Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.64 | 37.07 | 36.23 | 36.23 | 9,871 | -0.47(-1.29%) |
Jan 30, 2024 | 36.04 | 37.27 | 35.94 | 36.70 | 11,437 | +0.20(+0.54%) |
Jan 29, 2024 | 37.10 | 37.10 | 36.16 | 36.50 | 11,128 | -0.10(-0.27%) |
Jan 26, 2024 | 37.29 | 37.51 | 36.60 | 36.60 | 12,242 | -0.29(-0.77%) |
Jan 25, 2024 | 35.51 | 36.90 | 34.93 | 36.89 | 15,053 | +2.09(+5.99%) |
Jan 24, 2024 | 34.58 | 34.93 | 34.58 | 34.80 | 7,258 | +0.13(+0.37%) |
Jan 23, 2024 | 35.46 | 35.59 | 34.67 | 34.67 | 9,990 | -1.03(-2.89%) |
Jan 22, 2024 | 34.78 | 35.72 | 33.95 | 35.71 | 10,830 | +0.96(+2.78%) |
Jan 19, 2024 | 34.62 | 35.09 | 33.83 | 34.74 | 8,050 | +0.22(+0.63%) |
Jan 18, 2024 | 35.02 | 35.04 | 34.30 | 34.53 | 10,214 | -0.20(-0.57%) |
Jan 17, 2024 | 34.71 | 35.00 | 34.71 | 34.72 | 5,058 | -0.39(-1.12%) |
Jan 16, 2024 | 35.27 | 35.50 | 35.07 | 35.12 | 7,040 | -0.30(-0.86%) |
Jan 12, 2024 | 34.90 | 35.64 | 34.55 | 35.42 | 14,153 | +0.69(+1.98%) |
Jan 11, 2024 | 35.10 | 35.10 | 34.47 | 34.73 | 14,076 | -0.13(-0.37%) |
Jan 10, 2024 | 34.98 | 35.21 | 34.46 | 34.86 | 25,976 | -0.39(-1.12%) |
Jan 09, 2024 | 35.93 | 36.05 | 35.15 | 35.25 | 22,172 | -1.06(-2.93%) |
Jan 08, 2024 | 36.74 | 36.80 | 35.88 | 36.32 | 9,881 | -0.67(-1.81%) |
Jan 05, 2024 | 36.62 | 37.31 | 36.62 | 36.98 | 44,053 | +0.26(+0.70%) |
Jan 04, 2024 | 36.66 | 37.00 | 36.66 | 36.73 | 22,343 | +0.24(+0.65%) |
Jan 03, 2024 | 36.75 | 37.18 | 36.44 | 36.49 | 23,433 | -0.37(-1.01%) |
Jan 02, 2024 | 36.37 | 37.24 | 36.28 | 36.87 | 17,993 | +0.50(+1.38%) |
Dec 29, 2023 | 36.90 | 37.03 | 36.25 | 36.37 | 10,708 | -0.38(-1.04%) |
Dec 28, 2023 | 36.62 | 37.03 | 36.29 | 36.75 | 14,179 | -0.02(-0.05%) |
Dec 27, 2023 | 37.07 | 37.09 | 36.39 | 36.77 | 15,199 | -0.63(-1.68%) |
Dec 26, 2023 | 37.04 | 37.71 | 37.01 | 37.40 | 11,404 | +0.65(+1.77%) |
Dec 22, 2023 | 36.59 | 36.86 | 36.22 | 36.75 | 8,713 | +0.17(+0.46%) |
Dec 21, 2023 | 38.08 | 38.08 | 36.35 | 36.58 | 13,881 | -0.01(-0.03%) |
Dec 20, 2023 | 37.88 | 37.93 | 36.37 | 36.59 | 26,031 | +0.11(+0.30%) |
Dec 19, 2023 | 36.43 | 37.25 | 36.43 | 36.48 | 18,218 | +0.37(+1.04%) |
Dec 18, 2023 | 36.51 | 36.72 | 34.25 | 36.11 | 21,607 | -0.60(-1.64%) |
Dec 15, 2023 | 35.71 | 36.96 | 35.65 | 36.71 | 75,954 | +1.26(+3.55%) |
Dec 14, 2023 | 34.44 | 35.90 | 34.44 | 35.45 | 17,158 | +1.21(+3.53%) |
Dec 13, 2023 | 32.98 | 34.75 | 32.91 | 34.24 | 49,432 | +1.17(+3.54%) |
Dec 12, 2023 | 32.86 | 33.56 | 32.57 | 33.07 | 20,779 | +0.31(+0.96%) |
Dec 11, 2023 | 33.01 | 33.01 | 32.16 | 32.75 | 9,160 | -0.11(-0.33%) |
Dec 08, 2023 | 32.47 | 32.86 | 32.27 | 32.86 | 6,430 | +0.30(+0.91%) |
Dec 07, 2023 | 32.28 | 32.59 | 32.12 | 32.57 | 7,781 | +0.69(+2.16%) |
Dec 06, 2023 | 31.98 | 32.59 | 31.82 | 31.88 | 14,693 | +0.14(+0.43%) |
Dec 05, 2023 | 31.64 | 31.98 | 31.54 | 31.74 | 11,249 | -0.23(-0.71%) |
Dec 04, 2023 | 31.41 | 31.97 | 31.35 | 31.97 | 19,845 | +0.93(+3.01%) |
Dec 01, 2023 | 30.48 | 31.03 | 30.39 | 31.03 | 12,170 | +1.17(+3.92%) |
Nov 30, 2023 | 30.16 | 30.16 | 29.23 | 29.86 | 15,971 | -0.28(-0.91%) |
Nov 29, 2023 | 30.15 | 31.00 | 29.83 | 30.14 | 6,676 | +0.06(+0.20%) |
Nov 28, 2023 | 30.40 | 30.67 | 30.08 | 30.08 | 7,584 | -0.30(-0.97%) |
Nov 27, 2023 | 30.99 | 31.05 | 30.37 | 30.37 | 10,251 | -0.99(-3.17%) |
Nov 24, 2023 | 30.88 | 31.74 | 30.88 | 31.37 | 3,431 | +0.57(+1.85%) |
Nov 22, 2023 | 30.81 | 31.72 | 30.49 | 30.80 | 17,984 | +0.29(+0.94%) |
Nov 21, 2023 | 30.25 | 30.90 | 30.08 | 30.51 | 4,629 | -0.14(-0.45%) |
Nov 20, 2023 | 31.07 | 31.15 | 30.60 | 30.65 | 6,231 | -0.63(-2.01%) |
Nov 17, 2023 | 30.47 | 31.28 | 30.36 | 31.28 | 17,627 | +0.83(+2.71%) |
Nov 16, 2023 | 30.25 | 30.50 | 29.91 | 30.45 | 5,693 | +0.00(+0.00%) |
Nov 15, 2023 | 29.93 | 31.09 | 29.93 | 30.45 | 6,218 | +0.15(+0.49%) |
Nov 14, 2023 | 28.95 | 30.49 | 28.95 | 30.30 | 19,886 | +1.56(+5.44%) |
Nov 13, 2023 | 28.69 | 29.25 | 28.69 | 28.74 | 5,545 | -0.31(-1.08%) |
Nov 10, 2023 | 29.13 | 29.24 | 28.83 | 29.05 | 13,162 | +0.23(+0.78%) |
Nov 09, 2023 | 28.76 | 28.83 | 28.53 | 28.83 | 4,165 | +0.22(+0.76%) |
Nov 08, 2023 | 28.79 | 28.79 | 28.10 | 28.61 | 17,078 | -0.04(-0.14%) |
Nov 07, 2023 | 28.24 | 28.82 | 27.38 | 28.65 | 7,778 | +0.35(+1.24%) |
Nov 06, 2023 | 29.17 | 29.27 | 28.22 | 28.30 | 14,212 | -0.95(-3.24%) |
Nov 03, 2023 | 28.63 | 29.25 | 28.30 | 29.25 | 8,298 | +0.86(+3.02%) |
Nov 02, 2023 | 28.43 | 28.43 | 28.33 | 28.39 | 5,898 | +0.26(+0.94%) |
Nov 01, 2023 | 27.94 | 28.42 | 27.94 | 28.12 | 5,426 | -0.04(-0.14%) |
Oct 31, 2023 | 28.25 | 28.39 | 27.44 | 28.16 | 18,424 | -0.37(-1.30%) |
Oct 30, 2023 | 27.99 | 28.55 | 27.43 | 28.53 | 7,515 | +0.56(+1.99%) |
Oct 27, 2023 | 29.12 | 29.12 | 27.85 | 27.98 | 8,245 | -0.79(-2.75%) |
Oct 26, 2023 | 29.26 | 29.26 | 28.29 | 28.77 | 8,379 | +0.29(+1.03%) |
Oct 25, 2023 | 28.05 | 28.57 | 27.85 | 28.48 | 16,832 | +0.47(+1.67%) |
Oct 24, 2023 | 28.40 | 28.40 | 27.85 | 28.01 | 9,542 | -0.27(-0.97%) |
Oct 23, 2023 | 28.49 | 28.50 | 28.10 | 28.28 | 4,123 | +0.13(+0.45%) |
Oct 20, 2023 | 28.58 | 28.58 | 28.10 | 28.15 | 7,970 | -0.37(-1.30%) |
Oct 19, 2023 | 28.61 | 28.68 | 28.51 | 28.52 | 6,110 | -0.38(-1.32%) |
Oct 18, 2023 | 28.50 | 28.90 | 28.50 | 28.90 | 5,059 | -0.39(-1.33%) |
Oct 17, 2023 | 29.85 | 29.85 | 29.06 | 29.30 | 15,559 | +0.17(+0.57%) |
Oct 16, 2023 | 29.30 | 29.43 | 28.92 | 29.13 | 6,811 | +0.47(+1.63%) |
Oct 13, 2023 | 28.45 | 28.94 | 28.45 | 28.66 | 6,821 | -0.62(-2.13%) |
Oct 12, 2023 | 29.12 | 29.56 | 28.92 | 29.29 | 8,748 | +0.23(+0.81%) |
Oct 11, 2023 | 28.36 | 29.21 | 28.36 | 29.05 | 7,340 | -0.13(-0.43%) |
Oct 10, 2023 | 28.64 | 29.19 | 28.64 | 29.18 | 16,104 | +0.54(+1.87%) |
Oct 09, 2023 | 28.34 | 28.90 | 28.30 | 28.64 | 17,627 | +0.21(+0.75%) |
Oct 06, 2023 | 28.22 | 28.50 | 27.86 | 28.43 | 29,235 | +0.02(+0.07%) |
Oct 05, 2023 | 28.05 | 28.41 | 28.02 | 28.41 | 19,034 | +0.55(+1.96%) |
Oct 04, 2023 | 27.70 | 28.38 | 27.70 | 27.86 | 17,544 | -0.05(-0.17%) |
Oct 03, 2023 | 27.75 | 28.05 | 27.43 | 27.91 | 9,739 | +0.16(+0.56%) |
Oct 02, 2023 | 28.20 | 28.74 | 27.41 | 27.75 | 22,880 | -1.02(-3.56%) |
Sep 29, 2023 | 29.06 | 29.06 | 28.77 | 28.78 | 15,878 | -0.14(-0.47%) |
Sep 28, 2023 | 28.65 | 29.06 | 28.65 | 28.91 | 10,301 | +0.26(+0.92%) |
Sep 27, 2023 | 29.11 | 29.26 | 28.64 | 28.65 | 12,545 | -0.27(-0.94%) |
Sep 26, 2023 | 28.90 | 29.25 | 28.80 | 28.92 | 10,719 | -0.20(-0.70%) |
Sep 25, 2023 | 28.69 | 29.27 | 28.78 | 29.13 | 26,291 | +0.49(+1.70%) |
Sep 22, 2023 | 28.80 | 29.18 | 28.60 | 28.64 | 18,449 | -0.19(-0.64%) |
Sep 21, 2023 | 29.08 | 29.08 | 28.53 | 28.83 | 17,385 | -0.22(-0.77%) |
Sep 20, 2023 | 29.75 | 29.75 | 29.01 | 29.05 | 7,051 | -0.33(-1.13%) |
Sep 19, 2023 | 29.17 | 29.55 | 29.16 | 29.38 | 14,570 | +0.19(+0.65%) |
Sep 18, 2023 | 30.05 | 30.05 | 29.06 | 29.19 | 21,897 | -0.83(-2.78%) |
Sep 15, 2023 | 29.21 | 30.12 | 28.90 | 30.03 | 75,754 | +0.78(+2.67%) |
Sep 14, 2023 | 28.52 | 29.26 | 28.52 | 29.25 | 7,301 | +0.67(+2.36%) |
Sep 13, 2023 | 28.82 | 28.82 | 28.57 | 28.57 | 6,835 | -0.27(-0.95%) |
Sep 12, 2023 | 28.81 | 28.97 | 28.51 | 28.85 | 5,436 | +0.16(+0.54%) |
Sep 11, 2023 | 28.93 | 29.09 | 28.48 | 28.69 | 13,479 | -0.41(-1.41%) |
Sep 08, 2023 | 28.99 | 29.10 | 27.98 | 29.10 | 14,357 | +0.23(+0.81%) |
Sep 07, 2023 | 28.69 | 28.88 | 27.63 | 28.87 | 58,523 | +0.18(+0.61%) |
Sep 06, 2023 | 28.77 | 28.90 | 28.29 | 28.69 | 9,978 | -0.31(-1.08%) |
Sep 05, 2023 | 29.43 | 29.43 | 28.90 | 29.00 | 4,752 | -0.43(-1.46%) |
Sep 01, 2023 | 29.62 | 29.63 | 29.36 | 29.43 | 7,220 | +0.51(+1.75%) |
Aug 31, 2023 | 29.40 | 29.40 | 28.89 | 28.92 | 14,345 | -0.07(-0.24%) |
Aug 30, 2023 | 29.51 | 29.51 | 28.99 | 28.99 | 3,568 | -0.70(-2.37%) |
Aug 29, 2023 | 29.68 | 30.16 | 29.49 | 29.70 | 8,028 | +0.12(+0.40%) |
Aug 28, 2023 | 29.85 | 30.03 | 29.56 | 29.58 | 14,136 | -0.38(-1.27%) |
Aug 25, 2023 | 30.14 | 30.16 | 29.79 | 29.96 | 4,558 | -0.26(-0.87%) |
Aug 24, 2023 | 30.04 | 30.69 | 29.72 | 30.22 | 13,820 | +0.29(+0.98%) |
Aug 23, 2023 | 29.85 | 31.22 | 29.35 | 29.93 | 17,586 | +0.03(+0.10%) |
Aug 22, 2023 | 29.92 | 30.33 | 29.76 | 29.90 | 14,295 | -0.10(-0.33%) |
Aug 21, 2023 | 30.34 | 30.34 | 29.74 | 30.00 | 9,823 | -0.48(-1.57%) |
Aug 18, 2023 | 29.86 | 30.64 | 29.70 | 30.48 | 31,480 | +0.53(+1.76%) |
Aug 17, 2023 | 30.59 | 30.69 | 29.93 | 29.95 | 21,558 | -0.34(-1.13%) |
Aug 16, 2023 | 30.28 | 30.80 | 30.19 | 30.29 | 16,756 | +0.31(+1.04%) |
Aug 15, 2023 | 30.29 | 30.65 | 29.62 | 29.98 | 10,353 | -0.42(-1.38%) |
Aug 14, 2023 | 31.38 | 31.38 | 30.24 | 30.40 | 9,436 | -1.09(-3.47%) |
Aug 11, 2023 | 31.12 | 31.56 | 30.95 | 31.49 | 12,282 | +0.11(+0.34%) |
Aug 10, 2023 | 31.24 | 31.62 | 31.21 | 31.38 | 17,676 | +0.04(+0.12%) |
Aug 09, 2023 | 31.05 | 31.56 | 30.45 | 31.34 | 18,189 | +0.54(+1.74%) |
Aug 08, 2023 | 30.50 | 31.04 | 30.04 | 30.81 | 10,013 | +0.13(+0.41%) |
Aug 07, 2023 | 30.29 | 30.72 | 30.26 | 30.68 | 5,252 | +0.40(+1.31%) |
Aug 04, 2023 | 30.68 | 30.68 | 30.23 | 30.28 | 8,312 | -0.66(-2.13%) |
Aug 03, 2023 | 30.30 | 31.15 | 29.85 | 30.94 | 6,195 | +0.45(+1.46%) |
Aug 02, 2023 | 29.46 | 30.59 | 29.46 | 30.50 | 13,047 | +0.80(+2.71%) |
Aug 01, 2023 | 29.74 | 29.84 | 28.57 | 29.69 | 35,699 | -0.31(-1.03%) |
Jul 31, 2023 | 31.04 | 31.04 | 29.30 | 30.00 | 20,609 | -0.97(-3.13%) |
Jul 28, 2023 | 31.03 | 31.07 | 30.55 | 30.97 | 9,876 | +0.25(+0.82%) |
Jul 27, 2023 | 32.93 | 33.01 | 30.55 | 30.72 | 17,581 | -1.70(-5.25%) |
Jul 26, 2023 | 31.42 | 32.61 | 31.42 | 32.42 | 12,991 | +1.20(+3.84%) |
Jul 25, 2023 | 31.60 | 31.61 | 30.91 | 31.22 | 8,523 | -0.37(-1.16%) |
Jul 24, 2023 | 31.20 | 31.61 | 30.92 | 31.59 | 8,041 | +0.44(+1.40%) |
Jul 21, 2023 | 31.22 | 31.24 | 30.99 | 31.16 | 10,291 | +0.18(+0.59%) |
Jul 20, 2023 | 30.71 | 31.17 | 30.26 | 30.97 | 21,582 | +0.54(+1.78%) |
Jul 19, 2023 | 30.29 | 31.47 | 29.39 | 30.43 | 10,229 | +0.14(+0.45%) |
Jul 18, 2023 | 29.68 | 30.33 | 29.29 | 30.29 | 10,304 | +0.80(+2.72%) |
Jul 17, 2023 | 29.01 | 29.53 | 29.01 | 29.49 | 8,575 | +0.24(+0.83%) |
Jul 14, 2023 | 29.66 | 29.77 | 29.09 | 29.25 | 10,201 | -0.37(-1.24%) |
Jul 13, 2023 | 29.50 | 29.63 | 29.49 | 29.62 | 5,017 | +0.17(+0.59%) |
Jul 12, 2023 | 29.61 | 29.64 | 29.34 | 29.44 | 11,403 | -0.09(-0.29%) |
Jul 11, 2023 | 30.01 | 30.13 | 29.26 | 29.53 | 7,881 | -0.02(-0.07%) |
Jul 10, 2023 | 30.06 | 30.24 | 29.12 | 29.55 | 12,426 | -0.37(-1.23%) |
Jul 07, 2023 | 29.40 | 30.06 | 29.07 | 29.92 | 57,603 | +0.51(+1.74%) |
Jul 06, 2023 | 29.04 | 29.40 | 29.04 | 29.40 | 14,814 | +0.06(+0.20%) |
Jul 05, 2023 | 29.44 | 29.85 | 29.26 | 29.35 | 11,144 | -0.17(-0.59%) |
Jul 03, 2023 | 29.11 | 29.52 | 29.11 | 29.52 | 6,631 | +0.42(+1.43%) |
Jun 30, 2023 | 29.08 | 29.27 | 28.93 | 29.10 | 10,370 | -0.36(-1.22%) |
Jun 29, 2023 | 28.78 | 29.67 | 28.78 | 29.46 | 13,657 | +0.11(+0.36%) |
Jun 28, 2023 | 28.92 | 29.51 | 28.92 | 29.36 | 12,113 | +0.47(+1.64%) |
Jun 27, 2023 | 29.54 | 29.89 | 28.81 | 28.88 | 20,699 | -0.45(-1.52%) |
Jun 26, 2023 | 28.97 | 29.97 | 28.97 | 29.33 | 36,597 | +0.30(+1.03%) |
Jun 23, 2023 | 29.43 | 30.10 | 28.65 | 29.03 | 759,087 | -0.79(-2.66%) |
Jun 22, 2023 | 29.96 | 30.06 | 29.30 | 29.82 | 30,829 | +0.20(+0.69%) |
Jun 21, 2023 | 29.60 | 29.89 | 29.42 | 29.62 | 27,926 | +0.11(+0.36%) |
Jun 20, 2023 | 28.60 | 29.51 | 28.26 | 29.51 | 35,354 | +1.13(+3.99%) |
Jun 16, 2023 | 28.99 | 28.99 | 27.53 | 28.38 | 55,065 | -0.43(-1.48%) |
Jun 15, 2023 | 30.38 | 30.38 | 28.66 | 28.80 | 32,946 | +0.74(+2.62%) |
May 08, 2023 | 28.28 | 28.28 | 27.88 | 28.07 | 34,481 | -0.21(-0.75%) |
May 05, 2023 | 28.06 | 28.28 | 27.83 | 28.28 | 21,167 | +0.58(+2.08%) |
May 04, 2023 | 28.21 | 28.24 | 27.37 | 27.70 | 38,680 | -0.82(-2.86%) |
May 03, 2023 | 27.97 | 28.79 | 27.97 | 28.52 | 21,815 | +0.55(+1.96%) |
May 02, 2023 | 29.07 | 29.07 | 27.54 | 27.97 | 29,023 | -1.10(-3.80%) |
May 01, 2023 | 28.46 | 29.24 | 28.39 | 29.08 | 104,300 | +0.37(+1.30%) |
Apr 28, 2023 | 27.97 | 28.70 | 27.76 | 28.70 | 18,998 | +1.20(+4.36%) |
Apr 27, 2023 | 25.51 | 27.60 | 25.51 | 27.50 | 29,481 | +2.24(+8.85%) |
Apr 26, 2023 | 26.12 | 26.50 | 25.03 | 25.27 | 45,600 | -0.95(-3.62%) |
Apr 25, 2023 | 27.04 | 27.34 | 25.77 | 26.22 | 17,643 | -0.84(-3.12%) |
Apr 24, 2023 | 27.41 | 27.87 | 26.88 | 27.06 | 90,779 | -0.58(-2.08%) |
Apr 21, 2023 | 27.88 | 28.31 | 27.42 | 27.64 | 15,866 | -0.49(-1.74%) |
Apr 20, 2023 | 28.20 | 28.85 | 27.91 | 28.13 | 10,553 | +0.00(+0.02%) |
Apr 19, 2023 | 28.04 | 28.35 | 27.88 | 28.12 | 8,381 | +0.29(+1.05%) |
Apr 18, 2023 | 28.52 | 29.04 | 27.62 | 27.83 | 14,863 | -0.72(-2.52%) |
Apr 17, 2023 | 28.27 | 28.62 | 27.90 | 28.55 | 16,960 | +0.29(+1.02%) |
Apr 14, 2023 | 28.56 | 29.04 | 28.17 | 28.26 | 29,379 | -0.21(-0.74%) |
Apr 13, 2023 | 28.08 | 28.97 | 28.08 | 28.47 | 15,641 | +0.20(+0.71%) |
Apr 12, 2023 | 28.14 | 29.00 | 27.95 | 28.27 | 14,183 | +0.14(+0.51%) |
Apr 11, 2023 | 27.47 | 28.50 | 27.47 | 28.13 | 25,098 | +0.71(+2.59%) |
Apr 10, 2023 | 27.63 | 27.85 | 27.42 | 27.42 | 83,667 | -0.41(-1.48%) |
Apr 06, 2023 | 27.87 | 27.87 | 27.59 | 27.83 | 14,597 | -0.19(-0.68%) |
Apr 05, 2023 | 27.66 | 28.02 | 27.45 | 28.02 | 11,146 | +0.31(+1.11%) |
Apr 04, 2023 | 28.60 | 28.90 | 27.43 | 27.71 | 27,296 | -0.74(-2.60%) |
Apr 03, 2023 | 28.73 | 29.06 | 28.33 | 28.45 | 14,871 | -0.35(-1.20%) |
Mar 31, 2023 | 28.87 | 29.19 | 28.59 | 28.80 | 11,600 | +0.21(+0.74%) |
Mar 30, 2023 | 29.09 | 29.19 | 28.42 | 28.59 | 14,246 | -0.38(-1.32%) |
Mar 29, 2023 | 29.44 | 29.44 | 28.97 | 28.97 | 39,756 | -0.16(-0.56%) |
Mar 28, 2023 | 28.90 | 29.86 | 28.90 | 29.13 | 14,714 | +0.19(+0.66%) |
Mar 27, 2023 | 28.87 | 29.01 | 28.60 | 28.94 | 9,317 | +0.31(+1.07%) |
Mar 24, 2023 | 28.15 | 28.78 | 27.93 | 28.63 | 13,392 | +0.43(+1.53%) |
Mar 23, 2023 | 29.03 | 29.03 | 27.93 | 28.20 | 30,448 | -0.54(-1.87%) |
Mar 22, 2023 | 29.12 | 29.67 | 28.46 | 28.74 | 17,203 | -0.52(-1.77%) |
Mar 21, 2023 | 28.92 | 29.26 | 28.45 | 29.26 | 52,895 | +0.84(+2.97%) |
Mar 20, 2023 | 28.61 | 30.23 | 28.38 | 28.41 | 29,557 | -0.14(-0.50%) |
Mar 17, 2023 | 29.06 | 29.33 | 28.26 | 28.56 | 37,718 | -0.60(-2.07%) |
Mar 16, 2023 | 28.32 | 29.82 | 28.31 | 29.16 | 70,608 | +0.60(+2.12%) |
Mar 15, 2023 | 28.40 | 28.92 | 27.75 | 28.56 | 22,393 | -0.15(-0.53%) |
Mar 14, 2023 | 29.02 | 30.04 | 28.55 | 28.71 | 30,975 | +0.49(+1.73%) |
Mar 13, 2023 | 31.01 | 31.48 | 27.95 | 28.22 | 77,936 | -3.21(-10.20%) |
Mar 10, 2023 | 31.91 | 31.97 | 31.02 | 31.43 | 40,000 | -0.48(-1.50%) |
Mar 09, 2023 | 32.67 | 32.67 | 31.77 | 31.91 | 45,680 | -0.72(-2.21%) |
Mar 08, 2023 | 33.11 | 33.13 | 32.45 | 32.63 | 23,502 | -0.67(-2.02%) |
Mar 07, 2023 | 33.49 | 33.68 | 32.82 | 33.30 | 19,232 | -0.23(-0.69%) |
Mar 06, 2023 | 33.67 | 33.96 | 33.35 | 33.53 | 60,698 | -0.30(-0.88%) |
Mar 03, 2023 | 33.77 | 33.96 | 33.54 | 33.83 | 13,022 | -0.10(-0.28%) |
Mar 02, 2023 | 34.09 | 34.31 | 33.64 | 33.92 | 9,989 | -0.28(-0.81%) |
Mar 01, 2023 | 34.32 | 34.55 | 34.11 | 34.20 | 15,484 | -0.28(-0.81%) |
Feb 28, 2023 | 34.41 | 34.55 | 34.04 | 34.48 | 15,829 | +0.12(+0.36%) |
Feb 27, 2023 | 34.76 | 34.93 | 34.20 | 34.35 | 87,988 | -0.12(-0.33%) |
Feb 24, 2023 | 34.55 | 34.90 | 34.31 | 34.47 | 9,241 | -0.36(-1.05%) |
Feb 23, 2023 | 34.36 | 35.20 | 34.02 | 34.83 | 16,785 | +0.43(+1.26%) |
Feb 22, 2023 | 34.94 | 34.97 | 34.35 | 34.40 | 14,235 | -0.54(-1.54%) |
Feb 21, 2023 | 35.06 | 35.16 | 34.56 | 34.94 | 13,645 | -0.27(-0.76%) |
Feb 17, 2023 | 35.50 | 35.51 | 35.13 | 35.21 | 36,863 | -0.21(-0.60%) |
Feb 16, 2023 | 35.27 | 35.50 | 35.13 | 35.42 | 10,044 | +0.16(+0.46%) |
Feb 15, 2023 | 35.35 | 35.57 | 35.26 | 35.26 | 5,854 | -0.10(-0.27%) |
Feb 14, 2023 | 35.15 | 35.54 | 35.15 | 35.35 | 12,107 | -0.03(-0.08%) |
Feb 13, 2023 | 34.95 | 35.50 | 34.95 | 35.38 | 13,902 | +0.34(+0.96%) |
Feb 10, 2023 | 34.93 | 35.33 | 34.41 | 35.04 | 18,171 | -0.04(-0.11%) |
Feb 09, 2023 | 35.34 | 35.37 | 35.06 | 35.08 | 8,425 | -0.14(-0.41%) |
Feb 08, 2023 | 35.18 | 35.41 | 35.03 | 35.23 | 10,085 | -0.05(-0.14%) |
Feb 07, 2023 | 35.00 | 35.52 | 34.96 | 35.27 | 36,061 | +0.17(+0.49%) |
Feb 06, 2023 | 35.45 | 35.64 | 34.57 | 35.10 | 26,932 | -0.31(-0.89%) |
Feb 03, 2023 | 34.70 | 35.51 | 34.70 | 35.42 | 18,578 | +0.86(+2.48%) |
Feb 02, 2023 | 34.11 | 34.74 | 34.06 | 34.56 | 21,020 | +0.35(+1.03%) |