Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.22 | 26.61 | 25.84 | 25.85 | 1,062,835 | -0.28(-1.06%) |
Jan 30, 2024 | 26.22 | 26.33 | 25.94 | 26.13 | 723,464 | -0.31(-1.16%) |
Jan 29, 2024 | 25.97 | 26.54 | 25.64 | 26.43 | 632,004 | +0.53(+2.04%) |
Jan 26, 2024 | 26.39 | 26.46 | 25.79 | 25.90 | 662,389 | -0.28(-1.06%) |
Jan 25, 2024 | 26.28 | 26.41 | 25.82 | 26.18 | 1,142,327 | +0.14(+0.53%) |
Jan 24, 2024 | 26.84 | 26.84 | 26.00 | 26.04 | 846,196 | -0.40(-1.51%) |
Jan 23, 2024 | 26.54 | 26.68 | 26.35 | 26.44 | 723,226 | +0.14(+0.53%) |
Jan 22, 2024 | 26.31 | 27.00 | 26.22 | 26.30 | 702,030 | +0.05(+0.18%) |
Jan 19, 2024 | 26.08 | 26.30 | 25.52 | 26.26 | 787,821 | +0.00(+0.00%) |
Jan 18, 2024 | 26.23 | 26.43 | 25.95 | 26.26 | 709,564 | +0.16(+0.60%) |
Jan 17, 2024 | 25.98 | 26.31 | 25.75 | 26.10 | 714,587 | -0.36(-1.36%) |
Jan 16, 2024 | 26.44 | 26.64 | 26.22 | 26.46 | 903,687 | -0.22(-0.83%) |
Jan 12, 2024 | 27.56 | 27.64 | 26.62 | 26.68 | 610,868 | -0.50(-1.84%) |
Jan 11, 2024 | 28.01 | 28.04 | 26.90 | 27.18 | 1,362,642 | -0.98(-3.48%) |
Jan 10, 2024 | 28.33 | 28.39 | 27.91 | 28.16 | 677,126 | -0.24(-0.85%) |
Jan 09, 2024 | 28.03 | 28.54 | 27.96 | 28.40 | 764,586 | +0.08(+0.29%) |
Jan 08, 2024 | 27.42 | 28.33 | 27.19 | 28.32 | 862,963 | +0.88(+3.21%) |
Jan 05, 2024 | 26.99 | 27.76 | 26.82 | 27.44 | 1,798,497 | +0.45(+1.68%) |
Jan 04, 2024 | 27.14 | 27.31 | 26.89 | 26.99 | 1,107,908 | -0.16(-0.58%) |
Jan 03, 2024 | 26.45 | 27.15 | 26.36 | 27.14 | 994,546 | +0.31(+1.14%) |
Jan 02, 2024 | 26.54 | 27.41 | 26.36 | 26.84 | 1,367,923 | +0.19(+0.69%) |
Dec 29, 2023 | 26.45 | 26.83 | 26.23 | 26.65 | 653,668 | +0.05(+0.17%) |
Dec 28, 2023 | 26.54 | 26.78 | 26.34 | 26.61 | 733,048 | -0.14(-0.52%) |
Dec 27, 2023 | 27.23 | 27.32 | 26.67 | 26.75 | 668,952 | -0.45(-1.67%) |
Dec 26, 2023 | 26.94 | 27.24 | 26.75 | 27.20 | 542,472 | +0.20(+0.75%) |
Dec 22, 2023 | 27.01 | 27.35 | 26.67 | 27.00 | 2,102,953 | -0.02(-0.07%) |
Dec 21, 2023 | 26.58 | 27.15 | 26.44 | 27.02 | 655,626 | +0.72(+2.75%) |
Dec 20, 2023 | 26.76 | 27.05 | 26.27 | 26.29 | 1,200,643 | -0.52(-1.93%) |
Dec 19, 2023 | 26.45 | 26.98 | 26.45 | 26.81 | 1,052,635 | +0.50(+1.90%) |
Dec 18, 2023 | 26.73 | 26.86 | 25.72 | 26.31 | 1,663,214 | -0.31(-1.15%) |
Dec 15, 2023 | 27.04 | 27.21 | 26.48 | 26.62 | 1,865,581 | -0.45(-1.68%) |
Dec 14, 2023 | 26.10 | 27.46 | 25.97 | 27.07 | 1,878,643 | +1.22(+4.73%) |
Dec 13, 2023 | 24.62 | 25.85 | 24.31 | 25.85 | 939,614 | +1.24(+5.04%) |
Dec 12, 2023 | 25.09 | 25.09 | 24.42 | 24.61 | 837,659 | -0.49(-1.95%) |
Dec 11, 2023 | 24.89 | 25.12 | 24.54 | 25.10 | 805,853 | +0.03(+0.11%) |
Dec 08, 2023 | 25.21 | 25.33 | 24.84 | 25.07 | 807,127 | -0.31(-1.24%) |
Dec 07, 2023 | 25.81 | 25.81 | 25.29 | 25.39 | 933,794 | -0.29(-1.12%) |
Dec 06, 2023 | 25.06 | 25.69 | 24.84 | 25.67 | 1,054,912 | +0.90(+3.62%) |
Dec 05, 2023 | 25.29 | 25.43 | 24.67 | 24.77 | 1,406,558 | -0.62(-2.44%) |
Dec 04, 2023 | 25.44 | 25.73 | 25.27 | 25.39 | 1,274,026 | -0.39(-1.51%) |
Dec 01, 2023 | 24.51 | 25.79 | 24.50 | 25.78 | 940,827 | +1.21(+4.94%) |
Nov 30, 2023 | 24.53 | 24.64 | 24.26 | 24.57 | 1,235,664 | -0.04(-0.15%) |
Nov 29, 2023 | 24.64 | 24.89 | 24.39 | 24.61 | 664,126 | +0.57(+2.37%) |
Nov 28, 2023 | 23.68 | 24.16 | 23.62 | 24.04 | 1,186,737 | +0.40(+1.67%) |
Nov 27, 2023 | 23.58 | 23.87 | 23.42 | 23.64 | 1,294,867 | +0.00(+0.00%) |
Nov 24, 2023 | 23.53 | 23.81 | 23.42 | 23.64 | 465,496 | +0.12(+0.50%) |
Nov 22, 2023 | 23.44 | 23.54 | 23.02 | 23.53 | 596,120 | +0.27(+1.16%) |
Nov 21, 2023 | 23.36 | 23.51 | 23.18 | 23.26 | 974,770 | -0.31(-1.33%) |
Nov 20, 2023 | 23.18 | 23.64 | 22.93 | 23.57 | 1,064,135 | +0.28(+1.20%) |
Nov 17, 2023 | 23.66 | 23.91 | 23.24 | 23.29 | 1,536,655 | -0.47(-1.97%) |
Nov 16, 2023 | 23.52 | 23.94 | 23.38 | 23.76 | 1,101,745 | +0.29(+1.22%) |
Nov 15, 2023 | 23.12 | 24.05 | 23.00 | 23.47 | 1,671,242 | +0.45(+1.95%) |
Nov 14, 2023 | 21.83 | 23.06 | 21.62 | 23.02 | 1,233,344 | +1.90(+8.97%) |
Nov 13, 2023 | 21.04 | 21.56 | 20.99 | 21.13 | 720,757 | +0.02(+0.09%) |
Nov 10, 2023 | 21.38 | 21.40 | 20.90 | 21.11 | 919,503 | -0.16(-0.76%) |
Nov 09, 2023 | 21.67 | 21.78 | 21.17 | 21.27 | 680,919 | -0.32(-1.50%) |
Nov 08, 2023 | 21.77 | 21.83 | 21.26 | 21.59 | 1,023,791 | -0.25(-1.15%) |
Nov 07, 2023 | 22.00 | 22.06 | 21.33 | 21.85 | 1,010,229 | -0.31(-1.42%) |
Nov 06, 2023 | 22.35 | 22.41 | 21.77 | 22.16 | 1,447,714 | -0.02(-0.08%) |
Nov 03, 2023 | 22.74 | 22.82 | 21.90 | 22.18 | 1,577,130 | -0.19(-0.84%) |
Nov 02, 2023 | 21.35 | 22.49 | 21.34 | 22.37 | 1,718,633 | +1.29(+6.14%) |
Nov 01, 2023 | 20.38 | 21.11 | 20.36 | 21.07 | 1,204,558 | +0.63(+3.08%) |
Oct 31, 2023 | 21.15 | 21.33 | 20.32 | 20.44 | 1,334,118 | -0.66(-3.11%) |
Oct 30, 2023 | 21.01 | 21.26 | 20.74 | 21.10 | 741,392 | +0.36(+1.73%) |
Oct 27, 2023 | 21.21 | 21.32 | 20.61 | 20.74 | 859,622 | -0.58(-2.74%) |
Oct 26, 2023 | 21.57 | 21.88 | 21.25 | 21.32 | 1,052,541 | -0.17(-0.79%) |
Oct 25, 2023 | 21.75 | 22.03 | 21.45 | 21.50 | 828,174 | -0.40(-1.81%) |
Oct 24, 2023 | 21.81 | 22.18 | 21.68 | 21.89 | 1,300,946 | +0.47(+2.18%) |
Oct 23, 2023 | 20.66 | 21.81 | 20.57 | 21.42 | 1,718,938 | +0.57(+2.76%) |
Oct 20, 2023 | 20.55 | 21.11 | 20.53 | 20.85 | 1,707,128 | +0.26(+1.27%) |
Oct 19, 2023 | 20.35 | 20.71 | 20.18 | 20.59 | 1,978,983 | +0.19(+0.92%) |
Oct 18, 2023 | 20.81 | 20.92 | 19.86 | 20.40 | 1,728,003 | -0.58(-2.78%) |
Oct 17, 2023 | 20.60 | 21.35 | 20.60 | 20.98 | 990,295 | +0.06(+0.30%) |
Oct 16, 2023 | 20.56 | 21.13 | 20.05 | 20.92 | 1,733,722 | +0.35(+1.70%) |
Oct 13, 2023 | 21.30 | 21.42 | 20.50 | 20.57 | 960,261 | -0.52(-2.47%) |
Oct 12, 2023 | 21.59 | 21.71 | 21.05 | 21.09 | 811,953 | -0.47(-2.17%) |
Oct 11, 2023 | 21.64 | 22.06 | 21.34 | 21.56 | 1,227,094 | +0.12(+0.54%) |
Oct 10, 2023 | 20.38 | 21.50 | 20.38 | 21.44 | 1,553,006 | +1.21(+5.99%) |
Oct 09, 2023 | 20.49 | 20.80 | 19.99 | 20.23 | 1,041,581 | -0.39(-1.87%) |
Oct 06, 2023 | 20.26 | 20.71 | 19.56 | 20.62 | 1,517,432 | +0.18(+0.88%) |
Oct 05, 2023 | 20.21 | 20.89 | 20.15 | 20.44 | 1,459,593 | +0.15(+0.75%) |
Oct 04, 2023 | 19.99 | 20.41 | 19.68 | 20.28 | 1,401,695 | +0.49(+2.50%) |
Oct 03, 2023 | 20.23 | 20.49 | 19.59 | 19.79 | 1,923,747 | -0.62(-3.04%) |
Oct 02, 2023 | 21.51 | 21.64 | 20.40 | 20.41 | 1,806,274 | -1.10(-5.10%) |
Sep 29, 2023 | 22.28 | 22.58 | 21.31 | 21.50 | 2,243,808 | -0.68(-3.08%) |
Sep 28, 2023 | 23.13 | 23.34 | 21.87 | 22.19 | 2,625,141 | -0.88(-3.82%) |
Sep 27, 2023 | 24.43 | 24.76 | 22.98 | 23.07 | 2,501,749 | -1.43(-5.83%) |
Sep 26, 2023 | 24.55 | 24.69 | 24.41 | 24.50 | 1,281,388 | -0.23(-0.94%) |
Sep 25, 2023 | 24.38 | 24.83 | 24.63 | 24.73 | 575,038 | +0.15(+0.62%) |
Sep 22, 2023 | 24.16 | 24.63 | 24.04 | 24.58 | 617,387 | +0.43(+1.79%) |
Sep 21, 2023 | 24.57 | 24.69 | 24.15 | 24.15 | 457,357 | -0.73(-2.93%) |
Sep 20, 2023 | 24.94 | 25.24 | 24.77 | 24.87 | 572,550 | +0.04(+0.14%) |
Sep 19, 2023 | 25.17 | 25.33 | 24.81 | 24.84 | 602,862 | -0.31(-1.21%) |
Sep 18, 2023 | 25.21 | 25.37 | 24.92 | 25.14 | 520,915 | -0.07(-0.29%) |
Sep 15, 2023 | 25.07 | 25.34 | 24.94 | 25.21 | 946,746 | +0.13(+0.54%) |
Sep 14, 2023 | 24.60 | 25.18 | 24.60 | 25.08 | 682,671 | +0.73(+2.99%) |
Sep 13, 2023 | 24.26 | 24.39 | 24.15 | 24.35 | 518,172 | +0.11(+0.44%) |
Sep 12, 2023 | 23.78 | 24.38 | 23.78 | 24.24 | 514,239 | +0.35(+1.47%) |
Sep 11, 2023 | 23.80 | 24.15 | 23.69 | 23.89 | 437,576 | +0.12(+0.49%) |
Sep 08, 2023 | 23.40 | 23.87 | 23.31 | 23.78 | 832,877 | +0.47(+2.00%) |
Sep 07, 2023 | 22.98 | 23.52 | 22.81 | 23.31 | 2,199,197 | +0.29(+1.25%) |
Sep 06, 2023 | 24.42 | 24.48 | 22.91 | 23.02 | 1,944,303 | -1.53(-6.22%) |
Sep 05, 2023 | 24.80 | 24.93 | 24.50 | 24.55 | 728,866 | -0.32(-1.30%) |
Sep 01, 2023 | 25.30 | 25.39 | 24.73 | 24.87 | 580,863 | -0.23(-0.93%) |
Aug 31, 2023 | 25.69 | 25.99 | 25.03 | 25.11 | 728,802 | -0.44(-1.72%) |
Aug 30, 2023 | 26.00 | 26.21 | 25.50 | 25.55 | 638,226 | -0.09(-0.37%) |
Aug 29, 2023 | 25.05 | 25.87 | 25.02 | 25.64 | 457,638 | +0.59(+2.34%) |
Aug 28, 2023 | 25.13 | 25.38 | 24.93 | 25.06 | 349,875 | -0.03(-0.10%) |
Aug 25, 2023 | 25.08 | 25.18 | 24.84 | 25.08 | 320,518 | +0.22(+0.88%) |
Aug 24, 2023 | 24.76 | 25.11 | 24.76 | 24.86 | 507,891 | +0.02(+0.07%) |
Aug 23, 2023 | 24.37 | 24.99 | 24.32 | 24.85 | 497,689 | +0.63(+2.60%) |
Aug 22, 2023 | 24.64 | 24.82 | 23.93 | 24.22 | 611,714 | -0.34(-1.39%) |
Aug 21, 2023 | 24.58 | 24.86 | 24.43 | 24.56 | 376,761 | -0.04(-0.14%) |
Aug 18, 2023 | 24.27 | 24.64 | 24.16 | 24.59 | 488,243 | +0.27(+1.11%) |
Aug 17, 2023 | 24.62 | 24.81 | 24.28 | 24.32 | 555,191 | -0.21(-0.85%) |
Aug 16, 2023 | 24.51 | 24.64 | 24.34 | 24.53 | 527,366 | +0.01(+0.04%) |
Aug 15, 2023 | 25.00 | 25.11 | 24.25 | 24.52 | 670,328 | -0.73(-2.87%) |
Aug 14, 2023 | 25.39 | 25.46 | 24.95 | 25.25 | 539,665 | -0.30(-1.16%) |
Aug 11, 2023 | 25.34 | 25.81 | 25.27 | 25.55 | 391,040 | +0.11(+0.45%) |
Aug 10, 2023 | 25.55 | 25.69 | 25.22 | 25.43 | 428,060 | +0.07(+0.28%) |
Aug 09, 2023 | 25.26 | 25.45 | 25.04 | 25.36 | 583,432 | +0.08(+0.31%) |
Aug 08, 2023 | 24.98 | 25.56 | 24.94 | 25.28 | 672,406 | +0.10(+0.42%) |
Aug 07, 2023 | 25.27 | 25.52 | 25.00 | 25.18 | 569,406 | +0.11(+0.45%) |
Aug 04, 2023 | 25.09 | 26.03 | 24.65 | 25.07 | 1,137,983 | +0.31(+1.27%) |
Aug 03, 2023 | 25.05 | 25.05 | 24.58 | 24.75 | 619,751 | -0.31(-1.22%) |
Aug 02, 2023 | 26.04 | 26.11 | 24.92 | 25.06 | 725,092 | -1.13(-4.31%) |
Aug 01, 2023 | 27.13 | 27.13 | 26.18 | 26.18 | 639,867 | -1.06(-3.88%) |
Jul 31, 2023 | 27.37 | 28.00 | 27.09 | 27.24 | 850,258 | -0.13(-0.48%) |
Jul 28, 2023 | 27.64 | 27.75 | 27.28 | 27.37 | 407,227 | -0.15(-0.54%) |
Jul 27, 2023 | 27.80 | 28.04 | 27.42 | 27.52 | 484,330 | -0.28(-1.01%) |
Jul 26, 2023 | 27.75 | 27.99 | 27.70 | 27.80 | 570,216 | -0.10(-0.34%) |
Jul 25, 2023 | 27.98 | 28.13 | 27.84 | 27.90 | 431,949 | -0.14(-0.50%) |
Jul 24, 2023 | 28.49 | 28.52 | 27.63 | 28.04 | 825,744 | -0.40(-1.41%) |
Jul 21, 2023 | 28.03 | 28.44 | 27.91 | 28.44 | 521,725 | +0.56(+2.01%) |
Jul 20, 2023 | 28.12 | 28.18 | 27.61 | 27.88 | 374,331 | -0.26(-0.93%) |
Jul 19, 2023 | 27.68 | 28.17 | 27.66 | 28.14 | 420,337 | +0.44(+1.58%) |
Jul 18, 2023 | 28.12 | 28.12 | 27.60 | 27.70 | 413,349 | -0.37(-1.31%) |
Jul 17, 2023 | 28.09 | 28.18 | 27.75 | 28.07 | 382,061 | +0.05(+0.19%) |
Jul 14, 2023 | 28.40 | 28.40 | 27.84 | 28.02 | 382,446 | -0.32(-1.14%) |
Jul 13, 2023 | 27.99 | 28.48 | 27.98 | 28.34 | 576,014 | +0.48(+1.72%) |
Jul 12, 2023 | 27.77 | 27.94 | 27.44 | 27.86 | 476,009 | +0.38(+1.40%) |
Jul 11, 2023 | 27.29 | 27.60 | 27.20 | 27.48 | 414,329 | +0.18(+0.67%) |
Jul 10, 2023 | 27.19 | 27.51 | 27.01 | 27.29 | 663,887 | +0.04(+0.13%) |
Jul 07, 2023 | 26.87 | 27.48 | 26.87 | 27.26 | 996,644 | +0.39(+1.46%) |
Jul 06, 2023 | 27.33 | 27.34 | 26.57 | 26.87 | 1,082,884 | -0.67(-2.44%) |
Jul 05, 2023 | 27.55 | 27.97 | 27.42 | 27.54 | 541,922 | +0.10(+0.38%) |
Jul 03, 2023 | 27.50 | 27.83 | 27.43 | 27.43 | 275,894 | -0.11(-0.41%) |
Jun 30, 2023 | 27.48 | 27.91 | 27.37 | 27.55 | 723,941 | +0.24(+0.86%) |
Jun 29, 2023 | 26.96 | 27.31 | 26.61 | 27.31 | 950,348 | +0.26(+0.97%) |
Jun 28, 2023 | 27.72 | 27.96 | 27.00 | 27.05 | 824,359 | -0.85(-3.04%) |
Jun 27, 2023 | 27.97 | 28.04 | 27.72 | 27.90 | 447,674 | +0.05(+0.19%) |
Jun 26, 2023 | 27.74 | 28.07 | 27.66 | 27.84 | 493,730 | +0.11(+0.41%) |
Jun 23, 2023 | 27.74 | 27.89 | 27.49 | 27.73 | 952,499 | -0.06(-0.22%) |
Jun 22, 2023 | 28.09 | 28.14 | 27.40 | 27.79 | 888,081 | -0.38(-1.36%) |
Jun 21, 2023 | 28.13 | 28.34 | 27.97 | 28.18 | 1,216,455 | -0.17(-0.62%) |
Jun 20, 2023 | 28.64 | 28.64 | 28.06 | 28.35 | 673,914 | -0.39(-1.37%) |
Jun 16, 2023 | 28.94 | 29.08 | 28.73 | 28.74 | 667,218 | -0.15(-0.51%) |
Jun 15, 2023 | 29.01 | 29.08 | 28.72 | 28.89 | 796,924 | -1.16(-3.85%) |
May 08, 2023 | 30.29 | 30.52 | 29.86 | 30.05 | 671,766 | +0.09(+0.29%) |
May 05, 2023 | 28.06 | 29.98 | 27.77 | 29.96 | 769,783 | +2.47(+8.98%) |
May 04, 2023 | 28.03 | 28.09 | 27.40 | 27.50 | 429,978 | -0.56(-2.01%) |
May 03, 2023 | 28.12 | 28.48 | 27.92 | 28.06 | 569,401 | +0.03(+0.12%) |
May 02, 2023 | 28.30 | 28.33 | 27.75 | 28.03 | 473,767 | -0.35(-1.23%) |
May 01, 2023 | 28.45 | 28.60 | 28.32 | 28.38 | 369,443 | -0.16(-0.57%) |
Apr 28, 2023 | 28.30 | 28.57 | 27.94 | 28.54 | 467,070 | +0.26(+0.91%) |
Apr 27, 2023 | 28.19 | 28.53 | 28.15 | 28.28 | 381,127 | +0.26(+0.95%) |
Apr 26, 2023 | 28.74 | 28.86 | 27.95 | 28.02 | 501,831 | -0.73(-2.53%) |
Apr 25, 2023 | 29.03 | 29.21 | 28.68 | 28.74 | 427,954 | -0.45(-1.55%) |
Apr 24, 2023 | 28.96 | 29.31 | 28.77 | 29.20 | 399,049 | +0.20(+0.68%) |
Apr 21, 2023 | 28.53 | 29.10 | 28.38 | 29.00 | 501,033 | +0.56(+1.95%) |
Apr 20, 2023 | 28.62 | 28.78 | 28.30 | 28.44 | 729,290 | -0.32(-1.13%) |
Apr 19, 2023 | 28.55 | 28.84 | 28.30 | 28.77 | 542,068 | +0.07(+0.24%) |
Apr 18, 2023 | 28.97 | 29.02 | 28.46 | 28.70 | 581,618 | -0.20(-0.68%) |
Apr 17, 2023 | 28.90 | 28.90 | 28.44 | 28.90 | 660,312 | -0.03(-0.12%) |
Apr 14, 2023 | 28.87 | 29.06 | 28.66 | 28.93 | 605,660 | -0.12(-0.41%) |
Apr 13, 2023 | 28.67 | 29.10 | 28.55 | 29.05 | 501,961 | +0.51(+1.80%) |
Apr 12, 2023 | 28.84 | 29.02 | 28.41 | 28.54 | 416,632 | -0.07(-0.24%) |
Apr 11, 2023 | 27.75 | 28.66 | 27.72 | 28.61 | 651,538 | +0.76(+2.73%) |
Apr 10, 2023 | 28.20 | 28.33 | 27.63 | 27.85 | 565,060 | -0.62(-2.19%) |
Apr 06, 2023 | 28.91 | 28.96 | 28.36 | 28.47 | 453,774 | -0.44(-1.51%) |
Apr 05, 2023 | 28.90 | 29.22 | 28.79 | 28.90 | 610,826 | +0.00(+0.00%) |
Apr 04, 2023 | 29.16 | 29.33 | 28.86 | 28.90 | 636,252 | -0.15(-0.53%) |
Apr 03, 2023 | 29.85 | 29.91 | 29.02 | 29.06 | 639,842 | -0.79(-2.66%) |
Mar 31, 2023 | 29.11 | 29.91 | 29.11 | 29.85 | 1,023,873 | +0.79(+2.70%) |
Mar 30, 2023 | 28.83 | 29.43 | 28.66 | 29.07 | 918,118 | +0.46(+1.61%) |
Mar 29, 2023 | 28.41 | 28.65 | 27.98 | 28.61 | 804,135 | +0.40(+1.42%) |
Mar 28, 2023 | 27.73 | 28.39 | 27.73 | 28.20 | 982,131 | +0.60(+2.17%) |
Mar 27, 2023 | 27.43 | 27.77 | 27.37 | 27.61 | 668,283 | +0.30(+1.09%) |
Mar 24, 2023 | 26.89 | 27.32 | 26.47 | 27.31 | 734,317 | +0.36(+1.33%) |
Mar 23, 2023 | 27.10 | 27.95 | 26.88 | 26.95 | 818,065 | +0.01(+0.03%) |
Mar 22, 2023 | 27.06 | 27.42 | 26.93 | 26.94 | 790,659 | -0.21(-0.79%) |
Mar 21, 2023 | 26.96 | 27.41 | 26.78 | 27.15 | 1,459,123 | +0.32(+1.18%) |
Mar 20, 2023 | 26.60 | 26.94 | 26.19 | 26.84 | 1,217,037 | +0.20(+0.74%) |
Mar 17, 2023 | 26.40 | 26.71 | 25.95 | 26.64 | 1,495,414 | +0.28(+1.07%) |
Mar 16, 2023 | 25.92 | 26.39 | 25.20 | 26.36 | 1,323,222 | +0.18(+0.68%) |
Mar 15, 2023 | 25.98 | 26.25 | 25.49 | 26.18 | 1,167,989 | -0.08(-0.29%) |
Mar 14, 2023 | 25.43 | 26.46 | 25.42 | 26.26 | 999,360 | +1.16(+4.63%) |
Mar 13, 2023 | 24.34 | 25.45 | 24.30 | 25.10 | 969,796 | +0.64(+2.62%) |
Mar 10, 2023 | 25.16 | 25.27 | 24.17 | 24.45 | 1,021,062 | -0.73(-2.88%) |
Mar 09, 2023 | 25.67 | 26.04 | 25.16 | 25.18 | 800,063 | -0.43(-1.67%) |
Mar 08, 2023 | 25.33 | 25.63 | 25.21 | 25.61 | 545,985 | +0.26(+1.01%) |
Mar 07, 2023 | 25.25 | 25.57 | 25.10 | 25.35 | 982,577 | +0.16(+0.64%) |
Mar 06, 2023 | 25.00 | 25.30 | 24.92 | 25.19 | 926,728 | +0.15(+0.61%) |
Mar 03, 2023 | 24.86 | 25.27 | 24.64 | 25.04 | 711,485 | +0.40(+1.63%) |
Mar 02, 2023 | 23.74 | 24.73 | 23.74 | 24.63 | 893,517 | +0.68(+2.85%) |
Mar 01, 2023 | 23.75 | 24.15 | 23.75 | 23.95 | 1,380,254 | +0.16(+0.68%) |
Feb 28, 2023 | 23.84 | 24.26 | 23.78 | 23.79 | 857,995 | -0.15(-0.64%) |
Feb 27, 2023 | 23.95 | 24.36 | 23.83 | 23.94 | 827,753 | +0.58(+2.47%) |
Feb 24, 2023 | 23.58 | 23.58 | 23.10 | 23.36 | 802,229 | -0.43(-1.81%) |
Feb 23, 2023 | 24.32 | 24.41 | 23.57 | 23.80 | 832,634 | -0.35(-1.44%) |
Feb 22, 2023 | 24.07 | 24.50 | 23.99 | 24.14 | 593,927 | +0.12(+0.52%) |
Feb 21, 2023 | 24.81 | 24.89 | 24.00 | 24.02 | 827,101 | -0.89(-3.57%) |
Feb 17, 2023 | 24.55 | 24.97 | 24.50 | 24.91 | 573,610 | +0.29(+1.18%) |
Feb 16, 2023 | 24.72 | 24.89 | 24.23 | 24.62 | 683,208 | -0.47(-1.89%) |
Feb 15, 2023 | 24.63 | 25.17 | 24.37 | 25.09 | 1,046,111 | +0.34(+1.37%) |
Feb 14, 2023 | 24.39 | 24.87 | 24.24 | 24.75 | 524,212 | +0.29(+1.19%) |
Feb 13, 2023 | 24.24 | 24.55 | 24.09 | 24.46 | 517,613 | +0.22(+0.89%) |
Feb 10, 2023 | 24.40 | 24.59 | 24.03 | 24.24 | 788,385 | -0.19(-0.78%) |
Feb 09, 2023 | 24.63 | 25.06 | 24.42 | 24.43 | 736,833 | -0.11(-0.44%) |
Feb 08, 2023 | 24.53 | 25.12 | 24.39 | 24.54 | 770,349 | +0.09(+0.37%) |
Feb 07, 2023 | 24.45 | 24.67 | 24.09 | 24.45 | 947,737 | -0.07(-0.27%) |
Feb 06, 2023 | 24.99 | 25.02 | 23.88 | 24.52 | 1,098,827 | -0.54(-2.15%) |
Feb 03, 2023 | 26.14 | 26.26 | 24.93 | 25.06 | 1,241,202 | -0.90(-3.45%) |
Feb 02, 2023 | 26.14 | 26.51 | 25.85 | 25.95 | 746,560 | +0.04(+0.16%) |