,110,774 | -0.04(-0.15%) |
Aug 21, 2023 | 26.15 | 26.40 | 25.76 | 25.91 | 960,267 | -0.16(-0.61%) |
Aug 18, 2023 | 26.01 | 26.23 | 25.84 | 26.07 | 1,069,694 | -0.09(-0.36%) |
Aug 17, 2023 | 26.44 | 26.61 | 26.14 | 26.16 | 874,147 | -0.17(-0.64%) |
Aug 16, 2023 | 26.65 | 26.89 | 26.22 | 26.33 | 913,691 | -0.41(-1.52%) |
Aug 15, 2023 | 26.67 | 26.85 | 26.55 | 26.73 | 1,007,588 | -0.18(-0.67%) |
Aug 14, 2023 | 27.12 | 27.15 | 26.74 | 26.91 | 1,848,874 | -0.37(-1.35%) |
Aug 11, 2023 | 27.42 | 27.52 | 27.18 | 27.28 | 1,394,976 | -0.27(-0.99%) |
Aug 10, 2023 | 28.00 | 28.12 | 27.49 | 27.55 | 1,036,131 | -0.34(-1.22%) |
Aug 09, 2023 | 27.78 | 28.11 | 27.76 | 27.89 | 1,111,665 | +0.09(+0.34%) |
Aug 08, 2023 | 27.61 | 27.83 | 27.30 | 27.80 | 1,189,205 | -0.19(-0.67%) |
Aug 07, 2023 | 28.42 | 28.65 | 27.86 | 27.99 | 754,193 | -0.46(-1.62%) |
Aug 04, 2023 | 28.44 | 28.72 | 28.30 | 28.45 | 899,187 | +0.09(+0.33%) |
Aug 03, 2023 | 28.66 | 28.66 | 28.34 | 28.36 | 1,249,541 | -0.32(-1.12%) |
Aug 02, 2023 | 28.36 | 28.86 | 28.03 | 28.68 | 1,371,702 | -0.12(-0.43%) |
Aug 01, 2023 | 27.23 | 28.93 | 27.23 | 28.80 | 3,506,122 | +1.22(+4.41%) |
Jul 31, 2023 | 27.95 | 27.95 | 27.39 | 27.58 | 15,335,437 | -0.26(-0.95%) |
Jul 28, 2023 | 28.04 | 28.13 | 27.67 | 27.85 | 1,653,119 | -0.05(-0.17%) |
Jul 27, 2023 | 28.18 | 28.43 | 27.82 | 27.89 | 1,310,335 | -0.14(-0.50%) |
Jul 26, 2023 | 27.57 | 28.06 | 27.52 | 28.04 | 1,780,207 | +0.40(+1.43%) |
Jul 25, 2023 | 27.71 | 27.84 | 27.39 | 27.64 | 1,109,907 | -0.10(-0.37%) |
Jul 24, 2023 | 27.71 | 28.03 | 27.58 | 27.74 | 1,479,443 | +0.05(+0.17%) |
Jul 21, 2023 | 28.20 | 28.23 | 27.63 | 27.70 | 1,336,211 | -0.41(-1.44%) |
Jul 20, 2023 | 28.47 | 28.59 | 27.80 | 28.10 | 1,082,156 | -0.28(-1.00%) |
Jul 19, 2023 | 28.37 | 28.51 | 27.96 | 28.38 | 1,411,940 | +0.06(+0.20%) |
Jul 18, 2023 | 27.85 | 28.48 | 27.81 | 28.33 | 1,426,749 | +0.50(+1.80%) |
Jul 17, 2023 | 27.81 | 27.88 | 27.45 | 27.83 | 1,293,728 | -0.03(-0.10%) |
Jul 14, 2023 | 28.41 | 28.60 | 27.71 | 27.86 | 1,533,114 | -0.54(-1.89%) |
Jul 13, 2023 | 28.47 | 28.61 | 28.09 | 28.39 | 1,140,179 | +0.00(+0.00%) |
Jul 12, 2023 | 28.88 | 29.35 | 28.34 | 28.39 | 1,287,505 | -0.11(-0.40%) |
Jul 11, 2023 | 28.05 | 28.58 | 28.01 | 28.51 | 1,513,715 | +0.63(+2.27%) |
Jul 10, 2023 | 27.25 | 27.89 | 27.18 | 27.88 | 1,591,263 | +0.65(+2.39%) |
Jul 07, 2023 | 27.30 | 27.57 | 26.64 | 27.22 | 3,219,880 | -0.26(-0.96%) |
Jul 06, 2023 | 27.53 | 27.57 | 27.28 | 27.49 | 904,905 | -0.39(-1.39%) |
Jul 05, 2023 | 28.07 | 28.07 | 27.62 | 27.88 | 1,082,600 | -0.28(-1.00%) |
Jul 03, 2023 | 28.03 | 28.45 | 28.03 | 28.16 | 724,826 | +0.24(+0.84%) |
Jun 30, 2023 | 28.27 | 28.34 | 27.79 | 27.92 | 1,033,106 | -0.24(-0.84%) |
Jun 29, 2023 | 27.51 | 28.27 | 27.43 | 28.16 | 1,018,006 | +0.65(+2.36%) |
Jun 28, 2023 | 27.84 | 27.84 | 27.37 | 27.51 | 1,107,884 | -0.40(-1.42%) |
Jun 27, 2023 | 27.34 | 27.96 | 27.20 | 27.90 | 1,149,369 | +0.58(+2.14%) |
Jun 26, 2023 | 27.35 | 27.65 | 27.27 | 27.32 | 1,289,400 | +0.10(+0.38%) |
Jun 23, 2023 | 27.52 | 27.84 | 27.12 | 27.22 | 2,226,719 | -0.74(-2.66%) |
Jun 22, 2023 | 28.40 | 28.43 | 27.92 | 27.96 | 854,064 | -0.45(-1.59%) |
Jun 21, 2023 | 28.40 | 28.56 | 28.12 | 28.41 | 1,149,970 | -0.14(-0.50%) |
Jun 20, 2023 | 29.39 | 29.41 | 28.49 | 28.55 | 1,335,140 | -0.86(-2.92%) |
Jun 16, 2023 | 29.65 | 29.65 | 29.10 | 29.41 | 1,938,958 | -0.17(-0.57%) |
Jun 15, 2023 | 28.89 | 29.61 | 28.75 | 29.58 | 953,888 | -1.05(-3.42%) |
May 08, 2023 | 30.62 | 30.70 | 30.40 | 30.63 | 654,817 | +0.09(+0.30%) |
May 05, 2023 | 30.65 | 30.78 | 30.28 | 30.53 | 684,937 | +0.29(+0.95%) |
May 04, 2023 | 29.82 | 30.29 | 29.61 | 30.25 | 907,447 | +0.27(+0.90%) |
May 03, 2023 | 30.06 | 30.66 | 29.94 | 29.98 | 876,243 | -0.07(-0.22%) |
May 02, 2023 | 30.11 | 31.14 | 29.46 | 30.04 | 1,474,328 | +0.88(+3.03%) |
May 01, 2023 | 29.99 | 30.24 | 29.09 | 29.16 | 1,133,974 | -0.87(-2.91%) |
Apr 28, 2023 | 29.90 | 30.27 | 29.87 | 30.03 | 2,474,917 | +0.31(+1.03%) |
Apr 27, 2023 | 29.00 | 29.74 | 28.85 | 29.73 | 909,133 | +0.90(+3.13%) |
Apr 26, 2023 | 28.93 | 29.32 | 28.80 | 28.82 | 744,629 | -0.28(-0.96%) |
Apr 25, 2023 | 29.12 | 29.33 | 28.93 | 29.10 | 1,094,172 | -0.23(-0.79%) |
Apr 24, 2023 | 29.34 | 29.44 | 29.08 | 29.34 | 763,153 | +0.01(+0.03%) |
Apr 21, 2023 | 29.43 | 29.46 | 29.15 | 29.33 | 638,620 | -0.07(-0.22%) |
Apr 20, 2023 | 29.69 | 29.82 | 29.28 | 29.39 | 794,571 | -0.54(-1.80%) |
Apr 19, 2023 | 29.58 | 30.01 | 29.48 | 29.93 | 708,676 | +0.19(+0.62%) |
Apr 18, 2023 | 29.73 | 29.86 | 29.56 | 29.74 | 622,103 | +0.11(+0.38%) |
Apr 17, 2023 | 29.22 | 29.64 | 29.12 | 29.63 | 872,554 | +0.36(+1.24%) |
Apr 14, 2023 | 29.43 | 29.69 | 28.98 | 29.27 | 920,746 | -0.03(-0.10%) |
Apr 13, 2023 | 29.02 | 29.36 | 28.68 | 29.30 | 847,364 | +0.33(+1.16%) |
Apr 12, 2023 | 29.67 | 29.73 | 28.95 | 28.96 | 900,570 | -0.33(-1.14%) |
Apr 11, 2023 | 28.50 | 29.42 | 28.50 | 29.30 | 956,421 | +0.50(+1.74%) |
Apr 10, 2023 | 28.49 | 28.95 | 28.49 | 28.80 | 636,789 | +0.24(+0.85%) |
Apr 06, 2023 | 28.75 | 28.75 | 28.44 | 28.55 | 652,993 | -0.14(-0.49%) |
Apr 05, 2023 | 28.80 | 28.80 | 28.48 | 28.69 | 554,204 | -0.30(-1.03%) |
Apr 04, 2023 | 29.69 | 29.69 | 28.72 | 28.99 | 577,259 | -0.65(-2.20%) |
Apr 03, 2023 | 29.65 | 29.83 | 29.34 | 29.64 | 781,780 | +0.01(+0.03%) |
Mar 31, 2023 | 29.06 | 29.64 | 29.00 | 29.63 | 850,877 | +0.84(+2.91%) |
Mar 30, 2023 | 29.14 | 29.35 | 28.74 | 28.80 | 451,494 | -0.03(-0.10%) |
Mar 29, 2023 | 28.88 | 28.90 | 28.60 | 28.82 | 647,698 | +0.29(+1.01%) |
Mar 28, 2023 | 28.59 | 28.94 | 28.43 | 28.54 | 704,656 | -0.13(-0.45%) |
Mar 27, 2023 | 28.88 | 29.02 | 28.59 | 28.67 | 802,677 | +0.07(+0.23%) |
Mar 24, 2023 | 28.15 | 28.73 | 27.93 | 28.60 | 887,395 | +0.34(+1.22%) |
Mar 23, 2023 | 28.49 | 28.82 | 28.01 | 28.26 | 656,678 | -0.11(-0.39%) |
Mar 22, 2023 | 28.81 | 29.12 | 28.36 | 28.37 | 872,501 | -0.45(-1.55%) |
Mar 21, 2023 | 28.75 | 29.08 | 28.64 | 28.82 | 806,580 | +0.39(+1.37%) |
Mar 20, 2023 | 28.35 | 28.76 | 28.24 | 28.42 | 953,122 | +0.33(+1.16%) |
Mar 17, 2023 | 28.39 | 28.42 | 28.03 | 28.10 | 2,795,381 | -0.52(-1.82%) |
Mar 16, 2023 | 28.39 | 28.84 | 28.21 | 28.62 | 999,831 | +0.00(+0.00%) |
Mar 15, 2023 | 28.35 | 28.82 | 28.13 | 28.62 | 1,442,928 | -0.27(-0.93%) |
Mar 14, 2023 | 29.40 | 29.47 | 28.48 | 28.89 | 1,679,766 | +0.14(+0.48%) |
Mar 13, 2023 | 28.78 | 29.19 | 28.48 | 28.75 | 1,080,737 | -0.38(-1.29%) |
Mar 10, 2023 | 29.66 | 29.66 | 28.93 | 29.13 | 1,111,830 | -0.61(-2.06%) |
Mar 09, 2023 | 30.43 | 30.57 | 29.73 | 29.74 | 900,831 | -0.71(-2.32%) |
Mar 08, 2023 | 30.36 | 30.67 | 30.20 | 30.45 | 795,311 | +0.04(+0.12%) |
Mar 07, 2023 | 30.89 | 30.99 | 30.39 | 30.41 | 728,353 | -0.44(-1.43%) |
Mar 06, 2023 | 31.85 | 31.88 | 30.66 | 30.85 | 1,416,885 | -1.01(-3.16%) |
Mar 03, 2023 | 31.76 | 31.90 | 31.53 | 31.86 | 763,654 | +0.31(+0.99%) |
Mar 02, 2023 | 31.27 | 31.56 | 31.11 | 31.55 | 714,271 | +0.02(+0.06%) |
Mar 01, 2023 | 31.50 | 31.69 | 31.32 | 31.53 | 806,496 | -0.08(-0.26%) |
Feb 28, 2023 | 31.55 | 31.99 | 31.43 | 31.61 | 1,506,125 | -0.01(-0.03%) |
Feb 27, 2023 | 31.72 | 32.02 | 31.49 | 31.62 | 921,821 | +0.15(+0.47%) |
Feb 24, 2023 | 31.34 | 31.59 | 31.01 | 31.47 | 716,263 | -0.26(-0.81%) |
Feb 23, 2023 | 31.43 | 31.80 | 31.37 | 31.73 | 800,912 | +0.55(+1.76%) |
Feb 22, 2023 | 30.94 | 31.49 | 30.83 | 31.18 | 992,426 | +0.45(+1.46%) |
Feb 21, 2023 | 31.19 | 31.43 | 30.69 | 30.73 | 992,450 | -1.00(-3.15%) |
Feb 17, 2023 | 31.66 | 31.66 | 31.37 | 31.73 | 714,234 | -0.12(-0.37%) |
Feb 16, 2023 | 31.23 | 32.17 | 31.18 | 31.85 | 807,965 | +0.13(+0.40%) |
Feb 15, 2023 | 31.29 | 31.84 | 31.15 | 31.72 | 769,676 | +0.21(+0.67%) |
Feb 14, 2023 | 31.53 | 31.75 | 31.22 | 31.51 | 645,514 | -0.10(-0.32%) |
Feb 13, 2023 | 31.07 | 31.64 | 30.95 | 31.61 | 830,884 | +0.56(+1.80%) |
Feb 10, 2023 | 31.10 | 31.33 | 30.96 | 31.05 | 623,823 | -0.09(-0.29%) |
Feb 09, 2023 | 31.99 | 32.21 | 30.93 | 31.14 | 1,685,138 | -0.57(-1.79%) |
Feb 08, 2023 | 31.45 | 31.92 | 31.21 | 31.71 | 1,357,186 | -0.19(-0.60%) |
Feb 07, 2023 | 31.33 | 32.29 | 31.14 | 31.90 | 1,939,250 | -1.06(-3.22%) |
Feb 06, 2023 | 33.82 | 33.86 | 32.92 | 32.97 | 1,158,471 | -1.15(-3.38%) |
Feb 03, 2023 | 34.51 | 34.72 | 34.03 | 34.12 | 1,055,532 | -0.74(-2.13%) |
Feb 02, 2023 | 34.51 | 35.33 | 34.43 | 34.86 | 1,026,051 | +0.56(+1.63%) |