Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.95 | 34.96 | 34.90 | 34.96 | 2,306 | -0.01(-0.03%) |
Feb 28, 2024 | 35.02 | 35.02 | 34.95 | 34.97 | 4,150 | +0.05(+0.16%) |
Feb 27, 2024 | 34.94 | 34.94 | 34.80 | 34.91 | 4,456 | +0.01(+0.03%) |
Feb 26, 2024 | 35.00 | 35.04 | 34.90 | 34.90 | 5,378 | -0.21(-0.59%) |
Feb 23, 2024 | 35.00 | 35.12 | 35.00 | 35.11 | 6,074 | +0.22(+0.64%) |
Feb 22, 2024 | 34.71 | 34.96 | 34.71 | 34.89 | 8,358 | +0.28(+0.81%) |
Feb 21, 2024 | 34.51 | 34.61 | 34.50 | 34.61 | 3,558 | +0.16(+0.46%) |
Feb 20, 2024 | 34.60 | 34.60 | 34.42 | 34.45 | 19,203 | +0.02(+0.06%) |
Feb 16, 2024 | 34.49 | 34.61 | 34.40 | 34.43 | 5,249 | -0.08(-0.23%) |
Feb 15, 2024 | 34.35 | 34.51 | 34.35 | 34.51 | 4,132 | +0.22(+0.65%) |
Feb 14, 2024 | 34.22 | 34.31 | 34.11 | 34.29 | 2,861 | +0.12(+0.35%) |
Feb 13, 2024 | 34.25 | 34.25 | 33.98 | 34.17 | 12,601 | -0.17(-0.50%) |
Feb 12, 2024 | 34.22 | 34.37 | 34.22 | 34.34 | 4,132 | -0.00(-0.01%) |
Feb 09, 2024 | 34.26 | 34.35 | 34.26 | 34.34 | 5,816 | +0.03(+0.10%) |
Feb 08, 2024 | 34.31 | 34.31 | 34.21 | 34.31 | 12,832 | -0.01(-0.04%) |
Feb 07, 2024 | 34.39 | 34.39 | 34.32 | 34.32 | 3,577 | +0.14(+0.41%) |
Feb 06, 2024 | 34.04 | 34.22 | 34.04 | 34.18 | 7,674 | +0.12(+0.34%) |
Feb 05, 2024 | 34.03 | 34.13 | 34.03 | 34.07 | 7,063 | -0.26(-0.75%) |
Feb 02, 2024 | 34.29 | 34.41 | 34.19 | 34.32 | 105,100 | -0.03(-0.08%) |
Feb 01, 2024 | 33.94 | 34.35 | 33.93 | 34.35 | 9,427 | +0.32(+0.93%) |
Jan 31, 2024 | 34.33 | 34.34 | 34.02 | 34.03 | 12,931 | -0.34(-1.00%) |
Jan 30, 2024 | 34.16 | 34.38 | 34.16 | 34.38 | 15,287 | +0.20(+0.60%) |
Jan 29, 2024 | 34.00 | 34.18 | 33.98 | 34.17 | 19,834 | +0.08(+0.25%) |
Jan 26, 2024 | 34.07 | 34.15 | 34.04 | 34.09 | 17,281 | -0.02(-0.06%) |
Jan 25, 2024 | 33.97 | 34.11 | 33.91 | 34.11 | 205,342 | +0.26(+0.77%) |
Jan 24, 2024 | 34.07 | 34.08 | 33.78 | 33.85 | 243,078 | -0.18(-0.54%) |
Jan 23, 2024 | 33.96 | 34.03 | 33.95 | 34.03 | 7,261 | +0.11(+0.33%) |
Jan 22, 2024 | 33.90 | 34.00 | 33.90 | 33.92 | 6,272 | +0.05(+0.14%) |
Jan 19, 2024 | 33.73 | 33.93 | 33.65 | 33.87 | 40,984 | +0.16(+0.48%) |
Jan 18, 2024 | 33.46 | 33.71 | 33.46 | 33.71 | 4,363 | +0.21(+0.63%) |
Jan 17, 2024 | 33.40 | 33.67 | 33.40 | 33.50 | 185,625 | -0.08(-0.24%) |
Jan 16, 2024 | 33.63 | 33.64 | 33.57 | 33.58 | 9,793 | -0.12(-0.35%) |
Jan 12, 2024 | 33.65 | 33.71 | 33.65 | 33.70 | 27,176 | +0.13(+0.37%) |
Jan 11, 2024 | 33.68 | 33.68 | 33.43 | 33.57 | 3,299 | -0.02(-0.07%) |
Jan 10, 2024 | 33.55 | 33.63 | 33.52 | 33.60 | 4,573 | +0.07(+0.21%) |
Jan 09, 2024 | 33.48 | 33.53 | 33.45 | 33.53 | 4,480 | -0.06(-0.19%) |
Jan 08, 2024 | 33.34 | 33.59 | 33.34 | 33.59 | 2,787 | +0.20(+0.60%) |
Jan 05, 2024 | 33.45 | 33.45 | 33.31 | 33.39 | 5,872 | -0.07(-0.21%) |
Jan 04, 2024 | 33.56 | 33.68 | 33.46 | 33.46 | 5,741 | +0.01(+0.03%) |
Jan 03, 2024 | 33.54 | 33.61 | 33.44 | 33.45 | 2,066 | -0.12(-0.37%) |
Jan 02, 2024 | 33.40 | 33.67 | 33.40 | 33.57 | 7,405 | +0.08(+0.23%) |
Dec 29, 2023 | 33.52 | 33.54 | 33.41 | 33.50 | 14,081 | +0.03(+0.08%) |
Dec 28, 2023 | 33.51 | 33.53 | 33.44 | 33.47 | 8,206 | +0.06(+0.19%) |
Dec 27, 2023 | 33.38 | 33.44 | 33.37 | 33.41 | 8,762 | +0.07(+0.20%) |
Dec 26, 2023 | 33.22 | 33.40 | 33.22 | 33.34 | 4,273 | +0.08(+0.23%) |
Dec 22, 2023 | 33.15 | 33.32 | 33.15 | 33.26 | 18,895 | +0.20(+0.60%) |
Dec 21, 2023 | 32.97 | 33.07 | 32.91 | 33.07 | 18,670 | +0.14(+0.42%) |
Dec 20, 2023 | 33.18 | 33.25 | 32.93 | 32.93 | 5,868 | -0.37(-1.12%) |
Dec 19, 2023 | 33.30 | 33.32 | 33.28 | 33.30 | 2,781 | +0.05(+0.14%) |
Dec 18, 2023 | 33.13 | 33.27 | 33.13 | 33.25 | 21,027 | +0.21(+0.64%) |
Dec 15, 2023 | 33.14 | 33.14 | 32.94 | 33.04 | 4,983 | -0.19(-0.57%) |
Dec 14, 2023 | 33.46 | 33.46 | 33.22 | 33.23 | 12,470 | -0.43(-1.29%) |
Dec 13, 2023 | 33.17 | 33.66 | 33.17 | 33.66 | 5,419 | +0.43(+1.30%) |
Dec 12, 2023 | 33.11 | 33.27 | 33.11 | 33.23 | 6,773 | +0.17(+0.52%) |
Dec 11, 2023 | 32.94 | 33.06 | 32.94 | 33.06 | 13,704 | +0.29(+0.88%) |
Dec 08, 2023 | 32.75 | 32.80 | 32.66 | 32.77 | 7,511 | -0.02(-0.05%) |
Dec 07, 2023 | 32.77 | 32.85 | 32.77 | 32.79 | 7,533 | +0.00(+0.01%) |
Dec 06, 2023 | 32.89 | 32.89 | 32.77 | 32.78 | 3,620 | -0.06(-0.17%) |
Dec 05, 2023 | 33.06 | 33.06 | 32.81 | 32.84 | 19,064 | -0.19(-0.58%) |
Dec 04, 2023 | 32.97 | 33.07 | 32.97 | 33.03 | 11,434 | +0.02(+0.05%) |
Dec 01, 2023 | 32.81 | 33.03 | 32.81 | 33.01 | 13,821 | +0.19(+0.56%) |
Nov 30, 2023 | 32.47 | 32.83 | 32.47 | 32.83 | 11,706 | +0.41(+1.27%) |
Nov 29, 2023 | 32.49 | 32.54 | 32.40 | 32.41 | 3,690 | -0.10(-0.31%) |
Nov 28, 2023 | 32.59 | 32.68 | 32.52 | 32.52 | 17,567 | -0.05(-0.14%) |
Nov 27, 2023 | 32.58 | 32.60 | 32.56 | 32.56 | 6,168 | -0.04(-0.12%) |
Nov 24, 2023 | 32.61 | 32.63 | 32.59 | 32.60 | 3,814 | +0.01(+0.04%) |
Nov 22, 2023 | 32.51 | 32.59 | 32.48 | 32.59 | 10,805 | +0.19(+0.58%) |
Nov 21, 2023 | 32.33 | 32.43 | 32.33 | 32.40 | 14,974 | +0.11(+0.33%) |
Nov 20, 2023 | 32.12 | 32.34 | 32.12 | 32.30 | 7,822 | +0.05(+0.15%) |
Nov 17, 2023 | 32.37 | 32.37 | 32.21 | 32.25 | 6,752 | +0.03(+0.09%) |
Nov 16, 2023 | 32.24 | 32.25 | 32.15 | 32.22 | 12,694 | -0.01(-0.04%) |
Nov 15, 2023 | 32.30 | 32.30 | 32.23 | 32.23 | 6,209 | +0.01(+0.04%) |
Nov 14, 2023 | 32.05 | 32.31 | 32.05 | 32.22 | 8,395 | +0.29(+0.90%) |
Nov 13, 2023 | 31.86 | 31.95 | 31.85 | 31.93 | 4,585 | +0.04(+0.12%) |
Nov 10, 2023 | 31.67 | 31.89 | 31.64 | 31.89 | 2,782 | +0.29(+0.92%) |
Nov 09, 2023 | 31.70 | 31.70 | 31.60 | 31.60 | 31,414 | -0.19(-0.59%) |
Nov 08, 2023 | 31.79 | 31.82 | 31.64 | 31.79 | 5,809 | +0.03(+0.10%) |
Nov 07, 2023 | 31.82 | 31.82 | 31.71 | 31.76 | 12,766 | -0.00(-0.01%) |
Nov 06, 2023 | 31.78 | 31.80 | 31.76 | 31.76 | 3,439 | -0.01(-0.03%) |
Nov 03, 2023 | 31.77 | 31.82 | 31.77 | 31.77 | 4,794 | +0.28(+0.90%) |
Nov 02, 2023 | 31.17 | 31.50 | 31.17 | 31.49 | 7,655 | +0.50(+1.61%) |
Nov 01, 2023 | 31.02 | 31.08 | 30.92 | 30.99 | 50,438 | +0.13(+0.41%) |
Oct 31, 2023 | 30.69 | 30.87 | 30.65 | 30.86 | 7,367 | +0.22(+0.73%) |
Oct 30, 2023 | 30.44 | 30.64 | 30.44 | 30.64 | 7,468 | +0.30(+1.00%) |
Oct 27, 2023 | 30.62 | 30.62 | 30.30 | 30.34 | 29,347 | -0.40(-1.31%) |
Oct 26, 2023 | 30.96 | 30.96 | 30.74 | 30.74 | 4,015 | -0.14(-0.45%) |
Oct 25, 2023 | 30.80 | 31.05 | 30.80 | 30.88 | 6,573 | -0.01(-0.05%) |
Oct 24, 2023 | 30.85 | 30.92 | 30.71 | 30.89 | 3,609 | +0.23(+0.76%) |
Oct 23, 2023 | 30.70 | 30.85 | 30.66 | 30.66 | 7,674 | -0.21(-0.67%) |
Oct 20, 2023 | 31.05 | 31.05 | 30.87 | 30.87 | 3,136 | -0.23(-0.73%) |
Oct 19, 2023 | 31.27 | 31.32 | 31.04 | 31.09 | 11,842 | -0.19(-0.59%) |
Oct 18, 2023 | 31.47 | 31.49 | 31.27 | 31.28 | 9,071 | -0.19(-0.60%) |
Oct 17, 2023 | 31.40 | 31.61 | 31.38 | 31.47 | 7,605 | -0.00(-0.01%) |
Oct 16, 2023 | 31.44 | 31.53 | 31.44 | 31.47 | 12,686 | +0.30(+0.95%) |
Oct 13, 2023 | 31.19 | 31.22 | 31.15 | 31.18 | 3,450 | +0.09(+0.28%) |
Oct 12, 2023 | 31.31 | 31.31 | 31.06 | 31.09 | 8,311 | -0.19(-0.61%) |
Oct 11, 2023 | 31.26 | 31.32 | 31.15 | 31.28 | 16,703 | -0.00(-0.01%) |
Oct 10, 2023 | 31.24 | 31.40 | 31.24 | 31.28 | 29,026 | +0.13(+0.40%) |
Oct 09, 2023 | 30.92 | 31.18 | 30.89 | 31.16 | 1,674 | +0.31(+1.02%) |
Oct 06, 2023 | 30.56 | 30.87 | 30.56 | 30.84 | 2,764 | +0.20(+0.66%) |
Oct 05, 2023 | 30.72 | 30.73 | 30.58 | 30.64 | 21,004 | -0.06(-0.21%) |
Oct 04, 2023 | 30.53 | 30.72 | 30.52 | 30.70 | 10,785 | +0.18(+0.61%) |
Oct 03, 2023 | 30.63 | 30.63 | 30.45 | 30.52 | 10,607 | -0.16(-0.53%) |
Oct 02, 2023 | 30.92 | 30.92 | 30.53 | 30.68 | 15,387 | -0.24(-0.79%) |
Sep 29, 2023 | 31.23 | 31.23 | 30.87 | 30.93 | 5,059 | -0.17(-0.54%) |
Sep 28, 2023 | 31.09 | 31.15 | 31.08 | 31.09 | 16,027 | +0.17(+0.56%) |
Sep 27, 2023 | 31.12 | 31.12 | 30.83 | 30.92 | 8,438 | -0.16(-0.52%) |
Sep 26, 2023 | 31.22 | 31.22 | 31.08 | 31.08 | 3,418 | -0.36(-1.14%) |
Sep 25, 2023 | 31.37 | 31.44 | 31.34 | 31.44 | 2,998 | -0.03(-0.10%) |
Sep 22, 2023 | 31.58 | 31.66 | 31.47 | 31.47 | 2,578 | -0.10(-0.31%) |
Sep 21, 2023 | 31.93 | 31.93 | 31.57 | 31.57 | 6,351 | -0.43(-1.34%) |
Sep 20, 2023 | 32.17 | 32.26 | 32.00 | 32.00 | 9,241 | -0.00(-0.01%) |
Sep 19, 2023 | 31.94 | 32.00 | 31.93 | 32.00 | 9,186 | -0.01(-0.02%) |
Sep 18, 2023 | 31.96 | 32.08 | 31.96 | 32.01 | 11,079 | +0.07(+0.23%) |
Sep 15, 2023 | 32.15 | 32.15 | 31.94 | 31.94 | 5,028 | -0.23(-0.71%) |
Sep 14, 2023 | 32.10 | 32.19 | 32.05 | 32.16 | 9,117 | +0.22(+0.69%) |
Sep 13, 2023 | 31.91 | 32.02 | 31.91 | 31.94 | 6,808 | +0.04(+0.11%) |
Sep 12, 2023 | 31.88 | 31.97 | 31.87 | 31.91 | 34,490 | -0.02(-0.05%) |
Sep 11, 2023 | 31.91 | 31.97 | 31.88 | 31.92 | 7,270 | +0.08(+0.25%) |
Sep 08, 2023 | 31.88 | 31.95 | 31.82 | 31.84 | 7,117 | -0.02(-0.05%) |
Sep 07, 2023 | 31.80 | 31.94 | 31.77 | 31.86 | 5,730 | +0.12(+0.37%) |
Sep 06, 2023 | 31.88 | 31.88 | 31.68 | 31.74 | 81,485 | -0.20(-0.62%) |
Sep 05, 2023 | 32.24 | 32.24 | 31.94 | 31.94 | 3,776 | -0.28(-0.86%) |
Sep 01, 2023 | 32.32 | 32.32 | 32.15 | 32.21 | 3,518 | -0.02(-0.07%) |
Aug 31, 2023 | 32.38 | 32.38 | 32.23 | 32.23 | 8,232 | -0.11(-0.34%) |
Aug 30, 2023 | 32.49 | 32.49 | 32.34 | 32.34 | 4,966 | +0.04(+0.13%) |
Aug 29, 2023 | 32.21 | 32.30 | 32.16 | 32.30 | 3,201 | +0.17(+0.51%) |
Aug 28, 2023 | 32.10 | 32.16 | 32.08 | 32.14 | 3,904 | +0.11(+0.35%) |
Aug 25, 2023 | 31.87 | 32.10 | 31.85 | 32.03 | 7,868 | +0.23(+0.73%) |
Aug 24, 2023 | 32.00 | 32.09 | 31.79 | 31.79 | 5,842 | -0.11(-0.34%) |
Aug 23, 2023 | 31.78 | 31.96 | 31.78 | 31.90 | 20,012 | +0.16(+0.52%) |
Aug 22, 2023 | 31.81 | 31.81 | 31.74 | 31.74 | 5,121 | -0.02(-0.07%) |
Aug 21, 2023 | 31.86 | 31.86 | 31.66 | 31.76 | 6,546 | -0.08(-0.24%) |
Aug 18, 2023 | 31.86 | 31.95 | 31.83 | 31.84 | 6,679 | +0.02(+0.05%) |
Aug 17, 2023 | 32.08 | 32.10 | 31.82 | 31.82 | 7,794 | -0.14(-0.45%) |
Aug 16, 2023 | 32.10 | 32.13 | 31.96 | 31.96 | 9,585 | -0.07(-0.23%) |
Aug 15, 2023 | 32.16 | 32.16 | 32.04 | 32.04 | 10,718 | -0.24(-0.74%) |
Aug 14, 2023 | 32.32 | 32.34 | 32.26 | 32.28 | 9,934 | +0.01(+0.02%) |
Aug 11, 2023 | 32.22 | 32.30 | 32.22 | 32.27 | 18,031 | +0.11(+0.35%) |
Aug 10, 2023 | 32.36 | 32.36 | 32.12 | 32.16 | 24,876 | -0.11(-0.34%) |
Aug 09, 2023 | 32.25 | 32.34 | 32.23 | 32.27 | 5,328 | +0.07(+0.21%) |
Aug 08, 2023 | 32.19 | 32.21 | 32.08 | 32.20 | 9,831 | -0.10(-0.31%) |
Aug 07, 2023 | 32.23 | 32.34 | 32.23 | 32.30 | 4,271 | +0.30(+0.94%) |
Aug 04, 2023 | 32.29 | 32.35 | 32.00 | 32.00 | 11,778 | -0.19(-0.59%) |
Aug 03, 2023 | 32.20 | 32.26 | 32.18 | 32.19 | 49,163 | -0.14(-0.45%) |
Aug 02, 2023 | 32.39 | 32.45 | 32.33 | 32.33 | 3,030 | -0.10(-0.31%) |
Aug 01, 2023 | 32.41 | 32.48 | 32.41 | 32.43 | 6,433 | +0.00(+0.00%) |
Jul 31, 2023 | 32.45 | 32.49 | 32.40 | 32.43 | 4,697 | -0.09(-0.28%) |
Jul 28, 2023 | 32.68 | 32.68 | 32.50 | 32.52 | 4,521 | -0.02(-0.07%) |
Jul 27, 2023 | 32.94 | 32.94 | 32.53 | 32.54 | 15,697 | -0.32(-0.96%) |
Jul 26, 2023 | 32.87 | 32.95 | 32.81 | 32.86 | 110,140 | -0.06(-0.17%) |
Jul 25, 2023 | 32.82 | 32.94 | 32.81 | 32.91 | 9,851 | -0.03(-0.08%) |
Jul 24, 2023 | 32.96 | 32.97 | 32.90 | 32.94 | 15,109 | +0.06(+0.18%) |
Jul 21, 2023 | 32.84 | 32.93 | 32.78 | 32.88 | 6,308 | +0.21(+0.64%) |
Jul 20, 2023 | 32.45 | 32.73 | 32.45 | 32.68 | 3,996 | +0.33(+1.03%) |
Jul 19, 2023 | 32.42 | 32.48 | 32.28 | 32.34 | 24,777 | +0.07(+0.21%) |
Jul 18, 2023 | 32.32 | 32.37 | 32.18 | 32.28 | 6,710 | -0.04(-0.13%) |
Jul 17, 2023 | 32.27 | 32.42 | 32.27 | 32.32 | 9,887 | -0.00(-0.01%) |
Jul 14, 2023 | 32.30 | 32.36 | 32.27 | 32.32 | 5,196 | -0.06(-0.19%) |
Jul 13, 2023 | 32.36 | 32.38 | 32.31 | 32.38 | 11,709 | +0.08(+0.25%) |
Jul 12, 2023 | 32.37 | 32.38 | 32.30 | 32.30 | 5,439 | +0.00(+0.01%) |
Jul 11, 2023 | 32.14 | 32.30 | 32.14 | 32.30 | 8,681 | +0.18(+0.55%) |
Jul 10, 2023 | 32.07 | 32.21 | 32.07 | 32.12 | 4,370 | +0.10(+0.32%) |
Jul 07, 2023 | 32.14 | 32.25 | 32.02 | 32.02 | 6,574 | -0.25(-0.78%) |
Jul 06, 2023 | 32.19 | 32.28 | 32.17 | 32.27 | 4,022 | -0.08(-0.25%) |
Jul 05, 2023 | 32.30 | 32.39 | 32.30 | 32.35 | 6,044 | -0.11(-0.34%) |
Jul 03, 2023 | 32.37 | 32.48 | 32.37 | 32.46 | 1,919 | -0.07(-0.21%) |
Jun 30, 2023 | 32.39 | 32.55 | 32.39 | 32.53 | 4,010 | +0.39(+1.20%) |
Jun 29, 2023 | 32.07 | 32.21 | 32.07 | 32.15 | 7,176 | +0.21(+0.65%) |
Jun 28, 2023 | 31.92 | 31.94 | 31.87 | 31.94 | 7,425 | -0.15(-0.48%) |
Jun 27, 2023 | 32.01 | 32.14 | 31.99 | 32.09 | 19,991 | +0.18(+0.57%) |
Jun 26, 2023 | 31.74 | 31.92 | 31.74 | 31.91 | 4,179 | +0.02(+0.05%) |
Jun 23, 2023 | 32.07 | 32.07 | 31.87 | 31.89 | 3,774 | -0.18(-0.57%) |
Jun 22, 2023 | 32.06 | 32.08 | 32.03 | 32.08 | 9,192 | +0.06(+0.19%) |
Jun 21, 2023 | 31.94 | 32.14 | 31.84 | 32.02 | 12,156 | +0.01(+0.03%) |
Jun 20, 2023 | 32.14 | 32.17 | 32.01 | 32.01 | 19,628 | -0.23(-0.71%) |
Jun 16, 2023 | 32.22 | 32.34 | 32.20 | 32.23 | 9,047 | +0.10(+0.32%) |
Jun 15, 2023 | 31.91 | 32.18 | 31.91 | 32.13 | 11,414 | -0.12(-0.37%) |
May 08, 2023 | 32.32 | 32.34 | 32.24 | 32.25 | 3,144 | -0.10(-0.30%) |
May 05, 2023 | 32.10 | 32.37 | 32.10 | 32.35 | 6,657 | +0.28(+0.87%) |
May 04, 2023 | 32.01 | 32.12 | 31.97 | 32.07 | 14,156 | -0.11(-0.34%) |
May 03, 2023 | 32.39 | 32.46 | 32.17 | 32.17 | 8,159 | -0.30(-0.93%) |
May 02, 2023 | 32.55 | 32.55 | 32.28 | 32.48 | 6,495 | -0.20(-0.62%) |
May 01, 2023 | 32.45 | 32.78 | 32.45 | 32.68 | 3,692 | +0.15(+0.47%) |
Apr 28, 2023 | 32.40 | 32.52 | 32.40 | 32.52 | 10,516 | +0.14(+0.42%) |
Apr 27, 2023 | 32.06 | 32.39 | 32.06 | 32.39 | 3,565 | +0.33(+1.04%) |
Apr 26, 2023 | 32.21 | 32.21 | 32.02 | 32.05 | 13,371 | -0.42(-1.28%) |
Apr 25, 2023 | 32.53 | 32.58 | 32.43 | 32.47 | 3,001 | -0.01(-0.03%) |
Apr 24, 2023 | 32.40 | 32.50 | 32.40 | 32.48 | 5,818 | +0.02(+0.06%) |
Apr 21, 2023 | 32.58 | 32.58 | 32.39 | 32.46 | 4,825 | +0.02(+0.08%) |
Apr 20, 2023 | 32.35 | 32.45 | 32.33 | 32.44 | 5,782 | +0.02(+0.05%) |
Apr 19, 2023 | 32.44 | 32.45 | 32.37 | 32.42 | 6,485 | +0.01(+0.05%) |
Apr 18, 2023 | 32.45 | 32.45 | 32.31 | 32.41 | 7,952 | +0.00(+0.00%) |
Apr 17, 2023 | 32.25 | 32.40 | 32.25 | 32.40 | 4,266 | +0.16(+0.49%) |
Apr 14, 2023 | 32.32 | 32.32 | 32.15 | 32.25 | 4,561 | -0.13(-0.39%) |
Apr 13, 2023 | 32.23 | 32.40 | 32.09 | 32.37 | 7,075 | +0.13(+0.40%) |
Apr 12, 2023 | 32.32 | 32.38 | 32.21 | 32.24 | 8,320 | +0.02(+0.06%) |
Apr 11, 2023 | 32.18 | 32.27 | 32.16 | 32.22 | 9,948 | +0.06(+0.18%) |
Apr 10, 2023 | 32.05 | 32.16 | 32.05 | 32.16 | 3,758 | +0.05(+0.15%) |
Apr 06, 2023 | 32.09 | 32.15 | 32.04 | 32.11 | 21,556 | +0.06(+0.19%) |
Apr 05, 2023 | 31.96 | 32.08 | 31.96 | 32.05 | 3,331 | +0.20(+0.64%) |
Apr 04, 2023 | 31.90 | 31.90 | 31.71 | 31.85 | 40,455 | -0.08(-0.26%) |
Apr 03, 2023 | 31.73 | 31.99 | 31.73 | 31.93 | 5,346 | +0.14(+0.43%) |
Mar 31, 2023 | 31.66 | 31.79 | 31.64 | 31.79 | 14,437 | +0.26(+0.83%) |
Mar 30, 2023 | 31.55 | 31.55 | 31.45 | 31.53 | 6,124 | +0.09(+0.30%) |
Mar 29, 2023 | 31.37 | 31.44 | 31.36 | 31.44 | 5,980 | +0.23(+0.74%) |
Mar 28, 2023 | 31.07 | 31.25 | 31.07 | 31.21 | 12,687 | +0.08(+0.25%) |
Mar 27, 2023 | 31.19 | 31.19 | 31.09 | 31.13 | 40,593 | +0.21(+0.67%) |
Mar 24, 2023 | 30.37 | 30.92 | 30.37 | 30.92 | 13,480 | +0.50(+1.65%) |
Mar 23, 2023 | 30.59 | 30.69 | 30.42 | 30.42 | 10,312 | -0.09(-0.31%) |
Mar 22, 2023 | 31.05 | 31.12 | 30.51 | 30.51 | 3,169 | -0.55(-1.78%) |
Mar 21, 2023 | 31.12 | 31.12 | 30.93 | 31.07 | 5,516 | +0.00(+0.01%) |
Mar 20, 2023 | 30.80 | 31.06 | 30.80 | 31.06 | 5,042 | +0.50(+1.64%) |
Mar 17, 2023 | 30.77 | 30.83 | 30.51 | 30.56 | 8,261 | -0.51(-1.64%) |
Mar 16, 2023 | 30.75 | 31.07 | 30.75 | 31.07 | 13,707 | +0.28(+0.91%) |
Mar 15, 2023 | 30.48 | 30.80 | 30.48 | 30.79 | 9,579 | -0.00(-0.01%) |
Mar 14, 2023 | 30.78 | 30.95 | 30.61 | 30.80 | 9,551 | +0.22(+0.73%) |
Mar 13, 2023 | 30.71 | 30.92 | 30.57 | 30.57 | 3,974 | +0.06(+0.19%) |
Mar 10, 2023 | 30.86 | 30.86 | 30.52 | 30.52 | 2,524 | -0.34(-1.10%) |
Mar 09, 2023 | 31.14 | 31.25 | 30.78 | 30.86 | 6,728 | -0.34(-1.08%) |
Mar 08, 2023 | 31.24 | 31.24 | 31.05 | 31.19 | 8,044 | -0.03(-0.09%) |
Mar 07, 2023 | 31.65 | 31.65 | 31.18 | 31.22 | 10,578 | -0.41(-1.29%) |
Mar 06, 2023 | 31.64 | 31.64 | 31.56 | 31.63 | 6,739 | +0.11(+0.34%) |
Mar 03, 2023 | 31.38 | 31.54 | 31.38 | 31.52 | 14,734 | +0.18(+0.57%) |
Mar 02, 2023 | 31.22 | 31.34 | 31.18 | 31.34 | 19,738 | +0.27(+0.86%) |