Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 27.54 | 27.59 | 27.53 | 27.53 | 96,271 | -0.07(-0.27%) |
Dec 28, 2023 | 27.64 | 27.71 | 27.55 | 27.60 | 83,471 | -0.07(-0.26%) |
Dec 27, 2023 | 27.66 | 27.73 | 27.65 | 27.68 | 73,442 | +0.00(+0.01%) |
Dec 26, 2023 | 27.54 | 27.69 | 27.54 | 27.67 | 34,967 | +0.05(+0.18%) |
Dec 22, 2023 | 27.69 | 27.72 | 27.59 | 27.62 | 87,463 | -0.01(-0.05%) |
Dec 21, 2023 | 27.62 | 27.65 | 27.58 | 27.64 | 28,123 | +0.04(+0.14%) |
Dec 20, 2023 | 27.64 | 27.71 | 27.58 | 27.60 | 73,259 | -0.02(-0.07%) |
Dec 19, 2023 | 27.55 | 27.68 | 27.55 | 27.62 | 124,328 | +0.05(+0.16%) |
Dec 18, 2023 | 27.56 | 27.60 | 27.52 | 27.57 | 57,642 | +0.08(+0.30%) |
Dec 15, 2023 | 27.54 | 27.56 | 27.45 | 27.49 | 83,645 | -0.07(-0.26%) |
Dec 14, 2023 | 27.56 | 27.60 | 27.52 | 27.56 | 29,470 | +0.13(+0.49%) |
Dec 13, 2023 | 27.20 | 27.45 | 27.15 | 27.43 | 76,590 | +0.25(+0.93%) |
Dec 12, 2023 | 27.22 | 27.24 | 27.15 | 27.18 | 35,963 | -0.07(-0.25%) |
Dec 11, 2023 | 27.31 | 27.31 | 27.23 | 27.25 | 109,360 | -0.07(-0.25%) |
Dec 08, 2023 | 27.71 | 27.71 | 27.25 | 27.31 | 126,849 | -0.16(-0.57%) |
Dec 07, 2023 | 27.53 | 27.53 | 27.42 | 27.47 | 250,859 | -0.03(-0.11%) |
Dec 06, 2023 | 27.76 | 27.76 | 27.48 | 27.50 | 46,047 | -0.34(-1.23%) |
Dec 05, 2023 | 27.98 | 28.04 | 27.84 | 27.84 | 62,377 | -0.17(-0.60%) |
Dec 04, 2023 | 28.02 | 28.09 | 27.97 | 28.01 | 37,502 | -0.08(-0.28%) |
Dec 01, 2023 | 28.11 | 28.31 | 28.08 | 28.09 | 109,112 | -0.06(-0.21%) |
Nov 30, 2023 | 28.46 | 28.47 | 28.15 | 28.15 | 23,653 | -0.33(-1.17%) |
Nov 29, 2023 | 28.45 | 28.49 | 28.29 | 28.48 | 20,465 | +0.11(+0.38%) |
Nov 28, 2023 | 28.29 | 28.45 | 28.29 | 28.38 | 20,799 | +0.11(+0.39%) |
Nov 27, 2023 | 28.25 | 28.32 | 28.24 | 28.27 | 29,197 | +0.01(+0.03%) |
Nov 24, 2023 | 28.42 | 28.42 | 28.26 | 28.26 | 6,886 | -0.11(-0.38%) |
Nov 22, 2023 | 28.27 | 28.42 | 28.26 | 28.37 | 21,050 | -0.18(-0.62%) |
Nov 21, 2023 | 28.48 | 28.54 | 28.42 | 28.54 | 19,568 | +0.14(+0.48%) |
Nov 20, 2023 | 28.32 | 28.46 | 28.32 | 28.41 | 88,793 | +0.22(+0.77%) |
Nov 17, 2023 | 28.16 | 28.24 | 28.13 | 28.19 | 21,618 | +0.16(+0.56%) |
Nov 16, 2023 | 28.11 | 28.13 | 28.03 | 28.03 | 88,923 | -0.33(-1.18%) |
Nov 15, 2023 | 28.30 | 28.40 | 28.30 | 28.37 | 18,125 | +0.00(+0.00%) |
Nov 14, 2023 | 28.44 | 28.48 | 28.35 | 28.37 | 37,199 | -0.07(-0.24%) |
Nov 13, 2023 | 28.18 | 28.43 | 28.18 | 28.43 | 49,268 | +0.27(+0.94%) |
Nov 10, 2023 | 28.16 | 28.23 | 28.15 | 28.17 | 28,280 | +0.04(+0.14%) |
Nov 09, 2023 | 28.13 | 28.26 | 28.12 | 28.13 | 26,623 | -0.00(-0.00%) |
Nov 08, 2023 | 28.23 | 28.34 | 28.04 | 28.13 | 135,106 | -0.26(-0.90%) |
Nov 07, 2023 | 28.52 | 28.52 | 28.35 | 28.39 | 19,332 | -0.37(-1.30%) |
Nov 06, 2023 | 28.80 | 28.85 | 28.72 | 28.76 | 140,031 | +0.01(+0.03%) |
Nov 03, 2023 | 28.78 | 28.84 | 28.72 | 28.75 | 36,210 | -0.08(-0.27%) |
Nov 02, 2023 | 28.71 | 28.87 | 28.68 | 28.83 | 60,546 | +0.20(+0.69%) |
Nov 01, 2023 | 28.76 | 28.84 | 28.61 | 28.63 | 126,800 | -0.08(-0.27%) |
Oct 31, 2023 | 28.69 | 28.83 | 28.65 | 28.71 | 119,639 | +0.08(+0.27%) |
Oct 30, 2023 | 28.89 | 28.89 | 28.59 | 28.63 | 43,785 | -0.31(-1.08%) |
Oct 27, 2023 | 28.93 | 29.00 | 28.83 | 28.95 | 44,841 | +0.11(+0.39%) |
Oct 26, 2023 | 28.68 | 28.90 | 28.68 | 28.83 | 23,277 | -0.07(-0.25%) |
Oct 25, 2023 | 28.80 | 28.91 | 28.69 | 28.91 | 175,125 | +0.16(+0.55%) |
Oct 24, 2023 | 28.88 | 28.88 | 28.68 | 28.75 | 24,692 | -0.17(-0.58%) |
Oct 23, 2023 | 28.94 | 29.04 | 28.91 | 28.92 | 20,898 | -0.06(-0.20%) |
Oct 20, 2023 | 28.99 | 29.06 | 28.93 | 28.98 | 45,045 | -0.12(-0.41%) |
Oct 19, 2023 | 28.94 | 29.12 | 28.93 | 29.09 | 26,946 | +0.01(+0.03%) |
Oct 18, 2023 | 28.95 | 29.09 | 28.90 | 29.08 | 159,992 | +0.14(+0.48%) |
Oct 17, 2023 | 28.90 | 28.98 | 28.84 | 28.95 | 19,045 | +0.00(+0.00%) |
Oct 16, 2023 | 28.95 | 28.97 | 28.88 | 28.95 | 25,993 | -0.05(-0.17%) |
Oct 13, 2023 | 28.92 | 29.03 | 28.88 | 29.00 | 28,422 | +0.30(+1.06%) |
Oct 12, 2023 | 28.67 | 28.86 | 28.53 | 28.69 | 52,267 | +0.04(+0.14%) |
Oct 11, 2023 | 28.63 | 28.67 | 28.51 | 28.65 | 28,397 | -0.10(-0.34%) |
Oct 10, 2023 | 28.78 | 28.80 | 28.72 | 28.75 | 33,392 | -0.02(-0.07%) |
Oct 09, 2023 | 28.74 | 28.79 | 28.71 | 28.77 | 33,455 | +0.24(+0.86%) |
Oct 06, 2023 | 28.58 | 28.59 | 28.49 | 28.52 | 20,458 | +0.03(+0.11%) |
Oct 05, 2023 | 28.52 | 28.58 | 28.42 | 28.49 | 26,250 | -0.14(-0.49%) |
Oct 04, 2023 | 28.91 | 28.91 | 28.59 | 28.63 | 27,784 | -0.38(-1.32%) |
Oct 03, 2023 | 29.09 | 29.09 | 28.95 | 29.01 | 254,053 | -0.14(-0.47%) |
Oct 02, 2023 | 29.21 | 29.21 | 29.09 | 29.15 | 90,730 | -0.04(-0.13%) |
Sep 29, 2023 | 29.35 | 29.35 | 29.15 | 29.19 | 43,609 | -0.20(-0.69%) |
Sep 28, 2023 | 29.37 | 29.49 | 29.37 | 29.39 | 23,453 | -0.03(-0.11%) |
Sep 27, 2023 | 29.26 | 29.47 | 29.26 | 29.43 | 35,532 | +0.12(+0.40%) |
Sep 26, 2023 | 29.16 | 29.31 | 29.16 | 29.31 | 34,529 | +0.03(+0.10%) |
Sep 25, 2023 | 29.21 | 29.28 | 29.24 | 29.28 | 58,306 | -0.01(-0.03%) |
Sep 22, 2023 | 29.41 | 29.42 | 29.23 | 29.29 | 45,987 | -0.07(-0.23%) |
Sep 21, 2023 | 29.44 | 29.44 | 29.33 | 29.36 | 49,393 | +0.01(+0.03%) |
Sep 20, 2023 | 29.43 | 29.49 | 29.35 | 29.35 | 12,618 | -0.23(-0.76%) |
Sep 19, 2023 | 29.61 | 29.61 | 29.51 | 29.58 | 17,998 | +0.10(+0.35%) |
Sep 18, 2023 | 29.58 | 29.58 | 29.46 | 29.47 | 17,804 | -0.06(-0.20%) |
Sep 15, 2023 | 29.61 | 29.65 | 29.52 | 29.53 | 15,900 | -0.17(-0.57%) |
Sep 14, 2023 | 29.63 | 29.75 | 29.63 | 29.70 | 65,899 | +0.12(+0.41%) |
Sep 13, 2023 | 29.40 | 29.67 | 29.40 | 29.58 | 36,075 | +0.10(+0.33%) |
Sep 12, 2023 | 29.48 | 29.54 | 29.47 | 29.48 | 31,525 | +0.03(+0.10%) |
Sep 11, 2023 | 29.41 | 29.49 | 29.40 | 29.45 | 22,616 | +0.23(+0.80%) |
Sep 08, 2023 | 29.30 | 29.30 | 29.21 | 29.22 | 23,675 | +0.10(+0.33%) |
Sep 07, 2023 | 29.09 | 29.15 | 29.06 | 29.12 | 19,109 | -0.03(-0.10%) |
Sep 06, 2023 | 29.14 | 29.25 | 29.08 | 29.15 | 37,664 | -0.04(-0.13%) |
Sep 05, 2023 | 29.17 | 29.31 | 29.16 | 29.19 | 40,325 | +0.10(+0.33%) |
Sep 01, 2023 | 29.00 | 29.13 | 29.00 | 29.09 | 41,033 | +0.25(+0.88%) |
Aug 31, 2023 | 28.85 | 28.94 | 28.79 | 28.84 | 34,586 | +0.00(+0.00%) |
Aug 30, 2023 | 28.94 | 28.98 | 28.82 | 28.84 | 38,283 | -0.02(-0.07%) |
Aug 29, 2023 | 28.85 | 28.91 | 28.81 | 28.86 | 31,183 | -0.04(-0.15%) |
Aug 28, 2023 | 28.91 | 29.02 | 28.87 | 28.90 | 25,960 | -0.10(-0.35%) |
Aug 25, 2023 | 28.88 | 29.05 | 28.85 | 29.01 | 11,961 | +0.30(+1.05%) |
Aug 24, 2023 | 28.67 | 28.77 | 28.56 | 28.70 | 36,586 | +0.01(+0.03%) |
Aug 23, 2023 | 28.56 | 28.74 | 28.47 | 28.69 | 70,058 | +0.14(+0.48%) |
Aug 22, 2023 | 28.61 | 28.61 | 28.48 | 28.56 | 45,386 | +0.06(+0.20%) |
Aug 21, 2023 | 28.71 | 28.72 | 28.48 | 28.50 | 24,374 | -0.10(-0.34%) |
Aug 18, 2023 | 28.50 | 28.69 | 28.50 | 28.60 | 29,365 | +0.13(+0.44%) |
Aug 17, 2023 | 28.62 | 28.62 | 28.43 | 28.47 | 38,084 | +0.03(+0.10%) |
Aug 16, 2023 | 28.56 | 28.63 | 28.43 | 28.44 | 26,179 | -0.02(-0.07%) |
Aug 15, 2023 | 28.70 | 28.70 | 28.44 | 28.46 | 20,373 | -0.34(-1.18%) |
Aug 14, 2023 | 28.81 | 28.84 | 28.73 | 28.80 | 20,153 | -0.16(-0.54%) |
Aug 11, 2023 | 28.86 | 29.08 | 28.83 | 28.96 | 26,804 | +0.06(+0.20%) |
Aug 10, 2023 | 28.97 | 29.01 | 28.85 | 28.90 | 30,161 | -0.02(-0.08%) |
Aug 09, 2023 | 28.83 | 28.95 | 28.80 | 28.92 | 28,874 | +0.15(+0.52%) |
Aug 08, 2023 | 28.56 | 28.83 | 28.53 | 28.77 | 25,971 | -0.02(-0.07%) |
Aug 07, 2023 | 28.85 | 28.85 | 28.71 | 28.79 | 15,961 | -0.02(-0.07%) |
Aug 04, 2023 | 28.93 | 28.94 | 28.81 | 28.81 | 12,968 | -0.03(-0.10%) |
Aug 03, 2023 | 28.72 | 28.91 | 28.71 | 28.84 | 86,213 | +0.00(+0.00%) |
Aug 02, 2023 | 29.08 | 29.08 | 28.75 | 28.84 | 23,234 | -0.27(-0.92%) |
Aug 01, 2023 | 29.00 | 29.12 | 29.00 | 29.11 | 50,421 | +0.04(+0.15%) |
Jul 31, 2023 | 29.11 | 29.17 | 28.99 | 29.06 | 44,545 | -0.05(-0.17%) |
Jul 28, 2023 | 29.10 | 29.23 | 29.04 | 29.11 | 57,714 | -0.01(-0.03%) |
Jul 27, 2023 | 29.31 | 29.31 | 29.12 | 29.12 | 27,961 | -0.32(-1.09%) |
Jul 26, 2023 | 29.35 | 29.44 | 29.29 | 29.44 | 91,390 | +0.15(+0.50%) |
Jul 25, 2023 | 29.31 | 29.31 | 29.22 | 29.30 | 29,841 | +0.01(+0.03%) |
Jul 24, 2023 | 29.17 | 29.34 | 29.17 | 29.29 | 39,518 | +0.11(+0.38%) |
Jul 21, 2023 | 29.17 | 29.20 | 29.15 | 29.18 | 62,001 | +0.07(+0.25%) |
Jul 20, 2023 | 29.14 | 29.15 | 29.07 | 29.10 | 36,465 | +0.00(+0.00%) |
Jul 19, 2023 | 29.13 | 29.19 | 29.08 | 29.10 | 37,795 | +0.02(+0.07%) |
Jul 18, 2023 | 29.05 | 29.12 | 29.05 | 29.08 | 45,001 | +0.11(+0.37%) |
Jul 17, 2023 | 29.04 | 29.05 | 28.97 | 28.98 | 44,424 | -0.06(-0.20%) |
Jul 14, 2023 | 29.09 | 29.09 | 29.02 | 29.04 | 164,536 | -0.01(-0.03%) |
Jul 13, 2023 | 28.91 | 29.04 | 28.91 | 29.04 | 23,783 | +0.19(+0.67%) |
Jul 12, 2023 | 28.91 | 28.95 | 28.84 | 28.85 | 98,605 | +0.13(+0.44%) |
Jul 11, 2023 | 28.70 | 28.74 | 28.68 | 28.72 | 63,562 | +0.06(+0.20%) |
Jul 10, 2023 | 28.63 | 28.71 | 28.63 | 28.67 | 38,960 | +0.07(+0.24%) |
Jul 07, 2023 | 28.61 | 28.68 | 28.60 | 28.60 | 32,454 | +0.02(+0.09%) |
Jul 06, 2023 | 28.60 | 28.64 | 28.54 | 28.57 | 45,100 | -0.13(-0.46%) |
Jul 05, 2023 | 28.79 | 28.79 | 28.65 | 28.70 | 77,407 | +0.00(+0.01%) |
Jul 03, 2023 | 28.66 | 28.72 | 28.66 | 28.70 | 15,512 | +0.07(+0.23%) |
Jun 30, 2023 | 28.77 | 28.82 | 28.58 | 28.64 | 27,214 | -0.04(-0.13%) |
Jun 29, 2023 | 28.67 | 28.71 | 28.66 | 28.67 | 26,245 | -0.07(-0.24%) |
Jun 28, 2023 | 28.90 | 28.90 | 28.74 | 28.74 | 35,597 | -0.18(-0.64%) |
Jun 27, 2023 | 28.94 | 28.99 | 28.88 | 28.93 | 82,629 | -0.15(-0.51%) |
Jun 26, 2023 | 29.10 | 29.19 | 29.03 | 29.08 | 30,342 | +0.02(+0.06%) |
Jun 23, 2023 | 29.19 | 29.22 | 29.04 | 29.06 | 23,202 | -0.18(-0.60%) |
Jun 22, 2023 | 29.26 | 29.28 | 29.20 | 29.23 | 70,349 | -0.11(-0.38%) |
Jun 21, 2023 | 29.43 | 29.43 | 29.33 | 29.35 | 21,479 | -0.08(-0.26%) |
Jun 20, 2023 | 29.40 | 29.43 | 29.37 | 29.42 | 49,003 | -0.09(-0.31%) |
Jun 16, 2023 | 29.74 | 29.74 | 29.44 | 29.51 | 43,126 | +0.07(+0.23%) |
Jun 15, 2023 | 29.46 | 29.48 | 29.42 | 29.45 | 30,878 | -0.67(-2.22%) |
May 08, 2023 | 30.22 | 30.22 | 30.06 | 30.12 | 47,318 | -0.02(-0.06%) |
May 05, 2023 | 30.12 | 30.18 | 30.02 | 30.13 | 31,939 | +0.08(+0.25%) |
May 04, 2023 | 29.73 | 30.07 | 29.73 | 30.06 | 35,057 | +0.18(+0.61%) |
May 03, 2023 | 29.84 | 30.06 | 29.77 | 29.88 | 32,502 | +0.01(+0.03%) |
May 02, 2023 | 29.90 | 29.94 | 29.82 | 29.87 | 52,237 | -0.02(-0.06%) |
May 01, 2023 | 30.10 | 30.12 | 29.82 | 29.89 | 75,094 | -0.10(-0.32%) |
Apr 28, 2023 | 29.84 | 30.00 | 29.84 | 29.98 | 18,334 | +0.04(+0.13%) |
Apr 27, 2023 | 29.78 | 29.95 | 29.78 | 29.94 | 26,659 | +0.10(+0.32%) |
Apr 26, 2023 | 29.95 | 29.95 | 29.78 | 29.85 | 45,579 | -0.09(-0.28%) |
Apr 25, 2023 | 29.80 | 29.93 | 29.69 | 29.93 | 17,858 | +0.05(+0.16%) |
Apr 24, 2023 | 29.64 | 29.92 | 29.64 | 29.89 | 49,196 | +0.14(+0.48%) |
Apr 21, 2023 | 29.85 | 29.85 | 29.67 | 29.74 | 72,883 | -0.18(-0.59%) |
Apr 20, 2023 | 29.77 | 29.96 | 29.77 | 29.92 | 40,372 | +0.10(+0.34%) |
Apr 19, 2023 | 29.82 | 29.87 | 29.78 | 29.82 | 16,836 | -0.03(-0.10%) |
Apr 18, 2023 | 29.89 | 29.90 | 29.73 | 29.85 | 94,089 | +0.06(+0.19%) |
Apr 17, 2023 | 29.85 | 29.85 | 29.71 | 29.79 | 48,871 | +0.03(+0.10%) |
Apr 14, 2023 | 30.04 | 30.04 | 29.68 | 29.76 | 55,328 | -0.16(-0.53%) |
Apr 13, 2023 | 30.06 | 30.09 | 29.90 | 29.92 | 19,295 | +0.12(+0.40%) |
Apr 12, 2023 | 29.66 | 29.81 | 29.66 | 29.80 | 73,244 | +0.04(+0.13%) |
Apr 11, 2023 | 29.60 | 29.90 | 29.60 | 29.76 | 58,716 | +0.17(+0.58%) |
Apr 10, 2023 | 29.64 | 29.64 | 29.48 | 29.59 | 40,390 | -0.05(-0.16%) |
Apr 06, 2023 | 29.83 | 29.83 | 29.48 | 29.64 | 43,345 | +0.08(+0.26%) |
Apr 05, 2023 | 29.50 | 29.58 | 29.47 | 29.56 | 102,283 | +0.09(+0.31%) |
Apr 04, 2023 | 29.43 | 29.52 | 29.28 | 29.47 | 52,633 | +0.12(+0.41%) |
Apr 03, 2023 | 29.31 | 29.43 | 29.30 | 29.35 | 274,794 | +0.04(+0.13%) |
Mar 31, 2023 | 29.25 | 29.33 | 29.17 | 29.31 | 49,158 | +0.11(+0.39%) |
Mar 30, 2023 | 29.13 | 29.20 | 29.05 | 29.20 | 73,694 | +0.22(+0.76%) |
Mar 29, 2023 | 28.75 | 29.01 | 28.75 | 28.98 | 59,390 | -0.04(-0.13%) |
Mar 28, 2023 | 29.04 | 29.06 | 28.87 | 29.02 | 220,422 | +0.20(+0.70%) |
Mar 27, 2023 | 28.53 | 28.82 | 28.53 | 28.82 | 30,032 | +0.05(+0.17%) |
Mar 24, 2023 | 28.92 | 29.04 | 28.76 | 28.77 | 58,669 | -0.03(-0.10%) |
Mar 23, 2023 | 28.90 | 28.90 | 28.76 | 28.80 | 28,882 | +0.03(+0.10%) |
Mar 22, 2023 | 28.51 | 28.78 | 28.51 | 28.77 | 12,604 | +0.15(+0.53%) |
Mar 21, 2023 | 28.67 | 28.82 | 28.60 | 28.61 | 24,950 | -0.08(-0.28%) |
Mar 20, 2023 | 28.70 | 28.74 | 28.66 | 28.70 | 90,902 | +0.00(+0.00%) |
Mar 17, 2023 | 28.50 | 28.74 | 28.50 | 28.70 | 29,833 | +0.20(+0.70%) |
Mar 16, 2023 | 28.54 | 28.54 | 28.43 | 28.50 | 19,150 | +0.03(+0.12%) |
Mar 15, 2023 | 28.53 | 28.58 | 28.45 | 28.46 | 32,490 | -0.07(-0.23%) |
Mar 14, 2023 | 28.43 | 28.62 | 28.43 | 28.53 | 80,939 | -0.10(-0.33%) |
Mar 13, 2023 | 28.43 | 28.71 | 28.43 | 28.62 | 32,821 | +0.16(+0.57%) |
Mar 10, 2023 | 28.41 | 28.50 | 28.40 | 28.46 | 55,341 | +0.10(+0.34%) |
Mar 09, 2023 | 28.39 | 28.47 | 28.33 | 28.37 | 49,905 | +0.05(+0.19%) |
Mar 08, 2023 | 28.40 | 28.40 | 28.28 | 28.31 | 23,094 | +0.00(+0.02%) |
Mar 07, 2023 | 28.45 | 28.48 | 28.28 | 28.31 | 64,111 | -0.24(-0.84%) |
Mar 06, 2023 | 28.34 | 28.59 | 28.34 | 28.55 | 48,160 | -0.01(-0.05%) |
Mar 03, 2023 | 28.35 | 28.59 | 28.35 | 28.56 | 59,346 | +0.23(+0.83%) |
Mar 02, 2023 | 28.14 | 28.39 | 28.14 | 28.33 | 59,457 | -0.07(-0.24%) |
Mar 01, 2023 | 28.46 | 28.46 | 28.33 | 28.39 | 180,760 | +0.21(+0.75%) |
Feb 28, 2023 | 28.40 | 28.40 | 28.17 | 28.18 | 110,767 | -0.08(-0.27%) |
Feb 27, 2023 | 28.11 | 28.28 | 28.11 | 28.26 | 30,442 | +0.15(+0.54%) |
Feb 24, 2023 | 28.27 | 28.27 | 28.10 | 28.11 | 40,180 | -0.30(-1.06%) |
Feb 23, 2023 | 28.42 | 28.46 | 28.35 | 28.41 | 49,297 | -0.05(-0.18%) |
Feb 22, 2023 | 28.57 | 28.57 | 28.44 | 28.46 | 16,885 | -0.11(-0.40%) |
Feb 21, 2023 | 28.74 | 28.74 | 28.49 | 28.58 | 78,020 | +0.18(+0.64%) |
Feb 17, 2023 | 28.33 | 28.45 | 28.28 | 28.39 | 72,010 | +0.07(+0.24%) |
Feb 16, 2023 | 28.31 | 28.41 | 28.28 | 28.33 | 40,246 | +0.00(+0.01%) |
Feb 15, 2023 | 28.45 | 28.45 | 28.22 | 28.33 | 17,403 | -0.13(-0.44%) |
Feb 14, 2023 | 28.63 | 28.63 | 28.40 | 28.45 | 57,998 | +0.01(+0.03%) |
Feb 13, 2023 | 28.48 | 28.50 | 28.36 | 28.44 | 36,672 | -0.03(-0.10%) |
Feb 10, 2023 | 28.52 | 28.52 | 28.44 | 28.47 | 52,599 | +0.04(+0.13%) |
Feb 09, 2023 | 28.54 | 28.61 | 28.39 | 28.43 | 85,697 | -0.07(-0.23%) |
Feb 08, 2023 | 28.43 | 28.50 | 28.37 | 28.50 | 31,398 | +0.09(+0.30%) |
Feb 07, 2023 | 28.30 | 28.50 | 28.30 | 28.41 | 46,517 | +0.05(+0.17%) |
Feb 06, 2023 | 28.53 | 28.53 | 28.34 | 28.37 | 36,627 | -0.12(-0.44%) |
Feb 03, 2023 | 28.53 | 28.67 | 28.48 | 28.49 | 44,760 | -0.32(-1.09%) |
Feb 02, 2023 | 29.04 | 29.20 | 28.77 | 28.81 | 274,196 | -0.19(-0.66%) |
Feb 01, 2023 | 29.04 | 29.04 | 28.74 | 29.00 | 43,430 | -0.04(-0.13%) |
Jan 31, 2023 | 28.79 | 29.04 | 28.79 | 29.04 | 49,066 | +0.20(+0.70%) |
Jan 30, 2023 | 28.76 | 28.88 | 28.76 | 28.83 | 40,081 | +0.05(+0.17%) |
Jan 27, 2023 | 28.83 | 28.83 | 28.68 | 28.79 | 23,390 | -0.05(-0.17%) |
Jan 26, 2023 | 28.81 | 28.83 | 28.71 | 28.83 | 52,648 | +0.16(+0.57%) |
Jan 25, 2023 | 28.48 | 28.72 | 28.48 | 28.67 | 44,098 | +0.07(+0.23%) |
Jan 24, 2023 | 28.50 | 28.61 | 28.50 | 28.61 | 23,934 | +0.09(+0.30%) |
Jan 23, 2023 | 28.67 | 28.67 | 28.25 | 28.52 | 28,470 | -0.11(-0.37%) |
Jan 20, 2023 | 28.63 | 28.63 | 28.56 | 28.62 | 13,865 | -0.00(-0.02%) |
Jan 19, 2023 | 28.51 | 28.65 | 28.51 | 28.63 | 29,275 | +0.08(+0.28%) |
Jan 18, 2023 | 28.78 | 28.80 | 28.47 | 28.55 | 39,249 | -0.15(-0.53%) |
Jan 17, 2023 | 28.67 | 28.71 | 28.58 | 28.70 | 28,531 | +0.05(+0.17%) |
Jan 13, 2023 | 28.55 | 28.68 | 28.53 | 28.65 | 81,725 | +0.17(+0.60%) |
Jan 12, 2023 | 28.41 | 28.53 | 28.34 | 28.48 | 52,811 | +0.12(+0.44%) |
Jan 11, 2023 | 28.33 | 28.37 | 28.25 | 28.36 | 35,865 | +0.09(+0.30%) |
Jan 10, 2023 | 27.99 | 28.30 | 27.99 | 28.27 | 51,062 | +0.08(+0.27%) |
Jan 09, 2023 | 28.19 | 28.27 | 28.15 | 28.19 | 37,436 | +0.11(+0.37%) |
Jan 06, 2023 | 27.89 | 28.15 | 27.89 | 28.09 | 18,228 | +0.20(+0.72%) |
Jan 05, 2023 | 27.96 | 27.96 | 27.81 | 27.89 | 47,540 | -0.16(-0.58%) |
Jan 04, 2023 | 28.13 | 28.13 | 27.96 | 28.05 | 44,499 | -0.02(-0.07%) |