Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 30.59 | 30.60 | 30.53 | 30.57 | 4,416 | +0.01(+0.03%) |
Dec 28, 2023 | 30.62 | 30.62 | 30.53 | 30.56 | 53,876 | +0.01(+0.03%) |
Dec 27, 2023 | 30.51 | 30.55 | 30.49 | 30.55 | 934 | +0.03(+0.10%) |
Dec 26, 2023 | 30.54 | 30.56 | 30.48 | 30.52 | 8,709 | +0.00(+0.01%) |
Dec 22, 2023 | 30.48 | 30.53 | 30.44 | 30.52 | 5,447 | +0.06(+0.20%) |
Dec 21, 2023 | 30.50 | 30.50 | 30.40 | 30.46 | 4,314 | +0.06(+0.18%) |
Dec 20, 2023 | 30.54 | 30.54 | 30.40 | 30.40 | 4,359 | -0.07(-0.24%) |
Dec 19, 2023 | 30.48 | 30.50 | 30.45 | 30.48 | 5,244 | +0.01(+0.02%) |
Dec 18, 2023 | 30.41 | 30.51 | 30.41 | 30.47 | 3,973 | +0.02(+0.05%) |
Dec 15, 2023 | 30.46 | 30.46 | 30.45 | 30.45 | 810 | -0.01(-0.05%) |
Dec 14, 2023 | 30.41 | 30.47 | 30.40 | 30.47 | 4,941 | +0.03(+0.10%) |
Dec 13, 2023 | 30.31 | 30.44 | 30.31 | 30.44 | 14,924 | +0.10(+0.33%) |
Dec 12, 2023 | 30.36 | 30.36 | 30.24 | 30.34 | 3,464 | +0.02(+0.06%) |
Dec 11, 2023 | 30.31 | 30.32 | 30.30 | 30.32 | 779 | +0.09(+0.30%) |
Dec 08, 2023 | 30.14 | 30.28 | 30.14 | 30.23 | 3,506 | +0.02(+0.07%) |
Dec 07, 2023 | 30.19 | 30.23 | 30.18 | 30.21 | 2,887 | +0.08(+0.26%) |
Dec 06, 2023 | 30.23 | 30.23 | 30.13 | 30.13 | 30,870 | -0.01(-0.03%) |
Dec 05, 2023 | 30.13 | 30.17 | 30.13 | 30.14 | 1,840 | -0.01(-0.03%) |
Dec 04, 2023 | 30.06 | 30.18 | 30.05 | 30.15 | 11,207 | -0.04(-0.13%) |
Dec 01, 2023 | 30.14 | 30.24 | 30.09 | 30.19 | 5,854 | +0.06(+0.19%) |
Nov 30, 2023 | 30.18 | 30.18 | 30.06 | 30.13 | 12,746 | +0.06(+0.20%) |
Nov 29, 2023 | 30.12 | 30.12 | 30.04 | 30.07 | 22,795 | +0.02(+0.07%) |
Nov 28, 2023 | 30.02 | 30.06 | 30.02 | 30.05 | 2,815 | -0.02(-0.07%) |
Nov 27, 2023 | 30.03 | 30.12 | 30.03 | 30.07 | 5,610 | +0.01(+0.03%) |
Nov 24, 2023 | 30.07 | 30.07 | 30.03 | 30.06 | 2,495 | +0.02(+0.07%) |
Nov 22, 2023 | 30.08 | 30.08 | 30.04 | 30.04 | 786 | +0.02(+0.06%) |
Nov 21, 2023 | 29.98 | 30.03 | 29.93 | 30.02 | 2,493 | +0.03(+0.10%) |
Nov 20, 2023 | 29.99 | 30.03 | 29.97 | 29.99 | 2,245 | +0.08(+0.28%) |
Nov 17, 2023 | 29.93 | 29.95 | 29.90 | 29.91 | 3,839 | +0.04(+0.13%) |
Nov 16, 2023 | 29.85 | 29.87 | 29.83 | 29.87 | 2,399 | +0.02(+0.08%) |
Nov 15, 2023 | 29.83 | 29.88 | 29.83 | 29.85 | 5,599 | +0.03(+0.10%) |
Nov 14, 2023 | 29.82 | 29.86 | 29.81 | 29.82 | 32,133 | +0.23(+0.78%) |
Nov 13, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 731 | +0.00(+0.00%) |
Nov 10, 2023 | 29.47 | 29.59 | 29.44 | 29.59 | 2,320 | +0.26(+0.88%) |
Nov 09, 2023 | 29.51 | 29.51 | 29.33 | 29.33 | 1,300 | -0.14(-0.48%) |
Nov 08, 2023 | 29.57 | 29.57 | 29.41 | 29.47 | 2,906 | +0.04(+0.14%) |
Nov 07, 2023 | 29.44 | 29.49 | 29.37 | 29.43 | 2,306 | +0.04(+0.15%) |
Nov 06, 2023 | 29.41 | 29.41 | 29.34 | 29.39 | 2,046 | +0.04(+0.12%) |
Nov 03, 2023 | 29.35 | 29.42 | 29.35 | 29.35 | 4,507 | +0.18(+0.61%) |
Nov 02, 2023 | 29.05 | 29.17 | 29.05 | 29.17 | 1,504 | +0.31(+1.09%) |
Nov 01, 2023 | 28.70 | 28.86 | 28.70 | 28.86 | 2,280 | +0.21(+0.74%) |
Oct 31, 2023 | 28.41 | 28.65 | 28.41 | 28.65 | 3,822 | +0.16(+0.54%) |
Oct 30, 2023 | 28.31 | 28.53 | 28.29 | 28.49 | 2,308 | +0.28(+1.00%) |
Oct 27, 2023 | 28.30 | 28.30 | 28.15 | 28.21 | 1,202 | -0.13(-0.44%) |
Oct 26, 2023 | 28.57 | 28.57 | 28.30 | 28.34 | 13,517 | -0.20(-0.72%) |
Oct 25, 2023 | 28.59 | 28.59 | 28.49 | 28.54 | 10,436 | -0.27(-0.95%) |
Oct 24, 2023 | 28.80 | 28.85 | 28.72 | 28.81 | 88,538 | +0.17(+0.58%) |
Oct 23, 2023 | 28.60 | 28.77 | 28.60 | 28.65 | 1,643 | -0.01(-0.04%) |
Oct 20, 2023 | 28.80 | 28.85 | 28.66 | 28.66 | 6,051 | -0.22(-0.75%) |
Oct 19, 2023 | 28.91 | 28.91 | 28.88 | 28.88 | 8,277 | -0.12(-0.40%) |
Oct 18, 2023 | 29.08 | 29.08 | 28.99 | 28.99 | 1,366 | -0.20(-0.69%) |
Oct 17, 2023 | 29.06 | 29.19 | 29.06 | 29.19 | 3,601 | -0.03(-0.11%) |
Oct 16, 2023 | 29.20 | 29.23 | 29.20 | 29.23 | 629 | +0.21(+0.71%) |
Oct 13, 2023 | 29.03 | 29.03 | 29.02 | 29.02 | 1,332 | -0.11(-0.39%) |
Oct 12, 2023 | 29.25 | 29.27 | 29.12 | 29.13 | 7,915 | -0.08(-0.27%) |
Oct 11, 2023 | 29.14 | 29.21 | 29.09 | 29.21 | 9,068 | +0.07(+0.24%) |
Oct 10, 2023 | 29.16 | 29.17 | 29.10 | 29.14 | 4,328 | +0.12(+0.40%) |
Oct 09, 2023 | 28.85 | 29.08 | 28.85 | 29.03 | 1,561 | +0.07(+0.24%) |
Oct 06, 2023 | 28.75 | 29.00 | 28.75 | 28.96 | 1,725 | +0.22(+0.77%) |
Oct 05, 2023 | 28.68 | 28.77 | 28.61 | 28.74 | 3,702 | -0.09(-0.32%) |
Oct 04, 2023 | 28.71 | 28.83 | 28.64 | 28.83 | 12,492 | +0.22(+0.78%) |
Oct 03, 2023 | 28.78 | 28.79 | 28.57 | 28.61 | 30,224 | -0.29(-1.01%) |
Oct 02, 2023 | 28.85 | 28.90 | 28.79 | 28.90 | 5,513 | -0.01(-0.04%) |
Sep 29, 2023 | 28.99 | 28.99 | 28.86 | 28.91 | 22,650 | -0.02(-0.07%) |
Sep 28, 2023 | 28.85 | 28.95 | 28.85 | 28.93 | 3,918 | +0.16(+0.57%) |
Sep 27, 2023 | 28.74 | 28.79 | 28.74 | 28.77 | 536 | -0.02(-0.08%) |
Sep 26, 2023 | 28.88 | 28.88 | 28.76 | 28.79 | 1,638 | -0.22(-0.74%) |
Sep 25, 2023 | 29.02 | 29.04 | 28.98 | 29.01 | 3,778 | -0.00(-0.01%) |
Sep 22, 2023 | 29.13 | 29.13 | 29.01 | 29.01 | 1,345 | +0.01(+0.05%) |
Sep 21, 2023 | 29.17 | 29.17 | 29.00 | 29.00 | 1,318 | -0.23(-0.77%) |
Sep 20, 2023 | 29.38 | 29.38 | 29.17 | 29.22 | 3,191 | -0.08(-0.28%) |
Sep 19, 2023 | 29.21 | 29.35 | 29.21 | 29.30 | 5,729 | -0.08(-0.26%) |
Sep 18, 2023 | 29.41 | 29.42 | 29.36 | 29.38 | 5,204 | +0.02(+0.07%) |
Sep 15, 2023 | 29.37 | 29.39 | 29.35 | 29.36 | 3,923 | -0.09(-0.32%) |
Sep 14, 2023 | 29.40 | 29.51 | 29.40 | 29.45 | 5,381 | +0.07(+0.23%) |
Sep 13, 2023 | 29.37 | 29.40 | 29.36 | 29.39 | 6,906 | +0.03(+0.10%) |
Sep 12, 2023 | 29.36 | 29.41 | 29.34 | 29.36 | 20,485 | -0.07(-0.25%) |
Sep 11, 2023 | 29.39 | 29.43 | 29.38 | 29.43 | 11,814 | +0.11(+0.37%) |
Sep 08, 2023 | 29.36 | 29.37 | 29.32 | 29.32 | 77,729 | +0.02(+0.08%) |
Sep 07, 2023 | 29.20 | 29.30 | 29.19 | 29.30 | 5,471 | -0.01(-0.02%) |
Sep 06, 2023 | 29.32 | 29.33 | 29.20 | 29.31 | 13,876 | -0.05(-0.18%) |
Sep 05, 2023 | 29.36 | 29.43 | 29.35 | 29.36 | 11,787 | -0.00(-0.02%) |
Sep 01, 2023 | 29.37 | 29.43 | 29.33 | 29.36 | 30,198 | +0.02(+0.08%) |
Aug 31, 2023 | 29.42 | 29.42 | 29.32 | 29.34 | 9,936 | +0.00(+0.00%) |
Aug 30, 2023 | 29.25 | 29.34 | 29.25 | 29.34 | 3,716 | +0.09(+0.30%) |
Aug 29, 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 302 | +0.13(+0.45%) |
Aug 28, 2023 | 29.09 | 29.15 | 29.05 | 29.12 | 3,507 | +0.09(+0.30%) |
Aug 25, 2023 | 29.03 | 29.10 | 28.96 | 29.04 | 4,251 | +0.14(+0.49%) |
Aug 24, 2023 | 29.15 | 29.15 | 28.89 | 28.89 | 7,379 | -0.16(-0.53%) |
Aug 23, 2023 | 29.09 | 29.09 | 29.05 | 29.05 | 491 | +0.14(+0.50%) |
Aug 22, 2023 | 29.03 | 29.03 | 28.91 | 28.91 | 1,908 | -0.02(-0.06%) |
Aug 21, 2023 | 28.83 | 28.94 | 28.83 | 28.92 | 3,553 | +0.10(+0.35%) |
Aug 18, 2023 | 28.74 | 28.83 | 28.71 | 28.82 | 11,903 | +0.01(+0.03%) |
Aug 17, 2023 | 28.95 | 28.95 | 28.81 | 28.81 | 1,543 | -0.10(-0.34%) |
Aug 16, 2023 | 29.04 | 29.07 | 28.90 | 28.91 | 23,179 | -0.11(-0.38%) |
Aug 15, 2023 | 29.06 | 29.06 | 29.02 | 29.02 | 435 | -0.11(-0.37%) |
Aug 14, 2023 | 29.12 | 29.16 | 29.12 | 29.13 | 6,750 | +0.03(+0.10%) |
Aug 11, 2023 | 29.04 | 29.10 | 29.02 | 29.10 | 2,647 | +0.02(+0.07%) |
Aug 10, 2023 | 29.25 | 29.25 | 29.06 | 29.08 | 3,039 | +0.01(+0.03%) |
Aug 09, 2023 | 29.02 | 29.14 | 29.02 | 29.07 | 3,115 | -0.07(-0.23%) |
Aug 08, 2023 | 29.08 | 29.14 | 29.04 | 29.14 | 6,215 | -0.04(-0.13%) |
Aug 07, 2023 | 29.19 | 29.19 | 29.12 | 29.18 | 639 | +0.13(+0.43%) |
Aug 04, 2023 | 29.28 | 29.28 | 29.05 | 29.05 | 6,611 | -0.10(-0.34%) |
Aug 03, 2023 | 29.06 | 29.15 | 29.06 | 29.15 | 3,149 | +0.04(+0.15%) |
Aug 02, 2023 | 29.21 | 29.21 | 29.07 | 29.11 | 19,088 | -0.20(-0.68%) |
Aug 01, 2023 | 29.23 | 29.32 | 29.23 | 29.31 | 472 | +0.03(+0.10%) |
Jul 31, 2023 | 29.37 | 29.37 | 29.27 | 29.27 | 17,259 | -0.06(-0.19%) |
Jul 28, 2023 | 29.27 | 29.37 | 29.27 | 29.33 | 6,326 | +0.10(+0.36%) |
Jul 27, 2023 | 29.40 | 29.40 | 29.21 | 29.23 | 23,060 | -0.03(-0.12%) |
Jul 26, 2023 | 29.30 | 29.30 | 29.23 | 29.26 | 1,625 | -0.06(-0.20%) |
Jul 25, 2023 | 29.33 | 29.33 | 29.22 | 29.32 | 16,809 | +0.04(+0.12%) |
Jul 24, 2023 | 29.34 | 29.34 | 29.23 | 29.28 | 24,009 | +0.06(+0.20%) |
Jul 21, 2023 | 29.36 | 29.36 | 29.23 | 29.23 | 13,675 | -0.01(-0.05%) |
Jul 20, 2023 | 29.23 | 29.28 | 29.23 | 29.24 | 8,873 | -0.03(-0.09%) |
Jul 19, 2023 | 29.32 | 29.32 | 29.27 | 29.27 | 1,485 | +0.01(+0.02%) |
Jul 18, 2023 | 29.24 | 29.29 | 29.24 | 29.26 | 1,534 | +0.07(+0.24%) |
Jul 17, 2023 | 29.16 | 29.25 | 29.16 | 29.19 | 9,128 | +0.03(+0.12%) |
Jul 14, 2023 | 29.19 | 29.21 | 29.15 | 29.16 | 8,255 | -0.00(-0.01%) |
Jul 13, 2023 | 29.07 | 29.16 | 29.07 | 29.16 | 2,941 | +0.07(+0.24%) |
Jul 12, 2023 | 29.16 | 29.16 | 29.07 | 29.09 | 6,395 | +0.13(+0.45%) |
Jul 11, 2023 | 28.94 | 29.01 | 28.87 | 28.96 | 12,462 | +0.06(+0.21%) |
Jul 10, 2023 | 28.85 | 28.92 | 28.85 | 28.90 | 19,276 | +0.06(+0.19%) |
Jul 07, 2023 | 28.91 | 28.98 | 28.84 | 28.84 | 32,139 | -0.04(-0.15%) |
Jul 06, 2023 | 28.81 | 28.91 | 28.79 | 28.89 | 42,950 | -0.10(-0.35%) |
Jul 05, 2023 | 29.00 | 29.04 | 28.92 | 28.99 | 138,033 | +0.01(+0.04%) |
Jul 03, 2023 | 28.95 | 29.03 | 28.94 | 28.98 | 38,756 | +0.02(+0.08%) |
Jun 30, 2023 | 28.96 | 28.98 | 28.88 | 28.96 | 8,580 | +0.09(+0.31%) |
Jun 29, 2023 | 28.86 | 28.87 | 28.78 | 28.87 | 4,444 | +0.05(+0.19%) |
Jun 28, 2023 | 28.84 | 28.85 | 28.80 | 28.82 | 7,178 | +0.04(+0.15%) |
Jun 27, 2023 | 28.72 | 28.83 | 28.68 | 28.77 | 9,561 | +0.15(+0.51%) |
Jun 26, 2023 | 28.64 | 28.73 | 28.63 | 28.63 | 7,900 | -0.04(-0.13%) |
Jun 23, 2023 | 28.69 | 28.73 | 28.66 | 28.66 | 6,310 | -0.10(-0.34%) |
Jun 22, 2023 | 28.66 | 28.76 | 28.66 | 28.76 | 16,629 | +0.05(+0.17%) |
Jun 21, 2023 | 28.68 | 28.72 | 28.63 | 28.71 | 31,756 | -0.00(-0.02%) |
Jun 20, 2023 | 28.79 | 28.79 | 28.62 | 28.71 | 19,595 | -0.04(-0.14%) |
Jun 16, 2023 | 28.82 | 28.84 | 28.73 | 28.75 | 22,600 | -0.04(-0.12%) |
Jun 15, 2023 | 28.73 | 28.81 | 28.73 | 28.79 | 1,735 | +0.15(+0.51%) |
Jun 14, 2023 | 28.75 | 28.75 | 28.59 | 28.64 | 210,899 | -0.04(-0.15%) |
Jun 13, 2023 | 28.55 | 28.71 | 28.55 | 28.68 | 59,725 | +0.11(+0.38%) |
Jun 12, 2023 | 28.42 | 28.62 | 28.42 | 28.57 | 2,390 | +0.07(+0.24%) |
Jun 09, 2023 | 28.53 | 28.58 | 28.50 | 28.51 | 9,275 | +0.05(+0.17%) |
Jun 08, 2023 | 28.33 | 28.51 | 28.33 | 28.46 | 25,276 | +0.10(+0.34%) |
Jun 07, 2023 | 28.33 | 28.42 | 28.33 | 28.36 | 46,889 | -0.04(-0.14%) |
Jun 06, 2023 | 28.35 | 28.45 | 28.33 | 28.40 | 108,639 | +0.03(+0.11%) |
Jun 05, 2023 | 28.42 | 28.46 | 28.34 | 28.37 | 13,356 | -0.01(-0.02%) |
Jun 02, 2023 | 28.34 | 28.42 | 28.24 | 28.38 | 40,812 | +0.21(+0.74%) |
Jun 01, 2023 | 28.03 | 28.23 | 27.98 | 28.17 | 29,632 | +0.14(+0.52%) |
May 31, 2023 | 27.95 | 28.06 | 27.95 | 28.02 | 11,665 | -0.08(-0.28%) |
May 30, 2023 | 28.22 | 28.22 | 28.03 | 28.10 | 52,149 | +0.02(+0.06%) |
May 26, 2023 | 27.99 | 28.11 | 27.99 | 28.08 | 53,459 | +0.19(+0.69%) |
May 25, 2023 | 27.91 | 27.92 | 27.77 | 27.89 | 15,594 | +0.13(+0.47%) |
May 24, 2023 | 27.77 | 27.77 | 27.65 | 27.76 | 7,874 | -0.13(-0.47%) |
May 23, 2023 | 27.98 | 27.99 | 27.86 | 27.89 | 26,206 | -0.13(-0.46%) |
May 22, 2023 | 28.00 | 28.06 | 27.94 | 28.02 | 37,468 | +0.00(+0.01%) |
May 19, 2023 | 28.04 | 28.07 | 27.94 | 28.02 | 18,033 | +0.06(+0.21%) |
May 18, 2023 | 27.88 | 28.03 | 27.84 | 27.96 | 16,549 | +0.10(+0.36%) |
May 17, 2023 | 27.71 | 27.86 | 27.70 | 27.86 | 8,614 | +0.20(+0.72%) |
May 16, 2023 | 27.79 | 27.79 | 27.66 | 27.66 | 14,368 | -0.11(-0.40%) |
May 15, 2023 | 27.68 | 27.79 | 27.68 | 27.77 | 8,860 | +0.12(+0.43%) |
May 12, 2023 | 27.70 | 27.81 | 27.56 | 27.65 | 15,876 | -0.03(-0.11%) |
May 11, 2023 | 27.79 | 27.79 | 27.62 | 27.68 | 15,521 | -0.05(-0.19%) |
May 10, 2023 | 27.63 | 27.80 | 27.57 | 27.73 | 7,074 | +0.14(+0.52%) |
May 09, 2023 | 27.58 | 27.71 | 27.58 | 27.59 | 115,856 | -0.16(-0.58%) |
May 08, 2023 | 27.66 | 27.75 | 27.66 | 27.75 | 7,725 | +0.05(+0.17%) |
May 05, 2023 | 27.64 | 27.75 | 27.55 | 27.70 | 24,782 | +0.29(+1.06%) |
May 04, 2023 | 27.54 | 27.54 | 27.38 | 27.41 | 28,256 | -0.14(-0.51%) |
May 03, 2023 | 27.62 | 27.73 | 27.55 | 27.55 | 6,795 | -0.12(-0.43%) |
May 02, 2023 | 27.75 | 27.78 | 27.54 | 27.67 | 12,021 | -0.07(-0.25%) |
May 01, 2023 | 27.82 | 27.87 | 27.74 | 27.74 | 19,414 | -0.08(-0.29%) |
Apr 28, 2023 | 27.70 | 27.82 | 27.69 | 27.82 | 31,426 | +0.13(+0.47%) |
Apr 27, 2023 | 27.55 | 27.70 | 27.50 | 27.69 | 13,454 | +0.30(+1.10%) |
Apr 26, 2023 | 27.45 | 27.52 | 27.35 | 27.39 | 12,354 | -0.03(-0.11%) |
Apr 25, 2023 | 27.48 | 27.59 | 27.40 | 27.42 | 13,124 | -0.19(-0.69%) |
Apr 24, 2023 | 27.67 | 27.69 | 27.59 | 27.61 | 19,144 | -0.00(-0.01%) |
Apr 21, 2023 | 27.64 | 27.65 | 27.55 | 27.61 | 5,513 | +0.03(+0.10%) |
Apr 20, 2023 | 27.62 | 27.69 | 27.57 | 27.58 | 8,761 | -0.14(-0.49%) |
Apr 19, 2023 | 27.60 | 27.74 | 27.61 | 27.72 | 18,293 | +0.04(+0.14%) |
Apr 18, 2023 | 27.69 | 27.72 | 27.63 | 27.68 | 2,866 | +0.03(+0.09%) |
Apr 17, 2023 | 27.63 | 27.68 | 27.57 | 27.65 | 7,968 | +0.06(+0.23%) |
Apr 14, 2023 | 27.52 | 27.61 | 27.51 | 27.59 | 7,482 | -0.02(-0.06%) |
Apr 13, 2023 | 27.45 | 27.63 | 27.45 | 27.61 | 10,454 | +0.19(+0.68%) |
Apr 12, 2023 | 27.61 | 27.61 | 27.41 | 27.42 | 17,115 | -0.02(-0.07%) |
Apr 11, 2023 | 27.47 | 27.56 | 27.44 | 27.44 | 8,630 | -0.03(-0.11%) |
Apr 10, 2023 | 27.41 | 27.47 | 27.32 | 27.47 | 65,632 | -0.01(-0.04%) |
Apr 06, 2023 | 27.32 | 27.48 | 27.31 | 27.48 | 25,791 | +0.09(+0.35%) |
Apr 05, 2023 | 27.41 | 27.42 | 27.30 | 27.39 | 26,366 | -0.02(-0.07%) |
Apr 04, 2023 | 27.52 | 27.55 | 27.37 | 27.40 | 119,943 | -0.12(-0.42%) |
Apr 03, 2023 | 27.45 | 27.52 | 27.36 | 27.52 | 314,393 | +0.04(+0.15%) |
Mar 31, 2023 | 27.21 | 27.50 | 27.14 | 27.48 | 731,505 | +0.38(+1.40%) |
Mar 30, 2023 | 27.09 | 27.10 | 27.04 | 27.10 | 34,864 | +0.19(+0.71%) |
Mar 29, 2023 | 26.80 | 26.94 | 26.80 | 26.91 | 20,688 | +0.35(+1.30%) |
Mar 28, 2023 | 26.57 | 26.58 | 26.51 | 26.56 | 11,386 | -0.06(-0.22%) |
Mar 27, 2023 | 26.66 | 26.70 | 26.60 | 26.62 | 6,755 | +0.08(+0.30%) |
Mar 24, 2023 | 26.37 | 26.54 | 26.37 | 26.54 | 1,037 | +0.08(+0.31%) |
Mar 23, 2023 | 26.57 | 26.66 | 26.33 | 26.46 | 15,005 | +0.05(+0.20%) |
Mar 22, 2023 | 26.75 | 26.78 | 26.41 | 26.41 | 1,003 | -0.29(-1.10%) |
Mar 21, 2023 | 26.63 | 26.70 | 26.63 | 26.70 | 4,901 | +0.28(+1.05%) |
Mar 20, 2023 | 26.39 | 26.42 | 26.35 | 26.42 | 2,497 | +0.22(+0.85%) |
Mar 17, 2023 | 26.22 | 26.27 | 26.20 | 26.20 | 578 | -0.24(-0.91%) |
Mar 16, 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 0 | +0.45(+1.73%) |
Mar 15, 2023 | 26.08 | 26.08 | 25.99 | 25.99 | 554 | -0.18(-0.67%) |
Mar 14, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 66 | +0.33(+1.29%) |
Mar 13, 2023 | 25.64 | 26.06 | 25.64 | 25.83 | 3,015 | -0.00(-0.01%) |
Mar 10, 2023 | 25.82 | 25.94 | 25.82 | 25.84 | 1,401 | -0.32(-1.24%) |
Mar 09, 2023 | 26.37 | 26.37 | 26.16 | 26.16 | 1,392 | -0.38(-1.43%) |
Mar 08, 2023 | 26.57 | 26.57 | 26.51 | 26.54 | 1,420 | +0.03(+0.12%) |
Mar 07, 2023 | 26.56 | 26.56 | 26.51 | 26.51 | 1,683 | -0.26(-0.96%) |
Mar 06, 2023 | 26.86 | 26.86 | 26.77 | 26.77 | 1,656 | +0.03(+0.12%) |
Mar 03, 2023 | 26.70 | 26.73 | 26.70 | 26.73 | 100 | +0.29(+1.11%) |
Mar 02, 2023 | 26.25 | 26.50 | 26.25 | 26.44 | 504 | +0.14(+0.55%) |
Mar 01, 2023 | 26.39 | 26.39 | 26.26 | 26.29 | 2,280 | -0.11(-0.41%) |
Feb 28, 2023 | 26.42 | 26.50 | 26.40 | 26.40 | 4,480 | -0.00(-0.02%) |
Feb 27, 2023 | 26.49 | 26.51 | 26.41 | 26.41 | 1,474 | +0.09(+0.32%) |
Feb 24, 2023 | 26.35 | 26.40 | 26.30 | 26.32 | 755 | -0.20(-0.75%) |
Feb 23, 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 530 | +0.12(+0.47%) |
Feb 22, 2023 | 26.36 | 26.40 | 26.36 | 26.40 | 399 | -0.04(-0.14%) |
Feb 21, 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 20 | -0.27(-1.00%) |
Feb 17, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 118 | -0.07(-0.25%) |
Feb 16, 2023 | 26.87 | 26.94 | 26.77 | 26.77 | 3,549 | -0.12(-0.44%) |
Feb 15, 2023 | 26.87 | 26.89 | 26.81 | 26.89 | 904 | +0.02(+0.08%) |
Feb 14, 2023 | 26.86 | 26.87 | 26.86 | 26.87 | 421 | +0.06(+0.22%) |
Feb 13, 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 60 | +0.16(+0.60%) |
Feb 10, 2023 | 26.63 | 26.65 | 26.61 | 26.65 | 917 | +0.02(+0.09%) |
Feb 09, 2023 | 26.80 | 26.80 | 26.60 | 26.62 | 1,548 | -0.12(-0.45%) |
Feb 08, 2023 | 26.82 | 26.82 | 26.75 | 26.75 | 115 | -0.17(-0.63%) |
Feb 07, 2023 | 26.91 | 26.91 | 26.91 | 26.91 | 466 | +0.17(+0.65%) |
Feb 06, 2023 | 26.78 | 26.80 | 26.74 | 26.74 | 1,048 | -0.09(-0.32%) |
Feb 03, 2023 | 26.86 | 26.86 | 26.78 | 26.83 | 1,675 | -0.10(-0.37%) |
Feb 02, 2023 | 26.86 | 26.93 | 26.85 | 26.93 | 3,365 | +0.14(+0.51%) |
Feb 01, 2023 | 26.51 | 26.79 | 26.51 | 26.79 | 7,189 | +0.21(+0.77%) |
Jan 31, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 0 | +0.17(+0.65%) |
Jan 30, 2023 | 26.43 | 26.43 | 26.42 | 26.42 | 125 | -0.19(-0.72%) |
Jan 27, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 0 | +0.07(+0.26%) |
Jan 26, 2023 | 26.50 | 26.55 | 26.50 | 26.54 | 7,323 | +0.21(+0.79%) |
Jan 25, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 0 | -0.03(-0.11%) |
Jan 24, 2023 | 26.32 | 26.36 | 26.30 | 26.36 | 605 | +0.03(+0.12%) |
Jan 23, 2023 | 26.38 | 26.38 | 26.33 | 26.33 | 3,886 | +0.19(+0.73%) |
Jan 20, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 100 | +0.31(+1.20%) |
Jan 19, 2023 | 25.78 | 25.83 | 25.78 | 25.83 | 811 | -0.12(-0.47%) |
Jan 18, 2023 | 26.02 | 26.02 | 25.95 | 25.95 | 1,107 | -0.26(-0.98%) |
Jan 17, 2023 | 26.21 | 26.31 | 26.21 | 26.21 | 7,224 | -0.02(-0.07%) |
Jan 13, 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 0 | +0.10(+0.39%) |
Jan 12, 2023 | 26.06 | 26.12 | 26.06 | 26.12 | 100 | +0.11(+0.43%) |
Jan 11, 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 10 | +0.19(+0.73%) |
Jan 10, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 34 | +0.14(+0.53%) |
Jan 09, 2023 | 25.76 | 25.87 | 25.68 | 25.68 | 2,245 | +0.00(+0.00%) |
Jan 06, 2023 | 25.43 | 25.68 | 25.43 | 25.68 | 299 | +0.43(+1.72%) |
Jan 05, 2023 | 25.31 | 25.31 | 25.25 | 25.25 | 600 | -0.21(-0.84%) |
Jan 04, 2023 | 25.31 | 25.53 | 25.31 | 25.46 | 13,923 | +0.15(+0.60%) |