Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.95 | 33.19 | 32.82 | 32.82 | 1,124,430 | +0.11(+0.33%) |
Jan 30, 2024 | 32.72 | 32.82 | 32.67 | 32.71 | 736,702 | +0.04(+0.12%) |
Jan 29, 2024 | 32.50 | 32.70 | 32.41 | 32.67 | 1,183,487 | +0.83(+2.62%) |
Jan 26, 2024 | 31.65 | 31.86 | 31.64 | 31.84 | 580,908 | +0.23(+0.71%) |
Jan 25, 2024 | 31.64 | 31.66 | 31.48 | 31.61 | 678,352 | +0.06(+0.19%) |
Jan 24, 2024 | 31.65 | 31.78 | 31.53 | 31.55 | 1,181,132 | -0.18(-0.56%) |
Jan 23, 2024 | 31.66 | 31.77 | 31.57 | 31.73 | 813,314 | -0.18(-0.55%) |
Jan 22, 2024 | 31.91 | 31.97 | 31.81 | 31.91 | 770,553 | +0.20(+0.62%) |
Jan 19, 2024 | 31.58 | 31.71 | 31.35 | 31.71 | 1,066,639 | -0.32(-1.01%) |
Jan 18, 2024 | 31.87 | 32.07 | 31.77 | 32.03 | 1,139,880 | +0.82(+2.64%) |
Jan 17, 2024 | 31.06 | 31.23 | 31.06 | 31.21 | 821,444 | -0.20(-0.62%) |
Jan 16, 2024 | 31.36 | 31.50 | 31.28 | 31.41 | 972,050 | -0.10(-0.31%) |
Jan 12, 2024 | 31.56 | 31.70 | 31.43 | 31.51 | 1,057,550 | -0.03(-0.09%) |
Jan 11, 2024 | 31.81 | 31.85 | 31.46 | 31.54 | 1,276,055 | +0.08(+0.25%) |
Jan 10, 2024 | 31.37 | 31.48 | 31.33 | 31.46 | 1,473,098 | +0.59(+1.90%) |
Jan 09, 2024 | 31.05 | 31.07 | 30.83 | 30.87 | 1,002,626 | -0.52(-1.65%) |
Jan 08, 2024 | 31.13 | 31.39 | 31.01 | 31.39 | 1,368,800 | +0.27(+0.88%) |
Jan 05, 2024 | 30.99 | 31.41 | 30.99 | 31.11 | 976,060 | +0.74(+2.42%) |
Jan 04, 2024 | 30.41 | 30.65 | 30.36 | 30.38 | 1,276,388 | +0.39(+1.31%) |
Jan 03, 2024 | 30.04 | 30.16 | 29.96 | 29.99 | 1,050,479 | -0.19(-0.62%) |
Jan 02, 2024 | 30.07 | 30.33 | 30.07 | 30.17 | 677,820 | -0.12(-0.39%) |
Dec 29, 2023 | 30.35 | 30.42 | 30.21 | 30.29 | 748,600 | +0.25(+0.85%) |
Dec 28, 2023 | 29.99 | 30.10 | 29.99 | 30.04 | 452,567 | +0.14(+0.46%) |
Dec 27, 2023 | 29.89 | 29.96 | 29.81 | 29.90 | 569,842 | -0.09(-0.29%) |
Dec 26, 2023 | 29.77 | 30.09 | 29.77 | 29.99 | 490,601 | +0.01(+0.03%) |
Dec 22, 2023 | 29.97 | 30.16 | 29.89 | 29.98 | 706,913 | +0.03(+0.10%) |
Dec 21, 2023 | 29.86 | 29.97 | 29.69 | 29.95 | 912,062 | +0.19(+0.63%) |
Dec 20, 2023 | 30.13 | 30.25 | 29.74 | 29.76 | 1,513,659 | +0.18(+0.60%) |
Dec 19, 2023 | 29.54 | 29.77 | 29.54 | 29.59 | 838,800 | +0.37(+1.27%) |
Dec 18, 2023 | 29.34 | 29.50 | 29.17 | 29.21 | 1,215,725 | +0.36(+1.26%) |
Dec 15, 2023 | 28.91 | 29.00 | 28.47 | 28.85 | 2,809,850 | -0.53(-1.80%) |
Dec 14, 2023 | 29.01 | 29.55 | 28.98 | 29.38 | 2,191,297 | -0.63(-2.09%) |
Dec 13, 2023 | 29.67 | 30.06 | 29.55 | 30.01 | 975,221 | +0.11(+0.36%) |
Dec 12, 2023 | 29.84 | 29.96 | 29.67 | 29.90 | 760,759 | -0.33(-1.10%) |
Dec 11, 2023 | 30.08 | 30.28 | 30.07 | 30.23 | 1,428,300 | +0.36(+1.21%) |
Dec 08, 2023 | 29.72 | 30.00 | 29.65 | 29.87 | 1,087,591 | -0.12(-0.39%) |
Dec 07, 2023 | 29.90 | 30.04 | 29.66 | 29.99 | 1,325,426 | -0.18(-0.58%) |
Dec 06, 2023 | 30.41 | 30.54 | 30.15 | 30.16 | 1,041,383 | +0.26(+0.88%) |
Dec 05, 2023 | 29.89 | 30.01 | 29.81 | 29.90 | 755,950 | +0.24(+0.83%) |
Dec 04, 2023 | 29.74 | 29.79 | 29.49 | 29.65 | 1,070,753 | -0.89(-2.92%) |
Dec 01, 2023 | 30.26 | 30.55 | 30.20 | 30.55 | 1,213,076 | +0.50(+1.66%) |
Nov 30, 2023 | 30.12 | 30.15 | 29.95 | 30.05 | 1,314,256 | +0.05(+0.16%) |
Nov 29, 2023 | 30.13 | 30.30 | 30.00 | 30.00 | 1,312,122 | -0.31(-1.03%) |
Nov 28, 2023 | 30.24 | 30.45 | 30.15 | 30.31 | 1,010,942 | -0.20(-0.64%) |
Nov 27, 2023 | 30.62 | 30.66 | 30.47 | 30.51 | 781,424 | -0.49(-1.58%) |
Nov 24, 2023 | 30.82 | 31.06 | 30.82 | 31.00 | 557,033 | +0.40(+1.31%) |
Nov 22, 2023 | 30.51 | 30.60 | 30.41 | 30.59 | 825,868 | +0.44(+1.46%) |
Nov 21, 2023 | 30.44 | 30.46 | 30.11 | 30.15 | 1,039,087 | -0.79(-2.57%) |
Nov 20, 2023 | 30.94 | 31.03 | 30.64 | 30.95 | 1,082,474 | -0.97(-3.04%) |
Nov 17, 2023 | 31.65 | 31.92 | 31.59 | 31.92 | 1,086,174 | +0.75(+2.42%) |
Nov 16, 2023 | 31.26 | 31.30 | 31.05 | 31.16 | 1,025,006 | +0.12(+0.38%) |
Nov 15, 2023 | 31.19 | 31.24 | 31.01 | 31.05 | 1,173,810 | -0.52(-1.65%) |
Nov 14, 2023 | 31.34 | 31.60 | 31.34 | 31.56 | 1,769,766 | +1.11(+3.64%) |
Nov 13, 2023 | 30.37 | 30.54 | 30.20 | 30.46 | 1,269,897 | -0.49(-1.58%) |
Nov 10, 2023 | 30.72 | 30.97 | 30.52 | 30.95 | 968,900 | +0.65(+2.13%) |
Nov 09, 2023 | 31.38 | 31.41 | 30.29 | 30.30 | 2,007,956 | -0.93(-2.98%) |
Nov 08, 2023 | 31.53 | 31.63 | 31.13 | 31.23 | 2,027,631 | -0.23(-0.72%) |
Nov 07, 2023 | 31.54 | 31.62 | 31.31 | 31.46 | 1,287,356 | -0.19(-0.59%) |
Nov 06, 2023 | 31.86 | 31.87 | 31.55 | 31.64 | 932,153 | +0.08(+0.25%) |
Nov 03, 2023 | 31.37 | 31.68 | 31.37 | 31.56 | 1,192,989 | +0.36(+1.16%) |
Nov 02, 2023 | 30.95 | 31.24 | 30.84 | 31.20 | 1,387,121 | +0.46(+1.50%) |
Nov 01, 2023 | 30.51 | 30.76 | 30.43 | 30.74 | 1,447,053 | +0.61(+2.02%) |
Oct 31, 2023 | 29.73 | 30.13 | 29.73 | 30.13 | 1,457,662 | +0.15(+0.49%) |
Oct 30, 2023 | 30.10 | 30.22 | 29.79 | 29.99 | 1,309,725 | -0.76(-2.49%) |
Oct 27, 2023 | 31.14 | 31.14 | 30.68 | 30.75 | 875,967 | -0.20(-0.63%) |
Oct 26, 2023 | 31.35 | 31.42 | 30.94 | 30.95 | 933,807 | -0.71(-2.23%) |
Oct 25, 2023 | 31.73 | 31.93 | 31.61 | 31.65 | 1,086,881 | +0.07(+0.22%) |
Oct 24, 2023 | 31.54 | 31.68 | 31.47 | 31.58 | 1,000,148 | +0.04(+0.12%) |
Oct 23, 2023 | 31.51 | 31.77 | 31.34 | 31.54 | 1,180,336 | -0.24(-0.74%) |
Oct 20, 2023 | 31.93 | 32.07 | 31.74 | 31.78 | 981,848 | -0.13(-0.40%) |
Oct 19, 2023 | 32.41 | 32.46 | 31.85 | 31.91 | 1,433,282 | -0.50(-1.54%) |
Oct 18, 2023 | 32.89 | 32.91 | 32.34 | 32.41 | 1,108,275 | -0.69(-2.07%) |
Oct 17, 2023 | 32.82 | 33.28 | 32.82 | 33.09 | 772,848 | +0.06(+0.18%) |
Oct 16, 2023 | 32.77 | 33.13 | 32.53 | 33.03 | 687,775 | +0.36(+1.11%) |
Oct 13, 2023 | 33.04 | 33.12 | 32.58 | 32.67 | 722,970 | -0.73(-2.20%) |
Oct 12, 2023 | 33.50 | 33.71 | 33.15 | 33.41 | 1,020,892 | +0.27(+0.83%) |
Oct 11, 2023 | 33.04 | 33.26 | 32.99 | 33.13 | 678,321 | +0.25(+0.77%) |
Oct 10, 2023 | 32.72 | 32.99 | 32.71 | 32.88 | 854,329 | +0.64(+1.98%) |
Oct 09, 2023 | 31.97 | 32.33 | 31.86 | 32.24 | 641,300 | +0.13(+0.40%) |
Oct 06, 2023 | 31.78 | 32.26 | 31.61 | 32.11 | 1,368,695 | +0.49(+1.55%) |
Oct 05, 2023 | 31.73 | 31.87 | 31.43 | 31.62 | 862,036 | +0.43(+1.38%) |
Oct 04, 2023 | 30.97 | 31.19 | 30.77 | 31.19 | 1,988,155 | -0.83(-2.60%) |
Oct 03, 2023 | 32.03 | 32.25 | 31.87 | 32.03 | 1,258,940 | -0.88(-2.68%) |
Oct 02, 2023 | 32.83 | 33.10 | 32.79 | 32.91 | 1,027,711 | -0.06(-0.18%) |
Sep 29, 2023 | 33.30 | 33.34 | 32.88 | 32.97 | 1,276,057 | -1.18(-3.44%) |
Sep 28, 2023 | 33.85 | 34.21 | 33.77 | 34.14 | 699,917 | +0.43(+1.28%) |
Sep 27, 2023 | 33.83 | 33.83 | 33.49 | 33.71 | 992,451 | +0.25(+0.75%) |
Sep 26, 2023 | 33.67 | 33.86 | 33.41 | 33.46 | 771,097 | -0.46(-1.36%) |
Sep 25, 2023 | 33.74 | 33.93 | 33.82 | 33.92 | 587,677 | -0.02(-0.06%) |
Sep 22, 2023 | 34.22 | 34.33 | 33.93 | 33.94 | 1,278,402 | -0.01(-0.03%) |
Sep 21, 2023 | 34.10 | 34.12 | 33.92 | 33.95 | 941,379 | -0.86(-2.46%) |
Sep 20, 2023 | 34.87 | 35.30 | 34.81 | 34.81 | 961,605 | -0.52(-1.47%) |
Sep 19, 2023 | 35.22 | 35.47 | 35.10 | 35.33 | 1,984,721 | +1.40(+4.12%) |
Sep 18, 2023 | 33.92 | 34.00 | 33.66 | 33.93 | 1,320,650 | -0.12(-0.34%) |
Sep 15, 2023 | 34.19 | 34.37 | 34.00 | 34.05 | 821,675 | -0.25(-0.73%) |
Sep 14, 2023 | 34.12 | 34.33 | 34.11 | 34.30 | 1,265,279 | +1.06(+3.19%) |
Sep 13, 2023 | 33.13 | 33.29 | 33.12 | 33.24 | 889,063 | +0.16(+0.50%) |
Sep 12, 2023 | 32.98 | 33.16 | 32.81 | 33.07 | 1,567,511 | +0.33(+1.00%) |
Sep 11, 2023 | 32.52 | 32.82 | 32.52 | 32.75 | 1,051,157 | +0.42(+1.31%) |
Sep 08, 2023 | 32.25 | 32.40 | 32.20 | 32.32 | 1,301,368 | +0.09(+0.27%) |
Sep 07, 2023 | 32.15 | 32.35 | 32.13 | 32.24 | 1,366,381 | +0.03(+0.09%) |
Sep 06, 2023 | 32.27 | 32.43 | 32.14 | 32.21 | 994,367 | +0.44(+1.40%) |
Sep 05, 2023 | 31.69 | 31.89 | 31.63 | 31.76 | 1,218,649 | +0.62(+1.98%) |
Sep 01, 2023 | 31.37 | 31.38 | 31.05 | 31.15 | 822,920 | +0.00(+0.00%) |
Aug 31, 2023 | 31.05 | 31.18 | 31.01 | 31.15 | 764,697 | +0.46(+1.51%) |
Aug 30, 2023 | 30.70 | 30.78 | 30.61 | 30.68 | 588,569 | -0.01(-0.03%) |
Aug 29, 2023 | 30.28 | 30.70 | 30.25 | 30.69 | 726,011 | -0.02(-0.06%) |
Aug 28, 2023 | 30.55 | 30.73 | 30.53 | 30.71 | 886,172 | +0.73(+2.44%) |
Aug 25, 2023 | 29.94 | 30.06 | 29.71 | 29.98 | 513,645 | +0.23(+0.78%) |
Aug 24, 2023 | 30.02 | 30.09 | 29.74 | 29.75 | 752,700 | -0.61(-2.00%) |
Aug 23, 2023 | 30.11 | 30.39 | 30.10 | 30.36 | 851,393 | +0.68(+2.31%) |
Aug 22, 2023 | 29.79 | 29.85 | 29.67 | 29.67 | 887,596 | +0.13(+0.46%) |
Aug 21, 2023 | 29.28 | 29.57 | 29.28 | 29.54 | 801,551 | +0.30(+1.02%) |
Aug 18, 2023 | 29.10 | 29.31 | 29.03 | 29.24 | 857,094 | +0.12(+0.40%) |
Aug 17, 2023 | 29.34 | 29.42 | 29.07 | 29.12 | 789,492 | +0.03(+0.10%) |
Aug 16, 2023 | 29.22 | 29.36 | 29.10 | 29.10 | 852,333 | -0.49(-1.66%) |
Aug 15, 2023 | 29.62 | 29.71 | 29.56 | 29.59 | 839,847 | -0.16(-0.55%) |
Aug 14, 2023 | 29.77 | 29.85 | 29.46 | 29.75 | 1,431,306 | -0.96(-3.14%) |
Aug 11, 2023 | 30.72 | 30.77 | 30.57 | 30.71 | 1,108,434 | -0.09(-0.28%) |
Aug 10, 2023 | 31.31 | 31.38 | 30.74 | 30.80 | 1,328,959 | -0.03(-0.09%) |
Aug 09, 2023 | 30.74 | 31.20 | 30.73 | 30.83 | 1,539,933 | +0.82(+2.73%) |
Aug 08, 2023 | 30.03 | 30.01 | 29.72 | 30.01 | 982,512 | -0.04(-0.13%) |
Aug 07, 2023 | 29.92 | 30.05 | 29.81 | 30.05 | 634,311 | +0.33(+1.10%) |
Aug 04, 2023 | 29.82 | 30.00 | 29.69 | 29.72 | 720,942 | +0.06(+0.19%) |
Aug 03, 2023 | 29.53 | 29.72 | 29.32 | 29.66 | 986,833 | -0.66(-2.16%) |
Aug 02, 2023 | 30.47 | 30.49 | 30.13 | 30.32 | 1,249,779 | -0.44(-1.44%) |
Aug 01, 2023 | 30.79 | 30.89 | 30.68 | 30.76 | 730,658 | +0.01(+0.03%) |
Jul 31, 2023 | 30.65 | 30.76 | 30.65 | 30.75 | 546,992 | +0.13(+0.41%) |
Jul 28, 2023 | 30.53 | 30.73 | 30.51 | 30.63 | 840,110 | +0.25(+0.82%) |
Jul 27, 2023 | 30.43 | 30.62 | 30.34 | 30.38 | 988,234 | -0.01(-0.03%) |
Jul 26, 2023 | 30.34 | 30.42 | 30.18 | 30.39 | 851,098 | -0.07(-0.22%) |
Jul 25, 2023 | 30.47 | 30.48 | 30.36 | 30.45 | 809,150 | +0.04(+0.13%) |
Jul 24, 2023 | 30.29 | 30.43 | 30.28 | 30.42 | 785,242 | +0.38(+1.25%) |
Jul 21, 2023 | 30.13 | 30.15 | 29.98 | 30.04 | 851,455 | +0.25(+0.84%) |
Jul 20, 2023 | 29.67 | 29.84 | 29.67 | 29.79 | 864,777 | -0.06(-0.19%) |
Jul 19, 2023 | 29.94 | 30.01 | 29.83 | 29.85 | 1,002,680 | +0.22(+0.75%) |
Jul 18, 2023 | 29.37 | 29.63 | 29.30 | 29.63 | 815,517 | +0.57(+1.96%) |
Jul 17, 2023 | 29.10 | 29.14 | 28.87 | 29.06 | 1,289,472 | -0.07(-0.23%) |
Jul 14, 2023 | 29.19 | 29.21 | 29.07 | 29.12 | 772,753 | -0.15(-0.53%) |
Jul 13, 2023 | 29.34 | 29.42 | 29.26 | 29.28 | 651,318 | +0.13(+0.46%) |
Jul 12, 2023 | 29.17 | 29.38 | 29.12 | 29.14 | 1,104,568 | +0.30(+1.04%) |
Jul 11, 2023 | 28.71 | 28.84 | 28.67 | 28.84 | 1,103,248 | +0.09(+0.30%) |
Jul 10, 2023 | 28.60 | 28.77 | 28.58 | 28.76 | 1,149,334 | -0.32(-1.09%) |
Jul 07, 2023 | 28.89 | 29.24 | 28.89 | 29.08 | 1,272,244 | +0.08(+0.27%) |
Jul 06, 2023 | 28.84 | 29.04 | 28.83 | 29.00 | 1,393,873 | -0.34(-1.15%) |
Jul 05, 2023 | 29.47 | 29.47 | 29.31 | 29.34 | 872,197 | -0.21(-0.72%) |
Jul 03, 2023 | 29.61 | 29.65 | 29.54 | 29.55 | 538,423 | +0.35(+1.19%) |
Jun 30, 2023 | 29.06 | 29.26 | 29.06 | 29.20 | 1,596,925 | -0.06(-0.20%) |
Jun 29, 2023 | 29.06 | 29.31 | 29.06 | 29.26 | 1,315,290 | -0.17(-0.59%) |
Jun 28, 2023 | 29.34 | 29.48 | 29.32 | 29.43 | 1,393,451 | +0.32(+1.09%) |
Jun 27, 2023 | 28.86 | 29.13 | 28.85 | 29.11 | 732,398 | +0.25(+0.87%) |
Jun 26, 2023 | 29.07 | 29.07 | 28.85 | 28.86 | 1,347,319 | -0.18(-0.63%) |
Jun 23, 2023 | 28.95 | 29.12 | 28.89 | 29.05 | 1,058,304 | -0.78(-2.62%) |
Jun 22, 2023 | 29.84 | 29.93 | 29.75 | 29.83 | 596,304 | -0.15(-0.51%) |
Jun 21, 2023 | 30.07 | 30.08 | 29.89 | 29.98 | 1,406,206 | +0.63(+2.13%) |
Jun 20, 2023 | 29.72 | 29.73 | 29.36 | 29.36 | 1,376,371 | -0.82(-2.71%) |
Jun 16, 2023 | 30.42 | 30.42 | 30.02 | 30.17 | 2,701,151 | -0.66(-2.12%) |
Jun 15, 2023 | 30.82 | 31.00 | 30.68 | 30.83 | 3,108,768 | -0.46(-1.48%) |
Jun 14, 2023 | 31.30 | 31.42 | 31.15 | 31.29 | 1,623,809 | +0.65(+2.11%) |
Jun 13, 2023 | 30.50 | 30.73 | 30.50 | 30.65 | 1,673,046 | +0.73(+2.45%) |
Jun 12, 2023 | 29.77 | 29.92 | 29.74 | 29.91 | 787,422 | +0.30(+1.01%) |
Jun 09, 2023 | 29.55 | 29.65 | 29.41 | 29.62 | 1,887,160 | +0.68(+2.36%) |
Jun 08, 2023 | 28.74 | 28.95 | 28.71 | 28.93 | 830,483 | +0.10(+0.33%) |
Jun 07, 2023 | 28.85 | 28.90 | 28.65 | 28.84 | 1,891,735 | -0.76(-2.57%) |
Jun 06, 2023 | 29.20 | 29.62 | 29.14 | 29.60 | 1,478,065 | +0.86(+2.98%) |
Jun 05, 2023 | 28.89 | 28.92 | 28.70 | 28.74 | 1,171,874 | +0.23(+0.81%) |
Jun 02, 2023 | 28.30 | 28.58 | 28.24 | 28.51 | 1,279,375 | +0.72(+2.60%) |
Jun 01, 2023 | 27.54 | 27.79 | 27.45 | 27.79 | 867,445 | +0.41(+1.51%) |
May 31, 2023 | 27.53 | 27.55 | 27.14 | 27.37 | 1,229,153 | -0.44(-1.59%) |
May 30, 2023 | 28.00 | 28.05 | 27.74 | 27.81 | 1,401,487 | +0.19(+0.70%) |
May 26, 2023 | 27.47 | 27.74 | 27.41 | 27.62 | 997,927 | -0.07(-0.24%) |
May 25, 2023 | 27.56 | 27.74 | 27.56 | 27.69 | 1,516,331 | +0.49(+1.81%) |
May 24, 2023 | 27.40 | 27.40 | 27.14 | 27.20 | 1,267,533 | -0.13(-0.49%) |
May 23, 2023 | 27.30 | 27.49 | 27.26 | 27.33 | 1,093,838 | -0.18(-0.67%) |
May 22, 2023 | 27.53 | 27.66 | 27.47 | 27.52 | 1,310,006 | +0.35(+1.28%) |
May 19, 2023 | 27.17 | 27.27 | 27.08 | 27.17 | 740,793 | -0.09(-0.32%) |
May 18, 2023 | 27.21 | 27.31 | 27.13 | 27.26 | 636,229 | +0.07(+0.25%) |
May 17, 2023 | 27.08 | 27.25 | 26.99 | 27.19 | 1,272,117 | +0.31(+1.15%) |
May 16, 2023 | 26.79 | 26.98 | 26.75 | 26.88 | 1,151,754 | +0.29(+1.09%) |
May 15, 2023 | 26.59 | 26.62 | 26.48 | 26.59 | 1,030,411 | -0.14(-0.54%) |
May 12, 2023 | 26.89 | 27.02 | 26.65 | 26.73 | 1,329,608 | +0.15(+0.58%) |
May 11, 2023 | 26.26 | 26.59 | 26.22 | 26.58 | 1,918,445 | +0.55(+2.11%) |
May 10, 2023 | 26.10 | 26.21 | 25.85 | 26.03 | 1,284,837 | +0.05(+0.19%) |
May 09, 2023 | 25.97 | 26.00 | 25.83 | 25.98 | 864,445 | +0.17(+0.67%) |
May 08, 2023 | 25.82 | 25.87 | 25.72 | 25.81 | 673,433 | +0.04(+0.15%) |
May 05, 2023 | 25.29 | 25.80 | 25.19 | 25.77 | 902,675 | +0.69(+2.77%) |
May 04, 2023 | 25.13 | 25.25 | 25.07 | 25.08 | 980,560 | -0.15(-0.61%) |
May 03, 2023 | 25.24 | 25.45 | 25.16 | 25.23 | 880,627 | +0.02(+0.08%) |
May 02, 2023 | 25.27 | 25.28 | 24.98 | 25.21 | 770,352 | -0.21(-0.83%) |
May 01, 2023 | 25.63 | 25.72 | 25.39 | 25.42 | 1,055,933 | -0.18(-0.72%) |
Apr 28, 2023 | 25.36 | 25.62 | 25.31 | 25.61 | 1,017,390 | +0.09(+0.34%) |
Apr 27, 2023 | 25.16 | 25.53 | 25.16 | 25.52 | 1,312,193 | +0.66(+2.67%) |
Apr 26, 2023 | 24.97 | 25.10 | 24.82 | 24.86 | 1,227,652 | -0.07(-0.27%) |
Apr 25, 2023 | 25.15 | 25.17 | 24.80 | 24.92 | 1,058,733 | -0.27(-1.07%) |
Apr 24, 2023 | 24.92 | 25.22 | 24.91 | 25.19 | 892,933 | +0.22(+0.89%) |
Apr 21, 2023 | 25.02 | 25.04 | 24.84 | 24.97 | 708,970 | -0.04(-0.15%) |
Apr 20, 2023 | 25.04 | 25.16 | 24.89 | 25.01 | 1,003,634 | -0.21(-0.84%) |
Apr 19, 2023 | 25.28 | 25.28 | 25.19 | 25.22 | 652,313 | -0.19(-0.76%) |
Apr 18, 2023 | 25.48 | 25.55 | 25.35 | 25.42 | 781,016 | -0.02(-0.08%) |
Apr 17, 2023 | 25.22 | 25.43 | 25.15 | 25.43 | 1,150,917 | +0.29(+1.15%) |
Apr 14, 2023 | 25.23 | 25.33 | 25.10 | 25.15 | 1,192,424 | -0.45(-1.77%) |
Apr 13, 2023 | 25.65 | 25.66 | 25.43 | 25.60 | 728,876 | +0.13(+0.49%) |
Apr 12, 2023 | 25.61 | 25.70 | 25.40 | 25.47 | 746,555 | -0.08(-0.30%) |
Apr 11, 2023 | 25.58 | 25.63 | 25.52 | 25.55 | 798,186 | +0.15(+0.61%) |
Apr 10, 2023 | 25.10 | 25.42 | 25.10 | 25.40 | 1,612,678 | +0.22(+0.88%) |
Apr 06, 2023 | 25.33 | 25.34 | 25.13 | 25.17 | 827,296 | -0.43(-1.69%) |
Apr 05, 2023 | 25.67 | 25.68 | 25.48 | 25.61 | 879,247 | -0.33(-1.26%) |
Apr 04, 2023 | 26.01 | 26.09 | 25.79 | 25.94 | 1,035,512 | +0.13(+0.49%) |
Apr 03, 2023 | 25.69 | 25.81 | 25.60 | 25.81 | 927,443 | +0.29(+1.13%) |
Mar 31, 2023 | 25.44 | 25.53 | 25.38 | 25.52 | 791,318 | +0.26(+1.03%) |
Mar 30, 2023 | 25.38 | 25.42 | 25.19 | 25.26 | 737,181 | +0.09(+0.34%) |
Mar 29, 2023 | 25.19 | 25.21 | 25.03 | 25.17 | 932,702 | +0.67(+2.75%) |
Mar 28, 2023 | 24.44 | 24.57 | 24.44 | 24.50 | 790,022 | -0.01(-0.04%) |
Mar 27, 2023 | 24.52 | 24.60 | 24.40 | 24.51 | 604,392 | +0.16(+0.66%) |
Mar 24, 2023 | 24.28 | 24.35 | 24.09 | 24.35 | 803,267 | +0.06(+0.23%) |
Mar 23, 2023 | 24.50 | 24.59 | 24.14 | 24.29 | 945,209 | +0.10(+0.43%) |
Mar 22, 2023 | 24.32 | 24.58 | 24.17 | 24.19 | 1,021,799 | +0.00(+0.00%) |
Mar 21, 2023 | 24.21 | 24.27 | 24.06 | 24.19 | 967,605 | +0.27(+1.11%) |
Mar 20, 2023 | 23.72 | 24.02 | 23.71 | 23.92 | 1,687,106 | +0.30(+1.28%) |
Mar 17, 2023 | 23.87 | 23.95 | 23.60 | 23.62 | 1,549,751 | -0.54(-2.24%) |
Mar 16, 2023 | 23.69 | 24.18 | 23.64 | 24.16 | 1,736,342 | +0.58(+2.45%) |
Mar 15, 2023 | 23.65 | 23.68 | 23.31 | 23.58 | 1,394,028 | -0.49(-2.05%) |
Mar 14, 2023 | 23.90 | 23.90 | 23.80 | 24.07 | 1,350,138 | -0.29(-1.21%) |
Mar 13, 2023 | 24.39 | 24.55 | 24.28 | 24.37 | 1,355,881 | -0.51(-2.06%) |
Mar 10, 2023 | 25.09 | 25.21 | 24.75 | 24.88 | 1,145,303 | -0.13(-0.53%) |
Mar 09, 2023 | 25.36 | 25.42 | 24.98 | 25.01 | 1,078,309 | -0.14(-0.56%) |
Mar 08, 2023 | 25.13 | 25.24 | 25.06 | 25.15 | 658,062 | +0.14(+0.57%) |
Mar 07, 2023 | 25.32 | 25.33 | 24.95 | 25.01 | 892,701 | -0.19(-0.75%) |
Mar 06, 2023 | 25.30 | 25.34 | 25.18 | 25.20 | 911,608 | -0.09(-0.37%) |
Mar 03, 2023 | 25.00 | 25.30 | 24.95 | 25.30 | 1,940,193 | +0.58(+2.34%) |
Mar 02, 2023 | 24.49 | 24.72 | 24.47 | 24.72 | 982,586 | -0.11(-0.46%) |
Mar 01, 2023 | 24.90 | 25.01 | 24.79 | 24.83 | 1,206,435 | +0.23(+0.92%) |
Feb 28, 2023 | 24.65 | 24.72 | 24.57 | 24.60 | 974,682 | -0.19(-0.76%) |
Feb 27, 2023 | 24.86 | 24.97 | 24.78 | 24.79 | 1,251,320 | +0.40(+1.63%) |
Feb 24, 2023 | 24.44 | 24.51 | 24.29 | 24.40 | 964,639 | -0.13(-0.54%) |
Feb 23, 2023 | 24.59 | 24.68 | 24.42 | 24.53 | 739,301 | +0.07(+0.27%) |
Feb 22, 2023 | 24.49 | 24.59 | 24.42 | 24.46 | 918,432 | -0.08(-0.31%) |
Feb 21, 2023 | 24.66 | 24.89 | 24.50 | 24.54 | 2,260,158 | +0.34(+1.41%) |
Feb 17, 2023 | 24.06 | 24.22 | 23.97 | 24.20 | 878,812 | +0.22(+0.91%) |
Feb 16, 2023 | 23.88 | 24.14 | 23.80 | 23.98 | 767,091 | +0.09(+0.36%) |
Feb 15, 2023 | 23.77 | 23.93 | 23.74 | 23.89 | 788,660 | +0.02(+0.08%) |
Feb 14, 2023 | 23.83 | 23.97 | 23.72 | 23.87 | 938,491 | -0.23(-0.94%) |
Feb 13, 2023 | 23.92 | 24.11 | 23.86 | 24.10 | 1,110,750 | +0.29(+1.23%) |
Feb 10, 2023 | 23.44 | 23.88 | 23.13 | 23.81 | 1,685,876 | +0.56(+2.40%) |
Feb 09, 2023 | 23.38 | 23.65 | 23.22 | 23.25 | 1,210,379 | +0.12(+0.53%) |
Feb 08, 2023 | 23.23 | 23.30 | 23.08 | 23.13 | 892,070 | -0.43(-1.81%) |
Feb 07, 2023 | 23.32 | 23.68 | 23.21 | 23.55 | 1,051,617 | +0.25(+1.06%) |
Feb 06, 2023 | 23.23 | 23.32 | 23.05 | 23.31 | 1,076,739 | +0.00(+0.00%) |
Feb 03, 2023 | 23.37 | 23.52 | 23.25 | 23.31 | 1,464,624 | -0.56(-2.34%) |
Feb 02, 2023 | 23.64 | 23.97 | 23.58 | 23.87 | 1,174,299 | -0.11(-0.47%) |