Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.87 | 27.56 | 26.87 | 27.47 | 27,488 | +0.16(+0.59%) |
Mar 27, 2024 | 27.47 | 27.48 | 27.30 | 27.31 | 34,784 | -0.09(-0.33%) |
Mar 26, 2024 | 27.73 | 27.73 | 27.39 | 27.40 | 36,458 | -0.16(-0.58%) |
Mar 25, 2024 | 27.54 | 27.74 | 27.47 | 27.56 | 33,057 | +0.71(+2.64%) |
Mar 22, 2024 | 26.82 | 26.92 | 26.67 | 26.85 | 43,782 | +0.51(+1.94%) |
Mar 21, 2024 | 26.60 | 26.60 | 26.34 | 26.34 | 21,681 | -0.55(-2.05%) |
Mar 20, 2024 | 26.65 | 26.90 | 26.56 | 26.89 | 44,857 | +0.23(+0.86%) |
Mar 19, 2024 | 26.52 | 26.82 | 26.51 | 26.66 | 34,984 | -0.12(-0.45%) |
Mar 18, 2024 | 26.87 | 26.93 | 26.67 | 26.78 | 29,729 | -0.11(-0.41%) |
Mar 15, 2024 | 26.94 | 27.01 | 26.76 | 26.89 | 50,215 | +0.14(+0.52%) |
Mar 14, 2024 | 26.99 | 27.06 | 26.75 | 26.75 | 55,002 | -0.35(-1.29%) |
Mar 13, 2024 | 27.05 | 27.32 | 27.05 | 27.10 | 27,783 | +0.18(+0.67%) |
Mar 12, 2024 | 26.96 | 27.08 | 26.82 | 26.92 | 31,394 | -0.72(-2.60%) |
Mar 11, 2024 | 27.56 | 27.64 | 27.40 | 27.64 | 34,629 | +0.13(+0.47%) |
Mar 08, 2024 | 27.70 | 27.73 | 27.45 | 27.51 | 37,739 | -0.31(-1.11%) |
Mar 07, 2024 | 27.43 | 27.85 | 27.34 | 27.82 | 37,768 | +0.53(+1.94%) |
Mar 06, 2024 | 27.47 | 27.53 | 27.29 | 27.29 | 40,613 | -0.05(-0.18%) |
Mar 05, 2024 | 27.33 | 27.53 | 27.24 | 27.34 | 27,747 | -0.02(-0.07%) |
Mar 04, 2024 | 27.18 | 27.41 | 27.18 | 27.36 | 130,311 | +0.16(+0.59%) |
Mar 01, 2024 | 27.35 | 27.45 | 27.12 | 27.20 | 37,417 | -0.62(-2.23%) |
Feb 29, 2024 | 27.94 | 27.96 | 27.74 | 27.82 | 49,651 | -0.02(-0.07%) |
Feb 28, 2024 | 27.80 | 28.01 | 27.72 | 27.84 | 267,582 | +0.04(+0.14%) |
Feb 27, 2024 | 27.71 | 27.98 | 27.61 | 27.80 | 251,679 | +0.19(+0.69%) |
Feb 26, 2024 | 27.88 | 27.93 | 27.54 | 27.61 | 1,291,549 | -0.21(-0.77%) |
Feb 23, 2024 | 27.79 | 27.97 | 27.75 | 27.82 | 50,308 | -0.10(-0.34%) |
Feb 22, 2024 | 27.81 | 27.92 | 27.67 | 27.92 | 48,845 | +0.06(+0.20%) |
Feb 21, 2024 | 27.72 | 27.91 | 27.71 | 27.86 | 38,005 | +0.39(+1.44%) |
Feb 20, 2024 | 27.52 | 27.55 | 27.37 | 27.47 | 44,409 | +0.28(+1.03%) |
Feb 16, 2024 | 27.10 | 27.33 | 27.10 | 27.19 | 55,398 | +0.29(+1.08%) |
Feb 15, 2024 | 26.88 | 27.00 | 26.79 | 26.90 | 70,732 | +0.23(+0.86%) |
Feb 14, 2024 | 26.59 | 26.73 | 26.55 | 26.67 | 51,421 | -0.08(-0.30%) |
Feb 13, 2024 | 26.83 | 26.91 | 26.68 | 26.75 | 329,472 | -0.40(-1.47%) |
Feb 12, 2024 | 27.51 | 27.51 | 27.14 | 27.15 | 192,160 | -0.07(-0.26%) |
Feb 09, 2024 | 27.08 | 27.25 | 27.04 | 27.22 | 396,666 | +0.07(+0.26%) |
Feb 08, 2024 | 27.04 | 27.38 | 27.03 | 27.15 | 59,658 | -0.08(-0.29%) |
Feb 07, 2024 | 27.05 | 27.42 | 27.05 | 27.23 | 73,549 | +0.08(+0.29%) |
Feb 06, 2024 | 26.16 | 27.15 | 26.07 | 27.15 | 99,223 | +1.07(+4.10%) |
Feb 05, 2024 | 25.75 | 26.12 | 25.68 | 26.08 | 51,400 | +0.14(+0.54%) |
Feb 02, 2024 | 25.97 | 25.98 | 25.80 | 25.94 | 33,094 | +0.01(+0.04%) |
Feb 01, 2024 | 25.56 | 25.93 | 25.56 | 25.93 | 37,595 | +0.21(+0.82%) |
Jan 31, 2024 | 26.30 | 26.30 | 25.72 | 25.72 | 63,143 | -0.48(-1.83%) |
Jan 30, 2024 | 26.22 | 26.22 | 25.98 | 26.20 | 59,941 | +0.04(+0.15%) |
Jan 29, 2024 | 26.07 | 26.16 | 25.72 | 26.16 | 77,551 | +0.24(+0.93%) |
Jan 26, 2024 | 25.89 | 26.18 | 25.89 | 25.92 | 50,457 | +0.25(+0.97%) |
Jan 25, 2024 | 25.75 | 25.75 | 25.39 | 25.67 | 59,655 | +0.07(+0.27%) |
Jan 24, 2024 | 25.84 | 25.93 | 25.59 | 25.60 | 85,304 | -0.10(-0.39%) |
Jan 23, 2024 | 25.79 | 25.79 | 25.55 | 25.70 | 75,880 | +0.04(+0.16%) |
Jan 22, 2024 | 25.43 | 25.76 | 25.39 | 25.66 | 123,982 | -0.31(-1.20%) |
Jan 19, 2024 | 25.94 | 26.04 | 25.60 | 25.97 | 267,839 | +0.02(+0.08%) |
Jan 18, 2024 | 25.71 | 25.99 | 25.70 | 25.95 | 122,062 | +0.11(+0.43%) |
Jan 17, 2024 | 25.82 | 25.89 | 25.59 | 25.84 | 69,068 | -0.72(-2.71%) |
Jan 16, 2024 | 26.55 | 26.70 | 26.46 | 26.56 | 148,418 | -0.19(-0.71%) |
Jan 12, 2024 | 26.65 | 26.87 | 26.63 | 26.75 | 81,623 | +0.42(+1.60%) |
Jan 11, 2024 | 26.06 | 26.36 | 26.00 | 26.33 | 173,966 | +0.93(+3.66%) |
Jan 10, 2024 | 25.20 | 25.48 | 25.20 | 25.40 | 47,416 | +0.27(+1.07%) |
Jan 09, 2024 | 25.03 | 25.19 | 25.03 | 25.13 | 44,585 | +0.01(+0.04%) |
Jan 08, 2024 | 24.83 | 25.16 | 24.78 | 25.12 | 162,628 | +0.10(+0.40%) |
Jan 05, 2024 | 24.77 | 25.17 | 24.76 | 25.02 | 91,579 | +0.01(+0.04%) |
Jan 04, 2024 | 24.95 | 25.19 | 24.95 | 25.01 | 79,988 | +0.26(+1.05%) |
Jan 03, 2024 | 24.68 | 24.81 | 24.68 | 24.75 | 54,349 | +0.02(+0.07%) |
Jan 02, 2024 | 24.54 | 24.95 | 24.48 | 24.73 | 143,522 | -0.29(-1.17%) |
Dec 29, 2023 | 25.07 | 25.10 | 24.99 | 25.02 | 49,247 | -0.19(-0.73%) |
Dec 28, 2023 | 25.24 | 25.35 | 25.18 | 25.21 | 51,978 | +0.19(+0.76%) |
Dec 27, 2023 | 24.85 | 25.08 | 24.85 | 25.02 | 67,780 | +0.03(+0.12%) |
Dec 26, 2023 | 24.77 | 25.09 | 24.77 | 24.99 | 85,072 | +0.08(+0.32%) |
Dec 22, 2023 | 24.97 | 25.02 | 24.87 | 24.91 | 76,609 | +0.07(+0.28%) |
Dec 21, 2023 | 24.71 | 24.88 | 24.65 | 24.84 | 160,358 | +0.44(+1.80%) |
Dec 20, 2023 | 24.52 | 24.58 | 24.37 | 24.40 | 75,112 | -0.28(-1.13%) |
Dec 19, 2023 | 24.52 | 24.68 | 24.52 | 24.68 | 342,050 | +0.19(+0.78%) |
Dec 18, 2023 | 24.29 | 24.51 | 24.21 | 24.49 | 601,208 | +0.23(+0.95%) |
Dec 15, 2023 | 24.40 | 24.41 | 24.23 | 24.26 | 104,822 | -0.30(-1.22%) |
Dec 14, 2023 | 24.36 | 24.68 | 24.36 | 24.56 | 179,774 | +0.54(+2.25%) |
Dec 13, 2023 | 23.72 | 24.06 | 23.60 | 24.02 | 343,668 | +0.34(+1.44%) |
Dec 12, 2023 | 23.82 | 23.87 | 23.65 | 23.68 | 373,886 | -0.13(-0.55%) |
Dec 11, 2023 | 23.91 | 24.04 | 23.75 | 23.81 | 312,437 | -0.19(-0.79%) |
Dec 08, 2023 | 23.98 | 24.19 | 23.87 | 24.00 | 193,052 | +0.02(+0.08%) |
Dec 07, 2023 | 24.07 | 24.07 | 23.80 | 23.98 | 169,408 | +0.19(+0.80%) |
Dec 06, 2023 | 24.05 | 24.05 | 23.76 | 23.79 | 159,058 | -0.17(-0.71%) |
Dec 05, 2023 | 24.40 | 24.52 | 23.90 | 23.96 | 228,177 | -0.46(-1.88%) |
Dec 04, 2023 | 24.38 | 24.42 | 24.20 | 24.42 | 132,035 | -0.21(-0.84%) |
Dec 01, 2023 | 24.48 | 24.70 | 24.35 | 24.63 | 90,921 | -0.16(-0.65%) |
Nov 30, 2023 | 24.55 | 24.87 | 24.42 | 24.79 | 102,353 | +0.54(+2.23%) |
Nov 29, 2023 | 24.38 | 24.41 | 24.24 | 24.25 | 93,180 | -0.24(-0.98%) |
Nov 28, 2023 | 24.43 | 24.60 | 24.37 | 24.49 | 80,668 | -0.08(-0.33%) |
Nov 27, 2023 | 24.52 | 24.57 | 24.45 | 24.57 | 94,089 | -0.18(-0.73%) |
Nov 24, 2023 | 24.69 | 24.82 | 24.63 | 24.75 | 60,864 | -0.17(-0.68%) |
Nov 22, 2023 | 24.96 | 24.97 | 24.85 | 24.92 | 63,771 | +0.26(+1.05%) |
Nov 21, 2023 | 24.68 | 24.76 | 24.61 | 24.66 | 97,664 | +0.00(+0.00%) |
Nov 20, 2023 | 24.62 | 24.71 | 24.49 | 24.66 | 140,557 | -0.09(-0.36%) |
Nov 17, 2023 | 24.74 | 24.79 | 24.56 | 24.75 | 90,071 | +0.33(+1.35%) |
Nov 16, 2023 | 24.42 | 24.56 | 24.34 | 24.42 | 82,022 | -0.31(-1.25%) |
Nov 15, 2023 | 24.78 | 24.95 | 24.73 | 24.73 | 65,155 | -0.01(-0.04%) |
Nov 14, 2023 | 24.39 | 24.75 | 24.39 | 24.74 | 83,298 | +1.00(+4.21%) |
Nov 13, 2023 | 23.77 | 23.81 | 23.66 | 23.74 | 192,890 | +0.12(+0.51%) |
Nov 10, 2023 | 23.55 | 23.63 | 23.32 | 23.62 | 108,151 | +0.00(+0.00%) |
Nov 09, 2023 | 24.03 | 24.03 | 23.62 | 23.62 | 76,028 | -0.01(-0.04%) |
Nov 08, 2023 | 23.70 | 23.73 | 23.48 | 23.63 | 113,283 | -0.27(-1.13%) |
Nov 07, 2023 | 23.90 | 24.01 | 23.85 | 23.90 | 146,160 | +0.23(+0.97%) |
Nov 06, 2023 | 23.90 | 23.92 | 23.67 | 23.67 | 181,816 | -0.29(-1.21%) |
Nov 03, 2023 | 24.14 | 24.21 | 23.91 | 23.96 | 92,195 | -0.04(-0.17%) |
Nov 02, 2023 | 24.06 | 24.11 | 23.85 | 24.00 | 95,198 | +0.23(+0.97%) |
Nov 01, 2023 | 23.64 | 23.77 | 23.56 | 23.77 | 96,418 | +0.02(+0.08%) |
Oct 31, 2023 | 23.99 | 24.09 | 23.69 | 23.75 | 114,117 | -0.40(-1.66%) |
Oct 30, 2023 | 24.24 | 24.30 | 23.98 | 24.15 | 184,397 | +0.00(+0.00%) |
Oct 27, 2023 | 24.30 | 24.35 | 24.07 | 24.15 | 105,951 | -0.17(-0.68%) |
Oct 26, 2023 | 24.49 | 24.59 | 24.21 | 24.32 | 142,297 | -0.20(-0.84%) |
Oct 25, 2023 | 24.63 | 24.73 | 24.39 | 24.52 | 80,868 | -0.18(-0.73%) |
Oct 24, 2023 | 24.62 | 24.80 | 24.62 | 24.70 | 116,617 | +0.10(+0.41%) |
Oct 23, 2023 | 24.59 | 24.74 | 24.48 | 24.60 | 105,556 | -0.08(-0.32%) |
Oct 20, 2023 | 24.79 | 24.87 | 24.64 | 24.68 | 66,816 | -0.10(-0.40%) |
Oct 19, 2023 | 24.55 | 25.03 | 24.55 | 24.78 | 102,028 | +0.25(+1.02%) |
Oct 18, 2023 | 24.57 | 24.60 | 24.44 | 24.53 | 70,728 | -0.11(-0.45%) |
Oct 17, 2023 | 24.60 | 24.71 | 24.51 | 24.64 | 181,617 | -0.48(-1.91%) |
Oct 16, 2023 | 24.98 | 25.16 | 24.87 | 25.12 | 574,234 | -0.07(-0.29%) |
Oct 13, 2023 | 25.32 | 25.37 | 25.10 | 25.20 | 69,202 | -0.25(-1.00%) |
Oct 12, 2023 | 25.77 | 25.83 | 25.42 | 25.45 | 78,420 | -0.38(-1.47%) |
Oct 11, 2023 | 25.94 | 25.98 | 25.76 | 25.83 | 82,237 | +0.20(+0.78%) |
Oct 10, 2023 | 25.63 | 25.80 | 25.58 | 25.63 | 134,641 | +0.26(+1.02%) |
Oct 09, 2023 | 25.34 | 25.40 | 25.14 | 25.37 | 47,761 | -0.38(-1.48%) |
Oct 06, 2023 | 25.49 | 25.75 | 25.21 | 25.75 | 83,165 | -0.30(-1.15%) |
Oct 05, 2023 | 26.21 | 26.24 | 25.91 | 26.05 | 58,529 | +0.21(+0.81%) |
Oct 04, 2023 | 25.86 | 25.88 | 25.61 | 25.84 | 169,882 | +0.52(+2.05%) |
Oct 03, 2023 | 25.20 | 25.42 | 25.11 | 25.32 | 196,829 | +0.79(+3.22%) |
Oct 02, 2023 | 24.71 | 24.82 | 24.47 | 24.53 | 395,565 | -0.63(-2.50%) |
Sep 29, 2023 | 25.57 | 25.57 | 25.10 | 25.16 | 374,835 | -0.13(-0.51%) |
Sep 28, 2023 | 25.28 | 25.35 | 25.16 | 25.29 | 103,992 | -0.08(-0.32%) |
Sep 27, 2023 | 25.58 | 25.58 | 25.25 | 25.37 | 66,758 | -0.39(-1.51%) |
Sep 26, 2023 | 25.94 | 25.94 | 25.76 | 25.76 | 114,670 | -0.38(-1.43%) |
Sep 25, 2023 | 26.00 | 26.16 | 26.08 | 26.14 | 155,917 | -0.17(-0.67%) |
Sep 22, 2023 | 26.46 | 26.54 | 26.31 | 26.31 | 113,939 | -0.35(-1.29%) |
Sep 21, 2023 | 26.72 | 26.81 | 26.61 | 26.66 | 57,111 | -0.38(-1.42%) |
Sep 20, 2023 | 27.29 | 27.37 | 27.04 | 27.04 | 89,409 | +0.01(+0.04%) |
Sep 19, 2023 | 26.94 | 27.12 | 26.92 | 27.03 | 53,902 | -0.06(-0.22%) |
Sep 18, 2023 | 26.92 | 27.18 | 26.86 | 27.09 | 83,279 | -0.07(-0.26%) |
Sep 15, 2023 | 27.35 | 27.48 | 27.13 | 27.16 | 57,897 | -0.13(-0.48%) |
Sep 14, 2023 | 27.32 | 27.41 | 27.24 | 27.29 | 53,890 | -0.14(-0.51%) |
Sep 13, 2023 | 27.56 | 27.62 | 27.38 | 27.43 | 228,256 | -0.27(-0.97%) |
Sep 12, 2023 | 27.89 | 27.90 | 27.55 | 27.70 | 1,219,730 | -0.07(-0.25%) |
Sep 11, 2023 | 27.79 | 27.85 | 27.64 | 27.77 | 565,867 | -0.04(-0.14%) |
Sep 08, 2023 | 27.91 | 27.95 | 27.81 | 27.81 | 226,848 | -0.08(-0.29%) |
Sep 07, 2023 | 27.87 | 27.98 | 27.80 | 27.89 | 57,473 | -0.40(-1.41%) |
Sep 06, 2023 | 28.28 | 28.32 | 28.19 | 28.29 | 44,654 | +0.15(+0.53%) |
Sep 05, 2023 | 28.20 | 28.25 | 28.06 | 28.14 | 47,427 | -0.39(-1.37%) |
Sep 01, 2023 | 28.97 | 28.97 | 28.52 | 28.53 | 40,707 | -0.44(-1.52%) |
Aug 31, 2023 | 29.46 | 29.46 | 28.86 | 28.97 | 43,353 | -0.73(-2.46%) |
Aug 30, 2023 | 29.74 | 29.80 | 29.63 | 29.70 | 32,555 | +0.03(+0.10%) |
Aug 29, 2023 | 29.50 | 29.70 | 29.42 | 29.67 | 44,221 | +0.00(+0.00%) |
Aug 28, 2023 | 29.63 | 29.70 | 29.53 | 29.67 | 39,635 | +0.17(+0.58%) |
Aug 25, 2023 | 29.55 | 29.57 | 29.33 | 29.50 | 33,540 | +0.45(+1.56%) |
Aug 24, 2023 | 29.18 | 29.31 | 29.01 | 29.05 | 45,632 | -0.26(-0.89%) |
Aug 23, 2023 | 29.38 | 29.40 | 29.23 | 29.31 | 46,097 | +0.38(+1.33%) |
Aug 22, 2023 | 29.11 | 29.11 | 28.89 | 28.93 | 46,774 | -0.38(-1.30%) |
Aug 21, 2023 | 29.33 | 29.35 | 29.10 | 29.31 | 52,098 | -0.09(-0.32%) |
Aug 18, 2023 | 29.30 | 29.46 | 29.24 | 29.40 | 30,126 | +0.46(+1.61%) |
Aug 17, 2023 | 29.11 | 29.12 | 28.87 | 28.93 | 36,445 | -0.09(-0.29%) |
Aug 16, 2023 | 29.22 | 29.37 | 29.02 | 29.02 | 31,688 | -0.74(-2.49%) |
Aug 15, 2023 | 29.94 | 30.02 | 29.76 | 29.76 | 37,284 | +0.46(+1.55%) |
Aug 14, 2023 | 29.28 | 29.37 | 29.21 | 29.30 | 45,135 | +0.13(+0.46%) |
Aug 11, 2023 | 29.34 | 29.34 | 29.15 | 29.17 | 32,078 | -0.56(-1.89%) |
Aug 10, 2023 | 29.73 | 29.95 | 29.67 | 29.73 | 41,020 | +0.06(+0.21%) |
Aug 09, 2023 | 29.83 | 29.83 | 29.60 | 29.67 | 98,002 | -0.33(-1.10%) |
Aug 08, 2023 | 29.93 | 30.03 | 29.83 | 30.00 | 212,776 | +0.04(+0.13%) |
Aug 07, 2023 | 29.85 | 29.99 | 29.75 | 29.96 | 57,810 | +0.56(+1.90%) |
Aug 04, 2023 | 29.63 | 29.73 | 29.39 | 29.40 | 33,054 | -0.26(-0.88%) |
Aug 03, 2023 | 29.45 | 29.75 | 29.45 | 29.66 | 41,087 | -0.09(-0.30%) |
Aug 02, 2023 | 29.84 | 29.85 | 29.62 | 29.75 | 32,267 | -0.09(-0.30%) |
Aug 01, 2023 | 29.94 | 30.07 | 29.80 | 29.84 | 29,620 | -0.09(-0.30%) |
Jul 31, 2023 | 30.20 | 30.23 | 29.89 | 29.93 | 41,962 | -0.85(-2.76%) |
Jul 28, 2023 | 30.59 | 30.90 | 30.58 | 30.78 | 40,630 | +0.21(+0.69%) |
Jul 27, 2023 | 31.02 | 31.12 | 30.52 | 30.57 | 70,127 | -0.62(-1.99%) |
Jul 26, 2023 | 30.87 | 31.19 | 30.86 | 31.19 | 27,478 | +0.41(+1.33%) |
Jul 25, 2023 | 30.75 | 30.94 | 30.72 | 30.78 | 27,262 | +0.14(+0.46%) |
Jul 24, 2023 | 30.77 | 30.86 | 30.62 | 30.64 | 39,383 | -0.28(-0.91%) |
Jul 21, 2023 | 30.70 | 30.94 | 30.69 | 30.92 | 36,726 | +0.62(+2.06%) |
Jul 20, 2023 | 30.44 | 30.50 | 30.25 | 30.30 | 29,306 | -0.13(-0.44%) |
Jul 19, 2023 | 30.67 | 30.67 | 30.40 | 30.43 | 57,039 | -0.20(-0.65%) |
Jul 18, 2023 | 30.61 | 30.75 | 30.57 | 30.63 | 47,821 | -0.07(-0.23%) |
Jul 17, 2023 | 30.76 | 30.90 | 30.63 | 30.70 | 65,757 | -0.52(-1.67%) |
Jul 14, 2023 | 31.27 | 31.33 | 31.16 | 31.22 | 43,956 | +0.09(+0.29%) |
Jul 13, 2023 | 31.14 | 31.16 | 30.96 | 31.13 | 36,872 | +0.68(+2.23%) |
Jul 12, 2023 | 30.39 | 30.60 | 30.35 | 30.45 | 35,948 | +0.15(+0.50%) |
Jul 11, 2023 | 30.36 | 30.36 | 30.06 | 30.30 | 33,326 | -0.13(-0.43%) |
Jul 10, 2023 | 30.51 | 30.63 | 30.38 | 30.43 | 35,453 | -0.11(-0.36%) |
Jul 07, 2023 | 30.52 | 30.69 | 30.46 | 30.54 | 43,712 | +0.17(+0.56%) |
Jul 06, 2023 | 30.60 | 30.60 | 30.17 | 30.37 | 48,301 | -0.73(-2.35%) |
Jul 05, 2023 | 31.27 | 31.29 | 31.05 | 31.10 | 46,941 | -0.59(-1.85%) |
Jul 03, 2023 | 31.64 | 31.79 | 31.58 | 31.69 | 31,667 | -0.34(-1.07%) |
Jun 30, 2023 | 31.96 | 32.07 | 31.87 | 32.03 | 47,559 | +0.27(+0.83%) |
Jun 29, 2023 | 31.83 | 31.83 | 31.72 | 31.77 | 28,975 | -0.09(-0.30%) |
Jun 28, 2023 | 31.77 | 31.93 | 31.75 | 31.86 | 70,950 | +0.61(+1.95%) |
Jun 27, 2023 | 31.16 | 31.27 | 31.06 | 31.25 | 109,803 | +0.18(+0.58%) |
Jun 26, 2023 | 31.09 | 31.17 | 31.00 | 31.07 | 36,468 | -0.06(-0.19%) |
Jun 23, 2023 | 30.94 | 31.17 | 30.82 | 31.13 | 37,890 | +0.25(+0.81%) |
Jun 22, 2023 | 30.97 | 30.98 | 30.81 | 30.88 | 39,254 | -0.36(-1.15%) |
Jun 21, 2023 | 31.11 | 31.33 | 31.04 | 31.24 | 43,629 | -0.58(-1.82%) |
Jun 20, 2023 | 31.64 | 31.86 | 31.58 | 31.82 | 43,384 | +0.32(+1.02%) |
Jun 16, 2023 | 31.75 | 31.78 | 31.47 | 31.50 | 30,738 | -0.21(-0.66%) |
Jun 15, 2023 | 31.41 | 31.72 | 31.41 | 31.71 | 52,582 | +0.78(+2.52%) |
Jun 14, 2023 | 30.92 | 31.17 | 30.75 | 30.93 | 96,818 | +0.16(+0.52%) |
Jun 13, 2023 | 30.65 | 30.91 | 30.65 | 30.77 | 57,166 | +0.35(+1.15%) |
Jun 12, 2023 | 30.43 | 30.52 | 30.28 | 30.42 | 37,724 | +0.23(+0.76%) |
Jun 09, 2023 | 30.33 | 30.33 | 30.19 | 30.19 | 30,913 | -0.38(-1.24%) |
Jun 08, 2023 | 30.38 | 30.57 | 30.38 | 30.57 | 26,313 | +0.28(+0.92%) |
Jun 07, 2023 | 30.68 | 30.68 | 30.27 | 30.29 | 35,061 | -0.03(-0.09%) |
Jun 06, 2023 | 30.11 | 30.40 | 30.11 | 30.32 | 36,723 | +0.48(+1.60%) |
Jun 05, 2023 | 29.50 | 30.10 | 29.50 | 29.84 | 127,344 | -0.27(-0.90%) |
Jun 02, 2023 | 30.18 | 30.22 | 30.04 | 30.11 | 46,124 | -0.29(-0.95%) |
Jun 01, 2023 | 30.13 | 30.47 | 30.12 | 30.40 | 42,368 | +0.24(+0.80%) |
May 31, 2023 | 30.22 | 30.28 | 29.80 | 30.16 | 39,012 | -0.65(-2.11%) |
May 30, 2023 | 31.00 | 31.00 | 30.76 | 30.81 | 39,330 | -0.40(-1.28%) |
May 26, 2023 | 31.20 | 31.29 | 31.05 | 31.21 | 25,670 | +0.05(+0.16%) |
May 25, 2023 | 30.90 | 31.18 | 30.82 | 31.16 | 34,398 | -0.20(-0.64%) |
May 24, 2023 | 31.31 | 31.52 | 31.22 | 31.36 | 30,476 | -0.88(-2.73%) |
May 23, 2023 | 32.51 | 32.59 | 32.22 | 32.24 | 62,858 | -0.79(-2.39%) |
May 22, 2023 | 33.00 | 33.11 | 32.83 | 33.03 | 48,147 | +0.18(+0.55%) |
May 19, 2023 | 32.11 | 32.96 | 32.11 | 32.85 | 33,248 | +0.32(+0.98%) |
May 18, 2023 | 32.59 | 32.66 | 32.44 | 32.53 | 31,877 | -0.22(-0.67%) |
May 17, 2023 | 32.85 | 32.85 | 32.40 | 32.75 | 18,184 | -0.31(-0.94%) |
May 16, 2023 | 33.32 | 33.32 | 33.06 | 33.06 | 28,149 | -0.25(-0.75%) |
May 15, 2023 | 33.26 | 33.40 | 33.21 | 33.31 | 28,650 | +0.56(+1.71%) |
May 12, 2023 | 32.78 | 32.86 | 32.65 | 32.75 | 27,327 | -0.02(-0.06%) |
May 11, 2023 | 32.58 | 32.81 | 32.49 | 32.77 | 52,144 | +0.29(+0.89%) |
May 10, 2023 | 32.71 | 32.71 | 32.38 | 32.48 | 51,444 | +0.05(+0.15%) |
May 09, 2023 | 32.41 | 32.56 | 32.37 | 32.43 | 1,940,063 | -0.73(-2.20%) |
May 08, 2023 | 33.41 | 33.43 | 33.15 | 33.16 | 381,254 | -0.37(-1.10%) |
May 05, 2023 | 33.17 | 33.70 | 33.17 | 33.53 | 38,108 | +0.40(+1.21%) |
May 04, 2023 | 33.27 | 33.27 | 32.96 | 33.13 | 22,567 | -0.12(-0.36%) |
May 03, 2023 | 33.37 | 33.63 | 33.25 | 33.25 | 30,788 | +0.05(+0.15%) |
May 02, 2023 | 32.84 | 33.25 | 32.78 | 33.20 | 31,957 | -0.03(-0.09%) |
May 01, 2023 | 33.30 | 33.30 | 32.99 | 33.23 | 30,070 | +0.25(+0.76%) |
Apr 28, 2023 | 32.88 | 33.07 | 32.88 | 32.98 | 31,835 | +0.16(+0.49%) |
Apr 27, 2023 | 32.95 | 32.99 | 32.73 | 32.82 | 110,875 | +0.19(+0.58%) |
Apr 26, 2023 | 32.92 | 33.02 | 32.60 | 32.63 | 28,500 | -0.28(-0.87%) |
Apr 25, 2023 | 32.89 | 33.19 | 32.88 | 32.91 | 37,179 | +0.05(+0.14%) |
Apr 24, 2023 | 32.84 | 33.03 | 32.77 | 32.87 | 163,998 | +0.33(+1.01%) |
Apr 21, 2023 | 32.52 | 32.57 | 32.27 | 32.54 | 29,068 | +0.28(+0.87%) |
Apr 20, 2023 | 32.34 | 32.40 | 32.15 | 32.26 | 38,918 | -0.09(-0.28%) |
Apr 19, 2023 | 32.41 | 32.45 | 32.30 | 32.35 | 46,349 | +0.38(+1.19%) |
Apr 18, 2023 | 31.78 | 31.97 | 31.78 | 31.97 | 45,761 | +0.08(+0.25%) |
Apr 17, 2023 | 31.95 | 31.95 | 31.77 | 31.89 | 32,976 | +0.10(+0.31%) |
Apr 14, 2023 | 31.98 | 31.98 | 31.70 | 31.79 | 41,516 | -0.38(-1.18%) |
Apr 13, 2023 | 31.91 | 32.27 | 31.91 | 32.17 | 28,146 | +0.50(+1.58%) |
Apr 12, 2023 | 31.67 | 31.87 | 31.64 | 31.67 | 39,866 | +0.03(+0.09%) |
Apr 11, 2023 | 31.86 | 31.91 | 31.61 | 31.64 | 27,012 | -0.01(-0.03%) |
Apr 10, 2023 | 30.86 | 31.70 | 30.86 | 31.65 | 44,607 | +0.01(+0.03%) |
Apr 06, 2023 | 31.02 | 31.82 | 31.00 | 31.64 | 385,412 | -0.27(-0.85%) |
Apr 05, 2023 | 31.73 | 32.00 | 31.73 | 31.91 | 63,604 | +0.73(+2.34%) |
Apr 04, 2023 | 31.33 | 31.59 | 31.15 | 31.18 | 88,226 | +0.00(+0.00%) |