Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.40 | 27.50 | 27.22 | 27.38 | 1,170,070 | -0.05(-0.18%) |
Dec 28, 2023 | 27.43 | 27.62 | 27.30 | 27.43 | 861,132 | +0.06(+0.22%) |
Dec 27, 2023 | 27.55 | 27.61 | 27.34 | 27.37 | 1,310,119 | -0.21(-0.75%) |
Dec 26, 2023 | 27.56 | 27.63 | 27.14 | 27.58 | 977,975 | +0.10(+0.36%) |
Dec 22, 2023 | 27.63 | 27.94 | 27.32 | 27.48 | 1,216,686 | -0.14(-0.50%) |
Dec 21, 2023 | 27.33 | 27.70 | 27.08 | 27.62 | 1,078,854 | +0.43(+1.57%) |
Dec 20, 2023 | 27.63 | 27.73 | 27.16 | 27.19 | 1,923,003 | -0.44(-1.58%) |
Dec 19, 2023 | 27.40 | 27.63 | 27.28 | 27.63 | 1,559,701 | +0.27(+0.98%) |
Dec 18, 2023 | 27.52 | 27.59 | 27.10 | 27.36 | 2,069,517 | -0.02(-0.07%) |
Dec 15, 2023 | 27.74 | 27.89 | 27.26 | 27.38 | 3,944,617 | -0.35(-1.25%) |
Dec 14, 2023 | 27.63 | 28.42 | 27.58 | 27.73 | 2,500,454 | +0.39(+1.41%) |
Dec 13, 2023 | 26.82 | 27.34 | 26.54 | 27.34 | 2,228,118 | +0.46(+1.69%) |
Dec 12, 2023 | 27.43 | 27.43 | 26.80 | 26.88 | 1,963,285 | -0.47(-1.70%) |
Dec 11, 2023 | 27.71 | 27.80 | 27.35 | 27.35 | 2,347,045 | -0.39(-1.39%) |
Dec 08, 2023 | 27.13 | 27.84 | 27.13 | 27.74 | 1,812,517 | +0.67(+2.49%) |
Dec 07, 2023 | 27.05 | 27.34 | 26.93 | 27.06 | 2,209,152 | +0.04(+0.15%) |
Dec 06, 2023 | 27.32 | 27.40 | 26.95 | 27.02 | 2,261,844 | -0.17(-0.62%) |
Dec 05, 2023 | 27.78 | 27.82 | 26.86 | 27.19 | 2,221,626 | -0.70(-2.52%) |
Dec 04, 2023 | 27.91 | 28.15 | 27.71 | 27.89 | 3,542,769 | -0.09(-0.32%) |
Dec 01, 2023 | 27.51 | 28.14 | 27.38 | 27.98 | 1,418,803 | +0.59(+2.17%) |
Nov 30, 2023 | 27.39 | 27.57 | 27.14 | 27.39 | 4,097,815 | -0.03(-0.11%) |
Nov 29, 2023 | 27.83 | 27.83 | 27.20 | 27.42 | 1,831,557 | -0.19(-0.68%) |
Nov 28, 2023 | 27.98 | 27.98 | 27.58 | 27.61 | 1,342,726 | -0.36(-1.27%) |
Nov 27, 2023 | 28.11 | 28.11 | 27.85 | 27.96 | 2,273,471 | -0.20(-0.70%) |
Nov 24, 2023 | 28.14 | 28.31 | 28.13 | 28.16 | 1,056,634 | +0.09(+0.32%) |
Nov 22, 2023 | 28.16 | 28.21 | 27.87 | 28.07 | 1,597,069 | +0.06(+0.21%) |
Nov 21, 2023 | 28.42 | 28.55 | 27.95 | 28.01 | 2,178,706 | -0.35(-1.22%) |
Nov 20, 2023 | 28.17 | 28.51 | 28.01 | 28.36 | 1,896,515 | +0.21(+0.74%) |
Nov 17, 2023 | 28.11 | 28.22 | 27.91 | 28.15 | 1,839,367 | +0.29(+1.03%) |
Nov 16, 2023 | 28.23 | 28.44 | 27.61 | 27.86 | 8,230,944 | -0.32(-1.12%) |
Nov 15, 2023 | 27.93 | 28.29 | 27.65 | 28.18 | 1,325,155 | +0.34(+1.21%) |
Nov 14, 2023 | 27.72 | 28.18 | 27.72 | 27.84 | 1,212,820 | +0.54(+1.99%) |
Nov 13, 2023 | 27.81 | 27.81 | 27.19 | 27.30 | 1,193,065 | -0.50(-1.82%) |
Nov 10, 2023 | 27.49 | 27.92 | 27.37 | 27.81 | 812,829 | +0.38(+1.37%) |
Nov 09, 2023 | 28.66 | 28.76 | 27.33 | 27.43 | 1,534,646 | -0.50(-1.77%) |
Nov 08, 2023 | 28.21 | 28.21 | 27.71 | 27.92 | 1,039,847 | -0.29(-1.02%) |
Nov 07, 2023 | 28.55 | 28.64 | 28.18 | 28.21 | 1,577,755 | -0.38(-1.32%) |
Nov 06, 2023 | 28.87 | 29.02 | 28.36 | 28.59 | 1,219,032 | -0.46(-1.57%) |
Nov 03, 2023 | 28.22 | 29.40 | 28.10 | 29.04 | 1,315,282 | +0.87(+3.09%) |
Nov 02, 2023 | 27.92 | 28.49 | 25.94 | 28.17 | 1,574,231 | +0.54(+1.97%) |
Nov 01, 2023 | 27.79 | 27.81 | 27.34 | 27.63 | 1,533,012 | -0.01(-0.04%) |
Oct 31, 2023 | 27.01 | 27.71 | 27.01 | 27.64 | 1,224,331 | +0.68(+2.54%) |
Oct 30, 2023 | 27.12 | 27.15 | 26.78 | 26.95 | 874,753 | +0.11(+0.41%) |
Oct 27, 2023 | 27.14 | 27.38 | 26.78 | 26.84 | 991,942 | -0.33(-1.20%) |
Oct 26, 2023 | 27.55 | 27.57 | 26.92 | 27.17 | 1,059,782 | -0.39(-1.40%) |
Oct 25, 2023 | 27.76 | 27.94 | 27.55 | 27.56 | 812,192 | -0.25(-0.89%) |
Oct 24, 2023 | 27.92 | 28.18 | 27.65 | 27.81 | 952,574 | +0.01(+0.04%) |
Oct 23, 2023 | 28.01 | 28.22 | 27.76 | 27.80 | 812,259 | -0.23(-0.81%) |
Oct 20, 2023 | 28.33 | 28.33 | 27.98 | 28.02 | 845,518 | -0.21(-0.74%) |
Oct 19, 2023 | 28.78 | 28.89 | 28.17 | 28.23 | 1,121,395 | -0.50(-1.76%) |
Oct 18, 2023 | 29.04 | 29.21 | 28.72 | 28.74 | 646,485 | -0.39(-1.33%) |
Oct 17, 2023 | 28.17 | 29.30 | 28.17 | 29.12 | 1,089,423 | +0.23(+0.79%) |
Oct 16, 2023 | 28.41 | 29.09 | 28.41 | 28.89 | 613,137 | +0.59(+2.10%) |
Oct 13, 2023 | 28.16 | 28.38 | 28.12 | 28.30 | 705,247 | +0.18(+0.63%) |
Oct 12, 2023 | 28.52 | 28.57 | 28.02 | 28.12 | 761,428 | -0.41(-1.42%) |
Oct 11, 2023 | 28.75 | 28.95 | 28.40 | 28.53 | 705,157 | -0.11(-0.38%) |
Oct 10, 2023 | 28.37 | 28.72 | 28.36 | 28.64 | 894,496 | +0.31(+1.08%) |
Oct 09, 2023 | 27.67 | 28.43 | 27.59 | 28.33 | 688,669 | +0.48(+1.71%) |
Oct 06, 2023 | 27.44 | 27.99 | 27.42 | 27.85 | 621,668 | +0.15(+0.54%) |
Oct 05, 2023 | 27.81 | 27.99 | 27.41 | 27.71 | 569,585 | -0.07(-0.25%) |
Oct 04, 2023 | 27.73 | 27.85 | 27.35 | 27.78 | 890,130 | +0.02(+0.07%) |
Oct 03, 2023 | 28.14 | 28.20 | 27.73 | 27.76 | 1,336,332 | -0.53(-1.89%) |
Oct 02, 2023 | 28.59 | 28.60 | 28.13 | 28.29 | 985,724 | -0.31(-1.07%) |
Sep 29, 2023 | 28.56 | 28.88 | 28.51 | 28.60 | 975,360 | +0.02(+0.07%) |
Sep 28, 2023 | 28.35 | 28.92 | 28.32 | 28.58 | 1,020,826 | +0.23(+0.80%) |
Sep 27, 2023 | 28.37 | 28.52 | 27.92 | 28.35 | 1,053,483 | +0.09(+0.32%) |
Sep 26, 2023 | 28.23 | 28.67 | 28.08 | 28.26 | 977,766 | -0.22(-0.77%) |
Sep 25, 2023 | 28.52 | 28.55 | 28.42 | 28.48 | 924,336 | -0.09(-0.31%) |
Sep 22, 2023 | 29.23 | 29.39 | 28.55 | 28.57 | 1,371,353 | -0.73(-2.50%) |
Sep 21, 2023 | 28.42 | 29.47 | 28.40 | 29.30 | 1,607,035 | +0.85(+2.99%) |
Sep 20, 2023 | 29.22 | 29.31 | 28.43 | 28.45 | 1,436,334 | -0.67(-2.31%) |
Sep 19, 2023 | 28.89 | 29.21 | 28.87 | 29.12 | 1,217,906 | +0.24(+0.82%) |
Sep 18, 2023 | 28.89 | 29.02 | 28.56 | 28.88 | 1,297,994 | -0.13(-0.44%) |
Sep 15, 2023 | 29.31 | 29.69 | 28.96 | 29.01 | 2,517,499 | -0.22(-0.75%) |
Sep 14, 2023 | 28.94 | 29.30 | 28.79 | 29.23 | 1,014,114 | +0.56(+1.97%) |
Sep 13, 2023 | 29.35 | 29.44 | 28.63 | 28.67 | 1,188,127 | -0.62(-2.13%) |
Sep 12, 2023 | 28.84 | 29.38 | 28.79 | 29.29 | 729,420 | +0.36(+1.23%) |
Sep 11, 2023 | 28.62 | 29.46 | 28.62 | 28.93 | 960,034 | +0.32(+1.11%) |
Sep 08, 2023 | 28.23 | 28.63 | 28.20 | 28.62 | 572,598 | +0.44(+1.55%) |
Sep 07, 2023 | 28.76 | 28.77 | 28.12 | 28.18 | 1,237,689 | -0.52(-1.83%) |
Sep 06, 2023 | 28.68 | 28.95 | 28.52 | 28.71 | 931,661 | -0.06(-0.21%) |
Sep 05, 2023 | 28.36 | 29.26 | 28.26 | 28.77 | 1,147,810 | +0.30(+1.04%) |
Sep 01, 2023 | 30.36 | 30.36 | 28.43 | 28.47 | 1,432,869 | -1.75(-5.80%) |
Aug 31, 2023 | 30.59 | 30.72 | 30.14 | 30.22 | 1,761,159 | -0.37(-1.20%) |
Aug 30, 2023 | 30.18 | 30.67 | 30.16 | 30.59 | 600,095 | +0.37(+1.21%) |
Aug 29, 2023 | 29.91 | 30.37 | 29.88 | 30.22 | 697,633 | +0.35(+1.16%) |
Aug 28, 2023 | 29.70 | 29.95 | 29.64 | 29.87 | 685,993 | +0.27(+0.93%) |
Aug 25, 2023 | 29.75 | 29.96 | 29.45 | 29.60 | 646,984 | -0.14(-0.46%) |
Aug 24, 2023 | 30.00 | 30.21 | 29.62 | 29.74 | 1,015,820 | -0.34(-1.14%) |
Aug 23, 2023 | 30.05 | 30.13 | 29.90 | 30.08 | 1,545,457 | +0.05(+0.16%) |
Aug 22, 2023 | 30.33 | 30.53 | 29.98 | 30.03 | 1,008,586 | -0.39(-1.29%) |
Aug 21, 2023 | 30.57 | 30.81 | 30.30 | 30.42 | 751,848 | -0.29(-0.96%) |
Aug 18, 2023 | 30.33 | 30.82 | 30.26 | 30.72 | 737,050 | +0.35(+1.16%) |
Aug 17, 2023 | 30.96 | 30.96 | 30.37 | 30.37 | 993,260 | -0.52(-1.68%) |
Aug 16, 2023 | 31.18 | 31.46 | 30.86 | 30.89 | 898,294 | -0.43(-1.38%) |
Aug 15, 2023 | 31.02 | 31.45 | 30.71 | 31.32 | 734,569 | +0.14(+0.44%) |
Aug 14, 2023 | 31.75 | 31.85 | 31.06 | 31.18 | 1,065,459 | -0.68(-2.13%) |
Aug 11, 2023 | 31.66 | 32.11 | 31.50 | 31.86 | 823,614 | +0.18(+0.56%) |
Aug 10, 2023 | 32.03 | 32.26 | 31.50 | 31.68 | 1,680,963 | -0.26(-0.80%) |
Aug 09, 2023 | 32.19 | 32.63 | 31.83 | 31.94 | 1,123,571 | -0.33(-1.03%) |
Aug 08, 2023 | 32.06 | 32.42 | 31.69 | 32.27 | 2,452,447 | +1.70(+5.56%) |
Aug 07, 2023 | 30.69 | 30.82 | 30.50 | 30.57 | 782,748 | +0.06(+0.19%) |
Aug 04, 2023 | 30.45 | 30.93 | 30.23 | 30.51 | 1,078,603 | +0.09(+0.29%) |
Aug 03, 2023 | 30.73 | 30.73 | 30.17 | 30.42 | 1,746,471 | -0.26(-0.86%) |
Aug 02, 2023 | 30.61 | 30.79 | 30.52 | 30.69 | 699,281 | +0.03(+0.10%) |
Aug 01, 2023 | 30.83 | 30.86 | 30.60 | 30.66 | 540,904 | -0.18(-0.57%) |
Jul 31, 2023 | 30.61 | 31.12 | 30.61 | 30.84 | 667,966 | +0.28(+0.93%) |
Jul 28, 2023 | 30.68 | 30.83 | 30.33 | 30.55 | 1,244,855 | +0.09(+0.29%) |
Jul 27, 2023 | 30.66 | 30.98 | 30.43 | 30.46 | 806,804 | -0.14(-0.45%) |
Jul 26, 2023 | 30.41 | 30.78 | 30.32 | 30.60 | 901,067 | +0.19(+0.61%) |
Jul 25, 2023 | 30.46 | 30.71 | 30.33 | 30.41 | 852,828 | -0.16(-0.51%) |
Jul 24, 2023 | 30.84 | 30.92 | 30.34 | 30.57 | 1,426,897 | -0.27(-0.89%) |
Jul 21, 2023 | 31.09 | 31.12 | 30.73 | 30.85 | 950,982 | -0.30(-0.98%) |
Jul 20, 2023 | 31.18 | 31.27 | 30.88 | 31.15 | 571,479 | +0.05(+0.16%) |
Jul 19, 2023 | 31.29 | 31.50 | 30.84 | 31.10 | 694,710 | -0.19(-0.60%) |
Jul 18, 2023 | 30.81 | 31.54 | 30.81 | 31.29 | 613,316 | +0.51(+1.66%) |
Jul 17, 2023 | 30.62 | 30.83 | 30.38 | 30.78 | 642,867 | +0.22(+0.71%) |
Jul 14, 2023 | 30.95 | 30.95 | 30.33 | 30.56 | 689,590 | -0.48(-1.55%) |
Jul 13, 2023 | 31.12 | 31.26 | 30.73 | 31.04 | 645,027 | +0.00(+0.00%) |
Jul 12, 2023 | 31.32 | 31.80 | 31.03 | 31.04 | 679,018 | -0.08(-0.25%) |
Jul 11, 2023 | 31.16 | 31.24 | 30.97 | 31.12 | 855,861 | +0.09(+0.28%) |
Jul 10, 2023 | 30.80 | 31.34 | 30.58 | 31.03 | 1,329,970 | -0.30(-0.97%) |
Jul 07, 2023 | 31.14 | 31.57 | 31.08 | 31.34 | 1,002,716 | +0.07(+0.22%) |
Jul 06, 2023 | 31.19 | 31.35 | 30.99 | 31.27 | 666,724 | -0.18(-0.56%) |
Jul 05, 2023 | 31.48 | 31.71 | 31.13 | 31.45 | 1,334,590 | -0.19(-0.59%) |
Jul 03, 2023 | 31.20 | 31.65 | 31.06 | 31.63 | 314,873 | +0.32(+1.03%) |
Jun 30, 2023 | 31.68 | 31.77 | 31.21 | 31.31 | 1,042,797 | -0.22(-0.69%) |
Jun 29, 2023 | 31.47 | 31.68 | 31.31 | 31.52 | 705,472 | +0.02(+0.06%) |
Jun 28, 2023 | 31.45 | 31.62 | 31.27 | 31.50 | 636,455 | -0.06(-0.19%) |
Jun 27, 2023 | 30.49 | 31.69 | 30.49 | 31.56 | 833,411 | +1.06(+3.48%) |
Jun 26, 2023 | 30.11 | 30.59 | 30.11 | 30.50 | 607,621 | +0.43(+1.44%) |
Jun 23, 2023 | 30.08 | 30.17 | 29.93 | 30.07 | 1,577,066 | -0.19(-0.62%) |
Jun 22, 2023 | 30.48 | 30.49 | 30.11 | 30.26 | 2,087,798 | -0.21(-0.68%) |
Jun 21, 2023 | 30.58 | 30.64 | 30.28 | 30.46 | 765,383 | -0.06(-0.19%) |
Jun 20, 2023 | 30.80 | 30.93 | 30.31 | 30.52 | 1,799,901 | -0.40(-1.30%) |
Jun 16, 2023 | 31.00 | 31.23 | 30.77 | 30.93 | 1,767,414 | -0.05(-0.16%) |
Jun 15, 2023 | 30.62 | 31.11 | 30.44 | 30.97 | 1,096,505 | +1.96(+6.75%) |
May 08, 2023 | 28.94 | 29.15 | 28.73 | 29.02 | 932,869 | +0.16(+0.56%) |
May 05, 2023 | 28.33 | 28.95 | 28.29 | 28.85 | 779,069 | +0.75(+2.65%) |
May 04, 2023 | 28.79 | 28.91 | 28.01 | 28.11 | 1,476,373 | -1.32(-4.47%) |
May 03, 2023 | 29.89 | 30.13 | 29.40 | 29.42 | 798,526 | -0.35(-1.19%) |
May 02, 2023 | 29.88 | 29.89 | 29.28 | 29.78 | 691,474 | -0.28(-0.95%) |
May 01, 2023 | 29.88 | 30.34 | 29.85 | 30.06 | 975,103 | +0.08(+0.26%) |
Apr 28, 2023 | 29.46 | 30.19 | 29.46 | 29.98 | 1,266,948 | +0.38(+1.29%) |
Apr 27, 2023 | 29.29 | 29.64 | 28.75 | 29.60 | 1,063,560 | +0.41(+1.41%) |
Apr 26, 2023 | 29.12 | 29.58 | 29.09 | 29.19 | 1,283,588 | +0.00(+0.00%) |
Apr 25, 2023 | 29.19 | 29.60 | 28.95 | 29.19 | 1,328,844 | -0.18(-0.60%) |
Apr 24, 2023 | 30.31 | 30.45 | 28.74 | 29.36 | 3,687,180 | -0.89(-2.95%) |
Apr 21, 2023 | 30.26 | 30.30 | 29.71 | 30.26 | 1,068,144 | -0.07(-0.23%) |
Apr 20, 2023 | 30.32 | 30.61 | 30.18 | 30.33 | 729,644 | -0.17(-0.55%) |
Apr 19, 2023 | 30.19 | 30.61 | 29.52 | 30.49 | 1,203,738 | -0.14(-0.45%) |
Apr 18, 2023 | 30.63 | 30.80 | 30.36 | 30.63 | 1,756,955 | -0.02(-0.06%) |
Apr 17, 2023 | 30.28 | 30.70 | 30.15 | 30.65 | 905,640 | +0.46(+1.53%) |
Apr 14, 2023 | 30.49 | 30.65 | 29.91 | 30.19 | 893,299 | -0.41(-1.35%) |
Apr 13, 2023 | 30.60 | 30.76 | 30.48 | 30.60 | 663,662 | +0.15(+0.48%) |
Apr 12, 2023 | 31.10 | 31.21 | 30.38 | 30.45 | 626,633 | -0.44(-1.43%) |
Apr 11, 2023 | 30.56 | 31.12 | 30.56 | 30.90 | 842,307 | +0.27(+0.90%) |
Apr 10, 2023 | 30.12 | 30.66 | 30.12 | 30.62 | 570,107 | +0.44(+1.46%) |
Apr 06, 2023 | 30.20 | 30.37 | 29.99 | 30.18 | 769,624 | -0.27(-0.90%) |
Apr 05, 2023 | 30.35 | 30.56 | 30.17 | 30.45 | 676,980 | -0.14(-0.45%) |
Apr 04, 2023 | 30.90 | 31.05 | 30.33 | 30.59 | 731,330 | -0.21(-0.67%) |
Apr 03, 2023 | 30.73 | 30.99 | 30.63 | 30.80 | 958,300 | +0.06(+0.19%) |
Mar 31, 2023 | 30.48 | 30.76 | 30.40 | 30.74 | 1,170,957 | +0.41(+1.36%) |
Mar 30, 2023 | 30.13 | 30.52 | 30.12 | 30.33 | 802,411 | +0.36(+1.21%) |
Mar 29, 2023 | 29.92 | 30.04 | 29.72 | 29.96 | 1,008,757 | +0.38(+1.29%) |
Mar 28, 2023 | 29.58 | 30.09 | 29.52 | 29.58 | 920,203 | -0.83(-2.74%) |
Mar 27, 2023 | 29.88 | 30.72 | 29.88 | 30.41 | 802,304 | +0.59(+1.97%) |
Mar 24, 2023 | 30.09 | 30.09 | 29.04 | 29.83 | 867,787 | -0.52(-1.71%) |
Mar 23, 2023 | 30.09 | 30.87 | 30.09 | 30.35 | 684,260 | +0.33(+1.11%) |
Mar 22, 2023 | 30.39 | 30.70 | 30.00 | 30.01 | 847,169 | -0.45(-1.48%) |
Mar 21, 2023 | 30.40 | 30.74 | 30.17 | 30.46 | 1,063,780 | +0.32(+1.07%) |
Mar 20, 2023 | 29.55 | 30.36 | 29.46 | 30.14 | 899,294 | +0.59(+1.99%) |
Mar 17, 2023 | 29.65 | 29.81 | 29.43 | 29.55 | 2,467,541 | -0.12(-0.40%) |
Mar 16, 2023 | 29.19 | 29.78 | 29.06 | 29.67 | 890,995 | +0.38(+1.31%) |
Mar 15, 2023 | 29.18 | 29.55 | 29.04 | 29.29 | 1,434,678 | -0.35(-1.19%) |
Mar 14, 2023 | 29.59 | 29.96 | 29.32 | 29.64 | 1,471,761 | +0.45(+1.55%) |
Mar 13, 2023 | 29.57 | 29.83 | 29.10 | 29.19 | 1,985,857 | -0.77(-2.56%) |
Mar 10, 2023 | 29.90 | 30.14 | 29.61 | 29.95 | 1,067,291 | -0.12(-0.39%) |
Mar 09, 2023 | 31.29 | 31.45 | 30.05 | 30.07 | 843,541 | -1.19(-3.80%) |
Mar 08, 2023 | 31.42 | 31.65 | 31.06 | 31.26 | 1,793,888 | -0.13(-0.41%) |
Mar 07, 2023 | 31.53 | 31.79 | 31.33 | 31.39 | 1,018,850 | -0.10(-0.31%) |
Mar 06, 2023 | 31.80 | 32.09 | 31.37 | 31.48 | 1,781,832 | -0.13(-0.40%) |
Mar 03, 2023 | 31.84 | 31.95 | 31.49 | 31.61 | 1,010,326 | -0.10(-0.31%) |
Mar 02, 2023 | 31.41 | 31.77 | 31.34 | 31.71 | 1,532,459 | +0.26(+0.81%) |
Mar 01, 2023 | 31.53 | 31.62 | 31.28 | 31.46 | 1,467,410 | -0.21(-0.65%) |
Feb 28, 2023 | 32.00 | 32.22 | 31.50 | 31.66 | 1,264,159 | -0.34(-1.07%) |
Feb 27, 2023 | 32.39 | 32.41 | 31.97 | 32.01 | 1,097,768 | -0.20(-0.64%) |
Feb 24, 2023 | 32.20 | 32.50 | 32.09 | 32.21 | 837,285 | -0.50(-1.52%) |
Feb 23, 2023 | 32.77 | 33.06 | 32.32 | 32.71 | 2,927,508 | -0.11(-0.33%) |
Feb 22, 2023 | 32.54 | 32.98 | 32.48 | 32.81 | 990,192 | +0.31(+0.96%) |
Feb 21, 2023 | 32.96 | 33.38 | 32.48 | 32.50 | 1,706,353 | -0.84(-2.51%) |
Feb 17, 2023 | 33.12 | 33.50 | 32.85 | 33.34 | 1,666,258 | +0.22(+0.68%) |
Feb 16, 2023 | 33.06 | 33.53 | 32.98 | 33.12 | 1,094,034 | -0.36(-1.08%) |
Feb 15, 2023 | 32.26 | 33.49 | 32.18 | 33.48 | 1,099,700 | +1.20(+3.71%) |
Feb 14, 2023 | 32.04 | 32.50 | 31.92 | 32.28 | 656,451 | +0.05(+0.15%) |
Feb 13, 2023 | 32.33 | 32.62 | 32.03 | 32.23 | 834,165 | -0.12(-0.36%) |
Feb 10, 2023 | 32.29 | 32.59 | 32.09 | 32.35 | 1,009,669 | -0.01(-0.03%) |
Feb 09, 2023 | 32.69 | 33.07 | 32.23 | 32.36 | 1,714,329 | +0.00(+0.00%) |
Feb 08, 2023 | 32.32 | 33.43 | 32.04 | 32.36 | 2,053,793 | +1.37(+4.43%) |
Feb 07, 2023 | 30.84 | 31.06 | 30.40 | 30.98 | 1,631,482 | -0.01(-0.03%) |
Feb 06, 2023 | 31.29 | 31.29 | 30.75 | 30.99 | 622,346 | -0.48(-1.52%) |
Feb 03, 2023 | 31.58 | 31.83 | 31.40 | 31.47 | 1,867,128 | -0.40(-1.25%) |
Feb 02, 2023 | 31.19 | 32.09 | 31.16 | 31.87 | 727,730 | +0.68(+2.19%) |
Feb 01, 2023 | 30.63 | 31.34 | 30.43 | 31.19 | 849,370 | +0.30(+0.98%) |
Jan 31, 2023 | 30.73 | 30.88 | 30.48 | 30.88 | 606,086 | +0.28(+0.92%) |
Jan 30, 2023 | 30.56 | 30.81 | 30.45 | 30.60 | 1,174,305 | -0.20(-0.66%) |
Jan 27, 2023 | 30.77 | 30.98 | 30.64 | 30.81 | 482,888 | -0.10(-0.32%) |
Jan 26, 2023 | 30.60 | 30.97 | 30.50 | 30.90 | 639,245 | +0.38(+1.24%) |
Jan 25, 2023 | 30.03 | 30.95 | 29.73 | 30.52 | 1,185,062 | +0.68(+2.29%) |
Jan 24, 2023 | 29.75 | 29.98 | 29.63 | 29.84 | 717,278 | -0.06(-0.20%) |
Jan 23, 2023 | 28.98 | 29.97 | 28.92 | 29.90 | 795,141 | +0.95(+3.30%) |
Jan 20, 2023 | 28.77 | 28.95 | 28.52 | 28.95 | 1,372,165 | +0.29(+1.02%) |
Jan 19, 2023 | 28.58 | 28.71 | 28.21 | 28.65 | 1,025,313 | -0.11(-0.37%) |
Jan 18, 2023 | 29.13 | 29.37 | 28.75 | 28.76 | 589,365 | -0.35(-1.21%) |
Jan 17, 2023 | 29.61 | 29.71 | 29.04 | 29.11 | 2,284,024 | -0.42(-1.42%) |
Jan 13, 2023 | 29.26 | 29.64 | 29.18 | 29.53 | 884,018 | +0.06(+0.20%) |
Jan 12, 2023 | 29.36 | 29.60 | 29.03 | 29.47 | 713,314 | +0.16(+0.53%) |
Jan 11, 2023 | 29.36 | 29.43 | 28.87 | 29.32 | 829,542 | +0.11(+0.37%) |
Jan 10, 2023 | 28.60 | 29.26 | 28.55 | 29.21 | 3,564,344 | +0.57(+1.97%) |
Jan 09, 2023 | 29.03 | 29.26 | 28.62 | 28.64 | 3,053,923 | -0.39(-1.34%) |
Jan 06, 2023 | 28.46 | 29.10 | 28.33 | 29.03 | 1,157,072 | +0.83(+2.94%) |
Jan 05, 2023 | 28.50 | 28.58 | 28.05 | 28.21 | 814,265 | -0.41(-1.43%) |
Jan 04, 2023 | 27.83 | 28.66 | 27.49 | 28.61 | 990,912 | +1.00(+3.63%) |