Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.13 | 34.13 | 33.67 | 33.67 | 375,510 | -0.33(-0.97%) |
Jan 30, 2024 | 33.94 | 34.01 | 33.74 | 34.00 | 434,686 | +0.03(+0.09%) |
Jan 29, 2024 | 33.92 | 33.98 | 33.73 | 33.97 | 392,118 | +0.07(+0.21%) |
Jan 26, 2024 | 34.00 | 34.00 | 33.79 | 33.90 | 433,828 | +0.10(+0.30%) |
Jan 25, 2024 | 33.68 | 33.80 | 33.55 | 33.80 | 863,972 | +0.26(+0.78%) |
Jan 24, 2024 | 33.81 | 33.81 | 33.52 | 33.54 | 363,933 | +0.04(+0.12%) |
Jan 23, 2024 | 33.45 | 33.56 | 33.38 | 33.50 | 433,877 | +0.09(+0.28%) |
Jan 22, 2024 | 33.44 | 33.49 | 33.30 | 33.41 | 407,816 | -0.07(-0.22%) |
Jan 19, 2024 | 33.43 | 33.48 | 33.19 | 33.48 | 506,354 | +0.06(+0.18%) |
Jan 18, 2024 | 33.42 | 33.45 | 33.22 | 33.42 | 664,041 | +0.01(+0.03%) |
Jan 17, 2024 | 33.45 | 33.45 | 33.26 | 33.41 | 328,385 | -0.28(-0.83%) |
Jan 16, 2024 | 34.02 | 34.02 | 33.66 | 33.69 | 244,790 | -0.48(-1.40%) |
Jan 12, 2024 | 34.33 | 34.37 | 34.12 | 34.17 | 630,800 | +0.11(+0.31%) |
Jan 11, 2024 | 34.26 | 34.26 | 33.88 | 34.06 | 436,703 | -0.06(-0.18%) |
Jan 10, 2024 | 34.29 | 34.29 | 34.04 | 34.12 | 340,537 | -0.13(-0.39%) |
Jan 09, 2024 | 34.45 | 34.45 | 34.20 | 34.26 | 315,797 | -0.34(-0.98%) |
Jan 08, 2024 | 34.46 | 34.60 | 34.28 | 34.60 | 424,491 | +0.00(+0.00%) |
Jan 05, 2024 | 34.62 | 34.82 | 34.50 | 34.60 | 558,536 | +0.04(+0.12%) |
Jan 04, 2024 | 34.65 | 34.73 | 34.53 | 34.56 | 590,426 | +0.07(+0.20%) |
Jan 03, 2024 | 34.46 | 34.60 | 34.22 | 34.49 | 380,525 | +0.02(+0.06%) |
Jan 02, 2024 | 34.26 | 34.61 | 34.22 | 34.47 | 946,978 | +0.20(+0.58%) |
Dec 29, 2023 | 34.36 | 34.36 | 34.20 | 34.27 | 244,695 | +0.02(+0.06%) |
Dec 28, 2023 | 34.39 | 34.44 | 34.24 | 34.25 | 233,980 | -0.13(-0.38%) |
Dec 27, 2023 | 34.41 | 34.41 | 34.27 | 34.38 | 214,722 | -0.25(-0.72%) |
Dec 26, 2023 | 34.64 | 34.68 | 34.54 | 34.63 | 465,325 | +0.11(+0.32%) |
Dec 22, 2023 | 34.57 | 34.66 | 34.44 | 34.52 | 361,167 | +0.16(+0.47%) |
Dec 21, 2023 | 34.21 | 34.37 | 34.01 | 34.36 | 484,906 | +0.50(+1.48%) |
Dec 20, 2023 | 34.30 | 34.31 | 33.85 | 33.86 | 740,016 | -0.43(-1.25%) |
Dec 19, 2023 | 34.16 | 34.29 | 34.12 | 34.29 | 296,498 | +0.27(+0.79%) |
Dec 18, 2023 | 34.15 | 34.16 | 33.99 | 34.02 | 306,423 | +0.21(+0.62%) |
Dec 15, 2023 | 34.05 | 34.05 | 33.79 | 33.81 | 296,206 | -0.23(-0.68%) |
Dec 14, 2023 | 33.90 | 34.14 | 33.74 | 34.04 | 632,308 | +0.49(+1.46%) |
Dec 13, 2023 | 33.16 | 33.55 | 32.91 | 33.55 | 375,945 | +0.40(+1.21%) |
Dec 12, 2023 | 33.25 | 33.25 | 33.01 | 33.15 | 339,737 | -0.08(-0.23%) |
Dec 11, 2023 | 33.28 | 33.28 | 33.14 | 33.23 | 309,487 | -0.00(-0.02%) |
Dec 08, 2023 | 33.20 | 33.30 | 33.10 | 33.23 | 282,968 | +0.06(+0.18%) |
Dec 07, 2023 | 33.22 | 33.22 | 33.08 | 33.17 | 261,046 | +0.14(+0.42%) |
Dec 06, 2023 | 33.34 | 33.36 | 33.02 | 33.03 | 255,681 | -0.14(-0.42%) |
Dec 05, 2023 | 33.34 | 33.45 | 33.16 | 33.17 | 362,648 | -0.21(-0.63%) |
Dec 04, 2023 | 33.40 | 33.53 | 33.32 | 33.38 | 255,093 | -0.24(-0.71%) |
Dec 01, 2023 | 33.32 | 33.67 | 33.24 | 33.62 | 431,756 | +0.38(+1.14%) |
Nov 30, 2023 | 33.28 | 33.33 | 33.12 | 33.24 | 333,902 | +0.09(+0.27%) |
Nov 29, 2023 | 33.28 | 33.28 | 33.11 | 33.15 | 955,984 | +0.01(+0.03%) |
Nov 28, 2023 | 33.07 | 33.24 | 32.97 | 33.14 | 189,158 | +0.12(+0.36%) |
Nov 27, 2023 | 33.14 | 33.14 | 32.94 | 33.02 | 387,212 | -0.13(-0.39%) |
Nov 24, 2023 | 33.01 | 33.19 | 33.01 | 33.15 | 330,566 | +0.24(+0.73%) |
Nov 22, 2023 | 32.84 | 32.92 | 32.69 | 32.91 | 305,249 | -0.01(-0.03%) |
Nov 21, 2023 | 33.06 | 33.06 | 32.85 | 32.92 | 412,465 | -0.08(-0.24%) |
Nov 20, 2023 | 32.92 | 33.06 | 32.81 | 33.00 | 316,973 | +0.18(+0.55%) |
Nov 17, 2023 | 32.70 | 32.86 | 32.59 | 32.82 | 374,194 | +0.42(+1.30%) |
Nov 16, 2023 | 32.56 | 32.57 | 32.26 | 32.40 | 318,906 | -0.25(-0.77%) |
Nov 15, 2023 | 32.62 | 32.78 | 32.57 | 32.65 | 336,436 | +0.09(+0.28%) |
Nov 14, 2023 | 32.42 | 32.61 | 32.32 | 32.56 | 280,190 | +0.62(+1.94%) |
Nov 13, 2023 | 31.84 | 31.99 | 31.72 | 31.94 | 440,524 | +0.10(+0.31%) |
Nov 10, 2023 | 31.65 | 31.86 | 31.49 | 31.84 | 212,151 | +0.22(+0.70%) |
Nov 09, 2023 | 31.98 | 31.98 | 31.61 | 31.62 | 370,183 | -0.06(-0.19%) |
Nov 08, 2023 | 31.91 | 31.92 | 31.62 | 31.68 | 495,060 | -0.20(-0.63%) |
Nov 07, 2023 | 32.05 | 32.05 | 31.78 | 31.88 | 246,179 | -0.38(-1.18%) |
Nov 06, 2023 | 32.50 | 32.51 | 32.21 | 32.26 | 426,614 | -0.18(-0.55%) |
Nov 03, 2023 | 32.48 | 32.58 | 32.38 | 32.44 | 369,809 | +0.00(+0.00%) |
Nov 02, 2023 | 32.16 | 32.44 | 32.07 | 32.44 | 480,320 | +0.68(+2.14%) |
Nov 01, 2023 | 31.68 | 31.82 | 31.57 | 31.76 | 280,556 | +0.20(+0.63%) |
Oct 31, 2023 | 31.57 | 31.58 | 31.37 | 31.56 | 388,845 | -0.02(-0.06%) |
Oct 30, 2023 | 31.48 | 31.64 | 31.42 | 31.58 | 294,594 | +0.33(+1.06%) |
Oct 27, 2023 | 31.73 | 31.73 | 31.15 | 31.25 | 357,035 | -0.34(-1.08%) |
Oct 26, 2023 | 31.74 | 31.75 | 31.52 | 31.59 | 352,000 | -0.25(-0.79%) |
Oct 25, 2023 | 31.95 | 31.98 | 31.79 | 31.84 | 507,127 | -0.10(-0.31%) |
Oct 24, 2023 | 31.96 | 32.03 | 31.82 | 31.94 | 327,598 | +0.18(+0.57%) |
Oct 23, 2023 | 31.80 | 31.96 | 31.66 | 31.76 | 164,242 | -0.20(-0.63%) |
Oct 20, 2023 | 32.19 | 32.19 | 31.95 | 31.96 | 449,898 | -0.31(-0.96%) |
Oct 19, 2023 | 32.42 | 32.51 | 32.22 | 32.27 | 357,241 | -0.23(-0.71%) |
Oct 18, 2023 | 32.76 | 32.76 | 32.44 | 32.50 | 273,102 | -0.32(-0.98%) |
Oct 17, 2023 | 32.58 | 32.88 | 32.50 | 32.82 | 266,057 | +0.04(+0.12%) |
Oct 16, 2023 | 32.69 | 32.80 | 32.51 | 32.78 | 208,431 | +0.32(+0.99%) |
Oct 13, 2023 | 32.57 | 32.63 | 32.38 | 32.46 | 241,677 | +0.08(+0.25%) |
Oct 12, 2023 | 32.83 | 32.83 | 32.27 | 32.38 | 255,284 | -0.30(-0.92%) |
Oct 11, 2023 | 32.78 | 32.78 | 32.51 | 32.68 | 228,952 | +0.07(+0.21%) |
Oct 10, 2023 | 32.58 | 32.74 | 32.50 | 32.61 | 227,513 | +0.28(+0.87%) |
Oct 09, 2023 | 32.08 | 32.36 | 32.05 | 32.33 | 203,916 | +0.28(+0.87%) |
Oct 06, 2023 | 31.77 | 32.16 | 31.51 | 32.05 | 275,313 | +0.37(+1.17%) |
Oct 05, 2023 | 31.56 | 31.70 | 31.49 | 31.68 | 540,904 | +0.19(+0.60%) |
Oct 04, 2023 | 31.70 | 31.70 | 31.28 | 31.49 | 748,506 | -0.29(-0.91%) |
Oct 03, 2023 | 31.86 | 31.89 | 31.63 | 31.78 | 529,802 | -0.26(-0.81%) |
Oct 02, 2023 | 32.51 | 32.51 | 31.93 | 32.04 | 251,677 | -0.50(-1.54%) |
Sep 29, 2023 | 32.96 | 32.96 | 32.46 | 32.54 | 383,672 | -0.23(-0.70%) |
Sep 28, 2023 | 32.60 | 32.84 | 32.51 | 32.77 | 357,974 | +0.25(+0.77%) |
Sep 27, 2023 | 32.61 | 32.61 | 32.30 | 32.52 | 370,895 | +0.07(+0.22%) |
Sep 26, 2023 | 32.59 | 32.65 | 32.40 | 32.45 | 560,760 | -0.33(-1.01%) |
Sep 25, 2023 | 32.63 | 32.78 | 32.68 | 32.78 | 267,605 | -0.06(-0.18%) |
Sep 22, 2023 | 33.04 | 33.08 | 32.82 | 32.84 | 313,395 | -0.03(-0.09%) |
Sep 21, 2023 | 33.21 | 33.21 | 32.86 | 32.87 | 369,917 | -1.28(-3.73%) |
Sep 20, 2023 | 34.36 | 34.50 | 34.14 | 34.15 | 223,178 | -0.04(-0.13%) |
Sep 19, 2023 | 34.29 | 34.38 | 34.09 | 34.19 | 241,538 | +0.07(+0.21%) |
Sep 18, 2023 | 34.22 | 34.22 | 34.00 | 34.12 | 227,499 | -0.04(-0.12%) |
Sep 15, 2023 | 34.34 | 34.41 | 34.14 | 34.16 | 197,087 | -0.14(-0.41%) |
Sep 14, 2023 | 34.14 | 34.30 | 34.13 | 34.30 | 400,948 | +0.54(+1.60%) |
Sep 13, 2023 | 33.93 | 33.93 | 33.68 | 33.76 | 162,737 | -0.10(-0.30%) |
Sep 12, 2023 | 33.80 | 33.96 | 33.76 | 33.86 | 188,144 | +0.08(+0.24%) |
Sep 11, 2023 | 33.78 | 33.91 | 33.75 | 33.78 | 159,028 | +0.27(+0.81%) |
Sep 08, 2023 | 33.48 | 33.59 | 33.43 | 33.51 | 205,742 | +0.08(+0.24%) |
Sep 07, 2023 | 33.50 | 33.56 | 33.35 | 33.43 | 319,229 | -0.16(-0.48%) |
Sep 06, 2023 | 33.71 | 33.71 | 33.43 | 33.59 | 553,688 | -0.09(-0.27%) |
Sep 05, 2023 | 33.85 | 33.96 | 33.68 | 33.68 | 218,001 | -0.22(-0.65%) |
Sep 01, 2023 | 34.06 | 34.13 | 33.78 | 33.90 | 326,452 | +0.14(+0.41%) |
Aug 31, 2023 | 33.89 | 33.95 | 33.72 | 33.76 | 258,383 | -0.11(-0.32%) |
Aug 30, 2023 | 33.95 | 34.06 | 33.86 | 33.87 | 241,904 | +0.01(+0.03%) |
Aug 29, 2023 | 33.53 | 33.86 | 33.47 | 33.86 | 320,932 | +0.41(+1.23%) |
Aug 28, 2023 | 33.40 | 33.49 | 33.33 | 33.45 | 251,730 | +0.24(+0.72%) |
Aug 25, 2023 | 33.24 | 33.27 | 32.93 | 33.21 | 241,929 | +0.22(+0.67%) |
Aug 24, 2023 | 33.15 | 33.31 | 32.98 | 32.99 | 292,270 | -0.36(-1.08%) |
Aug 23, 2023 | 33.26 | 33.37 | 33.12 | 33.35 | 321,861 | +0.15(+0.45%) |
Aug 22, 2023 | 33.43 | 33.43 | 33.18 | 33.20 | 190,480 | -0.08(-0.24%) |
Aug 21, 2023 | 33.35 | 33.37 | 33.15 | 33.28 | 518,077 | +0.06(+0.18%) |
Aug 18, 2023 | 33.06 | 33.25 | 32.90 | 33.22 | 186,877 | +0.05(+0.15%) |
Aug 17, 2023 | 33.41 | 33.45 | 33.13 | 33.17 | 234,382 | +0.03(+0.09%) |
Aug 16, 2023 | 33.32 | 33.43 | 33.11 | 33.14 | 263,375 | -0.20(-0.60%) |
Aug 15, 2023 | 33.64 | 33.64 | 33.27 | 33.34 | 349,619 | -0.42(-1.24%) |
Aug 14, 2023 | 33.78 | 33.80 | 33.56 | 33.76 | 333,093 | -0.23(-0.68%) |
Aug 11, 2023 | 33.94 | 34.06 | 33.86 | 33.99 | 172,887 | -0.10(-0.29%) |
Aug 10, 2023 | 34.32 | 34.48 | 34.04 | 34.09 | 232,205 | +0.04(+0.12%) |
Aug 09, 2023 | 34.06 | 34.21 | 33.97 | 34.05 | 372,849 | +0.15(+0.44%) |
Aug 08, 2023 | 33.60 | 33.91 | 33.46 | 33.90 | 502,744 | -0.10(-0.29%) |
Aug 07, 2023 | 33.96 | 34.01 | 33.81 | 34.00 | 202,881 | +0.22(+0.65%) |
Aug 04, 2023 | 33.91 | 34.15 | 33.77 | 33.78 | 230,811 | +0.04(+0.12%) |
Aug 03, 2023 | 33.68 | 33.89 | 33.51 | 33.74 | 277,725 | +0.01(+0.03%) |
Aug 02, 2023 | 34.01 | 34.01 | 33.67 | 33.73 | 407,765 | -0.51(-1.49%) |
Aug 01, 2023 | 34.49 | 34.50 | 34.15 | 34.24 | 378,857 | -0.52(-1.50%) |
Jul 31, 2023 | 34.75 | 34.83 | 34.70 | 34.76 | 256,057 | +0.13(+0.38%) |
Jul 28, 2023 | 34.62 | 34.71 | 34.44 | 34.63 | 241,273 | +0.18(+0.52%) |
Jul 27, 2023 | 34.76 | 34.77 | 34.41 | 34.45 | 503,085 | -0.17(-0.49%) |
Jul 26, 2023 | 34.39 | 34.67 | 34.33 | 34.62 | 357,105 | +0.06(+0.17%) |
Jul 25, 2023 | 34.45 | 34.62 | 34.42 | 34.56 | 761,259 | +0.18(+0.52%) |
Jul 24, 2023 | 34.18 | 34.48 | 34.18 | 34.38 | 178,684 | +0.14(+0.41%) |
Jul 21, 2023 | 34.26 | 34.26 | 34.05 | 34.24 | 208,531 | +0.09(+0.26%) |
Jul 20, 2023 | 34.07 | 34.28 | 34.07 | 34.15 | 300,568 | +0.19(+0.56%) |
Jul 19, 2023 | 33.93 | 34.02 | 33.83 | 33.96 | 479,276 | +0.13(+0.38%) |
Jul 18, 2023 | 33.61 | 33.97 | 33.56 | 33.83 | 1,044,118 | +0.29(+0.86%) |
Jul 17, 2023 | 33.68 | 33.68 | 33.53 | 33.54 | 1,069,251 | -0.24(-0.71%) |
Jul 14, 2023 | 34.16 | 34.16 | 33.78 | 33.78 | 465,636 | -0.36(-1.05%) |
Jul 13, 2023 | 34.09 | 34.17 | 34.00 | 34.14 | 699,698 | +0.40(+1.19%) |
Jul 12, 2023 | 33.59 | 33.80 | 33.59 | 33.74 | 308,698 | +0.51(+1.52%) |
Jul 11, 2023 | 33.01 | 33.24 | 32.96 | 33.23 | 612,194 | +0.41(+1.23%) |
Jul 10, 2023 | 32.83 | 32.94 | 32.74 | 32.83 | 168,537 | -0.02(-0.08%) |
Jul 07, 2023 | 32.58 | 33.06 | 32.55 | 32.85 | 371,547 | +0.26(+0.81%) |
Jul 06, 2023 | 32.83 | 32.83 | 32.41 | 32.59 | 283,709 | -0.56(-1.69%) |
Jul 05, 2023 | 33.36 | 33.36 | 33.09 | 33.15 | 246,516 | -0.27(-0.81%) |
Jul 03, 2023 | 33.31 | 33.45 | 33.27 | 33.42 | 121,012 | +0.27(+0.81%) |
Jun 30, 2023 | 33.17 | 33.19 | 33.04 | 33.15 | 760,524 | +0.27(+0.82%) |
Jun 29, 2023 | 32.73 | 32.88 | 32.68 | 32.88 | 347,861 | +0.10(+0.31%) |
Jun 28, 2023 | 32.74 | 32.78 | 32.53 | 32.78 | 375,993 | -0.01(-0.03%) |
Jun 27, 2023 | 32.75 | 32.81 | 32.60 | 32.79 | 363,575 | +0.14(+0.43%) |
Jun 26, 2023 | 32.50 | 32.70 | 32.41 | 32.65 | 644,638 | +0.24(+0.74%) |
Jun 23, 2023 | 32.65 | 32.65 | 32.37 | 32.41 | 342,929 | -0.36(-1.10%) |
Jun 22, 2023 | 32.90 | 32.90 | 32.69 | 32.77 | 270,597 | -0.85(-2.53%) |
Jun 21, 2023 | 33.51 | 33.70 | 33.37 | 33.62 | 252,935 | +0.07(+0.21%) |
Jun 20, 2023 | 33.86 | 33.86 | 33.51 | 33.55 | 230,033 | -0.55(-1.61%) |
Jun 16, 2023 | 34.30 | 34.30 | 34.10 | 34.10 | 351,612 | -0.10(-0.29%) |
Jun 15, 2023 | 33.94 | 34.25 | 33.87 | 34.20 | 530,216 | +0.46(+1.36%) |
Jun 14, 2023 | 33.97 | 33.98 | 33.61 | 33.74 | 448,976 | +0.16(+0.48%) |
Jun 13, 2023 | 33.52 | 33.65 | 33.52 | 33.58 | 641,520 | +0.43(+1.30%) |
Jun 12, 2023 | 33.21 | 33.21 | 33.07 | 33.15 | 208,508 | -0.05(-0.15%) |
Jun 09, 2023 | 33.25 | 33.30 | 33.18 | 33.20 | 222,393 | -0.14(-0.42%) |
Jun 08, 2023 | 33.24 | 33.34 | 33.14 | 33.34 | 200,960 | +0.40(+1.20%) |
Jun 07, 2023 | 32.98 | 33.06 | 32.87 | 32.95 | 351,305 | -0.02(-0.08%) |
Jun 06, 2023 | 32.73 | 32.99 | 32.70 | 32.97 | 461,866 | +0.20(+0.61%) |
Jun 05, 2023 | 32.95 | 32.96 | 32.75 | 32.77 | 369,276 | -0.12(-0.36%) |
Jun 02, 2023 | 32.80 | 32.92 | 32.63 | 32.89 | 465,660 | +0.45(+1.39%) |
Jun 01, 2023 | 32.04 | 32.48 | 32.04 | 32.44 | 558,376 | +0.48(+1.50%) |
May 31, 2023 | 32.06 | 32.06 | 31.80 | 31.96 | 351,826 | -0.40(-1.24%) |
May 30, 2023 | 32.59 | 32.60 | 32.23 | 32.36 | 213,053 | -0.26(-0.80%) |
May 26, 2023 | 32.55 | 32.66 | 32.48 | 32.62 | 262,951 | +0.34(+1.05%) |
May 25, 2023 | 32.49 | 32.49 | 32.16 | 32.28 | 406,189 | -0.38(-1.16%) |
May 24, 2023 | 32.97 | 32.97 | 32.65 | 32.66 | 307,922 | -0.49(-1.48%) |
May 23, 2023 | 33.28 | 33.34 | 33.12 | 33.15 | 226,556 | -0.24(-0.72%) |
May 22, 2023 | 33.41 | 33.47 | 33.30 | 33.39 | 235,097 | +0.00(+0.00%) |
May 19, 2023 | 33.43 | 33.49 | 33.33 | 33.39 | 620,218 | +0.14(+0.42%) |
May 18, 2023 | 33.29 | 33.29 | 33.05 | 33.25 | 262,263 | -0.09(-0.27%) |
May 17, 2023 | 33.35 | 33.37 | 33.10 | 33.34 | 289,693 | +0.17(+0.51%) |
May 16, 2023 | 33.39 | 33.45 | 33.14 | 33.17 | 264,385 | -0.50(-1.49%) |
May 15, 2023 | 33.63 | 33.70 | 33.51 | 33.67 | 232,962 | +0.22(+0.66%) |
May 12, 2023 | 33.62 | 33.62 | 33.31 | 33.45 | 376,966 | -0.08(-0.24%) |
May 11, 2023 | 33.81 | 33.81 | 33.31 | 33.53 | 355,790 | -0.42(-1.24%) |
May 10, 2023 | 34.21 | 34.21 | 33.73 | 33.95 | 225,180 | -0.14(-0.41%) |
May 09, 2023 | 34.04 | 34.16 | 33.93 | 34.09 | 366,666 | -0.09(-0.26%) |
May 08, 2023 | 34.38 | 34.38 | 34.15 | 34.18 | 356,432 | +0.01(+0.03%) |
May 05, 2023 | 33.88 | 34.26 | 33.77 | 34.17 | 557,351 | +0.54(+1.61%) |
May 04, 2023 | 33.67 | 33.73 | 33.45 | 33.63 | 300,598 | +0.02(+0.06%) |
May 03, 2023 | 33.62 | 33.87 | 33.57 | 33.61 | 370,772 | -0.02(-0.06%) |
May 02, 2023 | 33.84 | 33.84 | 33.38 | 33.63 | 704,520 | -0.52(-1.52%) |
May 01, 2023 | 34.30 | 34.37 | 34.09 | 34.15 | 515,770 | -0.14(-0.41%) |
Apr 28, 2023 | 34.06 | 34.33 | 33.97 | 34.29 | 271,064 | +0.09(+0.26%) |
Apr 27, 2023 | 34.00 | 34.21 | 33.84 | 34.20 | 297,551 | +0.32(+0.94%) |
Apr 26, 2023 | 34.17 | 34.17 | 33.82 | 33.88 | 300,370 | +0.05(+0.15%) |
Apr 25, 2023 | 34.37 | 34.37 | 33.81 | 33.83 | 419,656 | -0.47(-1.37%) |
Apr 24, 2023 | 34.27 | 34.32 | 34.19 | 34.30 | 275,411 | -0.02(-0.06%) |
Apr 21, 2023 | 34.32 | 34.33 | 34.06 | 34.32 | 294,377 | -0.05(-0.15%) |
Apr 20, 2023 | 34.53 | 34.53 | 34.26 | 34.37 | 678,467 | -0.37(-1.07%) |
Apr 19, 2023 | 34.63 | 34.78 | 34.63 | 34.74 | 255,973 | -0.15(-0.43%) |
Apr 18, 2023 | 34.88 | 34.89 | 34.77 | 34.89 | 545,911 | +0.10(+0.29%) |
Apr 17, 2023 | 34.80 | 34.85 | 34.65 | 34.79 | 298,440 | +0.06(+0.17%) |
Apr 14, 2023 | 34.89 | 34.98 | 34.59 | 34.73 | 397,794 | -0.10(-0.29%) |
Apr 13, 2023 | 34.73 | 34.88 | 34.59 | 34.83 | 568,937 | +0.36(+1.04%) |
Apr 12, 2023 | 34.51 | 34.64 | 34.35 | 34.47 | 415,625 | +0.25(+0.73%) |
Apr 11, 2023 | 34.19 | 34.34 | 34.16 | 34.22 | 414,183 | +0.32(+0.94%) |
Apr 10, 2023 | 33.79 | 33.97 | 33.63 | 33.90 | 295,419 | +0.05(+0.15%) |
Apr 06, 2023 | 33.84 | 33.94 | 33.74 | 33.85 | 163,424 | +0.03(+0.09%) |
Apr 05, 2023 | 33.83 | 33.91 | 33.66 | 33.82 | 304,800 | -0.07(-0.21%) |
Apr 04, 2023 | 34.03 | 34.03 | 33.76 | 33.89 | 317,872 | -0.05(-0.15%) |
Apr 03, 2023 | 33.77 | 33.99 | 33.74 | 33.94 | 336,083 | +0.31(+0.92%) |
Mar 31, 2023 | 33.64 | 33.69 | 33.55 | 33.63 | 284,372 | +0.03(+0.09%) |
Mar 30, 2023 | 33.71 | 33.71 | 33.50 | 33.60 | 471,558 | +0.47(+1.42%) |
Mar 29, 2023 | 33.15 | 33.19 | 33.04 | 33.13 | 385,712 | +0.26(+0.79%) |
Mar 28, 2023 | 32.82 | 32.96 | 32.67 | 32.87 | 325,808 | +0.16(+0.49%) |
Mar 27, 2023 | 32.58 | 32.76 | 32.50 | 32.71 | 175,146 | +0.38(+1.18%) |
Mar 24, 2023 | 32.16 | 32.35 | 32.00 | 32.33 | 211,749 | -0.05(-0.16%) |
Mar 23, 2023 | 32.69 | 32.82 | 32.24 | 32.38 | 415,371 | -0.11(-0.34%) |
Mar 22, 2023 | 32.75 | 33.03 | 32.46 | 32.49 | 577,193 | -0.13(-0.40%) |
Mar 21, 2023 | 32.71 | 32.72 | 32.45 | 32.62 | 247,905 | +0.37(+1.15%) |
Mar 20, 2023 | 31.94 | 32.34 | 31.94 | 32.25 | 287,102 | +0.45(+1.42%) |
Mar 17, 2023 | 31.88 | 31.94 | 31.63 | 31.80 | 519,853 | -0.20(-0.62%) |
Mar 16, 2023 | 31.42 | 32.00 | 31.42 | 32.00 | 345,737 | +0.16(+0.50%) |
Mar 15, 2023 | 31.65 | 31.88 | 31.48 | 31.84 | 508,557 | -0.86(-2.63%) |
Mar 14, 2023 | 32.68 | 32.76 | 32.46 | 32.70 | 630,321 | +0.23(+0.71%) |
Mar 13, 2023 | 32.43 | 32.74 | 32.30 | 32.47 | 238,318 | -0.18(-0.55%) |
Mar 10, 2023 | 32.95 | 33.07 | 32.61 | 32.65 | 339,524 | -0.24(-0.74%) |
Mar 09, 2023 | 33.27 | 33.33 | 32.83 | 32.89 | 613,622 | -0.32(-0.96%) |
Mar 08, 2023 | 33.17 | 33.34 | 33.08 | 33.21 | 456,394 | +0.11(+0.33%) |
Mar 07, 2023 | 33.73 | 33.73 | 33.06 | 33.10 | 313,437 | -0.66(-1.95%) |
Mar 06, 2023 | 33.85 | 33.87 | 33.70 | 33.76 | 250,173 | -0.14(-0.41%) |
Mar 03, 2023 | 33.67 | 33.96 | 33.56 | 33.90 | 399,352 | +0.43(+1.28%) |
Mar 02, 2023 | 33.04 | 33.50 | 33.04 | 33.47 | 398,174 | +0.24(+0.74%) |
Mar 01, 2023 | 33.24 | 33.32 | 33.08 | 33.23 | 268,220 | +0.43(+1.30%) |
Feb 28, 2023 | 32.98 | 33.00 | 32.77 | 32.80 | 227,454 | -0.28(-0.85%) |
Feb 27, 2023 | 33.13 | 33.18 | 33.00 | 33.08 | 482,300 | +0.23(+0.70%) |
Feb 24, 2023 | 32.86 | 32.87 | 32.66 | 32.85 | 457,610 | -0.49(-1.47%) |
Feb 23, 2023 | 33.32 | 33.45 | 33.09 | 33.34 | 550,911 | +0.09(+0.27%) |
Feb 22, 2023 | 33.44 | 33.44 | 33.17 | 33.25 | 495,918 | -0.18(-0.54%) |
Feb 21, 2023 | 33.60 | 33.65 | 33.38 | 33.43 | 356,930 | -0.19(-0.57%) |
Feb 17, 2023 | 33.51 | 33.64 | 33.34 | 33.62 | 337,345 | +0.06(+0.18%) |
Feb 16, 2023 | 33.46 | 33.77 | 33.37 | 33.56 | 424,233 | -0.10(-0.30%) |
Feb 15, 2023 | 33.45 | 33.69 | 33.34 | 33.66 | 447,366 | -0.16(-0.47%) |
Feb 14, 2023 | 33.72 | 33.97 | 33.54 | 33.82 | 766,160 | +0.04(+0.12%) |
Feb 13, 2023 | 33.56 | 33.78 | 33.48 | 33.78 | 352,033 | +0.27(+0.81%) |
Feb 10, 2023 | 33.50 | 33.53 | 33.33 | 33.51 | 293,061 | -0.01(-0.03%) |
Feb 09, 2023 | 33.99 | 33.99 | 33.45 | 33.52 | 541,810 | +0.00(+0.00%) |
Feb 08, 2023 | 33.64 | 33.64 | 33.45 | 33.52 | 427,936 | -0.06(-0.18%) |
Feb 07, 2023 | 33.28 | 33.64 | 33.17 | 33.58 | 408,212 | +0.28(+0.84%) |
Feb 06, 2023 | 33.38 | 33.38 | 33.09 | 33.30 | 389,449 | -0.26(-0.77%) |
Feb 03, 2023 | 33.72 | 33.84 | 33.46 | 33.56 | 533,252 | -0.43(-1.27%) |
Feb 02, 2023 | 34.23 | 34.23 | 33.79 | 33.99 | 537,819 | -0.18(-0.53%) |