Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.09 | 28.11 | 27.80 | 27.85 | 4,944 | -0.15(-0.54%) |
Jan 30, 2024 | 27.77 | 28.00 | 27.77 | 28.00 | 3,180 | -0.05(-0.18%) |
Jan 29, 2024 | 27.88 | 28.05 | 27.84 | 28.05 | 2,943 | +0.41(+1.48%) |
Jan 26, 2024 | 27.50 | 27.75 | 27.50 | 27.64 | 5,728 | +0.09(+0.34%) |
Jan 25, 2024 | 27.75 | 27.75 | 27.54 | 27.55 | 2,653 | +0.02(+0.09%) |
Jan 24, 2024 | 27.60 | 27.79 | 27.52 | 27.52 | 10,982 | -0.18(-0.65%) |
Jan 23, 2024 | 27.55 | 27.70 | 27.55 | 27.70 | 1,842 | -0.01(-0.03%) |
Jan 22, 2024 | 27.67 | 27.71 | 27.57 | 27.71 | 2,090 | +0.23(+0.85%) |
Jan 19, 2024 | 27.41 | 27.75 | 27.17 | 27.48 | 40,561 | +0.32(+1.19%) |
Jan 18, 2024 | 27.36 | 27.36 | 27.05 | 27.15 | 14,019 | -0.11(-0.40%) |
Jan 17, 2024 | 27.34 | 27.39 | 26.90 | 27.26 | 32,687 | -0.22(-0.80%) |
Jan 16, 2024 | 27.60 | 27.70 | 27.48 | 27.48 | 4,330 | -0.46(-1.63%) |
Jan 12, 2024 | 28.20 | 28.20 | 27.79 | 27.93 | 5,369 | -0.01(-0.02%) |
Jan 11, 2024 | 27.71 | 27.94 | 27.71 | 27.94 | 4,386 | +0.08(+0.27%) |
Jan 10, 2024 | 27.85 | 27.86 | 27.85 | 27.86 | 2,435 | +0.05(+0.18%) |
Jan 09, 2024 | 28.13 | 28.13 | 27.44 | 27.82 | 16,865 | -0.31(-1.12%) |
Jan 08, 2024 | 27.97 | 28.16 | 27.91 | 28.13 | 10,542 | +0.19(+0.68%) |
Jan 05, 2024 | 28.05 | 28.06 | 27.80 | 27.94 | 3,492 | +0.04(+0.14%) |
Jan 04, 2024 | 27.81 | 27.90 | 27.78 | 27.90 | 4,553 | +0.10(+0.37%) |
Jan 03, 2024 | 27.81 | 27.89 | 27.73 | 27.80 | 5,116 | +0.12(+0.43%) |
Jan 02, 2024 | 27.51 | 27.87 | 27.51 | 27.68 | 6,065 | -0.20(-0.71%) |
Dec 29, 2023 | 27.88 | 27.91 | 27.88 | 27.88 | 6,395 | -0.01(-0.04%) |
Dec 28, 2023 | 27.87 | 27.98 | 27.87 | 27.89 | 12,987 | -0.09(-0.32%) |
Dec 27, 2023 | 27.78 | 27.98 | 27.78 | 27.98 | 9,563 | +0.04(+0.15%) |
Dec 26, 2023 | 27.97 | 27.98 | 27.94 | 27.94 | 3,113 | +0.02(+0.08%) |
Dec 22, 2023 | 27.96 | 27.96 | 27.91 | 27.91 | 1,954 | -0.63(-2.19%) |
Dec 21, 2023 | 28.10 | 28.54 | 28.07 | 28.54 | 26,196 | +0.65(+2.34%) |
Dec 20, 2023 | 27.43 | 28.03 | 27.43 | 27.89 | 3,904 | -0.14(-0.51%) |
Dec 19, 2023 | 27.98 | 28.03 | 27.98 | 28.03 | 3,715 | +0.31(+1.12%) |
Dec 18, 2023 | 28.00 | 28.00 | 27.72 | 27.72 | 1,875 | +0.15(+0.54%) |
Dec 15, 2023 | 28.05 | 28.05 | 27.54 | 27.57 | 4,791 | -0.27(-0.97%) |
Dec 14, 2023 | 27.73 | 27.90 | 27.73 | 27.84 | 2,559 | +0.33(+1.19%) |
Dec 13, 2023 | 27.16 | 27.51 | 27.05 | 27.51 | 7,114 | +0.40(+1.49%) |
Dec 12, 2023 | 27.01 | 27.15 | 27.00 | 27.11 | 2,219 | +0.21(+0.79%) |
Dec 11, 2023 | 26.89 | 27.04 | 26.89 | 26.89 | 3,163 | -0.07(-0.25%) |
Dec 08, 2023 | 27.18 | 27.18 | 26.86 | 26.96 | 2,310 | -0.12(-0.43%) |
Dec 07, 2023 | 27.21 | 27.21 | 27.03 | 27.07 | 2,376 | +0.10(+0.36%) |
Dec 06, 2023 | 27.19 | 27.19 | 26.79 | 26.98 | 4,519 | -0.10(-0.37%) |
Dec 05, 2023 | 27.27 | 27.27 | 27.05 | 27.08 | 1,434 | -0.03(-0.10%) |
Dec 04, 2023 | 27.29 | 27.29 | 26.95 | 27.10 | 1,678 | -0.01(-0.05%) |
Dec 01, 2023 | 27.18 | 27.24 | 27.04 | 27.12 | 3,765 | +0.13(+0.48%) |
Nov 30, 2023 | 27.03 | 27.09 | 26.90 | 26.99 | 1,455 | -0.08(-0.28%) |
Nov 29, 2023 | 26.86 | 27.18 | 26.84 | 27.06 | 21,417 | +0.23(+0.86%) |
Nov 28, 2023 | 26.61 | 26.90 | 26.61 | 26.84 | 3,376 | +0.02(+0.06%) |
Nov 27, 2023 | 26.85 | 26.90 | 26.82 | 26.82 | 2,367 | -0.05(-0.17%) |
Nov 24, 2023 | 26.65 | 26.90 | 26.65 | 26.87 | 998 | +0.02(+0.07%) |
Nov 22, 2023 | 26.94 | 26.94 | 26.80 | 26.85 | 5,468 | +0.05(+0.19%) |
Nov 21, 2023 | 26.97 | 26.97 | 26.58 | 26.79 | 24,452 | -0.15(-0.56%) |
Nov 20, 2023 | 26.89 | 27.09 | 26.69 | 26.95 | 10,368 | +0.21(+0.80%) |
Nov 17, 2023 | 26.80 | 26.98 | 26.71 | 26.73 | 8,583 | -0.03(-0.11%) |
Nov 16, 2023 | 26.53 | 26.79 | 26.52 | 26.76 | 12,844 | +0.12(+0.44%) |
Nov 15, 2023 | 26.61 | 26.82 | 26.56 | 26.64 | 4,910 | +0.05(+0.17%) |
Nov 14, 2023 | 26.49 | 26.68 | 26.49 | 26.60 | 8,286 | +0.52(+1.98%) |
Nov 13, 2023 | 26.14 | 26.14 | 25.95 | 26.08 | 2,263 | -0.18(-0.67%) |
Nov 10, 2023 | 26.03 | 26.26 | 26.03 | 26.26 | 667 | +0.14(+0.55%) |
Nov 09, 2023 | 26.18 | 26.24 | 26.00 | 26.11 | 9,482 | +0.05(+0.20%) |
Nov 08, 2023 | 26.28 | 26.33 | 26.06 | 26.06 | 27,695 | -0.16(-0.60%) |
Nov 07, 2023 | 26.35 | 26.38 | 26.10 | 26.22 | 24,973 | -0.12(-0.44%) |
Nov 06, 2023 | 26.40 | 26.40 | 26.25 | 26.33 | 4,261 | -0.02(-0.06%) |
Nov 03, 2023 | 26.42 | 26.43 | 26.31 | 26.35 | 6,639 | +0.19(+0.73%) |
Nov 02, 2023 | 26.00 | 26.19 | 26.00 | 26.16 | 2,048 | +0.26(+1.00%) |
Nov 01, 2023 | 25.83 | 25.90 | 25.83 | 25.90 | 3,621 | +0.11(+0.43%) |
Oct 31, 2023 | 25.46 | 25.81 | 25.46 | 25.79 | 6,354 | +0.02(+0.07%) |
Oct 30, 2023 | 25.68 | 25.79 | 25.68 | 25.77 | 1,409 | -0.01(-0.03%) |
Oct 27, 2023 | 25.74 | 25.78 | 25.68 | 25.78 | 2,421 | +0.03(+0.10%) |
Oct 26, 2023 | 25.42 | 25.77 | 25.42 | 25.75 | 1,606 | +0.10(+0.41%) |
Oct 25, 2023 | 25.70 | 25.76 | 25.59 | 25.65 | 2,418 | -0.09(-0.35%) |
Oct 24, 2023 | 25.74 | 25.79 | 25.73 | 25.74 | 5,629 | +0.09(+0.34%) |
Oct 23, 2023 | 25.41 | 25.76 | 25.41 | 25.65 | 826 | +0.11(+0.42%) |
Oct 20, 2023 | 25.82 | 25.82 | 25.50 | 25.54 | 4,084 | -0.24(-0.91%) |
Oct 19, 2023 | 25.89 | 25.89 | 25.78 | 25.78 | 3,070 | -0.15(-0.58%) |
Oct 18, 2023 | 26.01 | 26.01 | 25.89 | 25.93 | 6,377 | -0.21(-0.79%) |
Oct 17, 2023 | 26.05 | 26.19 | 26.05 | 26.14 | 4,237 | +0.08(+0.32%) |
Oct 16, 2023 | 26.13 | 26.13 | 26.05 | 26.05 | 2,717 | +0.06(+0.24%) |
Oct 13, 2023 | 26.11 | 26.11 | 25.89 | 25.99 | 5,400 | +0.11(+0.42%) |
Oct 12, 2023 | 26.23 | 26.23 | 25.88 | 25.88 | 6,084 | -0.36(-1.37%) |
Oct 11, 2023 | 25.97 | 26.25 | 25.97 | 26.24 | 989 | +0.17(+0.65%) |
Oct 10, 2023 | 26.12 | 26.15 | 26.07 | 26.07 | 1,967 | -0.03(-0.11%) |
Oct 09, 2023 | 25.84 | 26.10 | 25.84 | 26.10 | 22,136 | +0.38(+1.49%) |
Oct 06, 2023 | 25.64 | 25.82 | 25.64 | 25.72 | 2,154 | +0.04(+0.15%) |
Oct 05, 2023 | 25.59 | 25.68 | 25.59 | 25.68 | 1,650 | -0.06(-0.25%) |
Oct 04, 2023 | 25.66 | 25.74 | 25.66 | 25.74 | 746 | +0.02(+0.09%) |
Oct 03, 2023 | 26.06 | 26.08 | 25.72 | 25.72 | 8,871 | -0.40(-1.52%) |
Oct 02, 2023 | 26.11 | 26.28 | 26.05 | 26.12 | 5,258 | -0.17(-0.64%) |
Sep 29, 2023 | 26.34 | 26.34 | 26.29 | 26.29 | 3,044 | -0.11(-0.42%) |
Sep 28, 2023 | 26.23 | 26.40 | 26.23 | 26.40 | 4,818 | +0.17(+0.66%) |
Sep 27, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 1,227 | +0.01(+0.02%) |
Sep 26, 2023 | 26.32 | 26.32 | 26.22 | 26.22 | 364 | -0.14(-0.54%) |
Sep 25, 2023 | 26.46 | 26.37 | 26.36 | 26.36 | 5,998 | -0.12(-0.47%) |
Sep 22, 2023 | 26.56 | 26.56 | 26.48 | 26.48 | 547 | -0.06(-0.24%) |
Sep 21, 2023 | 26.58 | 26.58 | 26.50 | 26.55 | 2,486 | -0.14(-0.53%) |
Sep 20, 2023 | 26.97 | 26.98 | 26.69 | 26.69 | 1,959 | -0.10(-0.38%) |
Sep 19, 2023 | 26.90 | 26.90 | 26.70 | 26.79 | 3,100 | -0.01(-0.02%) |
Sep 18, 2023 | 26.89 | 26.89 | 26.80 | 26.80 | 1,294 | -0.06(-0.22%) |
Sep 15, 2023 | 26.91 | 26.91 | 26.85 | 26.86 | 1,538 | -0.04(-0.16%) |
Sep 14, 2023 | 26.59 | 26.95 | 26.59 | 26.90 | 5,877 | +0.36(+1.34%) |
Sep 13, 2023 | 26.72 | 26.72 | 26.54 | 26.54 | 4,844 | -0.21(-0.77%) |
Sep 12, 2023 | 26.81 | 26.88 | 26.75 | 26.75 | 2,604 | -0.02(-0.06%) |
Sep 11, 2023 | 26.76 | 26.80 | 26.52 | 26.77 | 6,903 | -0.03(-0.12%) |
Sep 08, 2023 | 26.58 | 26.93 | 26.58 | 26.80 | 5,308 | -0.08(-0.31%) |
Sep 07, 2023 | 26.75 | 26.88 | 26.75 | 26.88 | 511 | +0.17(+0.64%) |
Sep 06, 2023 | 26.87 | 26.87 | 26.71 | 26.71 | 956 | -0.10(-0.37%) |
Sep 05, 2023 | 26.67 | 27.14 | 26.67 | 26.81 | 7,815 | +0.05(+0.19%) |
Sep 01, 2023 | 26.83 | 27.01 | 26.74 | 26.76 | 4,220 | -0.05(-0.19%) |
Aug 31, 2023 | 26.79 | 27.01 | 26.79 | 26.81 | 3,646 | -0.12(-0.45%) |
Aug 30, 2023 | 26.98 | 26.98 | 26.93 | 26.93 | 4,749 | +0.05(+0.17%) |
Aug 29, 2023 | 26.90 | 26.93 | 26.85 | 26.88 | 2,850 | +0.21(+0.80%) |
Aug 28, 2023 | 26.87 | 26.87 | 26.60 | 26.67 | 1,557 | -0.03(-0.11%) |
Aug 25, 2023 | 26.56 | 26.71 | 26.51 | 26.70 | 3,785 | -0.00(-0.01%) |
Aug 24, 2023 | 27.30 | 27.30 | 26.66 | 26.70 | 5,412 | -0.19(-0.70%) |
Aug 23, 2023 | 26.32 | 26.92 | 26.32 | 26.89 | 5,737 | +0.39(+1.46%) |
Aug 22, 2023 | 26.28 | 26.55 | 26.28 | 26.50 | 5,702 | -0.00(-0.01%) |
Aug 21, 2023 | 26.61 | 26.62 | 26.50 | 26.51 | 4,954 | -0.15(-0.57%) |
Aug 18, 2023 | 26.46 | 26.66 | 26.46 | 26.66 | 3,685 | +0.05(+0.18%) |
Aug 17, 2023 | 27.25 | 27.25 | 26.52 | 26.61 | 7,999 | -0.17(-0.65%) |
Aug 16, 2023 | 26.98 | 27.05 | 26.69 | 26.78 | 9,557 | +0.03(+0.12%) |
Aug 15, 2023 | 26.66 | 26.75 | 26.66 | 26.75 | 1,201 | -0.22(-0.81%) |
Aug 14, 2023 | 26.70 | 27.05 | 26.67 | 26.97 | 14,309 | -0.02(-0.06%) |
Aug 11, 2023 | 27.00 | 27.00 | 26.98 | 26.98 | 1,317 | -0.06(-0.22%) |
Aug 10, 2023 | 27.20 | 27.20 | 27.04 | 27.04 | 1,905 | -0.07(-0.27%) |
Aug 09, 2023 | 27.10 | 27.37 | 27.10 | 27.11 | 6,340 | +0.02(+0.09%) |
Aug 08, 2023 | 26.89 | 27.19 | 26.89 | 27.09 | 2,256 | -0.07(-0.25%) |
Aug 07, 2023 | 27.17 | 27.17 | 27.11 | 27.16 | 2,543 | +0.04(+0.16%) |
Aug 04, 2023 | 27.54 | 27.54 | 27.08 | 27.11 | 6,773 | -0.19(-0.68%) |
Aug 03, 2023 | 26.90 | 27.34 | 26.89 | 27.30 | 6,926 | +0.37(+1.37%) |
Aug 02, 2023 | 27.15 | 27.15 | 26.93 | 26.93 | 4,047 | -0.42(-1.53%) |
Aug 01, 2023 | 27.44 | 27.48 | 27.30 | 27.35 | 3,044 | -0.29(-1.05%) |
Jul 31, 2023 | 27.26 | 27.87 | 27.25 | 27.64 | 10,018 | +0.16(+0.60%) |
Jul 28, 2023 | 27.44 | 27.71 | 27.42 | 27.48 | 11,962 | +0.12(+0.42%) |
Jul 27, 2023 | 27.72 | 27.81 | 27.30 | 27.36 | 11,023 | -0.11(-0.39%) |
Jul 26, 2023 | 27.54 | 27.54 | 27.30 | 27.47 | 10,378 | -0.01(-0.05%) |
Jul 25, 2023 | 27.54 | 27.54 | 27.44 | 27.48 | 758 | +0.10(+0.35%) |
Jul 24, 2023 | 27.34 | 27.39 | 27.31 | 27.39 | 5,079 | +0.09(+0.32%) |
Jul 21, 2023 | 27.27 | 27.31 | 27.22 | 27.30 | 3,312 | -0.16(-0.59%) |
Jul 20, 2023 | 27.51 | 28.11 | 27.27 | 27.46 | 16,125 | -0.05(-0.17%) |
Jul 19, 2023 | 27.49 | 27.54 | 27.39 | 27.50 | 5,161 | +0.05(+0.20%) |
Jul 18, 2023 | 27.23 | 27.71 | 27.08 | 27.45 | 11,625 | +0.07(+0.26%) |
Jul 17, 2023 | 27.42 | 27.42 | 27.25 | 27.38 | 4,729 | +0.11(+0.40%) |
Jul 14, 2023 | 27.14 | 27.27 | 27.14 | 27.27 | 4,897 | +0.06(+0.22%) |
Jul 13, 2023 | 27.17 | 27.27 | 27.17 | 27.21 | 6,477 | +0.01(+0.02%) |
Jul 12, 2023 | 27.02 | 27.23 | 27.00 | 27.20 | 7,951 | +0.36(+1.36%) |
Jul 11, 2023 | 26.82 | 26.87 | 26.80 | 26.84 | 33,286 | +0.16(+0.60%) |
Jul 10, 2023 | 26.57 | 26.68 | 26.54 | 26.68 | 10,346 | +0.10(+0.38%) |
Jul 07, 2023 | 26.14 | 26.62 | 26.14 | 26.58 | 5,060 | +0.13(+0.49%) |
Jul 06, 2023 | 26.79 | 26.79 | 26.25 | 26.45 | 8,763 | -0.33(-1.25%) |
Jul 05, 2023 | 26.97 | 27.02 | 26.69 | 26.78 | 5,464 | -0.11(-0.40%) |
Jul 03, 2023 | 27.10 | 27.25 | 26.84 | 26.89 | 6,491 | -0.18(-0.66%) |
Jun 30, 2023 | 26.61 | 27.08 | 26.52 | 27.07 | 32,676 | +0.60(+2.27%) |
Jun 29, 2023 | 26.73 | 26.73 | 26.44 | 26.47 | 51,787 | -0.13(-0.49%) |
Jun 28, 2023 | 26.40 | 26.60 | 26.39 | 26.60 | 8,088 | +0.09(+0.34%) |
Jun 27, 2023 | 26.51 | 26.56 | 26.51 | 26.51 | 7,052 | -0.03(-0.11%) |
Jun 26, 2023 | 26.70 | 26.70 | 26.35 | 26.54 | 7,228 | +0.19(+0.72%) |
Jun 23, 2023 | 26.45 | 26.45 | 26.30 | 26.35 | 6,011 | -0.28(-1.06%) |
Jun 22, 2023 | 26.76 | 26.88 | 26.63 | 26.63 | 3,968 | -0.56(-2.06%) |
Jun 21, 2023 | 26.87 | 27.21 | 26.87 | 27.19 | 6,174 | +0.26(+0.97%) |
Jun 20, 2023 | 26.80 | 27.03 | 26.80 | 26.93 | 5,352 | -0.09(-0.34%) |
Jun 16, 2023 | 27.11 | 27.11 | 26.93 | 27.02 | 4,770 | +0.01(+0.04%) |
Jun 15, 2023 | 26.99 | 27.15 | 26.99 | 27.01 | 3,656 | +0.08(+0.31%) |
Jun 14, 2023 | 26.92 | 26.97 | 26.85 | 26.93 | 3,607 | -0.02(-0.06%) |
Jun 13, 2023 | 27.03 | 27.03 | 26.91 | 26.95 | 4,205 | +0.09(+0.34%) |
Jun 12, 2023 | 26.81 | 26.86 | 26.80 | 26.86 | 7,209 | +0.00(+0.02%) |
Jun 09, 2023 | 26.87 | 26.87 | 26.74 | 26.85 | 6,234 | -0.06(-0.24%) |
Jun 08, 2023 | 26.56 | 26.95 | 26.56 | 26.91 | 3,918 | +0.18(+0.67%) |
Jun 07, 2023 | 26.78 | 26.92 | 26.74 | 26.74 | 4,140 | +0.01(+0.04%) |
Jun 06, 2023 | 26.41 | 26.75 | 26.41 | 26.73 | 5,577 | +0.20(+0.76%) |
Jun 05, 2023 | 26.50 | 26.70 | 26.48 | 26.53 | 12,393 | +0.06(+0.21%) |
Jun 02, 2023 | 26.36 | 26.54 | 26.32 | 26.47 | 4,948 | +0.01(+0.04%) |
Jun 01, 2023 | 26.28 | 26.60 | 26.28 | 26.46 | 4,127 | +0.29(+1.13%) |
May 31, 2023 | 26.04 | 26.17 | 26.01 | 26.17 | 2,187 | +0.05(+0.19%) |
May 30, 2023 | 26.26 | 26.35 | 26.12 | 26.12 | 5,773 | -0.11(-0.43%) |
May 26, 2023 | 26.05 | 26.23 | 25.95 | 26.23 | 22,091 | +0.27(+1.04%) |
May 25, 2023 | 26.20 | 26.23 | 25.93 | 25.96 | 4,062 | -0.16(-0.60%) |
May 24, 2023 | 26.37 | 26.37 | 26.00 | 26.12 | 8,238 | -0.26(-1.00%) |
May 23, 2023 | 26.47 | 26.56 | 26.07 | 26.38 | 11,275 | -0.16(-0.60%) |
May 22, 2023 | 26.59 | 26.59 | 26.33 | 26.54 | 10,303 | -0.17(-0.64%) |
May 19, 2023 | 26.51 | 26.76 | 26.31 | 26.71 | 8,607 | +0.22(+0.83%) |
May 18, 2023 | 26.55 | 26.57 | 26.31 | 26.49 | 13,611 | -0.13(-0.48%) |
May 17, 2023 | 26.57 | 26.68 | 26.57 | 26.62 | 3,198 | +0.09(+0.33%) |
May 16, 2023 | 26.90 | 26.90 | 26.50 | 26.53 | 8,126 | -0.22(-0.83%) |
May 15, 2023 | 26.70 | 26.79 | 26.61 | 26.75 | 9,916 | +0.13(+0.49%) |
May 12, 2023 | 26.50 | 26.62 | 26.50 | 26.62 | 23,687 | -0.00(-0.02%) |
May 11, 2023 | 26.65 | 26.70 | 26.44 | 26.62 | 9,467 | -0.20(-0.73%) |
May 10, 2023 | 26.93 | 26.93 | 26.82 | 26.82 | 12,641 | -0.11(-0.39%) |
May 09, 2023 | 26.73 | 26.93 | 26.73 | 26.93 | 2,180 | -0.01(-0.04%) |
May 08, 2023 | 26.69 | 26.93 | 26.69 | 26.93 | 865 | +0.04(+0.15%) |
May 05, 2023 | 26.77 | 26.90 | 26.77 | 26.89 | 4,217 | +0.21(+0.79%) |
May 04, 2023 | 26.72 | 26.72 | 26.62 | 26.68 | 3,324 | -0.05(-0.20%) |
May 03, 2023 | 26.76 | 26.77 | 26.73 | 26.74 | 2,520 | -0.01(-0.02%) |
May 02, 2023 | 26.72 | 26.81 | 26.72 | 26.75 | 3,443 | -0.08(-0.31%) |
May 01, 2023 | 26.88 | 26.88 | 26.81 | 26.83 | 6,119 | -0.11(-0.41%) |
Apr 28, 2023 | 26.92 | 26.99 | 26.89 | 26.94 | 2,906 | +0.06(+0.22%) |
Apr 27, 2023 | 26.76 | 26.88 | 26.76 | 26.88 | 3,127 | +0.33(+1.23%) |
Apr 26, 2023 | 26.87 | 26.87 | 26.55 | 26.55 | 3,018 | -0.34(-1.27%) |
Apr 25, 2023 | 26.79 | 26.89 | 26.79 | 26.89 | 2,770 | -0.01(-0.04%) |
Apr 24, 2023 | 26.88 | 27.00 | 26.88 | 26.91 | 1,215 | -0.08(-0.31%) |
Apr 21, 2023 | 26.91 | 27.01 | 26.91 | 26.99 | 5,172 | -0.03(-0.11%) |
Apr 20, 2023 | 26.88 | 27.02 | 26.82 | 27.02 | 5,252 | +0.03(+0.10%) |
Apr 19, 2023 | 26.97 | 27.02 | 26.90 | 26.99 | 4,219 | -0.04(-0.14%) |
Apr 18, 2023 | 27.12 | 27.22 | 27.00 | 27.03 | 4,417 | +0.06(+0.22%) |
Apr 17, 2023 | 26.90 | 27.15 | 26.90 | 26.97 | 1,718 | -0.20(-0.75%) |
Apr 14, 2023 | 27.50 | 27.50 | 27.18 | 27.18 | 768 | -0.27(-0.97%) |
Apr 13, 2023 | 26.90 | 27.44 | 26.90 | 27.44 | 8,353 | +0.28(+1.03%) |
Apr 12, 2023 | 27.10 | 27.50 | 27.04 | 27.16 | 14,423 | -0.01(-0.04%) |
Apr 11, 2023 | 27.09 | 27.17 | 27.00 | 27.17 | 5,534 | -0.05(-0.18%) |
Apr 10, 2023 | 27.01 | 27.30 | 26.91 | 27.22 | 15,541 | +0.20(+0.74%) |
Apr 06, 2023 | 27.46 | 27.49 | 26.96 | 27.02 | 25,205 | -0.33(-1.21%) |
Apr 05, 2023 | 27.20 | 27.35 | 26.95 | 27.35 | 4,230 | +0.26(+0.96%) |
Apr 04, 2023 | 27.16 | 27.20 | 27.03 | 27.09 | 7,658 | +0.05(+0.18%) |
Apr 03, 2023 | 26.75 | 27.05 | 26.75 | 27.04 | 8,576 | +0.22(+0.82%) |
Mar 31, 2023 | 26.75 | 26.84 | 26.75 | 26.82 | 6,175 | +0.07(+0.26%) |
Mar 30, 2023 | 26.83 | 26.83 | 26.69 | 26.75 | 5,162 | +0.24(+0.91%) |
Mar 29, 2023 | 26.57 | 26.57 | 26.45 | 26.51 | 3,129 | -0.03(-0.10%) |
Mar 28, 2023 | 26.17 | 26.64 | 26.17 | 26.54 | 2,691 | +0.39(+1.47%) |
Mar 27, 2023 | 26.76 | 26.87 | 26.10 | 26.15 | 14,845 | -0.56(-2.09%) |
Mar 24, 2023 | 26.63 | 26.71 | 26.55 | 26.71 | 5,335 | +0.01(+0.05%) |
Mar 23, 2023 | 26.69 | 26.90 | 26.60 | 26.70 | 7,205 | -0.12(-0.45%) |
Mar 22, 2023 | 26.83 | 27.00 | 26.82 | 26.82 | 5,126 | +0.22(+0.81%) |
Mar 21, 2023 | 26.76 | 26.76 | 26.60 | 26.60 | 3,736 | -0.09(-0.36%) |
Mar 20, 2023 | 26.95 | 26.95 | 26.66 | 26.70 | 2,134 | +0.02(+0.08%) |
Mar 17, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 114 | +0.02(+0.09%) |
Mar 16, 2023 | 26.64 | 26.76 | 26.60 | 26.65 | 4,708 | +0.11(+0.41%) |
Mar 15, 2023 | 26.70 | 26.71 | 26.51 | 26.54 | 4,019 | -0.44(-1.63%) |
Mar 14, 2023 | 27.03 | 27.05 | 26.88 | 26.98 | 5,336 | +0.15(+0.54%) |
Mar 13, 2023 | 26.72 | 26.93 | 26.71 | 26.84 | 22,381 | +0.01(+0.05%) |
Mar 10, 2023 | 26.81 | 27.18 | 26.81 | 26.82 | 13,314 | -0.33(-1.21%) |
Mar 09, 2023 | 27.32 | 27.33 | 27.11 | 27.15 | 4,453 | -0.05(-0.18%) |
Mar 08, 2023 | 27.42 | 27.42 | 27.17 | 27.20 | 8,558 | -0.02(-0.06%) |
Mar 07, 2023 | 27.34 | 27.42 | 27.21 | 27.21 | 5,901 | -0.21(-0.77%) |
Mar 06, 2023 | 27.77 | 27.83 | 27.43 | 27.43 | 2,283 | -0.15(-0.55%) |
Mar 03, 2023 | 27.48 | 27.58 | 27.41 | 27.58 | 2,304 | +0.23(+0.84%) |
Mar 02, 2023 | 27.30 | 27.37 | 27.30 | 27.35 | 1,583 | +0.05(+0.20%) |
Mar 01, 2023 | 27.38 | 27.38 | 27.22 | 27.29 | 1,755 | +0.05(+0.20%) |
Feb 28, 2023 | 27.22 | 27.27 | 27.17 | 27.24 | 3,058 | +0.05(+0.19%) |
Feb 27, 2023 | 27.22 | 27.22 | 26.96 | 27.19 | 2,217 | +0.05(+0.20%) |
Feb 24, 2023 | 27.09 | 27.16 | 26.84 | 27.13 | 1,960 | -0.18(-0.67%) |
Feb 23, 2023 | 27.20 | 27.37 | 27.17 | 27.32 | 1,521 | +0.12(+0.43%) |
Feb 22, 2023 | 27.35 | 27.35 | 27.20 | 27.20 | 2,855 | -0.11(-0.40%) |
Feb 21, 2023 | 27.33 | 27.33 | 27.21 | 27.31 | 1,310 | -0.19(-0.68%) |
Feb 17, 2023 | 27.74 | 27.74 | 27.44 | 27.50 | 1,245 | -0.19(-0.67%) |
Feb 16, 2023 | 27.53 | 27.73 | 27.53 | 27.68 | 3,820 | +0.11(+0.38%) |
Feb 15, 2023 | 27.49 | 27.61 | 27.49 | 27.57 | 415 | -0.14(-0.49%) |
Feb 14, 2023 | 28.00 | 28.01 | 27.57 | 27.71 | 3,678 | -0.33(-1.19%) |
Feb 13, 2023 | 28.00 | 28.09 | 28.00 | 28.05 | 5,268 | +0.22(+0.77%) |
Feb 10, 2023 | 27.41 | 27.83 | 27.41 | 27.83 | 9,567 | +0.22(+0.80%) |
Feb 09, 2023 | 27.64 | 27.80 | 27.61 | 27.61 | 1,795 | +0.06(+0.23%) |
Feb 08, 2023 | 27.90 | 27.91 | 27.37 | 27.55 | 11,140 | -0.41(-1.46%) |
Feb 07, 2023 | 27.70 | 27.99 | 27.70 | 27.96 | 3,521 | +0.28(+1.01%) |
Feb 06, 2023 | 27.81 | 27.92 | 27.66 | 27.67 | 7,818 | -0.34(-1.22%) |
Feb 03, 2023 | 28.21 | 28.21 | 28.00 | 28.02 | 7,279 | -0.19(-0.66%) |
Feb 02, 2023 | 28.47 | 28.47 | 28.05 | 28.20 | 3,692 | -0.08(-0.27%) |