Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.35 | 31.35 | 30.84 | 30.92 | 456,133 | -0.15(-0.47%) |
Feb 28, 2024 | 30.96 | 31.39 | 30.93 | 31.07 | 368,883 | -0.08(-0.25%) |
Feb 27, 2024 | 31.10 | 31.29 | 31.06 | 31.15 | 313,524 | +0.26(+0.83%) |
Feb 26, 2024 | 31.19 | 31.36 | 30.85 | 30.89 | 347,989 | -0.40(-1.29%) |
Feb 23, 2024 | 31.59 | 31.63 | 31.29 | 31.29 | 202,455 | -0.27(-0.84%) |
Feb 22, 2024 | 31.51 | 31.61 | 31.32 | 31.56 | 246,349 | -0.10(-0.31%) |
Feb 21, 2024 | 31.42 | 31.78 | 31.27 | 31.66 | 260,913 | +0.29(+0.91%) |
Feb 20, 2024 | 30.69 | 31.71 | 30.66 | 31.37 | 369,826 | +0.59(+1.92%) |
Feb 16, 2024 | 30.21 | 30.93 | 29.88 | 30.78 | 447,489 | +0.04(+0.13%) |
Feb 15, 2024 | 30.38 | 30.77 | 30.38 | 30.74 | 249,128 | +0.48(+1.58%) |
Feb 14, 2024 | 30.23 | 30.41 | 30.06 | 30.26 | 229,501 | +0.25(+0.85%) |
Feb 13, 2024 | 29.86 | 30.14 | 29.65 | 30.01 | 583,483 | -0.49(-1.60%) |
Feb 12, 2024 | 30.38 | 30.66 | 30.31 | 30.50 | 388,638 | +0.19(+0.61%) |
Feb 09, 2024 | 29.88 | 30.31 | 29.72 | 30.31 | 267,047 | +0.38(+1.27%) |
Feb 08, 2024 | 29.60 | 30.02 | 29.60 | 29.93 | 285,860 | +0.32(+1.09%) |
Feb 07, 2024 | 29.80 | 29.90 | 29.60 | 29.61 | 257,327 | -0.21(-0.69%) |
Feb 06, 2024 | 29.80 | 30.04 | 29.73 | 29.82 | 297,064 | +0.02(+0.07%) |
Feb 05, 2024 | 30.06 | 30.06 | 29.80 | 29.80 | 281,599 | -0.44(-1.45%) |
Feb 02, 2024 | 30.41 | 30.50 | 29.95 | 30.24 | 282,872 | -0.51(-1.65%) |
Feb 01, 2024 | 30.50 | 30.78 | 30.24 | 30.74 | 280,493 | +0.29(+0.96%) |
Jan 31, 2024 | 31.36 | 31.39 | 30.44 | 30.45 | 554,086 | -0.85(-2.72%) |
Jan 30, 2024 | 31.29 | 31.40 | 31.01 | 31.30 | 203,314 | -0.10(-0.31%) |
Jan 29, 2024 | 31.22 | 31.49 | 31.11 | 31.40 | 232,716 | +0.15(+0.47%) |
Jan 26, 2024 | 31.29 | 31.40 | 31.07 | 31.25 | 247,610 | +0.15(+0.47%) |
Jan 25, 2024 | 31.18 | 31.33 | 30.96 | 31.10 | 222,934 | +0.33(+1.08%) |
Jan 24, 2024 | 31.35 | 31.36 | 30.70 | 30.77 | 260,298 | -0.32(-1.04%) |
Jan 23, 2024 | 31.43 | 31.45 | 30.94 | 31.09 | 176,334 | -0.16(-0.50%) |
Jan 22, 2024 | 31.21 | 31.45 | 31.10 | 31.25 | 258,321 | +0.13(+0.41%) |
Jan 19, 2024 | 30.93 | 31.16 | 30.64 | 31.12 | 310,165 | +0.37(+1.20%) |
Jan 18, 2024 | 31.08 | 31.23 | 30.50 | 30.76 | 365,867 | -0.21(-0.69%) |
Jan 17, 2024 | 31.76 | 32.02 | 30.89 | 30.97 | 325,499 | -1.03(-3.22%) |
Jan 16, 2024 | 31.90 | 32.19 | 31.87 | 32.00 | 324,406 | +0.00(+0.00%) |
Jan 12, 2024 | 31.82 | 32.01 | 31.73 | 32.00 | 235,500 | +0.43(+1.35%) |
Jan 11, 2024 | 31.36 | 31.57 | 31.25 | 31.57 | 212,596 | +0.13(+0.40%) |
Jan 10, 2024 | 31.14 | 31.50 | 31.13 | 31.44 | 165,330 | +0.28(+0.90%) |
Jan 09, 2024 | 31.00 | 31.36 | 30.93 | 31.16 | 316,155 | +0.04(+0.12%) |
Jan 08, 2024 | 30.93 | 31.17 | 30.85 | 31.12 | 310,047 | +0.27(+0.88%) |
Jan 05, 2024 | 31.01 | 31.21 | 30.82 | 30.85 | 276,479 | -0.35(-1.12%) |
Jan 04, 2024 | 31.21 | 31.26 | 31.08 | 31.20 | 307,693 | +0.15(+0.47%) |
Jan 03, 2024 | 31.28 | 31.38 | 30.92 | 31.06 | 337,024 | -0.28(-0.90%) |
Jan 02, 2024 | 31.09 | 31.47 | 31.09 | 31.34 | 366,474 | +0.15(+0.47%) |
Dec 29, 2023 | 31.64 | 31.68 | 31.18 | 31.19 | 273,719 | -0.54(-1.71%) |
Dec 28, 2023 | 31.59 | 31.83 | 31.59 | 31.74 | 219,947 | +0.13(+0.40%) |
Dec 27, 2023 | 31.49 | 31.67 | 31.44 | 31.61 | 210,226 | +0.13(+0.40%) |
Dec 26, 2023 | 31.62 | 31.74 | 31.44 | 31.48 | 197,130 | -0.12(-0.37%) |
Dec 22, 2023 | 31.80 | 32.03 | 31.57 | 31.60 | 249,093 | -0.01(-0.03%) |
Dec 21, 2023 | 31.99 | 31.99 | 31.49 | 31.61 | 328,090 | -0.18(-0.58%) |
Dec 20, 2023 | 31.99 | 32.36 | 31.78 | 31.79 | 424,771 | -0.21(-0.67%) |
Dec 19, 2023 | 31.94 | 32.22 | 31.81 | 32.01 | 395,969 | +0.17(+0.55%) |
Dec 18, 2023 | 32.30 | 32.34 | 31.83 | 31.83 | 332,705 | -0.40(-1.23%) |
Dec 15, 2023 | 32.54 | 32.86 | 32.19 | 32.23 | 1,019,837 | -0.52(-1.59%) |
Dec 14, 2023 | 32.77 | 33.28 | 32.59 | 32.75 | 408,905 | +0.20(+0.62%) |
Dec 13, 2023 | 31.96 | 32.85 | 31.92 | 32.55 | 464,531 | +0.57(+1.78%) |
Dec 12, 2023 | 32.10 | 32.12 | 31.92 | 31.98 | 161,711 | -0.06(-0.18%) |
Dec 11, 2023 | 32.01 | 32.17 | 31.92 | 32.04 | 184,719 | +0.07(+0.21%) |
Dec 08, 2023 | 31.99 | 32.22 | 31.92 | 31.97 | 196,325 | -0.13(-0.39%) |
Dec 07, 2023 | 32.06 | 32.25 | 32.01 | 32.09 | 219,788 | +0.12(+0.36%) |
Dec 06, 2023 | 32.35 | 32.51 | 31.89 | 31.98 | 218,502 | -0.22(-0.69%) |
Dec 05, 2023 | 32.20 | 32.33 | 31.98 | 32.20 | 246,675 | +0.00(+0.00%) |
Dec 04, 2023 | 31.81 | 32.30 | 31.81 | 32.20 | 243,205 | +0.19(+0.60%) |
Dec 01, 2023 | 31.47 | 32.06 | 31.44 | 32.01 | 441,346 | +0.51(+1.62%) |
Nov 30, 2023 | 31.38 | 31.58 | 31.10 | 31.50 | 405,436 | +0.18(+0.59%) |
Nov 29, 2023 | 31.43 | 31.65 | 31.22 | 31.31 | 216,445 | -0.01(-0.03%) |
Nov 28, 2023 | 31.31 | 31.45 | 31.11 | 31.32 | 226,067 | -0.07(-0.22%) |
Nov 27, 2023 | 31.32 | 31.51 | 31.28 | 31.39 | 178,692 | -0.02(-0.06%) |
Nov 24, 2023 | 31.25 | 31.48 | 31.24 | 31.41 | 94,301 | +0.11(+0.34%) |
Nov 22, 2023 | 31.40 | 31.58 | 31.20 | 31.30 | 135,272 | +0.14(+0.43%) |
Nov 21, 2023 | 31.48 | 31.48 | 31.12 | 31.17 | 138,851 | -0.35(-1.10%) |
Nov 20, 2023 | 31.38 | 31.57 | 31.23 | 31.52 | 172,618 | +0.13(+0.43%) |
Nov 17, 2023 | 31.50 | 31.66 | 31.31 | 31.38 | 259,108 | +0.05(+0.15%) |
Nov 16, 2023 | 31.53 | 31.60 | 31.31 | 31.33 | 202,993 | -0.19(-0.61%) |
Nov 15, 2023 | 31.73 | 31.97 | 31.44 | 31.53 | 234,165 | -0.25(-0.79%) |
Nov 14, 2023 | 31.24 | 31.78 | 31.14 | 31.77 | 364,667 | +1.11(+3.63%) |
Nov 13, 2023 | 30.19 | 30.68 | 30.13 | 30.66 | 211,029 | +0.33(+1.08%) |
Nov 10, 2023 | 30.36 | 30.46 | 30.05 | 30.33 | 263,794 | +0.07(+0.22%) |
Nov 09, 2023 | 30.45 | 30.69 | 30.20 | 30.27 | 218,795 | +0.04(+0.13%) |
Nov 08, 2023 | 30.29 | 30.42 | 29.97 | 30.23 | 179,451 | -0.06(-0.19%) |
Nov 07, 2023 | 30.63 | 30.90 | 30.18 | 30.29 | 150,785 | -0.50(-1.62%) |
Nov 06, 2023 | 30.81 | 30.95 | 30.62 | 30.79 | 245,720 | -0.18(-0.59%) |
Nov 03, 2023 | 31.37 | 31.54 | 30.91 | 30.97 | 275,250 | +0.01(+0.03%) |
Nov 02, 2023 | 30.78 | 31.09 | 30.72 | 30.96 | 195,323 | +0.51(+1.67%) |
Nov 01, 2023 | 30.41 | 30.48 | 30.08 | 30.45 | 219,935 | +0.11(+0.35%) |
Oct 31, 2023 | 30.33 | 30.44 | 30.10 | 30.34 | 278,525 | +0.21(+0.70%) |
Oct 30, 2023 | 29.61 | 30.30 | 29.61 | 30.13 | 327,170 | +0.71(+2.41%) |
Oct 27, 2023 | 29.92 | 30.18 | 29.28 | 29.42 | 286,421 | -0.45(-1.51%) |
Oct 26, 2023 | 30.08 | 30.31 | 29.82 | 29.87 | 145,366 | -0.10(-0.32%) |
Oct 25, 2023 | 30.14 | 30.33 | 29.92 | 29.97 | 130,541 | -0.25(-0.83%) |
Oct 24, 2023 | 29.86 | 30.29 | 29.86 | 30.22 | 148,438 | +0.43(+1.45%) |
Oct 23, 2023 | 30.01 | 30.30 | 29.78 | 29.79 | 204,025 | -0.43(-1.43%) |
Oct 20, 2023 | 30.49 | 30.69 | 30.20 | 30.22 | 357,486 | -0.12(-0.41%) |
Oct 19, 2023 | 30.69 | 30.94 | 30.33 | 30.34 | 259,747 | -0.52(-1.70%) |
Oct 18, 2023 | 31.05 | 31.20 | 30.85 | 30.87 | 163,573 | -0.33(-1.07%) |
Oct 17, 2023 | 30.96 | 31.46 | 30.96 | 31.20 | 243,354 | +0.07(+0.21%) |
Oct 16, 2023 | 30.97 | 31.22 | 30.71 | 31.14 | 206,626 | +0.30(+0.96%) |
Oct 13, 2023 | 31.04 | 31.04 | 30.72 | 30.84 | 184,116 | -0.07(-0.22%) |
Oct 12, 2023 | 31.18 | 31.20 | 30.88 | 30.91 | 216,142 | -0.36(-1.16%) |
Oct 11, 2023 | 30.93 | 31.28 | 30.85 | 31.27 | 223,836 | +0.53(+1.74%) |
Oct 10, 2023 | 30.67 | 31.03 | 30.67 | 30.74 | 162,066 | -0.04(-0.12%) |
Oct 09, 2023 | 30.25 | 30.99 | 30.25 | 30.77 | 168,269 | +0.51(+1.67%) |
Oct 06, 2023 | 30.32 | 30.51 | 30.13 | 30.27 | 367,179 | -0.18(-0.60%) |
Oct 05, 2023 | 30.19 | 30.77 | 30.19 | 30.45 | 286,860 | +0.30(+0.98%) |
Oct 04, 2023 | 29.71 | 30.20 | 29.55 | 30.15 | 189,608 | +0.57(+1.94%) |
Oct 03, 2023 | 30.30 | 30.30 | 29.50 | 29.58 | 341,412 | -0.48(-1.59%) |
Oct 02, 2023 | 30.54 | 30.75 | 29.78 | 30.06 | 278,065 | -0.60(-1.96%) |
Sep 29, 2023 | 30.87 | 30.97 | 30.38 | 30.66 | 270,757 | +0.11(+0.37%) |
Sep 28, 2023 | 29.66 | 30.72 | 29.58 | 30.54 | 377,289 | +1.22(+4.17%) |
Sep 27, 2023 | 29.77 | 30.01 | 29.32 | 29.32 | 219,922 | -0.29(-0.97%) |
Sep 26, 2023 | 30.07 | 30.25 | 29.59 | 29.61 | 216,589 | -0.59(-1.96%) |
Sep 25, 2023 | 29.95 | 30.24 | 30.00 | 30.20 | 158,634 | +0.22(+0.73%) |
Sep 22, 2023 | 30.14 | 30.36 | 29.97 | 29.98 | 193,481 | -0.12(-0.41%) |
Sep 21, 2023 | 30.28 | 30.41 | 30.04 | 30.11 | 279,672 | -0.35(-1.16%) |
Sep 20, 2023 | 30.43 | 30.70 | 30.32 | 30.46 | 208,720 | +0.04(+0.13%) |
Sep 19, 2023 | 30.30 | 30.54 | 30.29 | 30.42 | 227,181 | +0.13(+0.44%) |
Sep 18, 2023 | 30.33 | 30.39 | 30.09 | 30.29 | 246,955 | +0.06(+0.19%) |
Sep 15, 2023 | 30.41 | 30.63 | 30.16 | 30.23 | 1,416,025 | -0.35(-1.15%) |
Sep 14, 2023 | 30.58 | 30.78 | 30.45 | 30.58 | 211,308 | +0.24(+0.78%) |
Sep 13, 2023 | 30.66 | 30.72 | 30.28 | 30.34 | 188,967 | -0.20(-0.65%) |
Sep 12, 2023 | 30.39 | 30.55 | 30.21 | 30.54 | 184,490 | +0.15(+0.50%) |
Sep 11, 2023 | 30.69 | 30.69 | 30.21 | 30.39 | 190,309 | +0.06(+0.19%) |
Sep 08, 2023 | 29.98 | 30.53 | 29.98 | 30.34 | 223,948 | +0.17(+0.57%) |
Sep 07, 2023 | 30.33 | 30.42 | 30.11 | 30.16 | 201,474 | -0.16(-0.53%) |
Sep 06, 2023 | 30.38 | 30.47 | 29.98 | 30.33 | 207,743 | -0.07(-0.22%) |
Sep 05, 2023 | 30.97 | 31.08 | 30.17 | 30.39 | 376,032 | -0.80(-2.55%) |
Sep 01, 2023 | 31.25 | 31.54 | 31.07 | 31.19 | 169,374 | +0.02(+0.06%) |
Aug 31, 2023 | 31.40 | 31.40 | 30.91 | 31.17 | 306,558 | -0.18(-0.57%) |
Aug 30, 2023 | 31.05 | 31.40 | 30.90 | 31.35 | 331,422 | +0.30(+0.98%) |
Aug 29, 2023 | 30.91 | 31.08 | 30.59 | 31.05 | 125,236 | +0.24(+0.77%) |
Aug 28, 2023 | 30.42 | 30.92 | 30.40 | 30.81 | 137,292 | +0.36(+1.18%) |
Aug 25, 2023 | 30.36 | 30.61 | 30.18 | 30.45 | 121,236 | +0.19(+0.63%) |
Aug 24, 2023 | 30.46 | 30.71 | 30.25 | 30.26 | 175,622 | -0.22(-0.72%) |
Aug 23, 2023 | 30.13 | 30.49 | 29.94 | 30.48 | 199,270 | +0.52(+1.74%) |
Aug 22, 2023 | 29.98 | 30.12 | 29.79 | 29.96 | 147,269 | +0.05(+0.16%) |
Aug 21, 2023 | 29.97 | 30.10 | 29.73 | 29.91 | 204,844 | -0.12(-0.41%) |
Aug 18, 2023 | 29.90 | 30.38 | 29.90 | 30.03 | 193,401 | +0.01(+0.03%) |
Aug 17, 2023 | 30.49 | 30.69 | 29.99 | 30.02 | 246,467 | -0.37(-1.21%) |
Aug 16, 2023 | 30.94 | 31.16 | 30.36 | 30.39 | 199,046 | -0.49(-1.59%) |
Aug 15, 2023 | 31.24 | 31.35 | 30.82 | 30.88 | 160,242 | -0.49(-1.56%) |
Aug 14, 2023 | 31.68 | 31.76 | 31.19 | 31.37 | 179,169 | -0.44(-1.39%) |
Aug 11, 2023 | 31.71 | 31.90 | 31.70 | 31.81 | 116,522 | +0.03(+0.09%) |
Aug 10, 2023 | 32.04 | 32.18 | 31.63 | 31.78 | 149,587 | -0.12(-0.38%) |
Aug 09, 2023 | 32.53 | 32.57 | 31.75 | 31.91 | 206,297 | -0.71(-2.17%) |
Aug 08, 2023 | 32.54 | 32.71 | 32.11 | 32.61 | 156,722 | -0.12(-0.37%) |
Aug 07, 2023 | 31.81 | 32.80 | 31.78 | 32.74 | 229,676 | +0.94(+2.97%) |
Aug 04, 2023 | 31.65 | 32.13 | 31.63 | 31.79 | 154,897 | +0.04(+0.12%) |
Aug 03, 2023 | 31.45 | 31.83 | 31.01 | 31.76 | 201,875 | +0.12(+0.39%) |
Aug 02, 2023 | 31.68 | 31.73 | 31.42 | 31.63 | 230,847 | -0.08(-0.27%) |
Aug 01, 2023 | 31.53 | 31.78 | 31.24 | 31.72 | 196,022 | +0.08(+0.24%) |
Jul 31, 2023 | 32.44 | 32.61 | 31.07 | 31.64 | 757,076 | -0.78(-2.41%) |
Jul 28, 2023 | 32.62 | 33.10 | 32.15 | 32.43 | 348,975 | -0.75(-2.27%) |
Jul 27, 2023 | 33.48 | 33.60 | 33.12 | 33.18 | 296,377 | -0.30(-0.90%) |
Jul 26, 2023 | 33.47 | 33.68 | 33.28 | 33.48 | 215,245 | +0.06(+0.17%) |
Jul 25, 2023 | 33.26 | 33.63 | 33.20 | 33.43 | 291,189 | +0.08(+0.25%) |
Jul 24, 2023 | 33.11 | 33.44 | 33.07 | 33.34 | 156,555 | +0.34(+1.03%) |
Jul 21, 2023 | 33.18 | 33.18 | 32.78 | 33.00 | 243,461 | -0.14(-0.43%) |
Jul 20, 2023 | 32.72 | 33.15 | 32.47 | 33.14 | 204,765 | +0.46(+1.41%) |
Jul 19, 2023 | 32.35 | 32.70 | 32.28 | 32.68 | 268,243 | +0.47(+1.46%) |
Jul 18, 2023 | 31.95 | 32.25 | 31.79 | 32.21 | 209,458 | +0.22(+0.67%) |
Jul 17, 2023 | 32.14 | 32.17 | 31.81 | 32.00 | 294,670 | -0.08(-0.23%) |
Jul 14, 2023 | 32.01 | 32.30 | 31.77 | 32.07 | 238,503 | +0.06(+0.18%) |
Jul 13, 2023 | 31.87 | 32.07 | 31.85 | 32.01 | 178,830 | +0.17(+0.53%) |
Jul 12, 2023 | 32.07 | 32.30 | 31.80 | 31.85 | 192,397 | +0.03(+0.09%) |
Jul 11, 2023 | 31.13 | 31.86 | 31.13 | 31.82 | 180,071 | +0.71(+2.29%) |
Jul 10, 2023 | 30.85 | 31.22 | 30.75 | 31.11 | 235,311 | +0.25(+0.82%) |
Jul 07, 2023 | 30.86 | 31.19 | 30.84 | 30.85 | 245,978 | +0.00(+0.00%) |
Jul 06, 2023 | 30.86 | 30.96 | 30.32 | 30.85 | 219,617 | -0.42(-1.35%) |
Jul 05, 2023 | 31.34 | 31.75 | 31.03 | 31.27 | 243,707 | -0.06(-0.18%) |
Jul 03, 2023 | 31.03 | 31.44 | 31.03 | 31.33 | 115,053 | +0.37(+1.18%) |
Jun 30, 2023 | 31.72 | 31.72 | 30.49 | 30.96 | 364,356 | -0.32(-1.02%) |
Jun 29, 2023 | 30.90 | 31.38 | 30.90 | 31.28 | 130,505 | +0.33(+1.06%) |
Jun 28, 2023 | 31.07 | 31.15 | 30.76 | 30.96 | 178,894 | -0.23(-0.72%) |
Jun 27, 2023 | 31.11 | 31.41 | 30.96 | 31.18 | 205,082 | +0.03(+0.09%) |
Jun 26, 2023 | 30.32 | 31.18 | 30.31 | 31.15 | 361,927 | +0.85(+2.82%) |
Jun 23, 2023 | 30.57 | 30.84 | 30.12 | 30.30 | 458,313 | -0.46(-1.49%) |
Jun 22, 2023 | 31.25 | 31.25 | 30.65 | 30.76 | 234,815 | -0.39(-1.26%) |
Jun 21, 2023 | 31.32 | 31.41 | 30.96 | 31.15 | 207,469 | -0.28(-0.89%) |
Jun 20, 2023 | 31.80 | 31.82 | 31.27 | 31.43 | 201,183 | -0.29(-0.91%) |
Jun 16, 2023 | 32.06 | 32.13 | 31.57 | 31.72 | 421,778 | -0.21(-0.64%) |
Jun 15, 2023 | 31.73 | 31.93 | 31.52 | 31.93 | 158,903 | +0.18(+0.56%) |
Jun 14, 2023 | 31.55 | 32.02 | 31.52 | 31.75 | 210,115 | +0.27(+0.86%) |
Jun 13, 2023 | 31.22 | 31.69 | 31.12 | 31.48 | 243,303 | +0.15(+0.48%) |
Jun 12, 2023 | 31.31 | 31.45 | 31.07 | 31.33 | 147,096 | +0.09(+0.30%) |
Jun 09, 2023 | 31.41 | 31.41 | 31.05 | 31.24 | 146,399 | -0.26(-0.83%) |
Jun 08, 2023 | 31.65 | 31.65 | 31.27 | 31.50 | 154,022 | -0.25(-0.79%) |
Jun 07, 2023 | 31.16 | 31.84 | 31.16 | 31.75 | 219,415 | +0.78(+2.53%) |
Jun 06, 2023 | 30.57 | 31.11 | 30.41 | 30.97 | 204,269 | +0.59(+1.93%) |
Jun 05, 2023 | 30.63 | 30.72 | 30.26 | 30.38 | 155,418 | -0.38(-1.24%) |
Jun 02, 2023 | 30.53 | 30.86 | 30.37 | 30.76 | 174,821 | +0.65(+2.17%) |
Jun 01, 2023 | 29.95 | 30.55 | 29.75 | 30.11 | 191,941 | +0.17(+0.56%) |
May 31, 2023 | 29.31 | 30.00 | 29.31 | 29.94 | 557,483 | +0.72(+2.46%) |
May 30, 2023 | 29.15 | 29.47 | 29.15 | 29.22 | 171,842 | +0.11(+0.38%) |
May 26, 2023 | 29.01 | 29.20 | 28.79 | 29.11 | 225,573 | +0.11(+0.39%) |
May 25, 2023 | 29.39 | 29.65 | 28.88 | 29.00 | 223,773 | -0.41(-1.40%) |
May 24, 2023 | 30.20 | 30.20 | 29.39 | 29.41 | 218,997 | -0.81(-2.68%) |
May 23, 2023 | 29.93 | 30.77 | 29.89 | 30.22 | 238,591 | +0.34(+1.12%) |
May 22, 2023 | 30.17 | 30.29 | 29.82 | 29.89 | 176,579 | -0.24(-0.80%) |
May 19, 2023 | 30.56 | 30.67 | 29.90 | 30.13 | 291,434 | -0.13(-0.43%) |
May 18, 2023 | 30.53 | 30.76 | 30.16 | 30.26 | 230,847 | -0.40(-1.30%) |
May 17, 2023 | 30.46 | 30.78 | 30.26 | 30.66 | 150,653 | +0.26(+0.85%) |
May 16, 2023 | 31.11 | 31.11 | 30.40 | 30.40 | 118,102 | -0.71(-2.29%) |
May 15, 2023 | 31.33 | 31.44 | 31.09 | 31.11 | 187,622 | -0.09(-0.30%) |
May 12, 2023 | 31.37 | 31.42 | 31.05 | 31.20 | 134,961 | -0.19(-0.59%) |
May 11, 2023 | 30.96 | 31.41 | 30.78 | 31.39 | 151,731 | +0.10(+0.33%) |
May 10, 2023 | 31.07 | 31.44 | 30.78 | 31.29 | 174,037 | +0.36(+1.17%) |
May 09, 2023 | 31.02 | 31.05 | 30.60 | 30.93 | 160,884 | -0.19(-0.63%) |
May 08, 2023 | 31.04 | 31.39 | 30.81 | 31.12 | 165,079 | +0.08(+0.27%) |
May 05, 2023 | 31.21 | 31.32 | 30.75 | 31.04 | 196,272 | +0.18(+0.57%) |
May 04, 2023 | 30.65 | 31.35 | 30.33 | 30.86 | 326,611 | +0.06(+0.18%) |
May 03, 2023 | 30.00 | 31.07 | 30.00 | 30.80 | 327,719 | +0.86(+2.88%) |
May 02, 2023 | 30.88 | 30.95 | 29.91 | 29.94 | 309,131 | -1.03(-3.32%) |
May 01, 2023 | 31.17 | 31.74 | 30.93 | 30.97 | 337,661 | -0.04(-0.12%) |
Apr 28, 2023 | 31.46 | 31.83 | 30.80 | 31.01 | 489,147 | -0.81(-2.53%) |
Apr 27, 2023 | 31.05 | 31.93 | 31.05 | 31.82 | 168,544 | +0.70(+2.26%) |
Apr 26, 2023 | 31.20 | 31.56 | 30.87 | 31.11 | 203,570 | -0.25(-0.80%) |
Apr 25, 2023 | 31.58 | 31.81 | 31.31 | 31.36 | 137,068 | -0.33(-1.05%) |
Apr 24, 2023 | 31.84 | 31.91 | 31.34 | 31.69 | 160,805 | -0.11(-0.35%) |
Apr 21, 2023 | 31.78 | 32.02 | 31.28 | 31.81 | 153,609 | +0.10(+0.32%) |
Apr 20, 2023 | 31.73 | 31.87 | 31.54 | 31.70 | 179,175 | -0.08(-0.26%) |
Apr 19, 2023 | 31.64 | 31.86 | 31.44 | 31.79 | 185,391 | -0.06(-0.20%) |
Apr 18, 2023 | 32.02 | 32.19 | 31.53 | 31.85 | 205,417 | -0.29(-0.89%) |
Apr 17, 2023 | 31.81 | 32.31 | 31.81 | 32.14 | 233,010 | +0.35(+1.10%) |
Apr 14, 2023 | 32.10 | 32.33 | 31.62 | 31.79 | 172,159 | -0.23(-0.72%) |
Apr 13, 2023 | 32.18 | 32.27 | 31.61 | 32.02 | 187,632 | -0.03(-0.09%) |
Apr 12, 2023 | 32.33 | 32.56 | 32.01 | 32.05 | 261,465 | -0.14(-0.43%) |
Apr 11, 2023 | 31.78 | 32.63 | 31.65 | 32.18 | 351,932 | +0.54(+1.72%) |
Apr 10, 2023 | 31.33 | 31.70 | 31.23 | 31.64 | 210,526 | +0.28(+0.88%) |
Apr 06, 2023 | 31.26 | 31.44 | 30.98 | 31.36 | 121,894 | +0.25(+0.80%) |
Apr 05, 2023 | 30.52 | 31.32 | 30.45 | 31.11 | 295,351 | +0.55(+1.81%) |
Apr 04, 2023 | 31.45 | 31.52 | 30.27 | 30.56 | 367,412 | -0.73(-2.33%) |
Apr 03, 2023 | 32.17 | 32.38 | 31.00 | 31.29 | 518,549 | -1.10(-3.39%) |
Mar 31, 2023 | 32.09 | 32.41 | 31.81 | 32.39 | 384,162 | +0.41(+1.30%) |
Mar 30, 2023 | 31.83 | 31.97 | 31.70 | 31.97 | 226,038 | +0.30(+0.96%) |
Mar 29, 2023 | 31.07 | 31.67 | 30.94 | 31.67 | 283,901 | +0.71(+2.29%) |
Mar 28, 2023 | 30.89 | 31.16 | 30.76 | 30.96 | 178,658 | -0.03(-0.09%) |
Mar 27, 2023 | 30.80 | 31.23 | 30.58 | 30.99 | 209,071 | +0.45(+1.48%) |
Mar 24, 2023 | 29.53 | 30.55 | 29.41 | 30.53 | 219,634 | +0.96(+3.24%) |
Mar 23, 2023 | 29.80 | 30.34 | 29.45 | 29.58 | 359,330 | -0.25(-0.83%) |
Mar 22, 2023 | 30.76 | 30.82 | 29.79 | 29.82 | 353,711 | -0.97(-3.14%) |
Mar 21, 2023 | 31.20 | 31.37 | 30.61 | 30.79 | 285,376 | -0.14(-0.44%) |
Mar 20, 2023 | 30.76 | 31.20 | 30.69 | 30.93 | 279,615 | +0.50(+1.63%) |
Mar 17, 2023 | 31.26 | 31.26 | 30.32 | 30.43 | 690,625 | -0.88(-2.81%) |
Mar 16, 2023 | 31.13 | 31.44 | 30.78 | 31.31 | 265,487 | -0.14(-0.44%) |
Mar 15, 2023 | 30.99 | 31.49 | 30.65 | 31.45 | 323,785 | +0.01(+0.03%) |
Mar 14, 2023 | 31.64 | 31.93 | 31.21 | 31.44 | 333,428 | +0.34(+1.09%) |
Mar 13, 2023 | 30.80 | 31.76 | 30.74 | 31.10 | 265,803 | +0.14(+0.44%) |
Mar 10, 2023 | 31.70 | 31.91 | 30.71 | 30.97 | 333,517 | -0.82(-2.60%) |
Mar 09, 2023 | 32.27 | 32.27 | 31.73 | 31.79 | 193,596 | -0.39(-1.20%) |
Mar 08, 2023 | 31.88 | 32.44 | 31.85 | 32.18 | 190,243 | +0.27(+0.83%) |
Mar 07, 2023 | 32.09 | 32.17 | 31.71 | 31.91 | 228,371 | -0.13(-0.40%) |
Mar 06, 2023 | 32.52 | 32.59 | 31.92 | 32.04 | 414,111 | -0.41(-1.27%) |
Mar 03, 2023 | 32.36 | 32.68 | 32.22 | 32.45 | 233,088 | +0.21(+0.65%) |
Mar 02, 2023 | 32.06 | 32.40 | 31.98 | 32.24 | 296,290 | +0.12(+0.37%) |