Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.95 | 23.95 | 23.72 | 23.74 | 157,293 | -0.16(-0.67%) |
Jan 30, 2024 | 24.05 | 24.13 | 23.83 | 23.91 | 135,728 | -0.21(-0.86%) |
Jan 29, 2024 | 24.14 | 24.14 | 23.91 | 24.11 | 219,358 | +0.08(+0.31%) |
Jan 26, 2024 | 23.86 | 24.07 | 23.86 | 24.04 | 166,171 | +0.34(+1.43%) |
Jan 25, 2024 | 23.92 | 23.92 | 23.60 | 23.70 | 192,052 | -0.18(-0.75%) |
Jan 24, 2024 | 23.99 | 24.27 | 23.63 | 23.88 | 350,593 | -0.24(-0.98%) |
Jan 23, 2024 | 23.84 | 24.19 | 23.76 | 24.11 | 352,360 | +0.02(+0.08%) |
Jan 22, 2024 | 24.01 | 24.15 | 23.98 | 24.09 | 157,178 | +0.14(+0.59%) |
Jan 19, 2024 | 23.96 | 24.06 | 23.84 | 23.95 | 247,087 | -0.11(-0.47%) |
Jan 18, 2024 | 24.02 | 24.22 | 23.85 | 24.07 | 183,993 | -0.09(-0.35%) |
Jan 17, 2024 | 24.20 | 24.23 | 24.02 | 24.15 | 189,606 | -0.20(-0.81%) |
Jan 16, 2024 | 24.24 | 24.38 | 24.19 | 24.35 | 148,795 | -0.12(-0.50%) |
Jan 12, 2024 | 24.31 | 24.50 | 24.31 | 24.47 | 121,248 | +0.25(+1.01%) |
Jan 11, 2024 | 24.24 | 24.29 | 24.08 | 24.23 | 216,500 | +0.00(+0.00%) |
Jan 10, 2024 | 24.07 | 24.24 | 24.07 | 24.23 | 222,542 | +0.46(+1.95%) |
Jan 09, 2024 | 23.91 | 23.91 | 23.72 | 23.76 | 224,384 | -0.01(-0.04%) |
Jan 08, 2024 | 23.78 | 23.90 | 23.65 | 23.77 | 167,071 | -0.12(-0.51%) |
Jan 05, 2024 | 23.97 | 24.05 | 23.82 | 23.90 | 278,931 | -0.14(-0.59%) |
Jan 04, 2024 | 24.15 | 24.16 | 24.04 | 24.04 | 145,363 | -0.14(-0.59%) |
Jan 03, 2024 | 24.30 | 24.32 | 24.09 | 24.18 | 208,040 | -0.26(-1.08%) |
Jan 02, 2024 | 24.38 | 24.50 | 24.17 | 24.44 | 233,851 | +0.13(+0.54%) |
Dec 29, 2023 | 24.25 | 24.35 | 24.25 | 24.31 | 152,070 | -0.05(-0.19%) |
Dec 28, 2023 | 24.44 | 24.55 | 24.36 | 24.36 | 305,123 | -0.01(-0.04%) |
Dec 27, 2023 | 24.33 | 24.41 | 24.24 | 24.37 | 140,741 | -0.07(-0.27%) |
Dec 26, 2023 | 24.46 | 24.51 | 24.40 | 24.43 | 103,431 | +0.03(+0.12%) |
Dec 22, 2023 | 24.31 | 24.46 | 24.30 | 24.41 | 219,490 | +0.15(+0.62%) |
Dec 21, 2023 | 24.12 | 24.26 | 24.05 | 24.25 | 236,064 | +0.28(+1.18%) |
Dec 20, 2023 | 23.95 | 24.20 | 23.86 | 23.97 | 140,930 | -0.12(-0.51%) |
Dec 19, 2023 | 24.25 | 24.25 | 24.07 | 24.09 | 134,350 | -0.09(-0.39%) |
Dec 18, 2023 | 24.07 | 24.28 | 24.03 | 24.19 | 270,760 | +0.09(+0.39%) |
Dec 15, 2023 | 24.20 | 24.20 | 23.93 | 24.09 | 282,430 | -0.05(-0.20%) |
Dec 14, 2023 | 23.96 | 24.22 | 23.96 | 24.14 | 213,227 | +0.24(+0.99%) |
Dec 13, 2023 | 23.60 | 23.91 | 23.45 | 23.91 | 240,603 | +0.27(+1.16%) |
Dec 12, 2023 | 23.79 | 23.79 | 23.59 | 23.63 | 171,286 | -0.18(-0.75%) |
Dec 11, 2023 | 23.86 | 23.89 | 23.72 | 23.81 | 323,820 | +0.07(+0.28%) |
Dec 08, 2023 | 23.80 | 23.81 | 23.69 | 23.74 | 222,689 | +0.03(+0.12%) |
Dec 07, 2023 | 23.94 | 24.04 | 23.61 | 23.72 | 228,630 | +0.00(+0.00%) |
Dec 06, 2023 | 23.88 | 23.88 | 23.70 | 23.72 | 216,264 | +0.17(+0.72%) |
Dec 05, 2023 | 23.45 | 23.59 | 23.45 | 23.55 | 233,915 | +0.18(+0.77%) |
Dec 04, 2023 | 23.26 | 23.46 | 23.20 | 23.37 | 298,598 | -0.27(-1.16%) |
Dec 01, 2023 | 23.43 | 23.71 | 23.36 | 23.64 | 435,440 | +0.33(+1.42%) |
Nov 30, 2023 | 23.00 | 23.32 | 23.00 | 23.31 | 413,889 | +0.47(+2.07%) |
Nov 29, 2023 | 22.84 | 22.94 | 22.82 | 22.84 | 346,297 | -0.24(-1.02%) |
Nov 28, 2023 | 22.95 | 23.13 | 22.93 | 23.07 | 521,831 | +0.49(+2.17%) |
Nov 27, 2023 | 22.38 | 22.58 | 22.31 | 22.58 | 382,315 | +0.47(+2.13%) |
Nov 24, 2023 | 22.03 | 22.17 | 22.02 | 22.11 | 145,713 | +0.22(+0.99%) |
Nov 22, 2023 | 22.07 | 22.07 | 21.86 | 21.89 | 174,134 | -0.19(-0.85%) |
Nov 21, 2023 | 22.15 | 22.15 | 22.05 | 22.08 | 208,812 | +0.09(+0.39%) |
Nov 20, 2023 | 21.98 | 22.05 | 21.94 | 22.00 | 270,664 | +0.15(+0.69%) |
Nov 17, 2023 | 21.78 | 21.90 | 21.75 | 21.85 | 382,190 | +0.21(+0.96%) |
Nov 16, 2023 | 21.61 | 21.73 | 21.56 | 21.64 | 309,912 | -0.18(-0.82%) |
Nov 15, 2023 | 21.64 | 21.88 | 21.64 | 21.82 | 367,607 | +0.31(+1.45%) |
Nov 14, 2023 | 21.38 | 21.54 | 21.27 | 21.51 | 470,387 | +0.21(+0.97%) |
Nov 13, 2023 | 21.28 | 21.39 | 21.21 | 21.30 | 364,709 | -0.15(-0.70%) |
Nov 10, 2023 | 21.50 | 21.50 | 21.33 | 21.45 | 222,759 | +0.09(+0.40%) |
Nov 09, 2023 | 21.43 | 21.50 | 21.32 | 21.37 | 217,504 | -0.03(-0.13%) |
Nov 08, 2023 | 21.40 | 21.46 | 21.25 | 21.39 | 246,460 | -0.17(-0.79%) |
Nov 07, 2023 | 21.77 | 21.77 | 21.51 | 21.56 | 306,666 | -0.56(-2.52%) |
Nov 06, 2023 | 22.27 | 22.39 | 22.06 | 22.12 | 270,129 | +0.29(+1.34%) |
Nov 03, 2023 | 21.72 | 21.92 | 21.71 | 21.83 | 317,387 | -0.10(-0.47%) |
Nov 02, 2023 | 21.85 | 21.97 | 21.70 | 21.93 | 263,767 | +0.30(+1.40%) |
Nov 01, 2023 | 21.54 | 21.63 | 21.33 | 21.63 | 415,897 | +0.87(+4.18%) |
Oct 31, 2023 | 20.86 | 20.97 | 20.64 | 20.76 | 348,049 | +0.25(+1.20%) |
Oct 30, 2023 | 20.54 | 20.66 | 20.45 | 20.52 | 365,959 | -0.29(-1.41%) |
Oct 27, 2023 | 20.92 | 20.92 | 20.63 | 20.81 | 321,766 | +0.04(+0.18%) |
Oct 26, 2023 | 20.72 | 20.84 | 20.52 | 20.77 | 312,501 | -0.70(-3.25%) |
Oct 25, 2023 | 21.50 | 21.65 | 21.36 | 21.47 | 332,835 | -0.41(-1.86%) |
Oct 24, 2023 | 21.85 | 22.08 | 21.82 | 21.88 | 291,646 | +0.25(+1.13%) |
Oct 23, 2023 | 21.54 | 21.78 | 21.47 | 21.63 | 313,887 | -0.58(-2.59%) |
Oct 20, 2023 | 22.21 | 22.33 | 22.14 | 22.21 | 257,379 | -0.15(-0.68%) |
Oct 19, 2023 | 22.27 | 22.44 | 22.14 | 22.36 | 256,062 | +0.05(+0.21%) |
Oct 18, 2023 | 22.63 | 22.63 | 22.30 | 22.31 | 277,148 | -0.57(-2.48%) |
Oct 17, 2023 | 22.81 | 22.89 | 22.70 | 22.88 | 204,224 | -0.01(-0.04%) |
Oct 16, 2023 | 22.75 | 22.95 | 22.70 | 22.89 | 250,171 | -0.13(-0.57%) |
Oct 13, 2023 | 23.12 | 23.12 | 22.98 | 23.02 | 142,014 | +0.15(+0.66%) |
Oct 12, 2023 | 22.97 | 23.06 | 22.77 | 22.87 | 171,013 | +0.00(+0.00%) |
Oct 11, 2023 | 22.89 | 22.94 | 22.79 | 22.87 | 239,364 | -0.08(-0.37%) |
Oct 10, 2023 | 22.95 | 23.01 | 22.90 | 22.95 | 166,496 | +0.08(+0.37%) |
Oct 09, 2023 | 22.74 | 23.00 | 22.68 | 22.87 | 232,101 | -0.07(-0.29%) |
Oct 06, 2023 | 22.70 | 22.94 | 22.67 | 22.93 | 142,834 | +0.13(+0.58%) |
Oct 05, 2023 | 22.43 | 22.84 | 22.43 | 22.80 | 361,147 | -0.09(-0.37%) |
Oct 04, 2023 | 22.74 | 22.93 | 22.69 | 22.89 | 229,165 | +0.22(+0.96%) |
Oct 03, 2023 | 22.60 | 22.84 | 22.58 | 22.67 | 208,666 | +0.11(+0.50%) |
Oct 02, 2023 | 22.64 | 22.71 | 22.49 | 22.56 | 164,248 | -0.19(-0.83%) |
Sep 29, 2023 | 22.75 | 22.89 | 22.71 | 22.74 | 259,011 | +0.23(+1.01%) |
Sep 28, 2023 | 22.50 | 22.56 | 22.44 | 22.52 | 125,006 | +0.07(+0.29%) |
Sep 27, 2023 | 22.57 | 22.58 | 22.39 | 22.45 | 208,095 | -0.28(-1.25%) |
Sep 26, 2023 | 22.77 | 22.77 | 22.55 | 22.73 | 174,836 | -0.26(-1.15%) |
Sep 25, 2023 | 23.11 | 23.06 | 22.98 | 23.00 | 235,322 | -0.50(-2.13%) |
Sep 22, 2023 | 23.48 | 23.62 | 23.39 | 23.50 | 361,895 | +0.45(+1.97%) |
Sep 21, 2023 | 23.21 | 23.21 | 22.86 | 23.05 | 222,781 | +0.04(+0.16%) |
Sep 20, 2023 | 23.41 | 23.41 | 23.01 | 23.01 | 389,678 | +0.19(+0.83%) |
Sep 19, 2023 | 22.84 | 23.02 | 22.81 | 22.82 | 176,184 | +0.11(+0.50%) |
Sep 18, 2023 | 22.69 | 22.73 | 22.53 | 22.71 | 213,379 | -0.02(-0.08%) |
Sep 15, 2023 | 22.74 | 22.81 | 22.59 | 22.73 | 323,077 | +0.08(+0.33%) |
Sep 14, 2023 | 22.75 | 22.75 | 22.62 | 22.65 | 224,892 | -0.14(-0.62%) |
Sep 13, 2023 | 22.90 | 22.94 | 22.70 | 22.79 | 317,845 | -0.08(-0.33%) |
Sep 12, 2023 | 22.78 | 22.87 | 22.70 | 22.87 | 171,938 | +0.05(+0.21%) |
Sep 11, 2023 | 22.92 | 22.93 | 22.79 | 22.82 | 194,984 | -0.01(-0.04%) |
Sep 08, 2023 | 22.66 | 22.93 | 22.66 | 22.83 | 196,920 | -0.26(-1.14%) |
Sep 07, 2023 | 23.03 | 23.20 | 22.97 | 23.09 | 167,691 | -0.10(-0.45%) |
Sep 06, 2023 | 23.16 | 23.31 | 23.08 | 23.20 | 258,008 | +0.29(+1.28%) |
Sep 05, 2023 | 23.01 | 23.02 | 22.80 | 22.90 | 198,511 | +0.09(+0.41%) |
Sep 01, 2023 | 23.13 | 23.13 | 22.75 | 22.81 | 275,173 | -0.09(-0.41%) |
Aug 31, 2023 | 23.23 | 23.33 | 22.89 | 22.90 | 265,541 | -0.75(-3.15%) |
Aug 30, 2023 | 23.43 | 23.65 | 23.43 | 23.65 | 189,870 | +0.53(+2.29%) |
Aug 29, 2023 | 23.03 | 23.15 | 22.99 | 23.12 | 155,830 | +0.13(+0.57%) |
Aug 28, 2023 | 22.86 | 23.04 | 22.86 | 22.99 | 124,332 | +0.03(+0.12%) |
Aug 25, 2023 | 22.96 | 23.06 | 22.90 | 22.96 | 121,506 | -0.02(-0.08%) |
Aug 24, 2023 | 22.95 | 23.06 | 22.87 | 22.98 | 202,106 | -0.07(-0.29%) |
Aug 23, 2023 | 22.86 | 23.10 | 22.86 | 23.05 | 168,465 | +0.17(+0.74%) |
Aug 22, 2023 | 22.80 | 22.96 | 22.78 | 22.88 | 233,809 | +0.00(+0.00%) |
Aug 21, 2023 | 22.66 | 22.89 | 22.66 | 22.88 | 166,745 | -0.13(-0.57%) |
Aug 18, 2023 | 22.76 | 23.09 | 22.76 | 23.01 | 189,084 | -0.05(-0.20%) |
Aug 17, 2023 | 23.02 | 23.12 | 22.93 | 23.06 | 233,460 | +0.08(+0.37%) |
Aug 16, 2023 | 23.24 | 23.31 | 22.95 | 22.97 | 320,773 | -0.15(-0.65%) |
Aug 15, 2023 | 23.12 | 23.28 | 22.99 | 23.12 | 335,274 | -0.15(-0.65%) |
Aug 14, 2023 | 23.30 | 23.45 | 23.12 | 23.27 | 384,851 | -0.04(-0.16%) |
Aug 11, 2023 | 22.98 | 23.31 | 22.51 | 23.31 | 419,722 | +0.12(+0.53%) |
Aug 10, 2023 | 23.50 | 23.53 | 23.07 | 23.19 | 406,160 | -0.01(-0.04%) |
Aug 09, 2023 | 23.16 | 23.30 | 23.16 | 23.20 | 208,037 | +0.33(+1.44%) |
Aug 08, 2023 | 22.83 | 22.94 | 22.83 | 22.87 | 213,712 | +0.13(+0.58%) |
Aug 07, 2023 | 22.71 | 22.89 | 22.66 | 22.73 | 181,404 | +0.03(+0.12%) |
Aug 04, 2023 | 22.82 | 22.85 | 22.62 | 22.71 | 179,803 | -0.14(-0.62%) |
Aug 03, 2023 | 23.01 | 23.07 | 22.80 | 22.85 | 248,639 | +0.19(+0.83%) |
Aug 02, 2023 | 22.73 | 22.84 | 22.61 | 22.66 | 179,346 | -0.22(-0.95%) |
Aug 01, 2023 | 23.24 | 23.29 | 22.80 | 22.88 | 335,843 | -0.27(-1.18%) |
Jul 31, 2023 | 23.37 | 23.37 | 23.15 | 23.15 | 159,031 | +0.10(+0.45%) |
Jul 28, 2023 | 23.28 | 23.32 | 23.04 | 23.05 | 182,278 | -0.10(-0.45%) |
Jul 27, 2023 | 23.27 | 23.59 | 23.10 | 23.15 | 307,433 | -1.04(-4.29%) |
Jul 26, 2023 | 24.24 | 24.32 | 24.19 | 24.19 | 157,179 | +0.00(+0.00%) |
Jul 25, 2023 | 24.39 | 24.39 | 24.15 | 24.19 | 146,665 | -0.22(-0.89%) |
Jul 24, 2023 | 24.32 | 24.48 | 24.31 | 24.41 | 159,227 | +0.20(+0.82%) |
Jul 21, 2023 | 24.25 | 24.32 | 24.21 | 24.21 | 187,791 | +0.02(+0.08%) |
Jul 20, 2023 | 24.10 | 24.25 | 24.10 | 24.19 | 205,295 | -0.07(-0.27%) |
Jul 19, 2023 | 24.10 | 24.30 | 24.10 | 24.25 | 156,190 | +0.14(+0.59%) |
Jul 18, 2023 | 24.11 | 24.30 | 24.00 | 24.11 | 240,559 | -0.31(-1.28%) |
Jul 17, 2023 | 24.56 | 24.60 | 24.26 | 24.42 | 292,238 | -0.27(-1.11%) |
Jul 14, 2023 | 24.85 | 24.85 | 24.54 | 24.70 | 278,423 | -0.02(-0.08%) |
Jul 13, 2023 | 24.71 | 24.83 | 24.64 | 24.72 | 193,839 | -0.21(-0.83%) |
Jul 12, 2023 | 25.14 | 25.15 | 24.85 | 24.92 | 191,957 | +0.31(+1.27%) |
Jul 11, 2023 | 24.73 | 24.73 | 24.46 | 24.61 | 270,981 | +0.15(+0.62%) |
Jul 10, 2023 | 24.63 | 24.63 | 24.44 | 24.46 | 142,483 | -0.24(-0.96%) |
Jul 07, 2023 | 24.81 | 24.87 | 24.69 | 24.70 | 160,295 | -0.08(-0.34%) |
Jul 06, 2023 | 24.68 | 24.89 | 24.61 | 24.78 | 130,871 | -0.14(-0.57%) |
Jul 05, 2023 | 24.96 | 24.97 | 24.84 | 24.92 | 163,654 | -0.01(-0.04%) |
Jul 03, 2023 | 25.16 | 25.16 | 24.93 | 24.93 | 106,654 | -0.24(-0.94%) |
Jun 30, 2023 | 25.27 | 25.27 | 25.12 | 25.17 | 125,455 | +0.02(+0.07%) |
Jun 29, 2023 | 25.06 | 25.19 | 25.00 | 25.15 | 135,870 | +0.19(+0.76%) |
Jun 28, 2023 | 25.01 | 25.11 | 24.84 | 24.96 | 116,085 | -0.09(-0.38%) |
Jun 27, 2023 | 25.08 | 25.25 | 25.06 | 25.06 | 113,146 | +0.13(+0.53%) |
Jun 26, 2023 | 25.04 | 25.04 | 24.83 | 24.92 | 166,277 | +0.09(+0.38%) |
Jun 23, 2023 | 25.04 | 25.04 | 24.83 | 24.83 | 113,191 | -0.11(-0.45%) |
Jun 22, 2023 | 24.74 | 24.94 | 24.68 | 24.94 | 163,217 | -0.11(-0.45%) |
Jun 21, 2023 | 25.08 | 25.13 | 24.84 | 25.06 | 248,419 | -0.17(-0.67%) |
Jun 20, 2023 | 25.25 | 25.25 | 25.12 | 25.23 | 172,900 | +0.02(+0.07%) |
Jun 16, 2023 | 25.25 | 25.31 | 25.16 | 25.21 | 202,603 | -0.35(-1.37%) |
Jun 15, 2023 | 25.32 | 25.63 | 25.32 | 25.56 | 102,616 | +0.24(+0.93%) |
Jun 14, 2023 | 25.49 | 25.55 | 25.13 | 25.32 | 178,226 | +0.01(+0.04%) |
Jun 13, 2023 | 25.26 | 25.40 | 25.23 | 25.31 | 241,102 | -0.14(-0.53%) |
Jun 12, 2023 | 25.36 | 25.46 | 25.16 | 25.45 | 311,670 | -0.14(-0.53%) |
Jun 09, 2023 | 25.46 | 25.59 | 25.40 | 25.58 | 126,254 | +0.02(+0.07%) |
Jun 08, 2023 | 25.41 | 25.61 | 25.41 | 25.56 | 173,668 | +0.26(+1.04%) |
Jun 07, 2023 | 25.54 | 25.54 | 25.20 | 25.30 | 169,913 | +0.21(+0.83%) |
Jun 06, 2023 | 25.04 | 25.11 | 24.93 | 25.09 | 115,150 | -0.01(-0.04%) |
Jun 05, 2023 | 25.25 | 25.37 | 25.00 | 25.10 | 186,246 | +0.19(+0.76%) |
Jun 02, 2023 | 24.65 | 24.92 | 24.63 | 24.91 | 128,453 | +0.25(+1.03%) |
Jun 01, 2023 | 24.69 | 24.75 | 24.50 | 24.66 | 196,665 | -0.02(-0.07%) |
May 31, 2023 | 24.66 | 24.76 | 24.42 | 24.68 | 240,803 | -0.29(-1.16%) |
May 30, 2023 | 24.89 | 24.98 | 24.76 | 24.97 | 95,089 | -0.01(-0.04%) |
May 26, 2023 | 25.03 | 25.08 | 24.89 | 24.98 | 165,931 | +0.22(+0.88%) |
May 25, 2023 | 24.96 | 25.03 | 24.73 | 24.76 | 191,024 | -0.33(-1.30%) |
May 24, 2023 | 25.33 | 25.33 | 25.02 | 25.08 | 215,180 | +0.60(+2.44%) |
May 23, 2023 | 24.62 | 24.63 | 24.44 | 24.49 | 113,456 | -0.08(-0.33%) |
May 22, 2023 | 24.74 | 24.74 | 24.42 | 24.57 | 173,850 | +0.46(+1.92%) |
May 19, 2023 | 24.49 | 24.50 | 24.03 | 24.11 | 442,159 | -0.25(-1.04%) |
May 18, 2023 | 24.42 | 24.42 | 24.22 | 24.36 | 114,074 | -0.05(-0.22%) |
May 17, 2023 | 24.48 | 24.53 | 24.26 | 24.41 | 138,664 | +0.00(+0.00%) |
May 16, 2023 | 24.41 | 24.49 | 24.36 | 24.41 | 129,717 | -0.18(-0.74%) |
May 15, 2023 | 24.50 | 24.63 | 24.49 | 24.59 | 187,817 | +0.10(+0.41%) |
May 12, 2023 | 24.53 | 24.58 | 24.35 | 24.50 | 1,116,893 | -0.60(-2.38%) |
May 11, 2023 | 25.25 | 25.37 | 25.05 | 25.09 | 380,882 | -0.56(-2.19%) |
May 10, 2023 | 25.49 | 25.68 | 25.37 | 25.66 | 190,581 | +0.46(+1.83%) |
May 09, 2023 | 25.16 | 25.22 | 25.08 | 25.19 | 162,322 | -0.03(-0.11%) |
May 08, 2023 | 24.99 | 25.34 | 24.98 | 25.22 | 305,727 | -0.70(-2.69%) |
May 05, 2023 | 25.88 | 25.92 | 25.73 | 25.92 | 150,834 | +0.25(+0.99%) |
May 04, 2023 | 25.50 | 25.76 | 25.41 | 25.66 | 129,792 | +0.09(+0.35%) |
May 03, 2023 | 25.69 | 25.69 | 25.54 | 25.57 | 172,722 | -0.29(-1.12%) |
May 02, 2023 | 25.69 | 25.90 | 25.69 | 25.86 | 227,027 | +0.03(+0.10%) |
May 01, 2023 | 26.05 | 26.05 | 25.82 | 25.84 | 164,369 | -0.26(-1.01%) |
Apr 28, 2023 | 26.34 | 26.51 | 26.04 | 26.10 | 134,274 | -0.46(-1.74%) |
Apr 27, 2023 | 26.32 | 26.60 | 26.18 | 26.56 | 152,316 | +0.14(+0.51%) |
Apr 26, 2023 | 26.48 | 26.68 | 26.39 | 26.43 | 332,480 | +0.68(+2.64%) |
Apr 25, 2023 | 25.87 | 25.87 | 25.65 | 25.75 | 158,246 | -0.13(-0.49%) |
Apr 24, 2023 | 25.80 | 25.87 | 25.74 | 25.87 | 149,721 | +0.11(+0.42%) |
Apr 21, 2023 | 25.94 | 25.94 | 25.67 | 25.76 | 122,328 | -0.09(-0.35%) |
Apr 20, 2023 | 25.78 | 25.94 | 25.78 | 25.85 | 141,716 | +0.05(+0.18%) |
Apr 19, 2023 | 26.05 | 26.05 | 25.77 | 25.81 | 208,282 | -0.26(-1.01%) |
Apr 18, 2023 | 26.07 | 26.12 | 26.01 | 26.07 | 158,398 | +0.00(+0.00%) |
Apr 17, 2023 | 26.17 | 26.17 | 25.95 | 26.07 | 208,988 | -0.52(-1.94%) |
Apr 14, 2023 | 26.71 | 26.71 | 26.48 | 26.59 | 178,618 | -0.21(-0.78%) |
Apr 13, 2023 | 26.43 | 26.81 | 26.37 | 26.80 | 216,132 | +0.61(+2.32%) |
Apr 12, 2023 | 26.22 | 26.45 | 26.09 | 26.19 | 267,594 | +0.05(+0.17%) |
Apr 11, 2023 | 26.12 | 26.15 | 25.83 | 26.14 | 222,975 | +0.23(+0.87%) |
Apr 10, 2023 | 26.11 | 26.11 | 25.78 | 25.92 | 229,022 | +0.21(+0.81%) |
Apr 06, 2023 | 25.71 | 25.80 | 25.60 | 25.71 | 223,901 | +0.25(+1.00%) |
Apr 05, 2023 | 25.09 | 25.46 | 25.05 | 25.46 | 275,725 | +0.49(+1.96%) |
Apr 04, 2023 | 24.88 | 24.97 | 24.83 | 24.97 | 207,087 | +0.05(+0.18%) |
Apr 03, 2023 | 24.86 | 24.98 | 24.76 | 24.92 | 177,447 | +0.21(+0.84%) |
Mar 31, 2023 | 24.79 | 24.79 | 24.59 | 24.71 | 196,607 | -0.15(-0.58%) |
Mar 30, 2023 | 24.79 | 24.87 | 24.62 | 24.86 | 141,046 | +0.03(+0.11%) |
Mar 29, 2023 | 24.88 | 24.94 | 24.71 | 24.83 | 163,720 | +0.20(+0.81%) |
Mar 28, 2023 | 24.48 | 24.73 | 24.48 | 24.63 | 195,673 | +0.19(+0.78%) |
Mar 27, 2023 | 24.36 | 24.54 | 24.30 | 24.44 | 182,301 | -0.06(-0.26%) |
Mar 24, 2023 | 24.30 | 24.69 | 24.30 | 24.50 | 161,077 | +0.03(+0.11%) |
Mar 23, 2023 | 24.88 | 24.88 | 24.19 | 24.48 | 195,242 | +0.38(+1.58%) |
Mar 22, 2023 | 24.12 | 24.43 | 24.09 | 24.10 | 158,737 | -0.07(-0.30%) |
Mar 21, 2023 | 24.50 | 24.50 | 24.15 | 24.17 | 223,856 | +0.34(+1.45%) |
Mar 20, 2023 | 23.78 | 23.91 | 23.61 | 23.82 | 323,721 | -0.10(-0.42%) |
Mar 17, 2023 | 23.99 | 24.07 | 23.88 | 23.92 | 601,185 | -0.37(-1.53%) |
Mar 16, 2023 | 23.63 | 24.41 | 23.59 | 24.30 | 581,102 | +0.70(+2.96%) |
Mar 15, 2023 | 23.28 | 23.69 | 23.28 | 23.60 | 217,780 | -0.31(-1.29%) |
Mar 14, 2023 | 23.80 | 23.91 | 23.63 | 23.91 | 203,804 | +0.26(+1.11%) |
Mar 13, 2023 | 23.58 | 23.80 | 23.54 | 23.64 | 343,212 | +0.09(+0.38%) |
Mar 10, 2023 | 23.47 | 23.69 | 23.42 | 23.55 | 188,034 | +0.29(+1.25%) |
Mar 09, 2023 | 23.34 | 23.52 | 23.25 | 23.26 | 178,520 | -0.03(-0.12%) |
Mar 08, 2023 | 23.16 | 23.32 | 22.96 | 23.29 | 272,841 | +0.32(+1.38%) |
Mar 07, 2023 | 23.06 | 23.14 | 22.84 | 22.97 | 301,052 | -0.30(-1.28%) |
Mar 06, 2023 | 23.12 | 23.30 | 23.12 | 23.27 | 414,996 | -0.31(-1.31%) |
Mar 03, 2023 | 23.36 | 23.63 | 23.22 | 23.58 | 272,008 | +0.28(+1.21%) |
Mar 02, 2023 | 23.10 | 23.34 | 23.10 | 23.30 | 278,135 | -0.15(-0.66%) |
Mar 01, 2023 | 23.39 | 23.53 | 23.36 | 23.45 | 203,117 | +0.11(+0.47%) |
Feb 28, 2023 | 23.24 | 23.42 | 23.19 | 23.34 | 375,731 | -0.16(-0.69%) |
Feb 27, 2023 | 23.70 | 23.75 | 23.43 | 23.51 | 163,585 | -0.19(-0.80%) |
Feb 24, 2023 | 23.57 | 23.74 | 23.54 | 23.70 | 359,367 | +0.26(+1.12%) |
Feb 23, 2023 | 23.56 | 23.66 | 23.35 | 23.43 | 328,340 | +0.29(+1.25%) |
Feb 22, 2023 | 23.10 | 23.26 | 22.94 | 23.14 | 328,138 | +0.41(+1.79%) |
Feb 21, 2023 | 23.03 | 23.03 | 22.64 | 22.74 | 300,147 | +0.21(+0.93%) |
Feb 17, 2023 | 22.41 | 22.61 | 22.41 | 22.53 | 172,730 | -0.01(-0.04%) |
Feb 16, 2023 | 22.55 | 22.68 | 22.44 | 22.54 | 153,387 | -0.08(-0.36%) |
Feb 15, 2023 | 22.66 | 22.68 | 22.58 | 22.62 | 173,222 | -0.39(-1.69%) |
Feb 14, 2023 | 22.97 | 23.11 | 22.80 | 23.01 | 184,813 | +0.07(+0.32%) |
Feb 13, 2023 | 22.56 | 23.03 | 22.56 | 22.94 | 268,983 | +0.13(+0.56%) |
Feb 10, 2023 | 22.56 | 22.87 | 22.51 | 22.81 | 181,986 | +0.35(+1.57%) |
Feb 09, 2023 | 22.90 | 22.90 | 22.46 | 22.46 | 262,437 | -0.62(-2.67%) |
Feb 08, 2023 | 23.14 | 23.21 | 23.03 | 23.07 | 186,205 | +0.11(+0.47%) |
Feb 07, 2023 | 22.75 | 22.98 | 22.72 | 22.96 | 172,373 | -0.07(-0.31%) |
Feb 06, 2023 | 23.15 | 23.17 | 22.95 | 23.04 | 127,242 | -0.16(-0.70%) |
Feb 03, 2023 | 23.40 | 23.58 | 23.10 | 23.20 | 163,952 | -0.53(-2.22%) |
Feb 02, 2023 | 23.82 | 23.82 | 23.58 | 23.72 | 111,258 | +0.04(+0.15%) |