Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.26 | 29.55 | 29.22 | 29.55 | 1,765,885 | +0.24(+0.82%) |
Jan 30, 2024 | 29.44 | 29.46 | 29.27 | 29.31 | 718,268 | -0.07(-0.24%) |
Jan 29, 2024 | 29.56 | 29.60 | 29.38 | 29.38 | 847,770 | -0.18(-0.61%) |
Jan 26, 2024 | 29.63 | 29.65 | 29.48 | 29.56 | 525,966 | -0.02(-0.07%) |
Jan 25, 2024 | 29.70 | 29.79 | 29.58 | 29.58 | 1,230,132 | -0.17(-0.57%) |
Jan 24, 2024 | 29.59 | 29.77 | 29.56 | 29.75 | 1,105,753 | +0.08(+0.27%) |
Jan 23, 2024 | 29.65 | 29.76 | 29.61 | 29.67 | 1,000,134 | +0.09(+0.30%) |
Jan 22, 2024 | 29.62 | 29.66 | 29.51 | 29.58 | 1,184,991 | -0.12(-0.40%) |
Jan 19, 2024 | 29.92 | 30.03 | 29.64 | 29.70 | 2,045,979 | -0.31(-1.03%) |
Jan 18, 2024 | 30.20 | 30.29 | 29.97 | 30.01 | 2,399,395 | -0.15(-0.50%) |
Jan 17, 2024 | 30.23 | 30.26 | 30.07 | 30.16 | 1,170,220 | +0.09(+0.30%) |
Jan 16, 2024 | 29.97 | 30.20 | 29.93 | 30.07 | 1,556,430 | +0.18(+0.60%) |
Jan 12, 2024 | 29.76 | 29.98 | 29.70 | 29.89 | 1,358,924 | +0.11(+0.37%) |
Jan 11, 2024 | 29.72 | 30.00 | 29.69 | 29.78 | 771,213 | +0.02(+0.07%) |
Jan 10, 2024 | 29.88 | 29.89 | 29.72 | 29.76 | 884,735 | -0.14(-0.47%) |
Jan 09, 2024 | 29.92 | 30.00 | 29.86 | 29.90 | 473,444 | +0.15(+0.50%) |
Jan 08, 2024 | 30.04 | 30.10 | 29.75 | 29.75 | 802,943 | -0.17(-0.57%) |
Jan 05, 2024 | 29.95 | 30.03 | 29.80 | 29.92 | 875,394 | -0.01(-0.03%) |
Jan 04, 2024 | 29.89 | 29.93 | 29.71 | 29.93 | 744,489 | +0.01(+0.03%) |
Jan 03, 2024 | 29.81 | 29.95 | 29.78 | 29.92 | 861,842 | +0.23(+0.77%) |
Jan 02, 2024 | 29.86 | 29.87 | 29.64 | 29.69 | 1,129,827 | -0.01(-0.03%) |
Dec 29, 2023 | 29.69 | 29.82 | 29.65 | 29.70 | 1,164,012 | +0.04(+0.13%) |
Dec 28, 2023 | 29.72 | 29.72 | 29.63 | 29.66 | 675,784 | -0.03(-0.10%) |
Dec 27, 2023 | 29.81 | 29.83 | 29.67 | 29.69 | 1,085,129 | -0.09(-0.30%) |
Dec 26, 2023 | 29.91 | 29.91 | 29.72 | 29.78 | 314,785 | -0.11(-0.37%) |
Dec 22, 2023 | 29.90 | 29.99 | 29.77 | 29.89 | 1,264,025 | +0.02(+0.07%) |
Dec 21, 2023 | 29.94 | 30.09 | 29.85 | 29.87 | 1,097,960 | -0.23(-0.76%) |
Dec 20, 2023 | 29.80 | 30.11 | 29.66 | 30.10 | 932,139 | +0.37(+1.24%) |
Dec 19, 2023 | 29.91 | 29.91 | 29.72 | 29.73 | 386,661 | -0.19(-0.63%) |
Dec 18, 2023 | 29.88 | 29.93 | 29.84 | 29.92 | 605,281 | -0.01(-0.03%) |
Dec 15, 2023 | 30.01 | 30.03 | 29.87 | 29.93 | 891,929 | -0.01(-0.03%) |
Dec 14, 2023 | 29.98 | 30.09 | 29.91 | 29.94 | 1,106,943 | -0.12(-0.39%) |
Dec 13, 2023 | 30.47 | 30.51 | 30.05 | 30.06 | 1,107,526 | -0.41(-1.36%) |
Dec 12, 2023 | 30.56 | 30.64 | 30.45 | 30.47 | 308,577 | -0.15(-0.48%) |
Dec 11, 2023 | 30.74 | 30.75 | 30.60 | 30.62 | 811,445 | -0.12(-0.38%) |
Dec 08, 2023 | 30.85 | 30.89 | 30.69 | 30.74 | 601,492 | -0.09(-0.29%) |
Dec 07, 2023 | 30.83 | 30.91 | 30.79 | 30.83 | 643,819 | -0.05(-0.16%) |
Dec 06, 2023 | 30.73 | 30.90 | 30.67 | 30.88 | 912,399 | +0.08(+0.26%) |
Dec 05, 2023 | 30.80 | 30.90 | 30.78 | 30.80 | 518,660 | +0.06(+0.19%) |
Dec 04, 2023 | 30.87 | 30.87 | 30.70 | 30.74 | 631,908 | +0.04(+0.13%) |
Dec 01, 2023 | 30.94 | 30.95 | 30.67 | 30.70 | 872,119 | -0.25(-0.80%) |
Nov 30, 2023 | 31.23 | 31.25 | 30.93 | 30.94 | 787,603 | -0.43(-1.38%) |
Nov 29, 2023 | 31.36 | 31.41 | 31.26 | 31.38 | 484,247 | -0.04(-0.13%) |
Nov 28, 2023 | 31.48 | 31.52 | 31.34 | 31.42 | 446,881 | -0.07(-0.22%) |
Nov 27, 2023 | 31.46 | 31.54 | 31.43 | 31.49 | 429,769 | +0.06(+0.19%) |
Nov 24, 2023 | 31.49 | 31.50 | 31.43 | 31.43 | 128,787 | -0.10(-0.31%) |
Nov 22, 2023 | 31.61 | 31.63 | 31.49 | 31.53 | 615,240 | -0.15(-0.47%) |
Nov 21, 2023 | 31.64 | 31.71 | 31.64 | 31.67 | 316,515 | +0.08(+0.25%) |
Nov 20, 2023 | 31.82 | 31.82 | 31.53 | 31.60 | 505,659 | -0.19(-0.59%) |
Nov 17, 2023 | 31.73 | 31.83 | 31.71 | 31.78 | 561,246 | +0.02(+0.06%) |
Nov 16, 2023 | 31.81 | 31.88 | 31.70 | 31.76 | 755,999 | +0.04(+0.12%) |
Nov 15, 2023 | 31.82 | 31.84 | 31.68 | 31.72 | 814,823 | -0.17(-0.53%) |
Nov 14, 2023 | 31.99 | 32.05 | 31.78 | 31.89 | 961,379 | -0.45(-1.40%) |
Nov 13, 2023 | 32.44 | 32.46 | 32.28 | 32.35 | 470,806 | -0.04(-0.12%) |
Nov 10, 2023 | 32.60 | 32.74 | 32.36 | 32.38 | 766,258 | -0.36(-1.08%) |
Nov 09, 2023 | 32.46 | 32.78 | 32.46 | 32.74 | 825,063 | +0.21(+0.64%) |
Nov 08, 2023 | 32.44 | 32.64 | 32.40 | 32.53 | 730,053 | +0.05(+0.15%) |
Nov 07, 2023 | 32.55 | 32.60 | 32.44 | 32.48 | 596,716 | -0.04(-0.12%) |
Nov 06, 2023 | 32.53 | 32.63 | 32.47 | 32.52 | 583,296 | -0.04(-0.12%) |
Nov 03, 2023 | 32.60 | 32.67 | 32.46 | 32.56 | 743,527 | -0.21(-0.63%) |
Nov 02, 2023 | 33.11 | 33.14 | 32.75 | 32.77 | 853,902 | -0.53(-1.60%) |
Nov 01, 2023 | 33.49 | 33.57 | 33.25 | 33.30 | 1,428,251 | -0.23(-0.68%) |
Oct 31, 2023 | 33.66 | 33.79 | 33.51 | 33.53 | 752,141 | -0.10(-0.29%) |
Oct 30, 2023 | 33.93 | 33.94 | 33.56 | 33.63 | 944,537 | -0.54(-1.59%) |
Oct 27, 2023 | 33.79 | 34.27 | 33.79 | 34.17 | 1,453,172 | +0.38(+1.14%) |
Oct 26, 2023 | 33.54 | 33.83 | 33.46 | 33.79 | 871,022 | +0.29(+0.85%) |
Oct 25, 2023 | 33.31 | 33.55 | 33.27 | 33.50 | 813,611 | +0.12(+0.35%) |
Oct 24, 2023 | 33.43 | 33.54 | 33.25 | 33.38 | 654,414 | -0.21(-0.62%) |
Oct 23, 2023 | 33.52 | 33.63 | 33.29 | 33.59 | 988,506 | +0.21(+0.62%) |
Oct 20, 2023 | 33.17 | 33.39 | 33.10 | 33.38 | 983,523 | +0.29(+0.86%) |
Oct 19, 2023 | 32.85 | 33.14 | 32.67 | 33.10 | 1,182,865 | +0.26(+0.78%) |
Oct 18, 2023 | 32.55 | 32.90 | 32.52 | 32.84 | 992,915 | +0.33(+1.00%) |
Oct 17, 2023 | 32.66 | 32.66 | 32.37 | 32.51 | 578,608 | +0.00(+0.00%) |
Oct 16, 2023 | 32.61 | 32.65 | 32.41 | 32.51 | 588,556 | -0.30(-0.90%) |
Oct 13, 2023 | 32.73 | 32.92 | 32.53 | 32.81 | 1,004,254 | -0.03(-0.09%) |
Oct 12, 2023 | 32.59 | 33.01 | 32.59 | 32.84 | 606,239 | +0.19(+0.57%) |
Oct 11, 2023 | 32.64 | 32.83 | 32.57 | 32.65 | 442,715 | -0.04(-0.12%) |
Oct 10, 2023 | 32.71 | 32.83 | 32.55 | 32.69 | 714,713 | -0.13(-0.39%) |
Oct 09, 2023 | 33.14 | 33.16 | 32.80 | 32.82 | 589,390 | -0.19(-0.57%) |
Oct 06, 2023 | 33.38 | 33.58 | 32.86 | 33.01 | 1,143,897 | -0.30(-0.89%) |
Oct 05, 2023 | 33.34 | 33.47 | 33.24 | 33.30 | 793,930 | +0.02(+0.06%) |
Oct 04, 2023 | 33.38 | 33.52 | 33.25 | 33.28 | 807,241 | -0.11(-0.32%) |
Oct 03, 2023 | 33.11 | 33.47 | 33.00 | 33.39 | 1,027,935 | +0.42(+1.29%) |
Oct 02, 2023 | 32.94 | 33.16 | 32.89 | 32.97 | 986,417 | +0.09(+0.27%) |
Sep 29, 2023 | 32.50 | 32.98 | 32.49 | 32.88 | 1,236,462 | +0.18(+0.54%) |
Sep 28, 2023 | 32.82 | 32.90 | 32.59 | 32.70 | 995,762 | -0.10(-0.30%) |
Sep 27, 2023 | 32.66 | 33.03 | 32.63 | 32.80 | 1,070,551 | +0.08(+0.24%) |
Sep 26, 2023 | 32.55 | 32.77 | 32.47 | 32.72 | 847,761 | +0.37(+1.16%) |
Sep 25, 2023 | 32.47 | 32.48 | 32.34 | 32.35 | 677,027 | -0.02(-0.06%) |
Sep 22, 2023 | 32.28 | 32.39 | 32.20 | 32.37 | 524,061 | +0.11(+0.34%) |
Sep 21, 2023 | 32.02 | 32.28 | 31.99 | 32.26 | 652,101 | +0.36(+1.11%) |
Sep 20, 2023 | 31.74 | 31.91 | 31.60 | 31.90 | 579,394 | +0.07(+0.23%) |
Sep 19, 2023 | 31.78 | 32.01 | 31.76 | 31.83 | 295,878 | +0.12(+0.37%) |
Sep 18, 2023 | 31.70 | 31.79 | 31.63 | 31.71 | 278,525 | -0.01(-0.03%) |
Sep 15, 2023 | 31.52 | 31.75 | 31.46 | 31.72 | 611,386 | +0.28(+0.90%) |
Sep 14, 2023 | 31.56 | 31.64 | 31.37 | 31.44 | 468,760 | -0.29(-0.92%) |
Sep 13, 2023 | 31.64 | 31.79 | 31.56 | 31.73 | 422,320 | +0.07(+0.22%) |
Sep 12, 2023 | 31.71 | 31.73 | 31.47 | 31.66 | 300,696 | +0.04(+0.12%) |
Sep 11, 2023 | 31.57 | 31.71 | 31.52 | 31.62 | 293,251 | -0.09(-0.28%) |
Sep 08, 2023 | 31.77 | 31.80 | 31.66 | 31.71 | 296,722 | -0.06(-0.18%) |
Sep 07, 2023 | 31.89 | 31.89 | 31.72 | 31.77 | 355,706 | -0.04(-0.12%) |
Sep 06, 2023 | 31.68 | 31.95 | 31.68 | 31.81 | 389,720 | +0.19(+0.59%) |
Sep 05, 2023 | 31.44 | 31.62 | 31.41 | 31.62 | 309,451 | +0.19(+0.59%) |
Sep 01, 2023 | 31.35 | 31.54 | 31.31 | 31.44 | 437,321 | -0.09(-0.28%) |
Aug 31, 2023 | 31.25 | 31.53 | 31.21 | 31.53 | 1,058,921 | +0.17(+0.53%) |
Aug 30, 2023 | 31.37 | 31.43 | 31.23 | 31.36 | 848,850 | -0.05(-0.16%) |
Aug 29, 2023 | 31.70 | 31.70 | 31.40 | 31.41 | 1,050,095 | -0.27(-0.86%) |
Aug 28, 2023 | 31.72 | 31.78 | 31.59 | 31.68 | 990,557 | -0.19(-0.61%) |
Aug 25, 2023 | 31.96 | 32.16 | 31.78 | 31.88 | 1,260,063 | -0.21(-0.67%) |
Aug 24, 2023 | 31.79 | 32.10 | 31.55 | 32.09 | 659,468 | +0.36(+1.14%) |
Aug 23, 2023 | 31.85 | 31.87 | 31.67 | 31.73 | 556,438 | -0.16(-0.49%) |
Aug 22, 2023 | 31.72 | 31.93 | 31.69 | 31.89 | 886,162 | +0.18(+0.55%) |
Aug 21, 2023 | 31.66 | 31.92 | 31.63 | 31.71 | 752,380 | +0.04(+0.12%) |
Aug 18, 2023 | 31.87 | 31.89 | 31.59 | 31.67 | 885,488 | -0.04(-0.12%) |
Aug 17, 2023 | 31.39 | 31.73 | 31.33 | 31.71 | 1,328,166 | +0.27(+0.87%) |
Aug 16, 2023 | 31.32 | 31.45 | 31.12 | 31.44 | 890,289 | +0.18(+0.56%) |
Aug 15, 2023 | 31.10 | 31.31 | 31.07 | 31.26 | 859,429 | +0.31(+1.01%) |
Aug 14, 2023 | 31.00 | 31.08 | 30.93 | 30.95 | 459,719 | -0.01(-0.03%) |
Aug 11, 2023 | 31.13 | 31.17 | 30.90 | 30.96 | 735,369 | -0.08(-0.25%) |
Aug 10, 2023 | 30.92 | 31.10 | 30.69 | 31.04 | 1,146,314 | -0.05(-0.16%) |
Aug 09, 2023 | 30.93 | 31.14 | 30.87 | 31.09 | 847,421 | +0.18(+0.57%) |
Aug 08, 2023 | 30.97 | 31.18 | 30.89 | 30.91 | 829,354 | +0.15(+0.48%) |
Aug 07, 2023 | 31.01 | 31.01 | 30.76 | 30.77 | 600,456 | -0.35(-1.13%) |
Aug 04, 2023 | 30.91 | 31.16 | 30.75 | 31.12 | 917,460 | +0.14(+0.44%) |
Aug 03, 2023 | 31.01 | 31.06 | 30.86 | 30.98 | 880,434 | +0.07(+0.22%) |
Aug 02, 2023 | 30.76 | 30.95 | 30.70 | 30.91 | 1,381,307 | +0.31(+1.02%) |
Aug 01, 2023 | 30.68 | 30.69 | 30.55 | 30.60 | 512,539 | -0.05(-0.16%) |
Jul 31, 2023 | 30.73 | 30.76 | 30.64 | 30.65 | 678,894 | -0.09(-0.29%) |
Jul 28, 2023 | 30.73 | 30.81 | 30.63 | 30.74 | 729,126 | -0.13(-0.41%) |
Jul 27, 2023 | 30.59 | 30.92 | 30.56 | 30.86 | 816,931 | +0.22(+0.73%) |
Jul 26, 2023 | 30.81 | 30.81 | 30.55 | 30.64 | 1,003,195 | -0.06(-0.19%) |
Jul 25, 2023 | 30.75 | 30.78 | 30.63 | 30.70 | 1,137,404 | -0.02(-0.06%) |
Jul 24, 2023 | 30.83 | 30.84 | 30.69 | 30.72 | 627,693 | -0.17(-0.54%) |
Jul 21, 2023 | 30.81 | 30.91 | 30.78 | 30.88 | 403,646 | +0.01(+0.03%) |
Jul 20, 2023 | 30.94 | 30.95 | 30.74 | 30.87 | 1,009,465 | -0.13(-0.41%) |
Jul 19, 2023 | 31.03 | 31.03 | 30.85 | 31.00 | 898,508 | -0.10(-0.31%) |
Jul 18, 2023 | 31.46 | 31.49 | 31.07 | 31.10 | 737,690 | -0.32(-1.02%) |
Jul 17, 2023 | 31.54 | 31.57 | 31.35 | 31.42 | 257,243 | -0.06(-0.19%) |
Jul 14, 2023 | 31.43 | 31.54 | 31.41 | 31.48 | 498,133 | -0.10(-0.31%) |
Jul 13, 2023 | 31.55 | 31.60 | 31.50 | 31.57 | 343,474 | -0.03(-0.09%) |
Jul 12, 2023 | 31.47 | 31.64 | 31.38 | 31.60 | 792,274 | -0.08(-0.25%) |
Jul 11, 2023 | 31.85 | 31.93 | 31.65 | 31.68 | 529,253 | -0.27(-0.85%) |
Jul 10, 2023 | 32.16 | 32.18 | 31.95 | 31.95 | 497,356 | -0.19(-0.58%) |
Jul 07, 2023 | 32.09 | 32.17 | 31.87 | 32.14 | 550,749 | +0.17(+0.52%) |
Jul 06, 2023 | 31.87 | 32.10 | 31.82 | 31.97 | 626,425 | +0.36(+1.14%) |
Jul 05, 2023 | 31.67 | 31.67 | 31.54 | 31.61 | 283,760 | +0.11(+0.34%) |
Jul 03, 2023 | 31.57 | 31.61 | 31.46 | 31.51 | 153,138 | +0.00(+0.00%) |
Jun 30, 2023 | 31.56 | 31.59 | 31.44 | 31.51 | 505,844 | -0.23(-0.74%) |
Jun 29, 2023 | 31.99 | 32.01 | 31.72 | 31.74 | 732,062 | -0.22(-0.70%) |
Jun 28, 2023 | 31.94 | 32.06 | 31.93 | 31.96 | 1,052,426 | +0.06(+0.18%) |
Jun 27, 2023 | 32.09 | 32.09 | 31.86 | 31.91 | 849,306 | -0.18(-0.55%) |
Jun 26, 2023 | 32.12 | 32.19 | 32.00 | 32.08 | 670,601 | +0.00(+0.00%) |
Jun 23, 2023 | 32.08 | 32.16 | 31.98 | 32.08 | 452,041 | +0.21(+0.67%) |
Jun 22, 2023 | 31.90 | 31.95 | 31.81 | 31.87 | 407,223 | +0.04(+0.12%) |
Jun 21, 2023 | 31.82 | 31.90 | 31.70 | 31.83 | 620,603 | +0.10(+0.33%) |
Jun 20, 2023 | 31.65 | 31.86 | 31.63 | 31.72 | 499,339 | +0.24(+0.77%) |
Jun 16, 2023 | 31.27 | 31.51 | 31.23 | 31.48 | 769,742 | +0.11(+0.34%) |
Jun 15, 2023 | 31.80 | 31.80 | 31.30 | 31.38 | 912,326 | -0.39(-1.21%) |
Jun 14, 2023 | 31.66 | 31.95 | 31.61 | 31.76 | 1,111,776 | +0.21(+0.67%) |
Jun 13, 2023 | 31.63 | 31.64 | 31.46 | 31.55 | 506,755 | -0.13(-0.40%) |
Jun 12, 2023 | 31.80 | 31.85 | 31.67 | 31.68 | 353,652 | -0.17(-0.54%) |
Jun 09, 2023 | 31.91 | 31.93 | 31.76 | 31.85 | 409,874 | -0.03(-0.09%) |
Jun 08, 2023 | 32.01 | 32.06 | 31.84 | 31.88 | 338,187 | -0.14(-0.45%) |
Jun 07, 2023 | 32.07 | 32.13 | 31.98 | 32.02 | 511,577 | -0.08(-0.24%) |
Jun 06, 2023 | 32.11 | 32.26 | 32.05 | 32.10 | 601,260 | +0.01(+0.03%) |
Jun 05, 2023 | 31.91 | 32.12 | 31.89 | 32.09 | 722,826 | +0.19(+0.60%) |
Jun 02, 2023 | 32.38 | 32.39 | 31.86 | 31.90 | 957,747 | -0.69(-2.13%) |
Jun 01, 2023 | 32.78 | 32.95 | 32.50 | 32.59 | 700,526 | -0.12(-0.35%) |
May 31, 2023 | 32.73 | 32.89 | 32.65 | 32.71 | 902,019 | +0.10(+0.30%) |
May 30, 2023 | 32.60 | 32.77 | 32.53 | 32.61 | 1,049,224 | +0.05(+0.15%) |
May 26, 2023 | 32.85 | 32.86 | 32.49 | 32.56 | 749,761 | -0.31(-0.94%) |
May 25, 2023 | 32.84 | 33.05 | 32.77 | 32.87 | 1,154,043 | +0.05(+0.15%) |
May 24, 2023 | 32.62 | 32.87 | 32.60 | 32.82 | 922,817 | +0.28(+0.86%) |
May 23, 2023 | 32.44 | 32.61 | 32.31 | 32.54 | 691,596 | +0.22(+0.69%) |
May 22, 2023 | 32.20 | 32.40 | 32.11 | 32.32 | 510,746 | +0.14(+0.42%) |
May 19, 2023 | 32.01 | 32.28 | 31.97 | 32.19 | 1,042,221 | +0.12(+0.36%) |
May 18, 2023 | 32.28 | 32.39 | 32.04 | 32.07 | 924,927 | -0.13(-0.42%) |
May 17, 2023 | 32.43 | 32.55 | 32.14 | 32.21 | 795,921 | -0.40(-1.21%) |
May 16, 2023 | 32.37 | 32.61 | 32.35 | 32.60 | 548,315 | +0.33(+1.02%) |
May 15, 2023 | 32.29 | 32.46 | 32.22 | 32.27 | 793,149 | -0.04(-0.12%) |
May 12, 2023 | 32.20 | 32.50 | 32.20 | 32.31 | 454,388 | +0.02(+0.06%) |
May 11, 2023 | 32.25 | 32.47 | 32.24 | 32.29 | 589,982 | +0.22(+0.69%) |
May 10, 2023 | 31.88 | 32.35 | 31.84 | 32.07 | 596,324 | +0.05(+0.15%) |
May 09, 2023 | 32.07 | 32.09 | 31.95 | 32.02 | 797,562 | +0.05(+0.15%) |
May 08, 2023 | 31.89 | 32.08 | 31.87 | 31.97 | 414,666 | +0.05(+0.15%) |
May 05, 2023 | 32.17 | 32.19 | 31.85 | 31.93 | 751,118 | -0.52(-1.60%) |
May 04, 2023 | 32.25 | 32.63 | 32.22 | 32.45 | 712,892 | +0.30(+0.93%) |
May 03, 2023 | 31.86 | 32.17 | 31.76 | 32.15 | 584,749 | +0.26(+0.82%) |
May 02, 2023 | 31.61 | 32.12 | 31.61 | 31.89 | 501,856 | +0.33(+1.04%) |
May 01, 2023 | 31.50 | 31.56 | 31.36 | 31.56 | 238,153 | +0.07(+0.21%) |
Apr 28, 2023 | 31.85 | 31.85 | 31.49 | 31.49 | 566,934 | -0.25(-0.79%) |
Apr 27, 2023 | 32.12 | 32.18 | 31.71 | 31.74 | 557,305 | -0.49(-1.53%) |
Apr 26, 2023 | 31.98 | 32.30 | 31.91 | 32.23 | 650,146 | +0.22(+0.69%) |
Apr 25, 2023 | 31.74 | 32.01 | 31.70 | 32.01 | 744,954 | +0.34(+1.07%) |
Apr 24, 2023 | 31.76 | 31.82 | 31.67 | 31.68 | 287,078 | -0.06(-0.18%) |
Apr 21, 2023 | 31.70 | 31.85 | 31.70 | 31.73 | 482,242 | -0.02(-0.06%) |
Apr 20, 2023 | 31.79 | 31.86 | 31.67 | 31.75 | 604,996 | +0.12(+0.37%) |
Apr 19, 2023 | 31.62 | 31.71 | 31.58 | 31.64 | 328,558 | +0.09(+0.28%) |
Apr 18, 2023 | 31.54 | 31.72 | 31.52 | 31.55 | 384,961 | +0.01(+0.03%) |
Apr 17, 2023 | 31.59 | 31.70 | 31.54 | 31.54 | 410,680 | -0.09(-0.27%) |
Apr 14, 2023 | 31.52 | 31.76 | 31.44 | 31.63 | 671,090 | +0.15(+0.49%) |
Apr 13, 2023 | 31.78 | 31.87 | 31.46 | 31.47 | 396,452 | -0.35(-1.09%) |
Apr 12, 2023 | 31.63 | 31.87 | 31.59 | 31.82 | 767,242 | +0.04(+0.14%) |
Apr 11, 2023 | 31.81 | 31.85 | 31.68 | 31.78 | 895,374 | -0.08(-0.26%) |
Apr 10, 2023 | 32.03 | 32.09 | 31.86 | 31.86 | 399,668 | -0.10(-0.30%) |
Apr 06, 2023 | 31.99 | 32.10 | 31.92 | 31.96 | 719,736 | +0.01(+0.03%) |
Apr 05, 2023 | 32.02 | 32.04 | 31.89 | 31.95 | 438,115 | -0.07(-0.21%) |
Apr 04, 2023 | 31.81 | 32.12 | 31.79 | 32.01 | 493,850 | +0.20(+0.64%) |
Apr 03, 2023 | 32.04 | 32.04 | 31.78 | 31.81 | 881,080 | -0.30(-0.93%) |
Mar 31, 2023 | 32.42 | 32.42 | 32.11 | 32.11 | 581,487 | -0.41(-1.25%) |
Mar 30, 2023 | 32.47 | 32.70 | 32.47 | 32.51 | 713,704 | -0.13(-0.38%) |
Mar 29, 2023 | 32.70 | 32.83 | 32.64 | 32.64 | 865,420 | -0.34(-1.02%) |
Mar 28, 2023 | 32.94 | 33.06 | 32.81 | 32.98 | 365,621 | +0.07(+0.21%) |
Mar 27, 2023 | 32.88 | 33.02 | 32.78 | 32.91 | 591,671 | -0.21(-0.64%) |
Mar 24, 2023 | 33.41 | 33.57 | 33.11 | 33.12 | 983,904 | -0.13(-0.38%) |
Mar 23, 2023 | 33.18 | 33.49 | 32.81 | 33.25 | 1,499,579 | -0.07(-0.20%) |
Mar 22, 2023 | 32.75 | 33.31 | 32.56 | 33.31 | 1,152,922 | +0.57(+1.73%) |
Mar 21, 2023 | 32.78 | 32.97 | 32.72 | 32.75 | 688,036 | -0.35(-1.04%) |
Mar 20, 2023 | 33.40 | 33.40 | 33.05 | 33.09 | 1,135,248 | -0.38(-1.15%) |
Mar 17, 2023 | 33.26 | 33.60 | 33.21 | 33.48 | 1,199,409 | +0.44(+1.33%) |
Mar 16, 2023 | 33.64 | 33.77 | 33.03 | 33.04 | 1,135,289 | -0.40(-1.20%) |
Mar 15, 2023 | 33.71 | 33.90 | 33.40 | 33.44 | 1,780,475 | +0.29(+0.87%) |
Mar 14, 2023 | 33.13 | 33.51 | 32.98 | 33.15 | 1,608,206 | -0.34(-1.00%) |
Mar 13, 2023 | 33.72 | 33.72 | 33.06 | 33.49 | 2,611,492 | +0.11(+0.32%) |
Mar 10, 2023 | 33.10 | 33.52 | 32.86 | 33.38 | 1,835,072 | +0.35(+1.07%) |
Mar 09, 2023 | 32.37 | 33.09 | 32.30 | 33.03 | 976,429 | +0.55(+1.68%) |
Mar 08, 2023 | 32.43 | 32.66 | 32.38 | 32.48 | 1,133,414 | +0.06(+0.18%) |
Mar 07, 2023 | 31.89 | 32.44 | 31.87 | 32.42 | 759,245 | +0.55(+1.71%) |
Mar 06, 2023 | 31.88 | 31.92 | 31.75 | 31.88 | 588,815 | -0.03(-0.09%) |
Mar 03, 2023 | 32.17 | 32.29 | 31.90 | 31.90 | 482,441 | -0.36(-1.13%) |
Mar 02, 2023 | 32.56 | 32.61 | 32.20 | 32.27 | 808,479 | -0.35(-1.06%) |
Mar 01, 2023 | 32.69 | 32.77 | 32.52 | 32.61 | 658,826 | -0.02(-0.06%) |
Feb 28, 2023 | 32.42 | 32.64 | 32.42 | 32.63 | 818,174 | +0.25(+0.77%) |
Feb 27, 2023 | 32.22 | 32.46 | 32.10 | 32.38 | 534,604 | -0.08(-0.24%) |
Feb 24, 2023 | 32.50 | 32.63 | 32.37 | 32.46 | 639,336 | +0.35(+1.07%) |
Feb 23, 2023 | 32.10 | 32.47 | 32.00 | 32.12 | 625,103 | -0.10(-0.30%) |
Feb 22, 2023 | 32.09 | 32.31 | 32.02 | 32.21 | 624,321 | +0.10(+0.30%) |
Feb 21, 2023 | 31.80 | 32.13 | 31.69 | 32.12 | 530,964 | +0.64(+2.04%) |
Feb 17, 2023 | 31.69 | 31.76 | 31.45 | 31.47 | 862,251 | -0.12(-0.36%) |
Feb 16, 2023 | 31.48 | 31.59 | 31.27 | 31.59 | 816,272 | +0.40(+1.29%) |
Feb 15, 2023 | 31.38 | 31.45 | 31.18 | 31.19 | 457,534 | -0.04(-0.12%) |
Feb 14, 2023 | 31.19 | 31.45 | 31.00 | 31.22 | 681,278 | +0.13(+0.43%) |
Feb 13, 2023 | 31.43 | 31.43 | 31.08 | 31.09 | 441,524 | -0.35(-1.10%) |
Feb 10, 2023 | 31.63 | 31.69 | 31.41 | 31.43 | 572,336 | -0.14(-0.46%) |
Feb 09, 2023 | 31.14 | 31.66 | 31.07 | 31.58 | 698,388 | +0.23(+0.73%) |
Feb 08, 2023 | 31.25 | 31.39 | 31.16 | 31.35 | 1,013,029 | +0.21(+0.68%) |
Feb 07, 2023 | 31.56 | 31.63 | 31.07 | 31.14 | 1,036,969 | -0.26(-0.82%) |
Feb 06, 2023 | 31.49 | 31.59 | 31.32 | 31.40 | 416,394 | +0.03(+0.09%) |
Feb 03, 2023 | 31.40 | 31.45 | 31.12 | 31.37 | 929,845 | +0.14(+0.46%) |
Feb 02, 2023 | 31.14 | 31.44 | 31.13 | 31.22 | 813,879 | +0.06(+0.18%) |