Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.89 | 31.23 | 30.64 | 30.64 | 161,397 | -0.28(-0.91%) |
Jan 30, 2024 | 30.86 | 31.10 | 30.82 | 30.93 | 146,719 | +0.08(+0.25%) |
Jan 29, 2024 | 30.89 | 30.92 | 30.56 | 30.85 | 88,088 | -0.11(-0.35%) |
Jan 26, 2024 | 30.45 | 31.01 | 30.26 | 30.96 | 166,461 | +0.59(+1.96%) |
Jan 25, 2024 | 30.66 | 30.67 | 30.24 | 30.36 | 154,852 | -0.23(-0.76%) |
Jan 24, 2024 | 30.52 | 30.69 | 30.29 | 30.60 | 315,856 | +0.25(+0.83%) |
Jan 23, 2024 | 30.83 | 30.92 | 30.33 | 30.34 | 160,530 | -0.48(-1.55%) |
Jan 22, 2024 | 30.91 | 31.02 | 30.42 | 30.82 | 339,306 | -0.25(-0.82%) |
Jan 19, 2024 | 31.42 | 31.42 | 30.81 | 31.07 | 487,325 | -0.29(-0.93%) |
Jan 18, 2024 | 30.92 | 31.37 | 30.57 | 31.37 | 325,287 | +0.82(+2.68%) |
Jan 17, 2024 | 29.96 | 30.69 | 29.52 | 30.55 | 233,547 | +0.34(+1.13%) |
Jan 16, 2024 | 30.81 | 31.10 | 30.21 | 30.21 | 301,554 | -0.80(-2.58%) |
Jan 12, 2024 | 31.23 | 31.27 | 30.77 | 31.01 | 196,992 | -0.07(-0.22%) |
Jan 11, 2024 | 31.76 | 31.90 | 30.92 | 31.07 | 262,408 | -0.63(-2.00%) |
Jan 10, 2024 | 31.86 | 32.25 | 31.62 | 31.71 | 518,533 | -0.23(-0.73%) |
Jan 09, 2024 | 31.82 | 32.14 | 31.55 | 31.94 | 647,890 | -0.10(-0.30%) |
Jan 08, 2024 | 32.82 | 32.91 | 31.68 | 32.04 | 593,812 | -1.13(-3.41%) |
Jan 05, 2024 | 31.90 | 33.54 | 31.90 | 33.17 | 440,764 | +1.19(+3.72%) |
Jan 04, 2024 | 30.58 | 31.99 | 30.56 | 31.98 | 455,418 | +1.47(+4.82%) |
Jan 03, 2024 | 30.27 | 30.89 | 30.20 | 30.51 | 222,485 | +0.08(+0.26%) |
Jan 02, 2024 | 29.86 | 30.81 | 29.83 | 30.43 | 217,711 | +0.46(+1.53%) |
Dec 29, 2023 | 29.97 | 30.16 | 29.60 | 29.97 | 282,053 | +0.02(+0.07%) |
Dec 28, 2023 | 29.83 | 30.14 | 29.83 | 29.95 | 174,149 | -0.02(-0.07%) |
Dec 27, 2023 | 29.34 | 30.00 | 29.23 | 29.97 | 291,436 | +0.57(+1.93%) |
Dec 26, 2023 | 29.29 | 29.47 | 29.00 | 29.41 | 157,018 | +0.49(+1.71%) |
Dec 22, 2023 | 28.43 | 29.31 | 28.21 | 28.91 | 288,482 | +0.70(+2.49%) |
Dec 21, 2023 | 28.08 | 28.36 | 27.86 | 28.21 | 318,274 | +0.45(+1.61%) |
Dec 20, 2023 | 27.62 | 28.12 | 27.61 | 27.77 | 353,321 | +0.11(+0.41%) |
Dec 19, 2023 | 27.71 | 27.98 | 27.58 | 27.65 | 286,223 | +0.13(+0.48%) |
Dec 18, 2023 | 27.64 | 28.09 | 27.50 | 27.52 | 249,911 | +0.11(+0.42%) |
Dec 15, 2023 | 28.04 | 28.32 | 27.40 | 27.40 | 892,547 | -0.58(-2.07%) |
Dec 14, 2023 | 27.62 | 27.99 | 27.30 | 27.98 | 543,922 | +0.36(+1.30%) |
Dec 13, 2023 | 26.66 | 27.63 | 26.64 | 27.62 | 260,752 | +0.84(+3.15%) |
Dec 12, 2023 | 26.54 | 26.82 | 26.41 | 26.78 | 245,958 | +0.34(+1.29%) |
Dec 11, 2023 | 26.55 | 26.71 | 26.32 | 26.44 | 169,013 | -0.24(-0.89%) |
Dec 08, 2023 | 26.40 | 26.72 | 26.40 | 26.67 | 140,856 | +0.28(+1.04%) |
Dec 07, 2023 | 26.44 | 26.49 | 26.18 | 26.40 | 120,811 | -0.05(-0.18%) |
Dec 06, 2023 | 26.76 | 26.90 | 26.42 | 26.45 | 166,069 | -0.05(-0.18%) |
Dec 05, 2023 | 26.58 | 26.76 | 26.44 | 26.49 | 135,717 | -0.05(-0.18%) |
Dec 04, 2023 | 26.84 | 26.96 | 26.50 | 26.54 | 195,261 | -0.28(-1.03%) |
Dec 01, 2023 | 26.03 | 26.84 | 26.03 | 26.82 | 230,998 | +0.65(+2.46%) |
Nov 30, 2023 | 26.51 | 26.51 | 26.06 | 26.17 | 204,089 | -0.32(-1.22%) |
Nov 29, 2023 | 26.77 | 26.82 | 26.42 | 26.49 | 218,568 | -0.22(-0.82%) |
Nov 28, 2023 | 26.79 | 27.01 | 26.61 | 26.71 | 187,231 | -0.09(-0.35%) |
Nov 27, 2023 | 26.13 | 26.84 | 26.13 | 26.81 | 241,900 | +0.61(+2.32%) |
Nov 24, 2023 | 26.34 | 26.66 | 26.02 | 26.20 | 88,670 | -0.27(-1.00%) |
Nov 22, 2023 | 25.56 | 26.48 | 25.35 | 26.47 | 427,804 | +0.90(+3.53%) |
Nov 21, 2023 | 26.11 | 26.27 | 25.47 | 25.56 | 249,425 | -0.48(-1.86%) |
Nov 20, 2023 | 25.99 | 26.24 | 25.89 | 26.05 | 129,523 | +0.07(+0.26%) |
Nov 17, 2023 | 26.02 | 26.02 | 25.60 | 25.98 | 205,627 | +0.15(+0.59%) |
Nov 16, 2023 | 26.07 | 26.07 | 25.63 | 25.83 | 248,953 | -0.36(-1.38%) |
Nov 15, 2023 | 26.50 | 26.50 | 26.01 | 26.19 | 268,718 | -0.16(-0.61%) |
Nov 14, 2023 | 26.10 | 26.48 | 26.10 | 26.35 | 179,840 | +0.79(+3.08%) |
Nov 13, 2023 | 25.58 | 25.77 | 25.48 | 25.56 | 106,309 | -0.16(-0.63%) |
Nov 10, 2023 | 25.33 | 25.86 | 25.26 | 25.73 | 196,268 | +0.44(+1.73%) |
Nov 09, 2023 | 25.32 | 25.84 | 25.09 | 25.29 | 267,606 | +0.25(+0.98%) |
Nov 08, 2023 | 25.30 | 25.41 | 25.02 | 25.04 | 184,158 | -0.33(-1.31%) |
Nov 07, 2023 | 25.40 | 25.42 | 25.00 | 25.37 | 142,948 | -0.21(-0.82%) |
Nov 06, 2023 | 25.72 | 25.84 | 25.41 | 25.58 | 129,840 | -0.14(-0.55%) |
Nov 03, 2023 | 25.65 | 26.57 | 25.52 | 25.73 | 201,624 | +0.53(+2.11%) |
Nov 02, 2023 | 24.59 | 25.21 | 24.59 | 25.19 | 215,046 | +0.86(+3.55%) |
Nov 01, 2023 | 24.25 | 24.79 | 24.12 | 24.33 | 281,880 | +0.26(+1.06%) |
Oct 31, 2023 | 24.61 | 24.61 | 23.74 | 24.08 | 396,318 | -0.59(-2.38%) |
Oct 30, 2023 | 24.82 | 25.37 | 24.46 | 24.66 | 223,693 | +0.46(+1.92%) |
Oct 27, 2023 | 24.44 | 24.46 | 24.08 | 24.20 | 286,914 | -0.02(-0.08%) |
Oct 26, 2023 | 23.94 | 24.33 | 23.89 | 24.22 | 133,749 | +0.37(+1.55%) |
Oct 25, 2023 | 23.81 | 24.08 | 23.81 | 23.85 | 203,585 | -0.07(-0.28%) |
Oct 24, 2023 | 24.02 | 24.30 | 23.82 | 23.91 | 186,012 | -0.02(-0.08%) |
Oct 23, 2023 | 24.05 | 24.39 | 23.62 | 23.93 | 167,899 | -0.17(-0.71%) |
Oct 20, 2023 | 24.13 | 24.45 | 24.02 | 24.10 | 261,987 | +0.00(+0.00%) |
Oct 19, 2023 | 24.08 | 24.56 | 23.89 | 24.10 | 155,246 | -0.03(-0.12%) |
Oct 18, 2023 | 23.84 | 24.20 | 23.84 | 24.13 | 230,904 | +0.15(+0.63%) |
Oct 17, 2023 | 23.55 | 24.10 | 23.55 | 23.98 | 256,578 | +0.30(+1.28%) |
Oct 16, 2023 | 23.73 | 23.89 | 23.47 | 23.68 | 214,693 | -0.02(-0.08%) |
Oct 13, 2023 | 24.08 | 24.30 | 23.70 | 23.70 | 214,278 | -0.24(-0.99%) |
Oct 12, 2023 | 24.16 | 24.22 | 23.85 | 23.93 | 234,027 | -0.31(-1.29%) |
Oct 11, 2023 | 24.67 | 24.67 | 23.99 | 24.25 | 200,176 | -0.35(-1.43%) |
Oct 10, 2023 | 24.05 | 24.60 | 24.05 | 24.60 | 246,654 | +0.80(+3.35%) |
Oct 09, 2023 | 23.67 | 23.98 | 23.46 | 23.80 | 121,194 | +0.00(+0.00%) |
Oct 06, 2023 | 23.15 | 23.89 | 22.91 | 23.80 | 277,283 | +0.63(+2.70%) |
Oct 05, 2023 | 23.52 | 23.55 | 23.02 | 23.17 | 261,198 | -0.47(-2.01%) |
Oct 04, 2023 | 24.00 | 24.08 | 23.48 | 23.65 | 455,084 | -0.26(-1.07%) |
Oct 03, 2023 | 24.74 | 24.74 | 23.87 | 23.90 | 379,239 | -0.90(-3.63%) |
Oct 02, 2023 | 25.29 | 25.29 | 24.52 | 24.81 | 224,088 | -0.50(-1.99%) |
Sep 29, 2023 | 25.05 | 25.44 | 25.05 | 25.31 | 250,150 | +0.33(+1.33%) |
Sep 28, 2023 | 24.70 | 25.06 | 24.65 | 24.98 | 225,503 | +0.14(+0.57%) |
Sep 27, 2023 | 24.67 | 24.90 | 24.45 | 24.84 | 422,656 | +0.24(+0.97%) |
Sep 26, 2023 | 24.74 | 24.95 | 24.49 | 24.60 | 251,653 | -0.40(-1.59%) |
Sep 25, 2023 | 25.05 | 25.03 | 24.83 | 24.99 | 381,630 | -0.30(-1.20%) |
Sep 22, 2023 | 24.79 | 25.66 | 24.79 | 25.30 | 234,428 | +0.56(+2.27%) |
Sep 21, 2023 | 24.99 | 25.26 | 24.73 | 24.73 | 596,692 | -1.17(-4.52%) |
Sep 20, 2023 | 26.19 | 26.50 | 25.78 | 25.91 | 274,835 | -0.10(-0.39%) |
Sep 19, 2023 | 26.13 | 26.13 | 25.77 | 26.01 | 210,923 | -0.10(-0.39%) |
Sep 18, 2023 | 25.44 | 26.21 | 25.40 | 26.11 | 357,380 | +0.65(+2.53%) |
Sep 15, 2023 | 25.26 | 25.76 | 25.15 | 25.46 | 605,563 | +0.12(+0.47%) |
Sep 14, 2023 | 25.13 | 25.41 | 24.69 | 25.34 | 349,198 | +0.45(+1.82%) |
Sep 13, 2023 | 24.81 | 25.01 | 24.57 | 24.89 | 359,802 | +0.21(+0.86%) |
Sep 12, 2023 | 23.66 | 24.73 | 23.66 | 24.68 | 297,118 | +1.01(+4.29%) |
Sep 11, 2023 | 23.70 | 23.97 | 23.58 | 23.66 | 225,769 | +0.29(+1.26%) |
Sep 08, 2023 | 23.07 | 23.43 | 22.93 | 23.37 | 410,907 | +0.38(+1.64%) |
Sep 07, 2023 | 23.23 | 23.60 | 22.89 | 22.99 | 408,656 | -0.32(-1.38%) |
Sep 06, 2023 | 23.47 | 23.69 | 23.14 | 23.31 | 209,222 | -0.15(-0.63%) |
Sep 05, 2023 | 24.80 | 24.80 | 23.29 | 23.46 | 502,497 | -1.53(-6.12%) |
Sep 01, 2023 | 24.84 | 25.15 | 24.37 | 24.99 | 308,182 | +0.38(+1.54%) |
Aug 31, 2023 | 25.34 | 25.34 | 24.59 | 24.61 | 329,318 | -0.61(-2.41%) |
Aug 30, 2023 | 25.08 | 25.44 | 25.05 | 25.22 | 199,088 | -0.25(-0.98%) |
Aug 29, 2023 | 25.27 | 25.55 | 25.16 | 25.47 | 221,433 | +0.22(+0.88%) |
Aug 28, 2023 | 25.10 | 25.32 | 24.99 | 25.25 | 163,864 | +0.34(+1.37%) |
Aug 25, 2023 | 25.17 | 25.17 | 24.61 | 24.91 | 225,084 | -0.17(-0.66%) |
Aug 24, 2023 | 25.21 | 25.46 | 24.94 | 25.08 | 186,443 | -0.20(-0.80%) |
Aug 23, 2023 | 24.95 | 25.40 | 24.73 | 25.28 | 183,656 | +0.36(+1.44%) |
Aug 22, 2023 | 25.36 | 25.45 | 24.90 | 24.92 | 202,921 | -0.33(-1.31%) |
Aug 21, 2023 | 25.14 | 25.32 | 25.04 | 25.25 | 117,541 | +0.21(+0.85%) |
Aug 18, 2023 | 24.66 | 25.18 | 24.66 | 25.04 | 292,544 | +0.03(+0.11%) |
Aug 17, 2023 | 25.39 | 25.50 | 24.98 | 25.01 | 256,847 | -0.09(-0.37%) |
Aug 16, 2023 | 24.65 | 25.33 | 24.63 | 25.10 | 437,869 | +0.46(+1.87%) |
Aug 15, 2023 | 25.40 | 25.45 | 24.60 | 24.64 | 383,709 | -0.94(-3.68%) |
Aug 14, 2023 | 25.87 | 25.88 | 25.54 | 25.58 | 200,147 | -0.41(-1.60%) |
Aug 11, 2023 | 26.10 | 26.61 | 25.55 | 26.00 | 500,677 | -0.39(-1.47%) |
Aug 10, 2023 | 25.02 | 26.62 | 25.02 | 26.38 | 787,618 | -0.29(-1.07%) |
Aug 09, 2023 | 26.85 | 27.11 | 26.56 | 26.67 | 509,487 | -0.30(-1.13%) |
Aug 08, 2023 | 26.62 | 27.10 | 26.36 | 26.97 | 197,849 | -0.19(-0.71%) |
Aug 07, 2023 | 27.13 | 27.44 | 27.07 | 27.17 | 82,484 | +0.06(+0.20%) |
Aug 04, 2023 | 26.58 | 27.40 | 26.58 | 27.11 | 149,075 | +0.59(+2.22%) |
Aug 03, 2023 | 26.25 | 26.69 | 26.06 | 26.52 | 251,569 | +0.16(+0.59%) |
Aug 02, 2023 | 27.44 | 27.44 | 26.28 | 26.37 | 495,534 | -1.21(-4.38%) |
Aug 01, 2023 | 28.07 | 28.07 | 27.42 | 27.57 | 502,214 | -0.60(-2.13%) |
Jul 31, 2023 | 27.81 | 28.24 | 27.76 | 28.17 | 246,385 | +0.43(+1.56%) |
Jul 28, 2023 | 27.80 | 28.03 | 27.72 | 27.74 | 212,062 | +0.29(+1.04%) |
Jul 27, 2023 | 27.34 | 27.72 | 27.30 | 27.45 | 348,948 | +0.03(+0.10%) |
Jul 26, 2023 | 27.29 | 27.59 | 27.29 | 27.43 | 202,629 | +0.14(+0.51%) |
Jul 25, 2023 | 27.21 | 27.47 | 27.11 | 27.29 | 184,320 | -0.20(-0.74%) |
Jul 24, 2023 | 27.66 | 27.75 | 27.32 | 27.49 | 199,282 | -0.10(-0.37%) |
Jul 21, 2023 | 27.69 | 27.70 | 27.32 | 27.59 | 177,645 | +0.02(+0.07%) |
Jul 20, 2023 | 27.56 | 27.63 | 27.15 | 27.57 | 198,207 | -0.04(-0.13%) |
Jul 19, 2023 | 27.51 | 27.93 | 27.44 | 27.61 | 350,503 | +0.37(+1.35%) |
Jul 18, 2023 | 27.14 | 27.74 | 27.09 | 27.24 | 219,745 | +0.26(+0.96%) |
Jul 17, 2023 | 26.42 | 27.02 | 26.38 | 26.98 | 251,633 | +0.53(+2.02%) |
Jul 14, 2023 | 26.84 | 26.84 | 26.31 | 26.45 | 315,168 | -0.04(-0.14%) |
Jul 13, 2023 | 25.61 | 26.50 | 25.59 | 26.49 | 289,753 | +1.10(+4.32%) |
Jul 12, 2023 | 25.44 | 25.54 | 25.12 | 25.39 | 277,653 | +0.41(+1.62%) |
Jul 11, 2023 | 24.87 | 25.06 | 24.62 | 24.98 | 264,193 | +0.24(+0.97%) |
Jul 10, 2023 | 24.41 | 24.77 | 24.34 | 24.74 | 284,131 | +0.12(+0.49%) |
Jul 07, 2023 | 23.64 | 24.76 | 23.64 | 24.62 | 238,595 | +1.02(+4.34%) |
Jul 06, 2023 | 24.13 | 24.17 | 23.32 | 23.60 | 388,643 | -0.75(-3.07%) |
Jul 05, 2023 | 24.66 | 24.96 | 24.34 | 24.35 | 350,375 | -0.29(-1.16%) |
Jul 03, 2023 | 24.68 | 24.82 | 24.68 | 24.63 | 211,524 | +0.04(+0.15%) |
Jun 30, 2023 | 24.73 | 24.73 | 24.33 | 24.60 | 230,112 | +0.06(+0.26%) |
Jun 29, 2023 | 24.51 | 24.96 | 24.34 | 24.53 | 281,540 | +0.07(+0.27%) |
Jun 28, 2023 | 24.02 | 24.53 | 23.85 | 24.46 | 201,644 | +0.40(+1.68%) |
Jun 27, 2023 | 23.95 | 24.23 | 23.81 | 24.06 | 241,805 | +0.25(+1.05%) |
Jun 26, 2023 | 23.54 | 23.94 | 23.50 | 23.81 | 240,396 | +0.27(+1.14%) |
Jun 23, 2023 | 24.01 | 24.01 | 23.50 | 23.54 | 224,472 | -0.66(-2.74%) |
Jun 22, 2023 | 24.57 | 24.59 | 24.17 | 24.20 | 238,382 | -0.51(-2.07%) |
Jun 21, 2023 | 24.49 | 24.97 | 24.43 | 24.72 | 489,539 | +0.27(+1.10%) |
Jun 20, 2023 | 24.60 | 24.76 | 24.26 | 24.45 | 342,411 | -0.15(-0.62%) |
Jun 16, 2023 | 25.41 | 25.44 | 24.56 | 24.60 | 356,629 | -0.65(-2.59%) |
Jun 15, 2023 | 24.89 | 25.33 | 24.89 | 25.25 | 251,690 | +2.86(+12.76%) |
May 08, 2023 | 22.68 | 22.68 | 22.22 | 22.40 | 338,365 | +0.01(+0.04%) |
May 05, 2023 | 21.66 | 22.74 | 21.43 | 22.39 | 835,045 | +1.13(+5.31%) |
May 04, 2023 | 20.95 | 21.53 | 20.95 | 21.26 | 688,216 | +0.17(+0.81%) |
May 03, 2023 | 21.14 | 21.85 | 21.09 | 21.09 | 472,514 | -0.15(-0.72%) |
May 02, 2023 | 21.14 | 21.42 | 20.93 | 21.24 | 577,976 | +0.08(+0.38%) |
May 01, 2023 | 21.71 | 21.79 | 20.84 | 21.16 | 402,585 | -0.79(-3.59%) |
Apr 28, 2023 | 21.28 | 22.04 | 21.28 | 21.95 | 634,469 | +0.46(+2.13%) |
Apr 27, 2023 | 22.40 | 22.52 | 21.38 | 21.49 | 846,359 | -1.56(-6.76%) |
Apr 26, 2023 | 23.96 | 24.32 | 23.04 | 23.05 | 642,185 | -0.96(-3.99%) |
Apr 25, 2023 | 24.73 | 25.05 | 23.74 | 24.01 | 309,105 | -1.03(-4.11%) |
Apr 24, 2023 | 24.89 | 25.12 | 24.81 | 25.04 | 256,114 | +0.15(+0.61%) |
Apr 21, 2023 | 25.24 | 25.24 | 24.73 | 24.89 | 227,108 | -0.39(-1.56%) |
Apr 20, 2023 | 25.28 | 25.56 | 24.89 | 25.28 | 477,649 | -0.25(-0.98%) |
Apr 19, 2023 | 26.37 | 26.38 | 25.53 | 25.53 | 366,935 | -0.85(-3.23%) |
Apr 18, 2023 | 26.13 | 26.43 | 25.89 | 26.38 | 488,938 | +0.44(+1.69%) |
Apr 17, 2023 | 25.92 | 26.18 | 25.62 | 25.94 | 443,259 | -0.02(-0.07%) |
Apr 14, 2023 | 25.51 | 26.09 | 25.45 | 25.96 | 388,563 | +0.61(+2.40%) |
Apr 13, 2023 | 24.80 | 25.46 | 24.70 | 25.35 | 374,425 | +0.73(+2.95%) |
Apr 12, 2023 | 24.39 | 24.83 | 24.30 | 24.63 | 242,593 | +0.50(+2.08%) |
Apr 11, 2023 | 23.60 | 24.26 | 23.56 | 24.12 | 251,311 | +0.65(+2.79%) |
Apr 10, 2023 | 23.09 | 23.57 | 23.09 | 23.47 | 172,461 | +0.21(+0.92%) |
Apr 06, 2023 | 23.26 | 23.40 | 22.86 | 23.26 | 154,009 | +0.06(+0.27%) |
Apr 05, 2023 | 23.08 | 23.30 | 22.72 | 23.19 | 259,549 | +0.03(+0.12%) |
Apr 04, 2023 | 23.11 | 23.73 | 23.00 | 23.17 | 636,097 | +0.06(+0.27%) |
Apr 03, 2023 | 22.87 | 23.36 | 22.80 | 23.10 | 410,772 | +0.59(+2.63%) |
Mar 31, 2023 | 22.39 | 22.84 | 22.22 | 22.51 | 666,484 | +0.41(+1.86%) |
Mar 30, 2023 | 21.94 | 22.23 | 21.91 | 22.10 | 359,099 | +0.49(+2.26%) |
Mar 29, 2023 | 21.31 | 21.75 | 21.19 | 21.61 | 574,116 | +0.52(+2.48%) |
Mar 28, 2023 | 20.65 | 21.40 | 20.65 | 21.09 | 399,246 | +0.46(+2.24%) |
Mar 27, 2023 | 20.25 | 20.83 | 19.98 | 20.63 | 477,667 | +0.65(+3.27%) |
Mar 24, 2023 | 19.47 | 20.10 | 19.32 | 19.97 | 487,119 | +0.30(+1.55%) |
Mar 23, 2023 | 20.48 | 20.54 | 19.47 | 19.67 | 430,565 | -0.50(-2.50%) |
Mar 22, 2023 | 20.35 | 20.79 | 20.17 | 20.17 | 257,022 | -0.16(-0.77%) |
Mar 21, 2023 | 20.35 | 20.65 | 20.20 | 20.33 | 430,776 | +0.47(+2.37%) |
Mar 20, 2023 | 19.83 | 20.23 | 19.66 | 19.86 | 258,800 | +0.23(+1.15%) |
Mar 17, 2023 | 20.00 | 20.12 | 19.40 | 19.63 | 498,499 | -0.53(-2.63%) |
Mar 16, 2023 | 19.26 | 20.37 | 18.76 | 20.17 | 756,010 | +0.78(+4.04%) |
Mar 15, 2023 | 20.18 | 20.18 | 19.04 | 19.38 | 703,356 | -1.31(-6.35%) |
Mar 14, 2023 | 21.28 | 21.46 | 20.67 | 20.70 | 593,313 | -0.16(-0.75%) |
Mar 13, 2023 | 21.99 | 21.99 | 20.80 | 20.85 | 469,921 | -1.53(-6.85%) |
Mar 10, 2023 | 22.46 | 22.86 | 22.24 | 22.39 | 223,047 | -0.18(-0.81%) |
Mar 09, 2023 | 23.14 | 23.20 | 22.46 | 22.57 | 405,317 | -0.55(-2.37%) |
Mar 08, 2023 | 23.27 | 23.46 | 23.03 | 23.12 | 191,201 | +0.07(+0.30%) |
Mar 07, 2023 | 23.32 | 23.32 | 22.89 | 23.05 | 319,200 | -0.27(-1.16%) |
Mar 06, 2023 | 23.08 | 23.62 | 23.00 | 23.32 | 301,163 | +0.24(+1.06%) |
Mar 03, 2023 | 22.40 | 23.18 | 22.29 | 23.07 | 425,066 | +0.78(+3.52%) |
Mar 02, 2023 | 22.46 | 22.63 | 22.20 | 22.29 | 325,397 | -0.32(-1.42%) |
Mar 01, 2023 | 22.26 | 22.72 | 22.13 | 22.61 | 533,139 | +0.36(+1.60%) |
Feb 28, 2023 | 23.04 | 23.13 | 22.18 | 22.25 | 1,007,380 | -0.53(-2.33%) |
Feb 27, 2023 | 22.46 | 22.94 | 22.46 | 22.79 | 496,466 | +0.50(+2.23%) |
Feb 24, 2023 | 22.40 | 23.12 | 21.62 | 22.29 | 749,049 | -0.24(-1.04%) |
Feb 23, 2023 | 22.14 | 22.86 | 22.14 | 22.52 | 319,407 | +0.50(+2.25%) |
Feb 22, 2023 | 22.58 | 22.61 | 22.01 | 22.03 | 729,146 | -0.42(-1.86%) |
Feb 21, 2023 | 23.31 | 23.37 | 22.44 | 22.45 | 514,586 | -0.85(-3.66%) |
Feb 17, 2023 | 23.57 | 23.67 | 23.27 | 23.30 | 254,782 | -0.30(-1.25%) |
Feb 16, 2023 | 23.64 | 23.77 | 23.19 | 23.60 | 484,001 | -0.04(-0.18%) |
Feb 15, 2023 | 24.66 | 25.07 | 23.21 | 23.64 | 658,483 | -1.20(-4.84%) |
Feb 14, 2023 | 24.85 | 25.03 | 24.63 | 24.84 | 498,469 | -0.07(-0.28%) |
Feb 13, 2023 | 24.59 | 24.96 | 24.36 | 24.91 | 430,296 | +0.47(+1.92%) |
Feb 10, 2023 | 24.81 | 24.81 | 24.29 | 24.44 | 344,577 | -0.18(-0.74%) |
Feb 09, 2023 | 25.47 | 25.47 | 24.61 | 24.62 | 181,791 | -0.74(-2.92%) |
Feb 08, 2023 | 25.35 | 25.46 | 25.12 | 25.36 | 230,931 | +0.05(+0.21%) |
Feb 07, 2023 | 25.45 | 25.49 | 25.08 | 25.31 | 268,092 | -0.02(-0.07%) |
Feb 06, 2023 | 25.26 | 25.42 | 24.82 | 25.33 | 254,225 | -0.17(-0.65%) |
Feb 03, 2023 | 25.25 | 25.73 | 25.25 | 25.49 | 479,551 | +0.19(+0.76%) |
Feb 02, 2023 | 26.27 | 26.34 | 25.24 | 25.30 | 636,504 | -0.75(-2.87%) |