Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.81 | 31.03 | 30.53 | 30.99 | 62,022 | +0.26(+0.84%) |
Nov 29, 2023 | 30.66 | 31.06 | 30.66 | 30.73 | 91,724 | -0.30(-0.96%) |
Nov 28, 2023 | 30.75 | 31.12 | 30.69 | 31.03 | 86,182 | +0.50(+1.62%) |
Nov 27, 2023 | 30.50 | 30.63 | 30.42 | 30.53 | 57,522 | -0.15(-0.49%) |
Nov 24, 2023 | 30.33 | 30.70 | 30.33 | 30.68 | 55,111 | +0.17(+0.55%) |
Nov 22, 2023 | 30.47 | 30.62 | 30.38 | 30.51 | 53,978 | +0.19(+0.62%) |
Nov 21, 2023 | 30.27 | 30.57 | 30.17 | 30.32 | 57,460 | -0.33(-1.07%) |
Nov 20, 2023 | 30.18 | 30.66 | 30.18 | 30.65 | 77,244 | +0.65(+2.18%) |
Nov 17, 2023 | 29.85 | 30.14 | 29.85 | 30.00 | 39,092 | -0.03(-0.10%) |
Nov 16, 2023 | 29.85 | 30.18 | 29.68 | 30.03 | 70,472 | -0.68(-2.23%) |
Nov 15, 2023 | 30.51 | 31.03 | 30.51 | 30.71 | 52,793 | +0.64(+2.14%) |
Nov 14, 2023 | 29.88 | 30.15 | 29.79 | 30.07 | 118,227 | +0.56(+1.88%) |
Nov 13, 2023 | 29.42 | 29.70 | 29.27 | 29.51 | 32,647 | +0.17(+0.57%) |
Nov 10, 2023 | 29.00 | 29.39 | 29.00 | 29.34 | 44,948 | +0.14(+0.48%) |
Nov 09, 2023 | 29.55 | 29.69 | 29.14 | 29.20 | 48,399 | -0.38(-1.27%) |
Nov 08, 2023 | 29.52 | 29.72 | 29.45 | 29.58 | 91,846 | -0.16(-0.53%) |
Nov 07, 2023 | 29.59 | 29.82 | 29.40 | 29.74 | 29,429 | +0.07(+0.23%) |
Nov 06, 2023 | 29.93 | 30.05 | 29.64 | 29.67 | 61,915 | +0.09(+0.30%) |
Nov 03, 2023 | 29.02 | 29.65 | 29.02 | 29.58 | 74,435 | +1.09(+3.83%) |
Nov 02, 2023 | 28.54 | 28.59 | 28.34 | 28.49 | 38,689 | +0.32(+1.13%) |
Nov 01, 2023 | 27.84 | 28.18 | 27.76 | 28.17 | 60,476 | +0.17(+0.60%) |
Oct 31, 2023 | 28.02 | 28.09 | 27.61 | 28.00 | 38,418 | -0.29(-1.02%) |
Oct 30, 2023 | 28.59 | 28.64 | 28.25 | 28.29 | 32,153 | +0.21(+0.74%) |
Oct 27, 2023 | 28.45 | 28.58 | 28.07 | 28.08 | 26,369 | +0.10(+0.35%) |
Oct 26, 2023 | 28.01 | 28.23 | 27.90 | 27.98 | 31,011 | -0.09(-0.32%) |
Oct 25, 2023 | 28.21 | 28.32 | 28.00 | 28.07 | 63,055 | -0.60(-2.08%) |
Oct 24, 2023 | 28.03 | 28.86 | 28.03 | 28.67 | 28,992 | +0.80(+2.88%) |
Oct 23, 2023 | 27.54 | 28.02 | 27.38 | 27.86 | 28,395 | +0.11(+0.39%) |
Oct 20, 2023 | 27.79 | 27.95 | 27.67 | 27.75 | 52,234 | -0.39(-1.37%) |
Oct 19, 2023 | 28.22 | 28.37 | 28.12 | 28.14 | 33,979 | -0.34(-1.18%) |
Oct 18, 2023 | 28.66 | 28.77 | 28.40 | 28.48 | 56,923 | -0.57(-1.95%) |
Oct 17, 2023 | 28.82 | 29.18 | 28.73 | 29.04 | 45,771 | -0.25(-0.85%) |
Oct 16, 2023 | 29.01 | 29.48 | 28.93 | 29.29 | 79,031 | +0.19(+0.65%) |
Oct 13, 2023 | 29.09 | 29.38 | 29.05 | 29.10 | 99,213 | -0.35(-1.18%) |
Oct 12, 2023 | 30.13 | 30.13 | 29.31 | 29.45 | 19,106 | -0.62(-2.05%) |
Oct 11, 2023 | 30.10 | 30.29 | 29.94 | 30.07 | 22,757 | +0.16(+0.54%) |
Oct 10, 2023 | 29.42 | 29.98 | 29.42 | 29.90 | 49,746 | +0.74(+2.54%) |
Oct 09, 2023 | 28.87 | 29.21 | 28.82 | 29.16 | 36,677 | -0.07(-0.24%) |
Oct 06, 2023 | 28.42 | 29.38 | 28.42 | 29.23 | 108,226 | +0.81(+2.86%) |
Oct 05, 2023 | 28.30 | 28.48 | 28.11 | 28.42 | 35,552 | +0.02(+0.07%) |
Oct 04, 2023 | 28.42 | 28.43 | 28.22 | 28.40 | 95,618 | -0.12(-0.42%) |
Oct 03, 2023 | 28.58 | 28.82 | 28.45 | 28.52 | 43,421 | -0.52(-1.78%) |
Oct 02, 2023 | 29.11 | 29.14 | 28.91 | 29.03 | 31,774 | -0.11(-0.37%) |
Sep 29, 2023 | 29.37 | 29.48 | 29.10 | 29.14 | 51,990 | +0.23(+0.79%) |
Sep 28, 2023 | 28.49 | 28.95 | 28.49 | 28.91 | 91,991 | +0.07(+0.24%) |
Sep 27, 2023 | 28.87 | 28.92 | 28.72 | 28.85 | 31,186 | +0.03(+0.10%) |
Sep 26, 2023 | 28.89 | 29.06 | 28.77 | 28.82 | 45,856 | -0.42(-1.43%) |
Sep 25, 2023 | 28.82 | 29.31 | 29.19 | 29.23 | 47,214 | -0.09(-0.30%) |
Sep 22, 2023 | 29.65 | 29.65 | 29.32 | 29.32 | 50,773 | +0.68(+2.39%) |
Sep 21, 2023 | 28.74 | 28.85 | 28.64 | 28.64 | 96,374 | -0.72(-2.47%) |
Sep 20, 2023 | 29.76 | 29.84 | 29.36 | 29.36 | 29,331 | -0.43(-1.43%) |
Sep 19, 2023 | 29.91 | 30.04 | 29.71 | 29.79 | 45,622 | -0.31(-1.02%) |
Sep 18, 2023 | 29.95 | 30.18 | 29.90 | 30.10 | 37,567 | -0.13(-0.43%) |
Sep 15, 2023 | 30.38 | 30.50 | 30.19 | 30.22 | 52,978 | -0.19(-0.62%) |
Sep 14, 2023 | 30.49 | 30.58 | 30.25 | 30.41 | 61,163 | +0.08(+0.26%) |
Sep 13, 2023 | 30.21 | 30.44 | 29.96 | 30.33 | 97,704 | -0.12(-0.39%) |
Sep 12, 2023 | 30.23 | 30.66 | 30.23 | 30.45 | 34,740 | -0.08(-0.26%) |
Sep 11, 2023 | 30.59 | 30.67 | 30.36 | 30.53 | 39,659 | +0.41(+1.35%) |
Sep 08, 2023 | 30.22 | 30.29 | 30.01 | 30.12 | 280,562 | -0.10(-0.33%) |
Sep 07, 2023 | 30.35 | 30.38 | 30.03 | 30.22 | 68,118 | -0.82(-2.65%) |
Sep 06, 2023 | 30.97 | 31.40 | 30.97 | 31.05 | 35,636 | -0.03(-0.10%) |
Sep 05, 2023 | 31.09 | 31.21 | 30.97 | 31.08 | 56,593 | -0.50(-1.57%) |
Sep 01, 2023 | 31.16 | 31.84 | 31.16 | 31.57 | 82,644 | +0.74(+2.41%) |
Aug 31, 2023 | 30.83 | 31.00 | 30.70 | 30.83 | 47,583 | -0.25(-0.80%) |
Aug 30, 2023 | 30.65 | 31.13 | 30.65 | 31.08 | 59,156 | +0.02(+0.06%) |
Aug 29, 2023 | 30.54 | 31.15 | 30.54 | 31.06 | 55,880 | +0.98(+3.27%) |
Aug 28, 2023 | 29.93 | 30.16 | 29.89 | 30.08 | 39,504 | +0.48(+1.61%) |
Aug 25, 2023 | 29.64 | 29.67 | 29.21 | 29.60 | 48,469 | -0.06(-0.20%) |
Aug 24, 2023 | 29.98 | 30.10 | 29.59 | 29.66 | 100,339 | -0.12(-0.40%) |
Aug 23, 2023 | 29.37 | 29.91 | 29.37 | 29.78 | 37,136 | +0.48(+1.64%) |
Aug 22, 2023 | 29.59 | 29.59 | 29.20 | 29.30 | 53,634 | -0.03(-0.10%) |
Aug 21, 2023 | 29.04 | 29.35 | 29.01 | 29.33 | 60,893 | +0.16(+0.56%) |
Aug 18, 2023 | 29.03 | 29.26 | 28.93 | 29.16 | 153,024 | -0.61(-2.06%) |
Aug 17, 2023 | 30.31 | 30.39 | 29.69 | 29.78 | 92,223 | +0.02(+0.07%) |
Aug 16, 2023 | 29.92 | 30.17 | 29.72 | 29.76 | 140,626 | -0.48(-1.57%) |
Aug 15, 2023 | 30.64 | 30.72 | 30.18 | 30.23 | 114,123 | -0.78(-2.53%) |
Aug 14, 2023 | 30.76 | 31.11 | 30.70 | 31.02 | 77,456 | -0.16(-0.51%) |
Aug 11, 2023 | 31.56 | 31.56 | 31.06 | 31.18 | 55,627 | -0.94(-2.93%) |
Aug 10, 2023 | 32.26 | 32.82 | 32.00 | 32.12 | 137,584 | +0.44(+1.38%) |
Aug 09, 2023 | 31.95 | 32.00 | 31.57 | 31.68 | 47,238 | +0.07(+0.22%) |
Aug 08, 2023 | 31.40 | 31.64 | 31.21 | 31.61 | 53,460 | -0.58(-1.79%) |
Aug 07, 2023 | 32.49 | 32.61 | 31.92 | 32.19 | 42,494 | -0.07(-0.22%) |
Aug 04, 2023 | 32.61 | 32.79 | 32.23 | 32.26 | 63,336 | -0.30(-0.91%) |
Aug 03, 2023 | 32.08 | 32.65 | 32.08 | 32.55 | 87,881 | +0.99(+3.14%) |
Aug 02, 2023 | 32.23 | 32.23 | 31.45 | 31.56 | 83,427 | -1.33(-4.03%) |
Aug 01, 2023 | 32.85 | 33.11 | 32.78 | 32.89 | 131,340 | -0.47(-1.41%) |
Jul 31, 2023 | 32.94 | 33.47 | 32.94 | 33.36 | 128,134 | +0.46(+1.39%) |
Jul 28, 2023 | 32.36 | 32.93 | 32.36 | 32.90 | 79,909 | +1.53(+4.87%) |
Jul 27, 2023 | 31.84 | 31.93 | 31.32 | 31.37 | 69,686 | -0.33(-1.03%) |
Jul 26, 2023 | 31.36 | 31.84 | 31.36 | 31.70 | 86,278 | +0.31(+0.98%) |
Jul 25, 2023 | 31.66 | 31.85 | 31.35 | 31.39 | 48,679 | +0.22(+0.70%) |
Jul 24, 2023 | 30.38 | 31.41 | 30.21 | 31.18 | 139,664 | +0.63(+2.08%) |
Jul 21, 2023 | 30.59 | 30.78 | 30.44 | 30.54 | 73,541 | +0.12(+0.39%) |
Jul 20, 2023 | 30.54 | 30.72 | 30.41 | 30.42 | 65,659 | -0.35(-1.13%) |
Jul 19, 2023 | 31.10 | 31.21 | 30.68 | 30.77 | 43,611 | +0.21(+0.68%) |
Jul 18, 2023 | 30.80 | 30.85 | 30.40 | 30.56 | 97,370 | -0.66(-2.12%) |
Jul 17, 2023 | 30.82 | 31.24 | 30.70 | 31.22 | 80,186 | +0.03(+0.09%) |
Jul 14, 2023 | 31.39 | 31.39 | 31.11 | 31.20 | 58,184 | -0.57(-1.78%) |
Jul 13, 2023 | 31.30 | 31.77 | 31.30 | 31.76 | 88,823 | +0.89(+2.89%) |
Jul 12, 2023 | 30.59 | 31.06 | 30.54 | 30.87 | 353,815 | +1.06(+3.56%) |
Jul 11, 2023 | 29.44 | 29.82 | 29.41 | 29.81 | 45,394 | +0.38(+1.28%) |
Jul 10, 2023 | 29.04 | 29.54 | 29.04 | 29.43 | 44,215 | +0.07(+0.24%) |
Jul 07, 2023 | 28.88 | 29.52 | 28.88 | 29.36 | 76,021 | +0.68(+2.39%) |
Jul 06, 2023 | 28.89 | 29.07 | 28.52 | 28.68 | 57,438 | -0.79(-2.69%) |
Jul 05, 2023 | 29.40 | 29.52 | 29.28 | 29.47 | 156,620 | -0.21(-0.70%) |
Jul 03, 2023 | 29.64 | 29.90 | 29.56 | 29.68 | 100,708 | +0.56(+1.91%) |
Jun 30, 2023 | 29.09 | 29.34 | 29.01 | 29.12 | 128,029 | +0.15(+0.53%) |
Jun 29, 2023 | 28.93 | 29.08 | 28.82 | 28.97 | 195,222 | -0.40(-1.37%) |
Jun 28, 2023 | 29.21 | 29.40 | 29.20 | 29.37 | 58,997 | -0.13(-0.44%) |
Jun 27, 2023 | 29.34 | 29.56 | 29.19 | 29.50 | 173,599 | +0.66(+2.30%) |
Jun 26, 2023 | 28.96 | 29.26 | 28.84 | 28.84 | 252,351 | -0.10(-0.34%) |
Jun 23, 2023 | 29.05 | 29.06 | 28.80 | 28.93 | 60,513 | -0.66(-2.25%) |
Jun 22, 2023 | 29.63 | 29.70 | 29.39 | 29.60 | 58,725 | -0.11(-0.37%) |
Jun 21, 2023 | 29.72 | 29.97 | 29.58 | 29.71 | 37,010 | -0.30(-0.99%) |
Jun 20, 2023 | 30.30 | 30.41 | 29.92 | 30.01 | 54,116 | -1.00(-3.23%) |
Jun 16, 2023 | 31.38 | 31.48 | 30.82 | 31.01 | 86,384 | -0.25(-0.79%) |
Jun 15, 2023 | 31.16 | 31.26 | 30.97 | 31.26 | 62,669 | +0.42(+1.35%) |
Jun 14, 2023 | 30.44 | 30.87 | 30.39 | 30.84 | 72,227 | +0.45(+1.47%) |
Jun 13, 2023 | 30.55 | 30.74 | 30.31 | 30.39 | 48,907 | +0.44(+1.46%) |
Jun 12, 2023 | 29.89 | 30.06 | 29.89 | 29.96 | 73,098 | +0.17(+0.57%) |
Jun 09, 2023 | 29.81 | 30.03 | 29.73 | 29.79 | 66,499 | +0.08(+0.28%) |
Jun 08, 2023 | 29.38 | 29.79 | 29.38 | 29.70 | 67,283 | +0.36(+1.23%) |
Jun 07, 2023 | 29.68 | 29.87 | 29.28 | 29.34 | 49,421 | -0.26(-0.87%) |
Jun 06, 2023 | 28.88 | 29.72 | 28.88 | 29.60 | 107,523 | +0.60(+2.05%) |
Jun 05, 2023 | 28.95 | 29.04 | 28.79 | 29.00 | 78,754 | -0.10(-0.34%) |
Jun 02, 2023 | 29.10 | 29.37 | 29.10 | 29.10 | 84,651 | +0.66(+2.34%) |
Jun 01, 2023 | 27.68 | 28.65 | 27.68 | 28.44 | 71,523 | +0.95(+3.46%) |
May 31, 2023 | 27.53 | 27.53 | 27.10 | 27.49 | 200,765 | -0.24(-0.86%) |
May 30, 2023 | 28.31 | 28.40 | 27.64 | 27.72 | 49,804 | -0.78(-2.75%) |
May 26, 2023 | 28.11 | 28.63 | 28.02 | 28.51 | 37,259 | +0.71(+2.57%) |
May 25, 2023 | 28.23 | 28.23 | 27.79 | 27.79 | 37,637 | -0.44(-1.55%) |
May 24, 2023 | 28.48 | 28.57 | 28.19 | 28.23 | 116,801 | -0.47(-1.62%) |
May 23, 2023 | 29.02 | 29.16 | 28.69 | 28.70 | 34,233 | -0.81(-2.76%) |
May 22, 2023 | 29.46 | 29.75 | 29.31 | 29.51 | 49,014 | +0.48(+1.66%) |
May 19, 2023 | 29.05 | 29.12 | 28.92 | 29.03 | 72,314 | -0.17(-0.59%) |
May 18, 2023 | 29.62 | 29.62 | 29.07 | 29.20 | 86,802 | -0.82(-2.74%) |
May 17, 2023 | 29.62 | 30.11 | 29.60 | 30.03 | 43,191 | +0.25(+0.83%) |
May 16, 2023 | 29.90 | 29.97 | 29.74 | 29.78 | 33,351 | -0.54(-1.77%) |
May 15, 2023 | 29.76 | 30.40 | 29.69 | 30.31 | 25,354 | +1.20(+4.13%) |
May 12, 2023 | 29.39 | 29.41 | 29.06 | 29.11 | 39,338 | -0.63(-2.11%) |
May 11, 2023 | 29.15 | 29.78 | 29.15 | 29.74 | 30,758 | +0.50(+1.70%) |
May 10, 2023 | 29.19 | 29.40 | 29.03 | 29.24 | 53,473 | +0.12(+0.41%) |
May 09, 2023 | 28.88 | 29.18 | 28.88 | 29.12 | 87,834 | -0.53(-1.77%) |
May 08, 2023 | 29.69 | 29.70 | 29.47 | 29.65 | 42,788 | +0.10(+0.34%) |
May 05, 2023 | 29.29 | 29.64 | 29.18 | 29.55 | 119,089 | +0.52(+1.78%) |
May 04, 2023 | 29.00 | 29.28 | 29.00 | 29.03 | 64,447 | +0.20(+0.71%) |
May 03, 2023 | 28.81 | 29.09 | 28.70 | 28.83 | 108,982 | -0.04(-0.12%) |
May 02, 2023 | 29.30 | 29.30 | 28.70 | 28.87 | 106,237 | -0.64(-2.18%) |
May 01, 2023 | 29.44 | 29.72 | 29.44 | 29.51 | 41,247 | -0.06(-0.21%) |
Apr 28, 2023 | 29.14 | 29.67 | 29.14 | 29.57 | 28,570 | +0.33(+1.13%) |
Apr 27, 2023 | 28.84 | 29.29 | 28.84 | 29.24 | 59,441 | +0.48(+1.65%) |
Apr 26, 2023 | 29.09 | 29.18 | 28.72 | 28.77 | 36,727 | +0.39(+1.39%) |
Apr 25, 2023 | 28.77 | 28.77 | 28.29 | 28.37 | 59,000 | -0.86(-2.94%) |
Apr 24, 2023 | 29.58 | 29.58 | 29.12 | 29.23 | 159,420 | -0.50(-1.67%) |
Apr 21, 2023 | 29.79 | 29.79 | 29.44 | 29.73 | 58,764 | -0.27(-0.89%) |
Apr 20, 2023 | 30.18 | 30.38 | 29.87 | 30.00 | 58,411 | -0.29(-0.95%) |
Apr 19, 2023 | 30.15 | 30.38 | 30.10 | 30.28 | 139,100 | -0.36(-1.17%) |
Apr 18, 2023 | 30.84 | 30.90 | 30.59 | 30.64 | 64,049 | -0.05(-0.16%) |
Apr 17, 2023 | 30.64 | 30.77 | 30.52 | 30.69 | 43,965 | +0.52(+1.71%) |
Apr 14, 2023 | 30.36 | 30.54 | 30.01 | 30.17 | 37,800 | -0.26(-0.85%) |
Apr 13, 2023 | 30.24 | 30.52 | 30.24 | 30.43 | 56,633 | +0.80(+2.71%) |
Apr 12, 2023 | 30.42 | 30.61 | 29.59 | 29.63 | 64,900 | -1.02(-3.33%) |
Apr 11, 2023 | 30.91 | 31.02 | 30.65 | 30.65 | 39,405 | -0.11(-0.35%) |
Apr 10, 2023 | 30.75 | 30.78 | 30.53 | 30.76 | 43,388 | -0.29(-0.93%) |
Apr 06, 2023 | 30.76 | 31.16 | 30.58 | 31.05 | 44,402 | +0.25(+0.81%) |
Apr 05, 2023 | 31.34 | 31.34 | 30.66 | 30.80 | 78,887 | -0.73(-2.33%) |
Apr 04, 2023 | 31.52 | 31.64 | 31.36 | 31.53 | 154,789 | -0.11(-0.34%) |
Apr 03, 2023 | 31.62 | 31.74 | 31.42 | 31.64 | 36,764 | -0.19(-0.59%) |
Mar 31, 2023 | 31.75 | 31.97 | 31.69 | 31.83 | 141,476 | -0.09(-0.28%) |
Mar 30, 2023 | 31.64 | 32.02 | 31.59 | 31.92 | 113,703 | +0.59(+1.87%) |
Mar 29, 2023 | 31.00 | 31.35 | 30.84 | 31.34 | 125,940 | +0.32(+1.02%) |
Mar 28, 2023 | 30.77 | 31.09 | 30.68 | 31.02 | 89,668 | +0.91(+3.03%) |
Mar 27, 2023 | 30.05 | 30.19 | 29.87 | 30.11 | 106,099 | -0.49(-1.62%) |
Mar 24, 2023 | 30.44 | 30.79 | 30.40 | 30.60 | 46,509 | -0.13(-0.42%) |
Mar 23, 2023 | 30.70 | 31.19 | 30.43 | 30.73 | 93,286 | +1.00(+3.37%) |
Mar 22, 2023 | 29.97 | 30.19 | 29.70 | 29.73 | 58,350 | -0.07(-0.23%) |
Mar 21, 2023 | 29.59 | 29.90 | 29.56 | 29.80 | 48,274 | +0.46(+1.56%) |
Mar 20, 2023 | 29.19 | 29.62 | 28.90 | 29.34 | 41,642 | -0.21(-0.70%) |
Mar 17, 2023 | 29.80 | 29.87 | 29.36 | 29.55 | 147,266 | -0.18(-0.60%) |
Mar 16, 2023 | 28.90 | 29.81 | 28.90 | 29.73 | 86,668 | +0.64(+2.22%) |
Mar 15, 2023 | 29.04 | 29.27 | 28.72 | 29.08 | 147,795 | -0.82(-2.75%) |
Mar 14, 2023 | 29.69 | 29.95 | 29.59 | 29.91 | 82,076 | +0.41(+1.38%) |
Mar 13, 2023 | 29.04 | 29.78 | 29.00 | 29.50 | 42,169 | +0.24(+0.81%) |
Mar 10, 2023 | 29.52 | 29.62 | 29.09 | 29.26 | 150,017 | -0.18(-0.61%) |
Mar 09, 2023 | 30.13 | 30.27 | 29.36 | 29.44 | 91,438 | -1.46(-4.72%) |
Mar 08, 2023 | 30.75 | 30.90 | 30.65 | 30.90 | 51,335 | -0.06(-0.19%) |
Mar 07, 2023 | 31.17 | 31.23 | 30.85 | 30.96 | 43,740 | -0.51(-1.61%) |
Mar 06, 2023 | 31.58 | 31.78 | 31.33 | 31.46 | 68,140 | -0.15(-0.47%) |
Mar 03, 2023 | 31.46 | 31.69 | 31.45 | 31.61 | 72,968 | +0.16(+0.52%) |
Mar 02, 2023 | 30.67 | 31.50 | 30.67 | 31.45 | 126,885 | +0.48(+1.55%) |
Mar 01, 2023 | 31.37 | 31.53 | 30.95 | 30.97 | 50,820 | +0.83(+2.77%) |
Feb 28, 2023 | 30.03 | 30.44 | 29.96 | 30.13 | 83,467 | -0.13(-0.43%) |
Feb 27, 2023 | 30.29 | 30.33 | 30.11 | 30.26 | 50,041 | +0.56(+1.87%) |
Feb 24, 2023 | 29.76 | 30.00 | 29.52 | 29.71 | 115,991 | -0.90(-2.95%) |
Feb 23, 2023 | 31.33 | 31.33 | 30.31 | 30.61 | 73,344 | -0.02(-0.08%) |
Feb 22, 2023 | 30.94 | 31.00 | 30.47 | 30.64 | 170,001 | -0.11(-0.37%) |
Feb 21, 2023 | 30.94 | 31.30 | 30.75 | 30.75 | 153,423 | -1.13(-3.55%) |
Feb 17, 2023 | 32.10 | 32.20 | 31.74 | 31.88 | 151,224 | -0.96(-2.93%) |
Feb 16, 2023 | 32.64 | 33.07 | 32.47 | 32.84 | 140,182 | +0.13(+0.39%) |
Feb 15, 2023 | 32.23 | 32.75 | 32.23 | 32.71 | 53,097 | +0.01(+0.03%) |
Feb 14, 2023 | 32.38 | 32.84 | 32.24 | 32.70 | 55,445 | -0.19(-0.57%) |
Feb 13, 2023 | 32.79 | 33.08 | 32.58 | 32.89 | 60,047 | +0.50(+1.53%) |
Feb 10, 2023 | 32.73 | 32.76 | 32.23 | 32.40 | 108,402 | -0.98(-2.94%) |
Feb 09, 2023 | 34.00 | 34.08 | 33.28 | 33.38 | 114,239 | +0.22(+0.66%) |
Feb 08, 2023 | 33.37 | 33.43 | 33.06 | 33.16 | 55,122 | -0.38(-1.12%) |
Feb 07, 2023 | 33.48 | 33.58 | 33.04 | 33.54 | 60,929 | +0.43(+1.29%) |
Feb 06, 2023 | 32.94 | 33.31 | 32.73 | 33.11 | 73,653 | -0.63(-1.88%) |
Feb 03, 2023 | 33.98 | 34.41 | 33.73 | 33.75 | 133,134 | -0.81(-2.35%) |
Feb 02, 2023 | 34.89 | 34.95 | 34.34 | 34.56 | 136,230 | -0.18(-0.51%) |
Feb 01, 2023 | 34.31 | 34.98 | 34.06 | 34.74 | 102,884 | +0.94(+2.79%) |
Jan 31, 2023 | 33.57 | 34.09 | 33.54 | 33.80 | 215,003 | -0.03(-0.09%) |
Jan 30, 2023 | 34.15 | 34.20 | 33.70 | 33.82 | 199,599 | -1.53(-4.32%) |
Jan 27, 2023 | 35.29 | 35.49 | 34.91 | 35.35 | 160,500 | +0.03(+0.08%) |
Jan 26, 2023 | 34.94 | 35.32 | 34.72 | 35.32 | 125,947 | +0.91(+2.65%) |
Jan 25, 2023 | 34.06 | 34.46 | 33.76 | 34.41 | 100,389 | +0.05(+0.14%) |
Jan 24, 2023 | 34.01 | 34.38 | 34.01 | 34.36 | 132,945 | -0.00(-0.00%) |
Jan 23, 2023 | 34.22 | 34.60 | 34.17 | 34.36 | 143,889 | +0.23(+0.67%) |
Jan 20, 2023 | 33.68 | 34.14 | 33.60 | 34.13 | 84,125 | +0.93(+2.81%) |
Jan 19, 2023 | 33.06 | 33.41 | 32.94 | 33.20 | 61,695 | +0.24(+0.72%) |
Jan 18, 2023 | 34.05 | 34.05 | 32.96 | 32.96 | 69,903 | -0.58(-1.72%) |
Jan 17, 2023 | 33.51 | 33.65 | 33.28 | 33.54 | 153,546 | -0.57(-1.66%) |
Jan 13, 2023 | 33.54 | 34.10 | 33.54 | 34.10 | 65,964 | +0.64(+1.93%) |
Jan 12, 2023 | 33.32 | 33.47 | 32.77 | 33.46 | 93,669 | -0.15(-0.44%) |
Jan 11, 2023 | 33.40 | 33.62 | 33.19 | 33.61 | 98,755 | +0.22(+0.65%) |
Jan 10, 2023 | 33.24 | 33.43 | 32.87 | 33.39 | 86,487 | +0.33(+0.99%) |
Jan 09, 2023 | 33.36 | 33.45 | 33.01 | 33.06 | 132,053 | +0.27(+0.82%) |
Jan 06, 2023 | 32.19 | 32.80 | 31.94 | 32.79 | 123,948 | +0.31(+0.95%) |
Jan 05, 2023 | 31.74 | 32.53 | 31.74 | 32.49 | 61,255 | +0.00(+0.00%) |
Jan 04, 2023 | 31.52 | 32.49 | 31.42 | 32.49 | 250,110 | +2.10(+6.92%) |
Jan 03, 2023 | 30.00 | 30.88 | 30.00 | 30.38 | 98,504 | +0.89(+3.03%) |
Dec 30, 2022 | 29.45 | 29.79 | 29.32 | 29.49 | 190,557 | -0.60(-1.98%) |
Dec 29, 2022 | 29.70 | 30.14 | 29.52 | 30.09 | 151,423 | +0.82(+2.81%) |
Dec 28, 2022 | 30.04 | 30.08 | 29.17 | 29.26 | 155,321 | -0.77(-2.58%) |
Dec 27, 2022 | 29.56 | 30.28 | 29.56 | 30.04 | 129,163 | +0.84(+2.89%) |
Dec 23, 2022 | 29.52 | 29.59 | 29.14 | 29.19 | 103,210 | -0.37(-1.24%) |
Dec 22, 2022 | 30.01 | 30.08 | 29.32 | 29.56 | 233,504 | -0.23(-0.77%) |
Dec 21, 2022 | 29.14 | 29.90 | 28.97 | 29.79 | 708,281 | +0.55(+1.87%) |
Dec 20, 2022 | 29.10 | 29.60 | 28.99 | 29.24 | 105,995 | -0.38(-1.27%) |
Dec 19, 2022 | 29.90 | 29.96 | 29.50 | 29.62 | 101,804 | +0.15(+0.50%) |
Dec 16, 2022 | 29.82 | 29.99 | 29.42 | 29.47 | 201,858 | -0.06(-0.20%) |
Dec 15, 2022 | 30.72 | 30.83 | 29.45 | 29.53 | 404,710 | -1.22(-3.97%) |
Dec 14, 2022 | 30.59 | 30.91 | 30.00 | 30.75 | 88,989 | +0.13(+0.42%) |
Dec 13, 2022 | 31.45 | 31.51 | 30.44 | 30.62 | 135,403 | +0.69(+2.32%) |
Dec 12, 2022 | 30.19 | 30.19 | 29.63 | 29.93 | 176,795 | -0.50(-1.63%) |
Dec 09, 2022 | 30.77 | 30.88 | 30.40 | 30.42 | 106,158 | -0.27(-0.87%) |
Dec 08, 2022 | 30.40 | 30.76 | 30.14 | 30.69 | 175,269 | +1.16(+3.93%) |
Dec 07, 2022 | 29.25 | 29.77 | 29.25 | 29.53 | 253,361 | -0.41(-1.36%) |
Dec 06, 2022 | 30.12 | 30.21 | 29.68 | 29.94 | 101,276 | +0.07(+0.23%) |
Dec 05, 2022 | 30.77 | 30.80 | 29.76 | 29.87 | 190,064 | -0.41(-1.34%) |
Dec 02, 2022 | 29.12 | 30.40 | 29.12 | 30.27 | 123,768 | +0.98(+3.35%) |