Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.33 | 29.40 | 29.28 | 29.40 | 5,717 | +0.16(+0.55%) |
Nov 29, 2023 | 29.28 | 29.29 | 29.23 | 29.24 | 9,712 | +0.03(+0.09%) |
Nov 28, 2023 | 29.23 | 29.25 | 29.14 | 29.22 | 11,902 | -0.05(-0.17%) |
Nov 27, 2023 | 29.35 | 29.35 | 29.23 | 29.27 | 8,113 | -0.12(-0.40%) |
Nov 24, 2023 | 29.34 | 29.39 | 29.31 | 29.38 | 21,342 | +0.10(+0.33%) |
Nov 22, 2023 | 29.29 | 29.30 | 29.22 | 29.28 | 53,210 | +0.11(+0.38%) |
Nov 21, 2023 | 29.21 | 29.23 | 29.10 | 29.17 | 29,908 | -0.10(-0.35%) |
Nov 20, 2023 | 29.23 | 29.32 | 29.23 | 29.28 | 7,260 | +0.06(+0.22%) |
Nov 17, 2023 | 29.16 | 29.24 | 29.16 | 29.21 | 8,124 | +0.17(+0.60%) |
Nov 16, 2023 | 29.01 | 29.10 | 28.97 | 29.04 | 3,868 | -0.12(-0.41%) |
Nov 15, 2023 | 29.13 | 29.21 | 29.13 | 29.16 | 4,364 | +0.11(+0.39%) |
Nov 14, 2023 | 28.93 | 29.09 | 28.93 | 29.05 | 7,385 | +0.39(+1.35%) |
Nov 13, 2023 | 28.52 | 28.70 | 28.52 | 28.66 | 8,729 | +0.06(+0.21%) |
Nov 10, 2023 | 28.49 | 28.61 | 28.37 | 28.60 | 2,916 | +0.12(+0.41%) |
Nov 09, 2023 | 28.62 | 28.65 | 28.48 | 28.48 | 3,134 | +0.02(+0.07%) |
Nov 08, 2023 | 28.43 | 28.50 | 28.41 | 28.46 | 22,243 | -0.05(-0.16%) |
Nov 07, 2023 | 28.46 | 28.53 | 28.46 | 28.51 | 898 | -0.09(-0.32%) |
Nov 06, 2023 | 28.67 | 28.67 | 28.57 | 28.60 | 1,610 | +0.00(+0.02%) |
Nov 03, 2023 | 28.50 | 28.64 | 28.50 | 28.59 | 2,297 | +0.15(+0.51%) |
Nov 02, 2023 | 28.40 | 28.45 | 28.40 | 28.45 | 822 | +0.45(+1.63%) |
Nov 01, 2023 | 27.83 | 28.00 | 27.83 | 27.99 | 5,890 | +0.27(+0.98%) |
Oct 31, 2023 | 27.67 | 27.72 | 27.66 | 27.72 | 26,978 | +0.14(+0.52%) |
Oct 30, 2023 | 27.62 | 27.70 | 27.52 | 27.58 | 16,011 | +0.24(+0.88%) |
Oct 27, 2023 | 27.57 | 27.64 | 27.31 | 27.34 | 11,898 | -0.13(-0.48%) |
Oct 26, 2023 | 27.54 | 27.60 | 27.44 | 27.47 | 2,084 | -0.16(-0.58%) |
Oct 25, 2023 | 27.66 | 27.70 | 27.59 | 27.63 | 3,689 | -0.16(-0.57%) |
Oct 24, 2023 | 27.60 | 27.82 | 27.60 | 27.79 | 2,993 | +0.27(+0.97%) |
Oct 23, 2023 | 27.61 | 27.61 | 27.52 | 27.52 | 4,015 | -0.05(-0.17%) |
Oct 20, 2023 | 27.78 | 27.79 | 27.57 | 27.57 | 4,639 | -0.33(-1.19%) |
Oct 19, 2023 | 28.03 | 28.10 | 27.89 | 27.90 | 8,065 | -0.27(-0.95%) |
Oct 18, 2023 | 28.41 | 28.41 | 28.16 | 28.17 | 6,684 | -0.39(-1.37%) |
Oct 17, 2023 | 28.37 | 28.65 | 28.37 | 28.56 | 2,414 | +0.00(+0.01%) |
Oct 16, 2023 | 28.43 | 28.57 | 28.43 | 28.56 | 22,689 | +0.11(+0.37%) |
Oct 13, 2023 | 28.62 | 28.62 | 28.43 | 28.45 | 4,728 | -0.22(-0.78%) |
Oct 12, 2023 | 28.88 | 28.88 | 28.57 | 28.67 | 7,908 | -0.06(-0.22%) |
Oct 11, 2023 | 28.74 | 28.74 | 28.65 | 28.74 | 13,490 | +0.14(+0.47%) |
Oct 10, 2023 | 28.54 | 28.66 | 28.54 | 28.60 | 10,521 | +0.35(+1.23%) |
Oct 09, 2023 | 28.12 | 28.27 | 28.12 | 28.25 | 8,403 | -0.06(-0.22%) |
Oct 06, 2023 | 28.05 | 28.40 | 27.97 | 28.32 | 4,792 | +0.26(+0.92%) |
Oct 05, 2023 | 28.05 | 28.06 | 27.95 | 28.06 | 12,572 | +0.12(+0.44%) |
Oct 04, 2023 | 27.95 | 27.98 | 27.79 | 27.94 | 12,590 | -0.04(-0.14%) |
Oct 03, 2023 | 28.01 | 28.04 | 27.94 | 27.98 | 6,557 | -0.30(-1.06%) |
Oct 02, 2023 | 28.45 | 28.45 | 28.26 | 28.28 | 2,329 | -0.20(-0.70%) |
Sep 29, 2023 | 28.77 | 28.77 | 28.46 | 28.48 | 26,064 | -0.07(-0.23%) |
Sep 28, 2023 | 28.41 | 28.58 | 28.41 | 28.54 | 4,702 | +0.07(+0.26%) |
Sep 27, 2023 | 28.53 | 28.54 | 28.35 | 28.47 | 12,586 | +0.06(+0.20%) |
Sep 26, 2023 | 28.58 | 28.58 | 28.39 | 28.41 | 15,102 | -0.28(-0.99%) |
Sep 25, 2023 | 28.63 | 28.75 | 28.70 | 28.70 | 11,311 | -0.08(-0.27%) |
Sep 22, 2023 | 28.84 | 28.88 | 28.77 | 28.77 | 1,946 | +0.10(+0.34%) |
Sep 21, 2023 | 28.85 | 28.85 | 28.63 | 28.68 | 9,111 | -0.41(-1.40%) |
Sep 20, 2023 | 29.19 | 29.27 | 29.07 | 29.08 | 4,201 | -0.04(-0.12%) |
Sep 19, 2023 | 29.15 | 29.15 | 29.09 | 29.12 | 3,318 | -0.02(-0.06%) |
Sep 18, 2023 | 29.14 | 29.18 | 29.13 | 29.14 | 4,072 | -0.08(-0.27%) |
Sep 15, 2023 | 29.38 | 29.40 | 29.21 | 29.21 | 8,431 | -0.12(-0.43%) |
Sep 14, 2023 | 29.14 | 29.37 | 29.14 | 29.34 | 14,554 | +0.44(+1.52%) |
Sep 13, 2023 | 28.97 | 28.97 | 28.86 | 28.90 | 6,592 | -0.07(-0.25%) |
Sep 12, 2023 | 29.02 | 29.03 | 28.97 | 28.97 | 2,247 | -0.06(-0.22%) |
Sep 11, 2023 | 28.94 | 29.05 | 28.90 | 29.04 | 6,710 | +0.19(+0.65%) |
Sep 08, 2023 | 28.83 | 28.89 | 28.83 | 28.85 | 4,595 | +0.03(+0.11%) |
Sep 07, 2023 | 28.83 | 28.88 | 28.82 | 28.82 | 6,210 | -0.16(-0.55%) |
Sep 06, 2023 | 29.05 | 29.05 | 28.92 | 28.97 | 3,518 | -0.13(-0.45%) |
Sep 05, 2023 | 29.09 | 29.15 | 29.05 | 29.11 | 4,668 | -0.02(-0.07%) |
Sep 01, 2023 | 29.11 | 29.14 | 29.08 | 29.13 | 8,081 | +0.19(+0.65%) |
Aug 31, 2023 | 29.07 | 29.07 | 28.91 | 28.94 | 2,525 | -0.08(-0.27%) |
Aug 30, 2023 | 29.03 | 29.06 | 28.96 | 29.02 | 12,797 | -0.05(-0.17%) |
Aug 29, 2023 | 28.90 | 29.11 | 28.90 | 29.07 | 7,993 | +0.23(+0.79%) |
Aug 28, 2023 | 28.73 | 28.84 | 28.73 | 28.84 | 8,670 | +0.29(+1.02%) |
Aug 25, 2023 | 28.52 | 28.55 | 28.49 | 28.55 | 3,048 | +0.11(+0.39%) |
Aug 24, 2023 | 28.63 | 28.63 | 28.40 | 28.44 | 4,088 | -0.11(-0.38%) |
Aug 23, 2023 | 28.50 | 28.61 | 28.50 | 28.55 | 5,425 | +0.24(+0.84%) |
Aug 22, 2023 | 28.38 | 28.38 | 28.29 | 28.31 | 38,803 | -0.02(-0.06%) |
Aug 21, 2023 | 28.33 | 28.37 | 28.27 | 28.33 | 7,681 | +0.07(+0.25%) |
Aug 18, 2023 | 28.12 | 28.31 | 28.06 | 28.26 | 18,272 | -0.12(-0.44%) |
Aug 17, 2023 | 28.58 | 28.58 | 28.36 | 28.38 | 5,680 | -0.12(-0.42%) |
Aug 16, 2023 | 28.51 | 28.63 | 28.50 | 28.50 | 7,133 | -0.14(-0.49%) |
Aug 15, 2023 | 28.74 | 28.74 | 28.63 | 28.64 | 2,701 | -0.33(-1.15%) |
Aug 14, 2023 | 28.85 | 28.98 | 28.85 | 28.97 | 13,938 | -0.05(-0.17%) |
Aug 11, 2023 | 29.03 | 29.04 | 28.96 | 29.02 | 8,967 | -0.19(-0.65%) |
Aug 10, 2023 | 29.34 | 29.34 | 29.17 | 29.21 | 7,058 | +0.12(+0.42%) |
Aug 09, 2023 | 29.11 | 29.16 | 29.09 | 29.09 | 3,948 | +0.03(+0.11%) |
Aug 08, 2023 | 28.96 | 29.05 | 28.90 | 29.05 | 4,272 | -0.09(-0.32%) |
Aug 07, 2023 | 29.13 | 29.15 | 29.08 | 29.15 | 1,996 | +0.18(+0.61%) |
Aug 04, 2023 | 29.06 | 29.17 | 28.96 | 28.97 | 3,862 | -0.06(-0.20%) |
Aug 03, 2023 | 28.95 | 29.04 | 28.94 | 29.03 | 5,129 | -0.04(-0.15%) |
Aug 02, 2023 | 29.23 | 29.23 | 29.03 | 29.07 | 5,969 | -0.46(-1.56%) |
Aug 01, 2023 | 29.65 | 29.65 | 29.50 | 29.53 | 7,938 | -0.22(-0.74%) |
Jul 31, 2023 | 29.70 | 29.80 | 29.70 | 29.75 | 5,191 | +0.08(+0.27%) |
Jul 28, 2023 | 29.67 | 29.72 | 29.64 | 29.67 | 5,296 | +0.29(+0.99%) |
Jul 27, 2023 | 29.62 | 29.62 | 29.35 | 29.38 | 4,600 | +0.05(+0.17%) |
Jul 26, 2023 | 29.21 | 29.37 | 29.21 | 29.33 | 4,264 | +0.01(+0.03%) |
Jul 25, 2023 | 29.38 | 29.40 | 29.32 | 29.32 | 3,767 | +0.05(+0.16%) |
Jul 24, 2023 | 29.17 | 29.32 | 29.14 | 29.28 | 5,736 | +0.10(+0.33%) |
Jul 21, 2023 | 29.20 | 29.20 | 29.15 | 29.18 | 8,749 | +0.13(+0.44%) |
Jul 20, 2023 | 29.09 | 29.12 | 29.04 | 29.05 | 7,175 | -0.05(-0.18%) |
Jul 19, 2023 | 29.08 | 29.18 | 29.07 | 29.11 | 9,199 | +0.11(+0.38%) |
Jul 18, 2023 | 28.93 | 29.02 | 28.93 | 28.99 | 6,894 | +0.11(+0.38%) |
Jul 17, 2023 | 28.88 | 28.94 | 28.82 | 28.89 | 11,653 | -0.06(-0.20%) |
Jul 14, 2023 | 29.06 | 29.06 | 28.93 | 28.94 | 10,127 | -0.11(-0.39%) |
Jul 13, 2023 | 28.91 | 29.07 | 28.91 | 29.06 | 7,551 | +0.30(+1.04%) |
Jul 12, 2023 | 28.70 | 28.77 | 28.69 | 28.76 | 6,145 | +0.26(+0.93%) |
Jul 11, 2023 | 28.41 | 28.49 | 28.40 | 28.49 | 6,096 | +0.17(+0.60%) |
Jul 10, 2023 | 28.35 | 28.36 | 28.30 | 28.32 | 14,955 | +0.05(+0.16%) |
Jul 07, 2023 | 28.26 | 28.44 | 28.26 | 28.28 | 6,419 | -0.02(-0.08%) |
Jul 06, 2023 | 28.37 | 28.37 | 28.25 | 28.30 | 11,743 | -0.52(-1.80%) |
Jul 05, 2023 | 28.82 | 28.84 | 28.77 | 28.82 | 33,670 | -0.22(-0.76%) |
Jul 03, 2023 | 29.06 | 29.08 | 28.99 | 29.04 | 9,688 | +0.12(+0.41%) |
Jun 30, 2023 | 28.94 | 28.97 | 28.90 | 28.92 | 16,548 | +0.24(+0.83%) |
Jun 29, 2023 | 28.69 | 28.71 | 28.63 | 28.68 | 18,441 | +0.03(+0.11%) |
Jun 28, 2023 | 28.57 | 28.71 | 28.57 | 28.65 | 19,557 | +0.11(+0.39%) |
Jun 27, 2023 | 28.43 | 28.62 | 28.43 | 28.54 | 37,450 | +0.17(+0.59%) |
Jun 26, 2023 | 28.35 | 28.47 | 28.35 | 28.37 | 15,030 | +0.07(+0.23%) |
Jun 23, 2023 | 28.27 | 28.37 | 28.21 | 28.30 | 2,230 | -0.35(-1.24%) |
Jun 22, 2023 | 28.58 | 28.68 | 28.58 | 28.66 | 5,374 | -0.06(-0.22%) |
Jun 21, 2023 | 28.75 | 28.76 | 28.69 | 28.72 | 15,432 | -0.07(-0.25%) |
Jun 20, 2023 | 28.97 | 28.97 | 28.78 | 28.79 | 5,460 | -0.33(-1.15%) |
Jun 16, 2023 | 29.31 | 29.31 | 29.13 | 29.13 | 9,594 | +0.01(+0.03%) |
Jun 15, 2023 | 29.01 | 29.15 | 29.01 | 29.12 | 5,915 | +0.07(+0.23%) |
Jun 14, 2023 | 28.97 | 29.05 | 28.97 | 29.05 | 4,025 | +0.14(+0.50%) |
Jun 13, 2023 | 28.84 | 28.97 | 28.84 | 28.91 | 28,716 | +0.18(+0.62%) |
Jun 12, 2023 | 28.65 | 28.75 | 28.65 | 28.73 | 25,760 | +0.12(+0.43%) |
Jun 09, 2023 | 28.62 | 28.65 | 28.56 | 28.61 | 3,049 | +0.08(+0.27%) |
Jun 08, 2023 | 28.44 | 28.58 | 28.44 | 28.53 | 16,534 | +0.08(+0.27%) |
Jun 07, 2023 | 28.54 | 28.59 | 28.46 | 28.46 | 24,810 | -0.22(-0.76%) |
Jun 06, 2023 | 28.54 | 28.67 | 28.54 | 28.67 | 24,330 | +0.26(+0.92%) |
Jun 05, 2023 | 28.48 | 28.64 | 28.40 | 28.41 | 12,177 | -0.12(-0.42%) |
Jun 02, 2023 | 28.37 | 28.56 | 28.37 | 28.53 | 38,014 | +0.48(+1.72%) |
Jun 01, 2023 | 27.90 | 28.08 | 27.90 | 28.05 | 35,429 | +0.28(+1.01%) |
May 31, 2023 | 27.87 | 27.88 | 27.69 | 27.77 | 9,148 | -0.26(-0.93%) |
May 30, 2023 | 28.24 | 28.24 | 28.03 | 28.03 | 4,953 | -0.33(-1.16%) |
May 26, 2023 | 28.14 | 28.39 | 28.14 | 28.36 | 15,377 | +0.32(+1.14%) |
May 25, 2023 | 28.12 | 28.12 | 27.97 | 28.04 | 5,491 | -0.01(-0.02%) |
May 24, 2023 | 28.04 | 28.07 | 28.02 | 28.05 | 13,895 | -0.23(-0.80%) |
May 23, 2023 | 28.47 | 28.47 | 28.27 | 28.27 | 6,680 | -0.37(-1.28%) |
May 22, 2023 | 28.70 | 28.70 | 28.64 | 28.64 | 6,753 | +0.10(+0.34%) |
May 19, 2023 | 28.57 | 28.61 | 28.49 | 28.54 | 14,776 | -0.01(-0.03%) |
May 18, 2023 | 28.52 | 28.55 | 28.41 | 28.55 | 7,978 | +0.15(+0.54%) |
May 17, 2023 | 28.30 | 28.44 | 28.29 | 28.40 | 10,200 | +0.14(+0.50%) |
May 16, 2023 | 28.36 | 28.36 | 28.26 | 28.26 | 6,501 | -0.16(-0.56%) |
May 15, 2023 | 28.29 | 28.49 | 28.28 | 28.42 | 13,366 | +0.20(+0.71%) |
May 12, 2023 | 28.22 | 28.24 | 28.16 | 28.22 | 4,428 | +0.01(+0.03%) |
May 11, 2023 | 28.05 | 28.22 | 28.05 | 28.21 | 13,489 | +0.03(+0.11%) |
May 10, 2023 | 28.25 | 28.25 | 28.08 | 28.18 | 12,869 | -0.09(-0.31%) |
May 09, 2023 | 28.24 | 28.32 | 28.20 | 28.27 | 33,691 | -0.10(-0.34%) |
May 08, 2023 | 28.36 | 28.39 | 28.33 | 28.36 | 7,294 | +0.01(+0.02%) |
May 05, 2023 | 28.10 | 28.36 | 28.10 | 28.36 | 6,657 | +0.41(+1.48%) |
May 04, 2023 | 27.94 | 27.98 | 27.92 | 27.94 | 4,172 | -0.02(-0.07%) |
May 03, 2023 | 28.05 | 28.10 | 27.96 | 27.96 | 5,324 | -0.05(-0.17%) |
May 02, 2023 | 28.20 | 28.20 | 27.93 | 28.01 | 11,555 | -0.41(-1.46%) |
May 01, 2023 | 28.37 | 28.45 | 28.37 | 28.43 | 9,096 | +0.10(+0.37%) |
Apr 28, 2023 | 28.22 | 28.35 | 28.20 | 28.32 | 20,476 | +0.05(+0.18%) |
Apr 27, 2023 | 28.06 | 28.27 | 28.06 | 28.27 | 3,813 | +0.36(+1.28%) |
Apr 26, 2023 | 27.95 | 28.02 | 27.88 | 27.91 | 16,997 | -0.02(-0.08%) |
Apr 25, 2023 | 28.13 | 28.13 | 27.93 | 27.94 | 18,329 | -0.31(-1.10%) |
Apr 24, 2023 | 28.23 | 28.31 | 28.20 | 28.25 | 39,436 | +0.00(+0.02%) |
Apr 21, 2023 | 28.26 | 28.30 | 28.16 | 28.24 | 8,007 | -0.01(-0.04%) |
Apr 20, 2023 | 28.28 | 28.35 | 28.21 | 28.25 | 28,434 | -0.09(-0.32%) |
Apr 19, 2023 | 28.31 | 28.37 | 28.28 | 28.34 | 28,077 | -0.09(-0.31%) |
Apr 18, 2023 | 28.49 | 28.49 | 28.38 | 28.43 | 9,120 | +0.04(+0.14%) |
Apr 17, 2023 | 28.31 | 28.39 | 28.31 | 28.39 | 2,094 | +0.12(+0.42%) |
Apr 14, 2023 | 28.30 | 28.30 | 28.22 | 28.27 | 15,563 | +0.03(+0.09%) |
Apr 13, 2023 | 28.21 | 28.30 | 28.15 | 28.25 | 17,673 | +0.21(+0.73%) |
Apr 12, 2023 | 28.26 | 28.26 | 28.02 | 28.04 | 31,035 | -0.09(-0.31%) |
Apr 11, 2023 | 28.09 | 28.18 | 28.09 | 28.13 | 12,279 | +0.07(+0.24%) |
Apr 10, 2023 | 27.90 | 28.06 | 27.90 | 28.06 | 17,032 | +0.17(+0.61%) |
Apr 06, 2023 | 27.75 | 27.95 | 27.75 | 27.89 | 33,884 | +0.11(+0.39%) |
Apr 05, 2023 | 27.84 | 27.84 | 27.68 | 27.78 | 53,292 | -0.10(-0.35%) |
Apr 04, 2023 | 28.03 | 28.03 | 27.85 | 27.88 | 24,722 | -0.10(-0.34%) |
Apr 03, 2023 | 27.92 | 27.97 | 27.85 | 27.97 | 24,783 | +0.05(+0.17%) |
Mar 31, 2023 | 27.95 | 27.95 | 27.85 | 27.93 | 23,387 | +0.18(+0.63%) |
Mar 30, 2023 | 27.74 | 27.76 | 27.70 | 27.75 | 10,170 | +0.19(+0.69%) |
Mar 29, 2023 | 27.46 | 27.56 | 27.46 | 27.56 | 13,378 | +0.37(+1.37%) |
Mar 28, 2023 | 27.24 | 27.24 | 27.10 | 27.19 | 8,773 | +0.04(+0.14%) |
Mar 27, 2023 | 27.10 | 27.17 | 27.04 | 27.15 | 13,105 | +0.15(+0.55%) |
Mar 24, 2023 | 26.95 | 27.10 | 26.86 | 27.00 | 6,567 | -0.08(-0.29%) |
Mar 23, 2023 | 27.32 | 27.32 | 26.93 | 27.08 | 15,361 | +0.10(+0.37%) |
Mar 22, 2023 | 27.22 | 27.26 | 26.97 | 26.97 | 19,639 | -0.22(-0.80%) |
Mar 21, 2023 | 27.07 | 27.19 | 27.05 | 27.19 | 9,362 | +0.39(+1.44%) |
Mar 20, 2023 | 26.61 | 26.85 | 26.61 | 26.81 | 24,116 | +0.19(+0.72%) |
Mar 17, 2023 | 26.59 | 26.66 | 26.55 | 26.61 | 13,484 | -0.30(-1.11%) |
Mar 16, 2023 | 26.31 | 26.91 | 26.31 | 26.91 | 33,347 | +0.34(+1.28%) |
Mar 15, 2023 | 26.45 | 26.64 | 26.39 | 26.57 | 28,605 | -0.54(-2.01%) |
Mar 14, 2023 | 27.08 | 27.21 | 27.01 | 27.11 | 16,040 | +0.15(+0.56%) |
Mar 13, 2023 | 26.90 | 27.06 | 26.89 | 26.96 | 14,870 | -0.28(-1.02%) |
Mar 10, 2023 | 27.48 | 27.48 | 27.24 | 27.24 | 14,202 | -0.37(-1.33%) |
Mar 09, 2023 | 27.95 | 27.99 | 27.61 | 27.61 | 10,022 | -0.41(-1.45%) |
Mar 08, 2023 | 27.98 | 28.05 | 27.98 | 28.01 | 8,298 | +0.11(+0.38%) |
Mar 07, 2023 | 28.00 | 28.00 | 27.89 | 27.91 | 17,036 | -0.22(-0.79%) |
Mar 06, 2023 | 28.16 | 28.20 | 28.07 | 28.13 | 17,098 | +0.00(+0.00%) |
Mar 03, 2023 | 28.03 | 28.20 | 28.03 | 28.13 | 42,479 | +0.15(+0.55%) |
Mar 02, 2023 | 27.71 | 27.98 | 27.71 | 27.97 | 55,401 | +0.20(+0.72%) |
Mar 01, 2023 | 27.79 | 27.81 | 27.71 | 27.77 | 6,157 | +0.18(+0.67%) |
Feb 28, 2023 | 27.67 | 27.71 | 27.59 | 27.59 | 6,366 | -0.14(-0.49%) |
Feb 27, 2023 | 27.75 | 27.79 | 27.71 | 27.72 | 20,135 | +0.17(+0.63%) |
Feb 24, 2023 | 27.53 | 27.60 | 27.47 | 27.55 | 10,640 | -0.31(-1.11%) |
Feb 23, 2023 | 27.86 | 27.87 | 27.67 | 27.86 | 5,657 | +0.14(+0.52%) |
Feb 22, 2023 | 27.85 | 27.85 | 27.70 | 27.71 | 9,935 | -0.09(-0.31%) |
Feb 21, 2023 | 27.96 | 27.96 | 27.80 | 27.80 | 10,917 | -0.24(-0.86%) |
Feb 17, 2023 | 28.11 | 28.11 | 27.86 | 28.04 | 39,105 | -0.10(-0.34%) |
Feb 16, 2023 | 28.10 | 28.25 | 28.10 | 28.14 | 10,715 | -0.12(-0.41%) |
Feb 15, 2023 | 28.04 | 28.25 | 28.04 | 28.25 | 25,797 | +0.08(+0.27%) |
Feb 14, 2023 | 28.10 | 28.22 | 28.02 | 28.18 | 11,467 | -0.00(-0.02%) |
Feb 13, 2023 | 28.04 | 28.20 | 28.04 | 28.18 | 11,759 | +0.28(+0.99%) |
Feb 10, 2023 | 27.97 | 27.98 | 27.86 | 27.91 | 44,483 | -0.20(-0.72%) |
Feb 09, 2023 | 28.25 | 28.26 | 28.03 | 28.11 | 20,572 | +0.05(+0.17%) |
Feb 08, 2023 | 28.11 | 28.11 | 27.92 | 28.06 | 70,458 | -0.03(-0.10%) |
Feb 07, 2023 | 27.90 | 28.11 | 27.86 | 28.09 | 9,464 | +0.07(+0.24%) |
Feb 06, 2023 | 27.93 | 28.02 | 27.89 | 28.02 | 18,094 | -0.10(-0.34%) |
Feb 03, 2023 | 27.99 | 28.25 | 27.99 | 28.12 | 31,977 | -0.08(-0.27%) |
Feb 02, 2023 | 28.25 | 28.25 | 28.10 | 28.20 | 8,425 | +0.09(+0.31%) |
Feb 01, 2023 | 27.95 | 28.21 | 27.79 | 28.11 | 54,875 | +0.11(+0.38%) |
Jan 31, 2023 | 27.81 | 28.00 | 27.80 | 28.00 | 35,600 | +0.03(+0.10%) |
Jan 30, 2023 | 27.99 | 28.08 | 27.94 | 27.97 | 28,747 | -0.15(-0.55%) |
Jan 27, 2023 | 28.20 | 28.20 | 28.10 | 28.13 | 22,344 | -0.07(-0.24%) |
Jan 26, 2023 | 28.17 | 28.22 | 28.13 | 28.20 | 21,185 | +0.14(+0.48%) |
Jan 25, 2023 | 27.90 | 28.10 | 27.85 | 28.06 | 33,287 | +0.03(+0.10%) |
Jan 24, 2023 | 27.98 | 28.09 | 27.97 | 28.03 | 23,612 | +0.00(+0.00%) |
Jan 23, 2023 | 27.93 | 28.08 | 27.92 | 28.03 | 31,930 | +0.17(+0.61%) |
Jan 20, 2023 | 27.76 | 27.90 | 27.76 | 27.86 | 26,536 | +0.25(+0.89%) |
Jan 19, 2023 | 27.57 | 27.66 | 27.53 | 27.62 | 48,860 | +0.04(+0.14%) |
Jan 18, 2023 | 27.81 | 27.81 | 27.57 | 27.58 | 13,564 | -0.13(-0.45%) |
Jan 17, 2023 | 27.65 | 27.73 | 27.65 | 27.70 | 9,908 | +0.08(+0.28%) |
Jan 13, 2023 | 27.44 | 27.68 | 27.44 | 27.63 | 14,924 | +0.11(+0.39%) |
Jan 12, 2023 | 27.40 | 27.60 | 27.40 | 27.52 | 27,501 | +0.09(+0.32%) |
Jan 11, 2023 | 27.36 | 27.47 | 27.36 | 27.43 | 13,660 | +0.16(+0.60%) |
Jan 10, 2023 | 27.23 | 27.32 | 27.14 | 27.27 | 28,544 | +0.03(+0.11%) |
Jan 09, 2023 | 27.29 | 27.39 | 27.24 | 27.24 | 5,955 | +0.05(+0.20%) |
Jan 06, 2023 | 26.96 | 27.21 | 26.96 | 27.19 | 6,975 | +0.35(+1.29%) |
Jan 05, 2023 | 26.81 | 26.89 | 26.81 | 26.84 | 12,236 | -0.04(-0.14%) |
Jan 04, 2023 | 26.65 | 26.88 | 26.65 | 26.88 | 6,934 | +0.40(+1.52%) |
Jan 03, 2023 | 26.54 | 26.54 | 26.37 | 26.48 | 103,507 | +0.49(+1.89%) |
Dec 30, 2022 | 26.19 | 26.27 | 25.99 | 25.99 | 32,631 | -0.43(-1.65%) |
Dec 29, 2022 | 26.34 | 26.43 | 26.29 | 26.42 | 14,695 | +0.29(+1.11%) |
Dec 28, 2022 | 26.42 | 26.42 | 26.13 | 26.13 | 23,048 | -0.28(-1.06%) |
Dec 27, 2022 | 26.33 | 26.41 | 26.33 | 26.41 | 24,248 | +0.19(+0.74%) |
Dec 23, 2022 | 26.14 | 26.22 | 26.11 | 26.22 | 58,893 | +0.08(+0.30%) |
Dec 22, 2022 | 26.18 | 26.18 | 25.97 | 26.14 | 76,153 | -0.15(-0.59%) |
Dec 21, 2022 | 26.10 | 26.33 | 26.10 | 26.29 | 32,987 | +0.37(+1.41%) |
Dec 20, 2022 | 25.95 | 26.05 | 25.93 | 25.93 | 61,471 | -0.14(-0.55%) |
Dec 19, 2022 | 26.27 | 26.27 | 26.05 | 26.07 | 23,800 | -0.10(-0.40%) |
Dec 16, 2022 | 26.22 | 26.22 | 26.08 | 26.18 | 13,821 | -0.13(-0.51%) |
Dec 15, 2022 | 26.54 | 26.54 | 26.30 | 26.31 | 113,409 | -0.39(-1.47%) |
Dec 14, 2022 | 26.80 | 26.87 | 26.63 | 26.70 | 54,680 | -0.09(-0.32%) |
Dec 13, 2022 | 27.03 | 27.08 | 26.71 | 26.79 | 23,391 | +0.06(+0.22%) |
Dec 12, 2022 | 26.62 | 26.73 | 26.52 | 26.73 | 34,757 | +0.15(+0.55%) |
Dec 09, 2022 | 26.67 | 26.74 | 26.58 | 26.58 | 21,639 | -0.03(-0.12%) |
Dec 08, 2022 | 26.68 | 26.68 | 26.55 | 26.62 | 7,722 | +0.09(+0.33%) |
Dec 07, 2022 | 26.53 | 26.60 | 26.34 | 26.53 | 12,765 | -0.08(-0.31%) |
Dec 06, 2022 | 26.75 | 26.86 | 26.58 | 26.61 | 38,142 | -0.10(-0.39%) |
Dec 05, 2022 | 26.78 | 26.80 | 26.65 | 26.71 | 29,976 | -0.21(-0.77%) |
Dec 02, 2022 | 26.72 | 26.92 | 26.72 | 26.92 | 25,802 | +0.07(+0.25%) |