Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.44 | 35.02 | 33.96 | 34.05 | 97,129 | -0.69(-1.99%) |
Jan 30, 2024 | 35.40 | 35.40 | 34.69 | 34.74 | 52,410 | -0.84(-2.36%) |
Jan 29, 2024 | 34.81 | 35.59 | 34.81 | 35.58 | 75,270 | +0.93(+2.68%) |
Jan 26, 2024 | 34.64 | 35.04 | 34.59 | 34.65 | 61,410 | +0.10(+0.29%) |
Jan 25, 2024 | 34.75 | 34.80 | 34.39 | 34.55 | 152,430 | +0.14(+0.41%) |
Jan 24, 2024 | 35.33 | 35.35 | 34.39 | 34.41 | 87,389 | -0.55(-1.57%) |
Jan 23, 2024 | 35.12 | 35.29 | 34.85 | 34.96 | 31,962 | +0.08(+0.23%) |
Jan 22, 2024 | 34.65 | 35.37 | 34.60 | 34.88 | 46,662 | +0.53(+1.54%) |
Jan 19, 2024 | 34.24 | 34.37 | 33.76 | 34.35 | 104,593 | +0.19(+0.56%) |
Jan 18, 2024 | 34.66 | 34.66 | 33.86 | 34.16 | 70,312 | -0.17(-0.50%) |
Jan 17, 2024 | 34.14 | 34.33 | 33.87 | 34.33 | 22,360 | -0.46(-1.32%) |
Jan 16, 2024 | 34.87 | 35.03 | 34.49 | 34.79 | 50,930 | -0.45(-1.28%) |
Jan 12, 2024 | 35.73 | 35.92 | 35.19 | 35.24 | 20,396 | -0.48(-1.34%) |
Jan 11, 2024 | 36.11 | 36.17 | 35.28 | 35.72 | 22,348 | -0.19(-0.53%) |
Jan 10, 2024 | 35.85 | 36.11 | 35.48 | 35.91 | 29,586 | +0.08(+0.22%) |
Jan 09, 2024 | 35.72 | 36.09 | 35.62 | 35.83 | 18,354 | -0.17(-0.47%) |
Jan 08, 2024 | 35.22 | 36.04 | 35.22 | 36.00 | 29,987 | +0.92(+2.62%) |
Jan 05, 2024 | 34.85 | 35.41 | 34.76 | 35.08 | 17,950 | -0.04(-0.11%) |
Jan 04, 2024 | 35.05 | 35.47 | 34.86 | 35.12 | 43,617 | -0.08(-0.23%) |
Jan 03, 2024 | 35.48 | 35.60 | 35.17 | 35.20 | 294,177 | -1.00(-2.76%) |
Jan 02, 2024 | 37.18 | 37.18 | 36.05 | 36.20 | 37,783 | -1.51(-4.00%) |
Dec 29, 2023 | 38.35 | 38.50 | 37.58 | 37.71 | 51,771 | -0.70(-1.82%) |
Dec 28, 2023 | 38.21 | 38.57 | 38.20 | 38.41 | 223,511 | +0.04(+0.10%) |
Dec 27, 2023 | 38.03 | 38.39 | 38.03 | 38.37 | 43,588 | +0.50(+1.31%) |
Dec 26, 2023 | 37.90 | 38.11 | 37.75 | 37.87 | 35,528 | +0.10(+0.26%) |
Dec 22, 2023 | 37.60 | 37.93 | 37.44 | 37.77 | 23,379 | +0.26(+0.70%) |
Dec 21, 2023 | 37.29 | 37.52 | 37.07 | 37.51 | 51,770 | +0.74(+2.01%) |
Dec 20, 2023 | 37.72 | 37.94 | 36.75 | 36.77 | 48,829 | -1.06(-2.80%) |
Dec 19, 2023 | 37.27 | 37.97 | 37.27 | 37.83 | 42,332 | +0.95(+2.58%) |
Dec 18, 2023 | 36.48 | 37.03 | 36.48 | 36.88 | 37,427 | +0.17(+0.46%) |
Dec 15, 2023 | 36.95 | 37.17 | 36.48 | 36.71 | 29,657 | -0.23(-0.62%) |
Dec 14, 2023 | 36.62 | 37.12 | 36.45 | 36.94 | 37,176 | +0.81(+2.24%) |
Dec 13, 2023 | 35.08 | 36.13 | 34.86 | 36.13 | 26,059 | +1.14(+3.26%) |
Dec 12, 2023 | 34.94 | 35.10 | 34.64 | 34.99 | 22,163 | +0.02(+0.06%) |
Dec 11, 2023 | 35.02 | 35.19 | 34.88 | 34.97 | 40,697 | -0.03(-0.09%) |
Dec 08, 2023 | 34.39 | 35.07 | 34.32 | 35.00 | 17,234 | +0.46(+1.33%) |
Dec 07, 2023 | 34.20 | 34.60 | 33.91 | 34.54 | 26,286 | +0.44(+1.29%) |
Dec 06, 2023 | 34.74 | 34.95 | 34.07 | 34.10 | 24,444 | -0.37(-1.07%) |
Dec 05, 2023 | 34.47 | 34.74 | 34.36 | 34.47 | 11,958 | -0.22(-0.63%) |
Dec 04, 2023 | 34.77 | 35.00 | 34.49 | 34.69 | 31,282 | -0.28(-0.80%) |
Dec 01, 2023 | 33.68 | 34.98 | 33.59 | 34.97 | 36,633 | +1.22(+3.61%) |
Nov 30, 2023 | 33.99 | 33.99 | 33.53 | 33.75 | 8,523 | -0.19(-0.56%) |
Nov 29, 2023 | 33.87 | 34.37 | 33.87 | 33.94 | 65,593 | +0.24(+0.71%) |
Nov 28, 2023 | 33.28 | 33.79 | 33.27 | 33.70 | 24,918 | +0.37(+1.11%) |
Nov 27, 2023 | 33.10 | 33.53 | 33.10 | 33.33 | 13,238 | +0.01(+0.03%) |
Nov 24, 2023 | 32.95 | 33.37 | 32.95 | 33.32 | 17,817 | +0.18(+0.54%) |
Nov 22, 2023 | 33.17 | 33.25 | 32.96 | 33.14 | 15,077 | +0.29(+0.88%) |
Nov 21, 2023 | 33.25 | 33.31 | 32.82 | 32.85 | 13,784 | -0.66(-1.97%) |
Nov 20, 2023 | 32.93 | 33.66 | 32.93 | 33.51 | 43,979 | +0.59(+1.79%) |
Nov 17, 2023 | 32.63 | 32.93 | 32.54 | 32.92 | 26,586 | +0.35(+1.07%) |
Nov 16, 2023 | 32.79 | 32.82 | 32.31 | 32.57 | 21,138 | -0.50(-1.51%) |
Nov 15, 2023 | 32.81 | 33.52 | 32.79 | 33.07 | 45,379 | +0.12(+0.36%) |
Nov 14, 2023 | 32.51 | 33.02 | 32.45 | 32.95 | 46,238 | +1.20(+3.78%) |
Nov 13, 2023 | 31.48 | 31.82 | 31.34 | 31.75 | 24,803 | +0.15(+0.47%) |
Nov 10, 2023 | 30.98 | 31.71 | 30.98 | 31.60 | 15,659 | +0.68(+2.20%) |
Nov 09, 2023 | 31.76 | 31.76 | 30.89 | 30.92 | 16,662 | -0.45(-1.43%) |
Nov 08, 2023 | 32.01 | 32.01 | 31.35 | 31.37 | 15,336 | -0.54(-1.69%) |
Nov 07, 2023 | 31.29 | 32.05 | 31.27 | 31.91 | 116,417 | +0.70(+2.24%) |
Nov 06, 2023 | 31.93 | 32.00 | 30.93 | 31.21 | 32,925 | -0.60(-1.89%) |
Nov 03, 2023 | 31.14 | 31.95 | 31.07 | 31.81 | 22,165 | +1.03(+3.35%) |
Nov 02, 2023 | 30.41 | 30.84 | 30.41 | 30.78 | 38,651 | +1.10(+3.71%) |
Nov 01, 2023 | 29.78 | 29.78 | 29.26 | 29.68 | 60,450 | -0.08(-0.27%) |
Oct 31, 2023 | 29.48 | 29.81 | 29.48 | 29.76 | 18,272 | +0.25(+0.85%) |
Oct 30, 2023 | 29.61 | 29.64 | 29.23 | 29.51 | 20,487 | +0.25(+0.85%) |
Oct 27, 2023 | 29.84 | 29.92 | 29.21 | 29.26 | 25,556 | -0.28(-0.95%) |
Oct 26, 2023 | 29.81 | 30.07 | 29.23 | 29.54 | 355,910 | -0.41(-1.37%) |
Oct 25, 2023 | 30.92 | 30.92 | 29.93 | 29.95 | 39,223 | -1.23(-3.94%) |
Oct 24, 2023 | 30.81 | 31.56 | 30.81 | 31.18 | 23,801 | +0.70(+2.28%) |
Oct 23, 2023 | 30.11 | 30.88 | 29.68 | 30.48 | 35,044 | +0.13(+0.43%) |
Oct 20, 2023 | 30.74 | 30.87 | 30.19 | 30.36 | 56,751 | -0.52(-1.70%) |
Oct 19, 2023 | 31.19 | 31.40 | 30.82 | 30.88 | 90,140 | -0.20(-0.64%) |
Oct 18, 2023 | 31.57 | 31.70 | 31.02 | 31.08 | 142,290 | -0.79(-2.49%) |
Oct 17, 2023 | 31.07 | 32.03 | 31.07 | 31.87 | 74,316 | +0.44(+1.42%) |
Oct 16, 2023 | 31.08 | 31.56 | 30.82 | 31.43 | 165,299 | +0.51(+1.65%) |
Oct 13, 2023 | 31.66 | 31.66 | 30.87 | 30.92 | 83,890 | -0.66(-2.09%) |
Oct 12, 2023 | 32.17 | 32.18 | 31.35 | 31.58 | 119,983 | -0.54(-1.68%) |
Oct 11, 2023 | 32.40 | 32.58 | 31.86 | 32.12 | 250,945 | -0.05(-0.16%) |
Oct 10, 2023 | 31.80 | 32.54 | 31.80 | 32.17 | 55,840 | +0.56(+1.77%) |
Oct 09, 2023 | 30.94 | 31.70 | 30.94 | 31.61 | 23,239 | +0.18(+0.57%) |
Oct 06, 2023 | 30.23 | 31.48 | 30.23 | 31.43 | 28,420 | +0.76(+2.48%) |
Oct 05, 2023 | 30.90 | 30.95 | 30.33 | 30.67 | 32,911 | -0.49(-1.57%) |
Oct 04, 2023 | 30.83 | 31.19 | 30.61 | 31.16 | 41,516 | +0.56(+1.83%) |
Oct 03, 2023 | 31.36 | 31.46 | 30.47 | 30.60 | 60,054 | -1.19(-3.74%) |
Oct 02, 2023 | 31.86 | 32.17 | 31.66 | 31.79 | 24,704 | -0.18(-0.57%) |
Sep 29, 2023 | 32.15 | 32.50 | 31.88 | 31.97 | 56,334 | +0.30(+0.96%) |
Sep 28, 2023 | 31.12 | 31.91 | 31.07 | 31.67 | 114,149 | +0.50(+1.60%) |
Sep 27, 2023 | 30.84 | 31.34 | 30.68 | 31.17 | 78,102 | +0.51(+1.66%) |
Sep 26, 2023 | 30.71 | 31.11 | 30.62 | 30.66 | 84,311 | -0.32(-1.03%) |
Sep 25, 2023 | 30.51 | 30.99 | 30.93 | 30.98 | 49,756 | +0.15(+0.48%) |
Sep 22, 2023 | 31.26 | 31.26 | 30.82 | 30.83 | 16,894 | -0.15(-0.48%) |
Sep 21, 2023 | 31.32 | 31.32 | 30.96 | 30.98 | 65,731 | -0.90(-2.82%) |
Sep 20, 2023 | 32.47 | 32.60 | 31.85 | 31.88 | 19,653 | -0.44(-1.36%) |
Sep 19, 2023 | 32.67 | 32.76 | 32.07 | 32.32 | 23,588 | -0.52(-1.58%) |
Sep 18, 2023 | 32.86 | 33.15 | 32.78 | 32.84 | 24,183 | -0.10(-0.30%) |
Sep 15, 2023 | 33.07 | 33.07 | 32.76 | 32.94 | 31,319 | -0.32(-0.96%) |
Sep 14, 2023 | 33.35 | 33.43 | 32.93 | 33.26 | 41,585 | +0.16(+0.48%) |
Sep 13, 2023 | 33.43 | 33.43 | 32.99 | 33.10 | 45,257 | -0.39(-1.16%) |
Sep 12, 2023 | 33.51 | 34.07 | 33.38 | 33.49 | 60,496 | -0.23(-0.68%) |
Sep 11, 2023 | 33.07 | 33.81 | 33.07 | 33.72 | 63,668 | +0.65(+1.98%) |
Sep 08, 2023 | 33.04 | 33.28 | 32.87 | 33.07 | 28,206 | +0.16(+0.47%) |
Sep 07, 2023 | 32.55 | 32.99 | 32.25 | 32.91 | 172,645 | -0.07(-0.21%) |
Sep 06, 2023 | 32.97 | 33.31 | 32.78 | 32.98 | 25,839 | -0.10(-0.30%) |
Sep 05, 2023 | 33.04 | 33.18 | 32.91 | 33.08 | 47,503 | +0.06(+0.18%) |
Sep 01, 2023 | 33.05 | 33.28 | 32.86 | 33.02 | 30,869 | +0.33(+1.02%) |
Aug 31, 2023 | 32.78 | 32.98 | 32.49 | 32.69 | 18,914 | -0.08(-0.24%) |
Aug 30, 2023 | 32.32 | 32.80 | 32.31 | 32.76 | 54,811 | +0.29(+0.91%) |
Aug 29, 2023 | 31.35 | 32.54 | 31.31 | 32.47 | 235,570 | +1.18(+3.77%) |
Aug 28, 2023 | 31.48 | 31.48 | 31.19 | 31.29 | 24,059 | +0.14(+0.45%) |
Aug 25, 2023 | 30.86 | 31.30 | 30.64 | 31.15 | 71,453 | +0.26(+0.84%) |
Aug 24, 2023 | 31.98 | 31.98 | 30.81 | 30.89 | 96,151 | -0.76(-2.40%) |
Aug 23, 2023 | 31.13 | 31.77 | 31.13 | 31.65 | 37,345 | +0.41(+1.30%) |
Aug 22, 2023 | 31.40 | 31.48 | 31.12 | 31.24 | 34,357 | +0.06(+0.20%) |
Aug 21, 2023 | 31.08 | 31.26 | 30.90 | 31.18 | 23,325 | +0.25(+0.82%) |
Aug 18, 2023 | 30.50 | 31.03 | 30.36 | 30.93 | 42,533 | -0.12(-0.40%) |
Aug 17, 2023 | 31.99 | 31.99 | 30.98 | 31.05 | 71,904 | -0.74(-2.34%) |
Aug 16, 2023 | 31.90 | 32.20 | 31.78 | 31.79 | 34,646 | -0.29(-0.89%) |
Aug 15, 2023 | 32.42 | 32.42 | 31.93 | 32.08 | 32,765 | -0.53(-1.62%) |
Aug 14, 2023 | 32.16 | 32.61 | 31.98 | 32.61 | 32,159 | +0.15(+0.46%) |
Aug 11, 2023 | 32.39 | 32.58 | 32.30 | 32.46 | 41,439 | -0.42(-1.28%) |
Aug 10, 2023 | 33.32 | 33.58 | 32.69 | 32.88 | 47,050 | +0.08(+0.23%) |
Aug 09, 2023 | 33.70 | 33.70 | 32.70 | 32.80 | 68,298 | -0.92(-2.74%) |
Aug 08, 2023 | 33.66 | 33.75 | 33.15 | 33.73 | 103,622 | -0.76(-2.21%) |
Aug 07, 2023 | 34.73 | 34.73 | 33.88 | 34.49 | 97,067 | -0.04(-0.12%) |
Aug 04, 2023 | 35.19 | 35.24 | 34.51 | 34.53 | 67,075 | -0.31(-0.89%) |
Aug 03, 2023 | 34.62 | 35.11 | 34.62 | 34.84 | 42,546 | -0.02(-0.06%) |
Aug 02, 2023 | 35.39 | 35.48 | 34.39 | 34.86 | 579,110 | -1.33(-3.68%) |
Aug 01, 2023 | 36.17 | 36.25 | 35.88 | 36.19 | 41,827 | -0.44(-1.20%) |
Jul 31, 2023 | 36.27 | 36.70 | 36.17 | 36.63 | 52,411 | +0.57(+1.58%) |
Jul 28, 2023 | 35.46 | 36.08 | 35.45 | 36.06 | 64,209 | +1.38(+3.97%) |
Jul 27, 2023 | 35.88 | 36.00 | 34.58 | 34.68 | 111,043 | -0.68(-1.92%) |
Jul 26, 2023 | 34.92 | 35.42 | 34.90 | 35.36 | 83,672 | +0.29(+0.83%) |
Jul 25, 2023 | 35.13 | 35.42 | 35.03 | 35.07 | 59,449 | +0.20(+0.57%) |
Jul 24, 2023 | 34.97 | 35.03 | 34.40 | 34.87 | 84,602 | -0.02(-0.05%) |
Jul 21, 2023 | 35.23 | 35.52 | 34.74 | 34.89 | 19,923 | -0.01(-0.04%) |
Jul 20, 2023 | 35.56 | 35.58 | 34.78 | 34.90 | 73,284 | -1.01(-2.81%) |
Jul 19, 2023 | 36.04 | 36.44 | 35.67 | 35.91 | 119,301 | +0.09(+0.25%) |
Jul 18, 2023 | 35.63 | 35.91 | 35.46 | 35.82 | 318,273 | +0.20(+0.56%) |
Jul 17, 2023 | 34.86 | 35.74 | 34.86 | 35.62 | 86,447 | +0.66(+1.89%) |
Jul 14, 2023 | 35.53 | 35.61 | 34.83 | 34.96 | 53,587 | -0.54(-1.52%) |
Jul 13, 2023 | 34.69 | 35.58 | 34.69 | 35.50 | 172,093 | +1.04(+3.02%) |
Jul 12, 2023 | 34.72 | 34.72 | 34.04 | 34.46 | 258,424 | +0.28(+0.82%) |
Jul 11, 2023 | 33.36 | 34.27 | 33.25 | 34.18 | 74,323 | +0.91(+2.74%) |
Jul 10, 2023 | 32.65 | 33.30 | 32.39 | 33.27 | 51,978 | +0.51(+1.56%) |
Jul 07, 2023 | 32.49 | 33.13 | 32.49 | 32.76 | 64,494 | +0.37(+1.14%) |
Jul 06, 2023 | 32.50 | 32.50 | 31.96 | 32.39 | 51,347 | -0.65(-1.97%) |
Jul 05, 2023 | 33.08 | 33.16 | 32.76 | 33.04 | 409,665 | -0.22(-0.66%) |
Jul 03, 2023 | 33.00 | 33.28 | 33.00 | 33.26 | 55,888 | +0.55(+1.69%) |
Jun 30, 2023 | 32.77 | 32.98 | 32.63 | 32.71 | 54,464 | +0.45(+1.38%) |
Jun 29, 2023 | 32.55 | 32.62 | 32.10 | 32.26 | 320,724 | -0.33(-1.01%) |
Jun 28, 2023 | 32.10 | 33.00 | 32.06 | 32.59 | 78,580 | +0.47(+1.46%) |
Jun 27, 2023 | 31.29 | 32.21 | 31.27 | 32.12 | 39,801 | +1.21(+3.91%) |
Jun 26, 2023 | 31.08 | 31.60 | 30.91 | 30.91 | 22,351 | -0.18(-0.58%) |
Jun 23, 2023 | 30.93 | 31.30 | 30.82 | 31.09 | 21,144 | -0.35(-1.10%) |
Jun 22, 2023 | 31.28 | 31.55 | 31.08 | 31.44 | 48,384 | -0.05(-0.17%) |
Jun 21, 2023 | 32.03 | 32.15 | 31.28 | 31.49 | 53,703 | -0.60(-1.87%) |
Jun 20, 2023 | 32.33 | 32.58 | 31.82 | 32.09 | 36,044 | -0.49(-1.50%) |
Jun 16, 2023 | 33.01 | 33.06 | 32.41 | 32.58 | 54,585 | -0.28(-0.85%) |
Jun 15, 2023 | 32.00 | 32.94 | 32.00 | 32.86 | 180,035 | +4.12(+14.35%) |
May 08, 2023 | 28.25 | 28.75 | 28.25 | 28.74 | 12,053 | +0.74(+2.64%) |
May 05, 2023 | 27.80 | 28.09 | 27.80 | 28.00 | 13,885 | +0.55(+2.00%) |
May 04, 2023 | 27.36 | 27.56 | 27.29 | 27.45 | 21,839 | +0.25(+0.91%) |
May 03, 2023 | 27.29 | 27.64 | 27.17 | 27.20 | 25,876 | -0.07(-0.24%) |
May 02, 2023 | 27.75 | 27.75 | 27.09 | 27.27 | 21,717 | -0.57(-2.05%) |
May 01, 2023 | 27.71 | 27.92 | 27.61 | 27.84 | 12,785 | +0.08(+0.30%) |
Apr 28, 2023 | 27.39 | 27.77 | 27.19 | 27.76 | 31,652 | +0.17(+0.60%) |
Apr 27, 2023 | 27.44 | 27.62 | 27.29 | 27.59 | 5,970 | +0.33(+1.21%) |
Apr 26, 2023 | 27.47 | 27.58 | 27.17 | 27.26 | 19,718 | +0.19(+0.72%) |
Apr 25, 2023 | 27.63 | 27.63 | 27.07 | 27.07 | 13,855 | -0.80(-2.86%) |
Apr 24, 2023 | 28.21 | 28.23 | 27.66 | 27.86 | 26,351 | -0.38(-1.36%) |
Apr 21, 2023 | 28.13 | 28.28 | 27.99 | 28.24 | 11,133 | +0.04(+0.14%) |
Apr 20, 2023 | 28.28 | 28.51 | 28.13 | 28.20 | 13,023 | -0.49(-1.69%) |
Apr 19, 2023 | 28.51 | 28.77 | 28.49 | 28.69 | 14,767 | -0.18(-0.62%) |
Apr 18, 2023 | 29.01 | 29.07 | 28.72 | 28.87 | 11,942 | +0.14(+0.49%) |
Apr 17, 2023 | 28.50 | 28.73 | 28.45 | 28.73 | 10,082 | +0.37(+1.30%) |
Apr 14, 2023 | 28.30 | 28.46 | 28.07 | 28.36 | 32,413 | -0.06(-0.21%) |
Apr 13, 2023 | 28.23 | 28.57 | 28.23 | 28.42 | 10,408 | +0.47(+1.68%) |
Apr 12, 2023 | 28.77 | 28.77 | 27.95 | 27.95 | 25,442 | -0.47(-1.67%) |
Apr 11, 2023 | 28.39 | 28.56 | 28.29 | 28.42 | 5,390 | +0.00(+0.02%) |
Apr 10, 2023 | 27.77 | 28.42 | 27.67 | 28.42 | 22,252 | +0.37(+1.32%) |
Apr 06, 2023 | 27.80 | 28.16 | 27.61 | 28.05 | 16,315 | +0.04(+0.15%) |
Apr 05, 2023 | 28.35 | 28.35 | 27.71 | 28.01 | 13,904 | -0.88(-3.05%) |
Apr 04, 2023 | 29.06 | 29.20 | 28.76 | 28.89 | 19,753 | -0.14(-0.48%) |
Apr 03, 2023 | 29.01 | 29.09 | 28.69 | 29.03 | 49,466 | -0.24(-0.82%) |
Mar 31, 2023 | 28.47 | 29.27 | 28.47 | 29.27 | 19,350 | +0.86(+3.03%) |
Mar 30, 2023 | 28.42 | 28.68 | 28.28 | 28.41 | 18,915 | +0.37(+1.32%) |
Mar 29, 2023 | 27.71 | 28.10 | 27.71 | 28.04 | 18,338 | +0.63(+2.31%) |
Mar 28, 2023 | 27.47 | 27.62 | 27.25 | 27.41 | 15,902 | -0.07(-0.26%) |
Mar 27, 2023 | 27.76 | 27.90 | 27.38 | 27.48 | 10,669 | -0.09(-0.33%) |
Mar 24, 2023 | 27.57 | 27.63 | 27.26 | 27.57 | 14,705 | -0.19(-0.68%) |
Mar 23, 2023 | 27.85 | 28.23 | 27.41 | 27.76 | 17,125 | +0.19(+0.69%) |
Mar 22, 2023 | 28.30 | 28.40 | 27.57 | 27.57 | 17,460 | -0.72(-2.53%) |
Mar 21, 2023 | 27.63 | 28.36 | 27.63 | 28.28 | 39,913 | +1.02(+3.76%) |
Mar 20, 2023 | 27.19 | 27.37 | 26.96 | 27.26 | 28,514 | -0.04(-0.15%) |
Mar 17, 2023 | 27.40 | 27.58 | 27.03 | 27.30 | 11,885 | -0.14(-0.51%) |
Mar 16, 2023 | 26.75 | 27.50 | 26.75 | 27.44 | 62,043 | +0.70(+2.61%) |
Mar 15, 2023 | 26.24 | 26.76 | 26.15 | 26.74 | 90,284 | -0.05(-0.19%) |
Mar 14, 2023 | 26.99 | 27.06 | 26.63 | 26.79 | 15,308 | +0.34(+1.27%) |
Mar 13, 2023 | 25.79 | 26.86 | 25.57 | 26.45 | 62,393 | +0.31(+1.20%) |
Mar 10, 2023 | 26.85 | 26.90 | 25.91 | 26.14 | 129,196 | -0.82(-3.04%) |
Mar 09, 2023 | 27.97 | 28.13 | 26.90 | 26.96 | 91,282 | -1.05(-3.75%) |
Mar 08, 2023 | 28.03 | 28.20 | 27.77 | 28.01 | 45,223 | -0.09(-0.32%) |
Mar 07, 2023 | 28.34 | 28.55 | 28.06 | 28.10 | 13,972 | -0.36(-1.26%) |
Mar 06, 2023 | 28.78 | 29.01 | 28.44 | 28.46 | 49,513 | -0.23(-0.80%) |
Mar 03, 2023 | 28.09 | 28.76 | 28.09 | 28.69 | 291,795 | +0.74(+2.65%) |
Mar 02, 2023 | 27.41 | 28.03 | 27.21 | 27.95 | 18,204 | +0.01(+0.04%) |
Mar 01, 2023 | 28.23 | 28.37 | 27.83 | 27.94 | 100,149 | -0.29(-1.03%) |
Feb 28, 2023 | 28.08 | 28.48 | 28.08 | 28.23 | 20,734 | +0.20(+0.71%) |
Feb 27, 2023 | 28.21 | 28.26 | 27.95 | 28.03 | 39,629 | +0.22(+0.79%) |
Feb 24, 2023 | 27.86 | 27.99 | 27.59 | 27.81 | 185,764 | -0.68(-2.39%) |
Feb 23, 2023 | 28.76 | 28.78 | 27.93 | 28.49 | 313,816 | -0.19(-0.66%) |
Feb 22, 2023 | 28.65 | 28.91 | 28.34 | 28.68 | 20,034 | +0.15(+0.53%) |
Feb 21, 2023 | 28.93 | 29.27 | 28.53 | 28.53 | 61,395 | -0.95(-3.22%) |
Feb 17, 2023 | 30.04 | 30.04 | 29.26 | 29.48 | 183,325 | -0.92(-3.03%) |
Feb 16, 2023 | 30.58 | 31.25 | 30.38 | 30.40 | 34,592 | -0.83(-2.66%) |
Feb 15, 2023 | 29.85 | 31.23 | 29.85 | 31.23 | 93,616 | +1.62(+5.47%) |
Feb 14, 2023 | 28.62 | 29.67 | 28.52 | 29.61 | 57,817 | +0.93(+3.24%) |
Feb 13, 2023 | 28.15 | 28.84 | 28.09 | 28.68 | 22,956 | +0.70(+2.50%) |
Feb 10, 2023 | 28.43 | 28.49 | 27.82 | 27.98 | 93,111 | -0.97(-3.35%) |
Feb 09, 2023 | 29.83 | 29.83 | 28.90 | 28.95 | 29,524 | -0.31(-1.06%) |
Feb 08, 2023 | 29.63 | 29.95 | 29.24 | 29.26 | 18,271 | -0.43(-1.45%) |
Feb 07, 2023 | 29.29 | 29.69 | 28.84 | 29.69 | 23,881 | +0.36(+1.23%) |
Feb 06, 2023 | 29.30 | 29.60 | 29.15 | 29.33 | 32,734 | -0.35(-1.18%) |
Feb 03, 2023 | 29.86 | 30.82 | 29.63 | 29.68 | 163,303 | -1.26(-4.07%) |
Feb 02, 2023 | 30.34 | 31.30 | 30.34 | 30.94 | 908,381 | +1.30(+4.39%) |