Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.57 | 28.80 | 28.32 | 28.42 | 127,074 | +1.44(+5.34%) |
Jan 30, 2024 | 26.99 | 27.26 | 26.88 | 26.98 | 75,821 | +0.12(+0.45%) |
Jan 29, 2024 | 26.72 | 26.87 | 26.53 | 26.86 | 93,303 | +0.27(+1.02%) |
Jan 26, 2024 | 26.26 | 26.68 | 26.10 | 26.59 | 68,074 | +0.02(+0.08%) |
Jan 25, 2024 | 26.37 | 26.78 | 26.37 | 26.57 | 101,123 | -0.02(-0.08%) |
Jan 24, 2024 | 26.44 | 26.73 | 26.43 | 26.59 | 42,484 | -0.14(-0.52%) |
Jan 23, 2024 | 26.93 | 26.93 | 26.55 | 26.73 | 100,237 | -0.49(-1.80%) |
Jan 22, 2024 | 27.00 | 27.34 | 26.85 | 27.22 | 196,069 | +0.35(+1.30%) |
Jan 19, 2024 | 26.38 | 26.88 | 26.38 | 26.87 | 87,190 | +0.22(+0.83%) |
Jan 18, 2024 | 26.62 | 26.73 | 26.48 | 26.65 | 88,621 | +0.26(+0.99%) |
Jan 17, 2024 | 26.31 | 26.50 | 26.31 | 26.39 | 61,199 | -0.08(-0.30%) |
Jan 16, 2024 | 26.50 | 26.62 | 26.41 | 26.47 | 121,570 | -0.14(-0.53%) |
Jan 12, 2024 | 26.79 | 26.79 | 26.61 | 26.61 | 106,648 | -0.14(-0.52%) |
Jan 11, 2024 | 26.79 | 26.81 | 26.52 | 26.75 | 137,058 | +0.11(+0.41%) |
Jan 10, 2024 | 26.72 | 26.73 | 26.56 | 26.64 | 208,557 | +0.41(+1.56%) |
Jan 09, 2024 | 26.22 | 26.31 | 26.13 | 26.23 | 71,698 | -0.57(-2.13%) |
Jan 08, 2024 | 26.47 | 26.80 | 26.00 | 26.80 | 180,030 | +0.40(+1.52%) |
Jan 05, 2024 | 26.08 | 27.15 | 25.72 | 26.40 | 53,353 | +0.39(+1.50%) |
Jan 04, 2024 | 25.98 | 26.13 | 25.73 | 26.01 | 118,836 | +0.42(+1.64%) |
Jan 03, 2024 | 25.57 | 25.72 | 25.39 | 25.59 | 57,843 | -0.23(-0.89%) |
Jan 02, 2024 | 25.76 | 25.96 | 25.67 | 25.82 | 169,967 | -0.14(-0.54%) |
Dec 29, 2023 | 25.95 | 26.09 | 25.95 | 25.96 | 48,511 | -0.04(-0.15%) |
Dec 28, 2023 | 26.05 | 26.10 | 25.95 | 26.00 | 65,670 | +0.03(+0.12%) |
Dec 27, 2023 | 25.32 | 26.02 | 25.32 | 25.97 | 46,843 | -0.17(-0.65%) |
Dec 26, 2023 | 24.93 | 26.50 | 24.93 | 26.14 | 105,022 | +0.07(+0.27%) |
Dec 22, 2023 | 25.21 | 26.10 | 25.21 | 26.07 | 79,076 | -0.10(-0.38%) |
Dec 21, 2023 | 26.23 | 26.23 | 25.03 | 26.17 | 117,192 | +0.47(+1.83%) |
Dec 20, 2023 | 25.59 | 26.13 | 25.17 | 25.70 | 102,261 | +0.25(+0.97%) |
Dec 19, 2023 | 25.50 | 25.61 | 25.25 | 25.45 | 62,754 | +0.34(+1.34%) |
Dec 18, 2023 | 24.51 | 25.19 | 24.51 | 25.11 | 98,790 | -0.05(-0.18%) |
Dec 15, 2023 | 25.25 | 25.67 | 25.14 | 25.16 | 190,172 | +0.31(+1.25%) |
Dec 14, 2023 | 25.60 | 25.60 | 24.20 | 24.85 | 376,003 | -0.39(-1.55%) |
Dec 13, 2023 | 24.09 | 25.24 | 24.09 | 25.24 | 224,809 | +0.53(+2.14%) |
Dec 12, 2023 | 24.56 | 24.80 | 24.39 | 24.71 | 78,951 | -0.17(-0.68%) |
Dec 11, 2023 | 25.07 | 25.07 | 24.79 | 24.88 | 223,694 | +0.23(+0.93%) |
Dec 08, 2023 | 24.90 | 24.90 | 24.35 | 24.65 | 137,417 | -0.57(-2.26%) |
Dec 07, 2023 | 25.25 | 25.27 | 24.97 | 25.22 | 140,425 | +0.09(+0.36%) |
Dec 06, 2023 | 25.35 | 25.38 | 25.07 | 25.13 | 107,890 | -0.18(-0.71%) |
Dec 05, 2023 | 25.34 | 25.44 | 25.26 | 25.31 | 97,598 | -0.20(-0.78%) |
Dec 04, 2023 | 25.18 | 25.75 | 25.18 | 25.51 | 104,757 | -0.30(-1.18%) |
Dec 01, 2023 | 25.58 | 25.90 | 25.30 | 25.82 | 98,508 | +0.33(+1.28%) |
Nov 30, 2023 | 25.51 | 25.57 | 25.41 | 25.49 | 108,477 | +0.17(+0.67%) |
Nov 29, 2023 | 25.50 | 25.50 | 25.18 | 25.32 | 75,219 | -0.20(-0.78%) |
Nov 28, 2023 | 25.85 | 25.85 | 25.35 | 25.52 | 94,715 | -0.13(-0.51%) |
Nov 27, 2023 | 25.67 | 25.67 | 24.76 | 25.65 | 96,563 | -0.32(-1.23%) |
Nov 24, 2023 | 25.89 | 26.00 | 25.81 | 25.97 | 124,856 | +0.22(+0.85%) |
Nov 22, 2023 | 25.76 | 25.81 | 25.55 | 25.75 | 62,997 | +0.37(+1.46%) |
Nov 21, 2023 | 25.62 | 25.62 | 25.30 | 25.38 | 89,283 | -0.28(-1.09%) |
Nov 20, 2023 | 25.52 | 25.68 | 25.51 | 25.66 | 141,702 | +0.07(+0.27%) |
Nov 17, 2023 | 25.02 | 25.60 | 25.02 | 25.59 | 90,214 | +1.09(+4.43%) |
Nov 16, 2023 | 24.64 | 24.77 | 24.41 | 24.50 | 138,431 | -0.14(-0.59%) |
Nov 15, 2023 | 24.51 | 24.80 | 24.51 | 24.65 | 105,518 | -0.28(-1.12%) |
Nov 14, 2023 | 24.63 | 24.93 | 24.59 | 24.93 | 110,990 | +0.55(+2.26%) |
Nov 13, 2023 | 24.15 | 24.42 | 23.95 | 24.38 | 111,439 | +0.18(+0.74%) |
Nov 10, 2023 | 24.05 | 24.20 | 23.78 | 24.20 | 115,631 | +0.43(+1.81%) |
Nov 09, 2023 | 24.01 | 24.14 | 23.66 | 23.77 | 194,831 | +0.48(+2.06%) |
Nov 08, 2023 | 23.50 | 23.50 | 23.26 | 23.29 | 125,650 | -0.62(-2.59%) |
Nov 07, 2023 | 24.06 | 24.06 | 23.76 | 23.91 | 144,785 | -0.24(-0.99%) |
Nov 06, 2023 | 24.08 | 24.41 | 24.07 | 24.15 | 95,137 | -0.13(-0.54%) |
Nov 03, 2023 | 24.31 | 24.37 | 24.18 | 24.28 | 112,425 | +0.33(+1.39%) |
Nov 02, 2023 | 23.58 | 23.98 | 23.58 | 23.95 | 154,535 | +0.70(+3.02%) |
Nov 01, 2023 | 22.39 | 23.29 | 22.39 | 23.25 | 284,433 | +0.49(+2.14%) |
Oct 31, 2023 | 23.24 | 23.40 | 22.60 | 22.76 | 445,812 | -0.13(-0.57%) |
Oct 30, 2023 | 23.00 | 23.00 | 22.47 | 22.89 | 102,602 | -1.26(-5.22%) |
Oct 27, 2023 | 24.74 | 24.74 | 24.02 | 24.15 | 83,466 | -0.16(-0.66%) |
Oct 26, 2023 | 24.46 | 24.57 | 24.30 | 24.31 | 128,299 | -0.44(-1.78%) |
Oct 25, 2023 | 24.73 | 25.01 | 24.73 | 24.75 | 66,105 | +0.15(+0.61%) |
Oct 24, 2023 | 24.10 | 24.65 | 24.10 | 24.60 | 106,985 | -0.15(-0.61%) |
Oct 23, 2023 | 24.75 | 24.91 | 24.60 | 24.75 | 75,102 | -0.42(-1.67%) |
Oct 20, 2023 | 25.23 | 25.45 | 24.60 | 25.17 | 126,966 | +0.26(+1.04%) |
Oct 19, 2023 | 24.99 | 25.26 | 24.88 | 24.91 | 170,969 | +0.06(+0.24%) |
Oct 18, 2023 | 25.31 | 25.35 | 24.85 | 24.85 | 225,972 | -0.93(-3.61%) |
Oct 17, 2023 | 25.54 | 25.89 | 25.54 | 25.78 | 255,563 | +0.00(+0.00%) |
Oct 16, 2023 | 25.80 | 25.89 | 25.59 | 25.78 | 368,980 | +0.37(+1.46%) |
Oct 13, 2023 | 25.43 | 25.66 | 25.27 | 25.41 | 337,868 | -0.07(-0.27%) |
Oct 12, 2023 | 24.97 | 25.80 | 24.97 | 25.48 | 258,580 | +0.03(+0.12%) |
Oct 11, 2023 | 24.98 | 25.89 | 24.96 | 25.45 | 237,016 | -0.55(-2.12%) |
Oct 10, 2023 | 25.12 | 26.15 | 25.12 | 26.00 | 100,869 | +0.40(+1.56%) |
Oct 09, 2023 | 25.20 | 26.14 | 25.20 | 25.60 | 74,656 | +0.15(+0.59%) |
Oct 06, 2023 | 24.75 | 25.49 | 24.34 | 25.45 | 95,935 | +0.35(+1.39%) |
Oct 05, 2023 | 25.30 | 25.30 | 24.93 | 25.10 | 500,122 | -0.14(-0.55%) |
Oct 04, 2023 | 24.47 | 25.27 | 24.47 | 25.24 | 100,123 | -0.64(-2.47%) |
Oct 03, 2023 | 26.14 | 26.14 | 25.87 | 25.88 | 79,273 | -0.83(-3.10%) |
Oct 02, 2023 | 26.80 | 26.97 | 26.68 | 26.71 | 100,550 | -0.26(-0.97%) |
Sep 29, 2023 | 27.43 | 27.43 | 26.90 | 26.97 | 75,880 | -1.18(-4.18%) |
Sep 28, 2023 | 28.35 | 28.35 | 27.83 | 28.15 | 29,720 | -0.20(-0.71%) |
Sep 27, 2023 | 28.04 | 28.45 | 27.79 | 28.35 | 79,802 | +0.07(+0.25%) |
Sep 26, 2023 | 27.70 | 28.69 | 27.70 | 28.28 | 65,763 | -0.64(-2.21%) |
Sep 25, 2023 | 29.50 | 28.92 | 28.79 | 28.92 | 44,183 | -0.63(-2.13%) |
Sep 22, 2023 | 29.63 | 29.67 | 29.49 | 29.55 | 59,179 | +0.18(+0.61%) |
Sep 21, 2023 | 28.58 | 29.84 | 28.58 | 29.37 | 86,089 | -0.66(-2.20%) |
Sep 20, 2023 | 30.30 | 30.44 | 30.03 | 30.03 | 96,752 | -0.47(-1.54%) |
Sep 19, 2023 | 30.01 | 30.80 | 30.01 | 30.50 | 97,380 | +0.43(+1.45%) |
Sep 18, 2023 | 30.02 | 30.10 | 29.90 | 30.07 | 76,438 | +0.14(+0.45%) |
Sep 15, 2023 | 31.03 | 31.03 | 29.16 | 29.93 | 71,313 | -0.20(-0.66%) |
Sep 14, 2023 | 28.67 | 30.21 | 28.67 | 30.13 | 173,663 | +0.33(+1.11%) |
Sep 13, 2023 | 30.77 | 30.77 | 29.77 | 29.80 | 317,660 | +0.03(+0.10%) |
Sep 12, 2023 | 29.73 | 29.90 | 29.70 | 29.77 | 103,779 | +0.07(+0.24%) |
Sep 11, 2023 | 29.43 | 29.73 | 29.43 | 29.70 | 50,870 | +0.50(+1.71%) |
Sep 08, 2023 | 29.96 | 29.96 | 28.86 | 29.20 | 80,218 | +0.25(+0.86%) |
Sep 07, 2023 | 28.79 | 29.19 | 28.79 | 28.95 | 75,421 | +0.12(+0.42%) |
Sep 06, 2023 | 29.86 | 29.86 | 28.77 | 28.83 | 139,757 | -0.36(-1.23%) |
Sep 05, 2023 | 29.32 | 29.34 | 29.18 | 29.19 | 185,198 | +0.06(+0.21%) |
Sep 01, 2023 | 29.00 | 29.19 | 28.89 | 29.13 | 169,390 | +0.60(+2.10%) |
Aug 31, 2023 | 28.10 | 28.59 | 28.10 | 28.53 | 155,980 | +0.38(+1.35%) |
Aug 30, 2023 | 29.07 | 29.07 | 28.00 | 28.15 | 86,371 | -0.25(-0.88%) |
Aug 29, 2023 | 27.82 | 28.40 | 27.82 | 28.40 | 78,193 | +0.57(+2.05%) |
Aug 28, 2023 | 27.79 | 27.91 | 27.79 | 27.83 | 87,968 | +0.66(+2.43%) |
Aug 25, 2023 | 27.93 | 27.93 | 26.74 | 27.17 | 79,740 | +0.22(+0.82%) |
Aug 24, 2023 | 27.39 | 27.39 | 26.93 | 26.95 | 83,568 | -0.38(-1.39%) |
Aug 23, 2023 | 27.20 | 27.80 | 27.18 | 27.33 | 87,230 | +0.07(+0.28%) |
Aug 22, 2023 | 28.20 | 28.20 | 27.17 | 27.25 | 82,341 | +0.45(+1.66%) |
Aug 21, 2023 | 26.05 | 26.87 | 26.05 | 26.81 | 68,518 | -0.09(-0.33%) |
Aug 18, 2023 | 26.50 | 26.97 | 26.50 | 26.90 | 62,492 | +0.23(+0.86%) |
Aug 17, 2023 | 26.93 | 27.30 | 26.66 | 26.67 | 123,397 | -0.46(-1.70%) |
Aug 16, 2023 | 27.60 | 27.66 | 27.10 | 27.13 | 42,105 | -0.37(-1.35%) |
Aug 15, 2023 | 28.60 | 28.60 | 27.44 | 27.50 | 111,879 | -0.31(-1.11%) |
Aug 14, 2023 | 27.01 | 28.05 | 27.01 | 27.81 | 47,382 | -0.52(-1.84%) |
Aug 11, 2023 | 28.38 | 28.42 | 28.19 | 28.33 | 52,205 | +0.06(+0.21%) |
Aug 10, 2023 | 29.43 | 29.43 | 27.68 | 28.27 | 56,377 | +0.16(+0.57%) |
Aug 09, 2023 | 28.25 | 28.44 | 27.96 | 28.11 | 175,253 | -0.35(-1.23%) |
Aug 08, 2023 | 28.95 | 28.95 | 27.39 | 28.46 | 146,672 | +0.09(+0.32%) |
Aug 07, 2023 | 27.67 | 28.37 | 27.67 | 28.37 | 57,046 | +0.23(+0.82%) |
Aug 04, 2023 | 28.20 | 28.30 | 28.02 | 28.14 | 116,287 | +0.59(+2.14%) |
Aug 03, 2023 | 27.98 | 27.98 | 27.54 | 27.55 | 81,381 | -0.66(-2.36%) |
Aug 02, 2023 | 28.40 | 28.58 | 28.21 | 28.21 | 132,614 | -0.59(-2.03%) |
Aug 01, 2023 | 27.81 | 28.92 | 27.81 | 28.80 | 175,695 | +0.73(+2.60%) |
Jul 31, 2023 | 28.73 | 28.76 | 27.10 | 28.07 | 94,525 | -0.89(-3.07%) |
Jul 28, 2023 | 28.37 | 29.18 | 28.37 | 28.96 | 100,702 | +0.48(+1.69%) |
Jul 27, 2023 | 28.56 | 28.75 | 28.35 | 28.48 | 302,851 | +0.15(+0.53%) |
Jul 26, 2023 | 29.15 | 29.15 | 28.24 | 28.33 | 132,625 | +0.21(+0.75%) |
Jul 25, 2023 | 28.00 | 28.18 | 27.84 | 28.12 | 205,105 | +0.29(+1.02%) |
Jul 24, 2023 | 28.00 | 28.65 | 27.70 | 27.84 | 204,570 | +0.43(+1.55%) |
Jul 21, 2023 | 27.07 | 27.41 | 27.07 | 27.41 | 99,327 | +0.05(+0.18%) |
Jul 20, 2023 | 27.68 | 27.83 | 27.35 | 27.36 | 37,101 | -0.36(-1.30%) |
Jul 19, 2023 | 28.24 | 28.24 | 27.70 | 27.72 | 41,618 | +0.16(+0.58%) |
Jul 18, 2023 | 27.45 | 27.56 | 27.13 | 27.56 | 39,247 | +0.38(+1.40%) |
Jul 17, 2023 | 26.31 | 27.64 | 26.31 | 27.18 | 48,950 | +0.00(+0.00%) |
Jul 14, 2023 | 27.75 | 27.75 | 27.00 | 27.18 | 64,642 | -0.17(-0.62%) |
Jul 13, 2023 | 27.50 | 27.50 | 27.19 | 27.35 | 51,786 | +0.60(+2.24%) |
Jul 12, 2023 | 26.77 | 26.86 | 26.46 | 26.75 | 33,159 | +0.44(+1.67%) |
Jul 11, 2023 | 26.30 | 26.31 | 26.20 | 26.31 | 104,217 | -0.14(-0.53%) |
Jul 10, 2023 | 26.49 | 26.49 | 26.36 | 26.45 | 35,129 | +0.03(+0.11%) |
Jul 07, 2023 | 26.43 | 26.50 | 26.10 | 26.42 | 44,049 | +0.32(+1.23%) |
Jul 06, 2023 | 25.78 | 26.26 | 25.78 | 26.10 | 56,427 | -0.54(-2.03%) |
Jul 05, 2023 | 27.18 | 27.18 | 26.61 | 26.64 | 224,707 | -0.76(-2.77%) |
Jul 03, 2023 | 27.88 | 27.88 | 27.31 | 27.40 | 23,471 | +0.32(+1.18%) |
Jun 30, 2023 | 27.14 | 27.15 | 26.99 | 27.08 | 44,188 | +0.15(+0.56%) |
Jun 29, 2023 | 26.79 | 26.99 | 26.79 | 26.93 | 46,341 | -0.17(-0.63%) |
Jun 28, 2023 | 26.79 | 27.17 | 26.79 | 27.10 | 56,744 | +0.53(+1.99%) |
Jun 27, 2023 | 26.37 | 26.68 | 26.37 | 26.57 | 46,567 | +0.13(+0.49%) |
Jun 26, 2023 | 26.06 | 26.47 | 26.06 | 26.44 | 29,594 | +0.43(+1.65%) |
Jun 23, 2023 | 25.46 | 26.20 | 25.46 | 26.01 | 51,814 | -0.74(-2.77%) |
Jun 22, 2023 | 26.03 | 26.93 | 26.03 | 26.75 | 87,313 | -0.08(-0.30%) |
Jun 21, 2023 | 26.67 | 26.89 | 26.67 | 26.83 | 522,909 | +0.52(+1.98%) |
Jun 20, 2023 | 26.43 | 26.43 | 26.04 | 26.31 | 580,678 | -0.86(-3.17%) |
Jun 16, 2023 | 27.50 | 27.50 | 27.15 | 27.17 | 782,815 | -0.74(-2.65%) |
Jun 15, 2023 | 27.33 | 27.93 | 27.14 | 27.91 | 776,395 | +0.37(+1.34%) |
Jun 14, 2023 | 27.17 | 27.68 | 27.17 | 27.54 | 490,071 | +1.12(+4.24%) |
Jun 13, 2023 | 26.20 | 26.56 | 26.08 | 26.42 | 474,628 | +0.62(+2.40%) |
Jun 12, 2023 | 25.59 | 25.80 | 25.59 | 25.80 | 88,082 | +0.13(+0.51%) |
Jun 09, 2023 | 25.59 | 25.83 | 25.38 | 25.67 | 28,943 | +0.31(+1.22%) |
Jun 08, 2023 | 25.10 | 25.36 | 25.01 | 25.36 | 40,357 | +0.28(+1.12%) |
Jun 07, 2023 | 25.31 | 25.31 | 24.94 | 25.08 | 37,209 | -0.59(-2.30%) |
Jun 06, 2023 | 25.30 | 25.69 | 25.11 | 25.67 | 60,005 | +0.63(+2.52%) |
Jun 05, 2023 | 25.30 | 25.43 | 24.99 | 25.04 | 76,150 | +0.34(+1.38%) |
Jun 02, 2023 | 23.88 | 24.75 | 23.88 | 24.70 | 80,056 | +0.92(+3.86%) |
Jun 01, 2023 | 23.61 | 23.80 | 23.51 | 23.78 | 52,211 | +0.32(+1.37%) |
May 31, 2023 | 23.91 | 23.91 | 23.30 | 23.46 | 37,952 | -0.76(-3.14%) |
May 30, 2023 | 24.24 | 24.36 | 24.16 | 24.22 | 28,441 | -0.22(-0.90%) |
May 26, 2023 | 24.26 | 24.52 | 24.25 | 24.44 | 30,143 | -0.04(-0.16%) |
May 25, 2023 | 24.74 | 24.74 | 24.07 | 24.48 | 53,480 | -0.26(-1.05%) |
May 24, 2023 | 25.07 | 25.07 | 24.73 | 24.74 | 20,194 | -0.06(-0.24%) |
May 23, 2023 | 24.75 | 24.84 | 24.73 | 24.80 | 30,587 | -0.56(-2.21%) |
May 22, 2023 | 25.80 | 25.80 | 24.93 | 25.36 | 48,720 | +0.61(+2.46%) |
May 19, 2023 | 24.62 | 24.76 | 24.62 | 24.75 | 45,362 | +0.30(+1.23%) |
May 18, 2023 | 24.43 | 24.56 | 24.26 | 24.45 | 28,047 | +0.05(+0.20%) |
May 17, 2023 | 24.25 | 24.40 | 24.14 | 24.40 | 118,817 | +0.04(+0.16%) |
May 16, 2023 | 24.88 | 24.88 | 24.35 | 24.36 | 73,981 | +0.00(+0.00%) |
May 15, 2023 | 24.50 | 24.50 | 24.23 | 24.36 | 54,516 | +0.03(+0.12%) |
May 12, 2023 | 24.30 | 24.51 | 24.29 | 24.33 | 44,921 | -0.15(-0.60%) |
May 11, 2023 | 24.50 | 24.52 | 24.45 | 24.48 | 16,763 | -0.19(-0.78%) |
May 10, 2023 | 24.76 | 25.14 | 24.57 | 24.67 | 46,759 | -0.10(-0.40%) |
May 09, 2023 | 24.85 | 24.85 | 24.42 | 24.77 | 22,730 | +0.04(+0.16%) |
May 08, 2023 | 24.31 | 24.82 | 24.31 | 24.73 | 29,680 | -0.26(-1.04%) |
May 05, 2023 | 24.53 | 25.09 | 24.53 | 24.99 | 48,731 | +0.34(+1.38%) |
May 04, 2023 | 24.69 | 24.74 | 24.63 | 24.65 | 32,550 | -0.05(-0.20%) |
May 03, 2023 | 24.66 | 24.81 | 24.59 | 24.70 | 27,060 | +0.25(+1.02%) |
May 02, 2023 | 24.92 | 24.92 | 24.26 | 24.45 | 45,497 | -0.63(-2.51%) |
May 01, 2023 | 24.60 | 25.18 | 24.60 | 25.08 | 78,494 | +0.10(+0.40%) |
Apr 28, 2023 | 24.30 | 25.09 | 24.30 | 24.98 | 149,107 | +0.23(+0.93%) |
Apr 27, 2023 | 24.48 | 24.79 | 24.48 | 24.75 | 228,714 | +0.37(+1.52%) |
Apr 26, 2023 | 24.44 | 24.50 | 24.31 | 24.38 | 204,812 | +0.17(+0.70%) |
Apr 25, 2023 | 24.37 | 24.58 | 24.20 | 24.21 | 43,467 | -0.36(-1.47%) |
Apr 24, 2023 | 24.45 | 24.64 | 24.36 | 24.57 | 63,408 | +0.20(+0.82%) |
Apr 21, 2023 | 24.88 | 24.88 | 24.26 | 24.37 | 20,329 | +0.02(+0.08%) |
Apr 20, 2023 | 24.45 | 24.56 | 24.35 | 24.35 | 45,838 | +0.15(+0.62%) |
Apr 19, 2023 | 23.81 | 24.30 | 23.81 | 24.20 | 107,141 | -0.19(-0.78%) |
Apr 18, 2023 | 24.57 | 24.57 | 24.30 | 24.39 | 52,824 | +0.15(+0.62%) |
Apr 17, 2023 | 24.21 | 24.34 | 24.16 | 24.24 | 68,539 | -0.31(-1.26%) |
Apr 14, 2023 | 24.90 | 24.90 | 24.42 | 24.55 | 76,847 | +0.07(+0.29%) |
Apr 13, 2023 | 24.45 | 24.59 | 24.36 | 24.48 | 75,641 | +0.02(+0.08%) |
Apr 12, 2023 | 24.44 | 24.46 | 24.17 | 24.46 | 46,056 | +0.83(+3.51%) |
Apr 11, 2023 | 23.53 | 23.71 | 23.53 | 23.63 | 107,026 | +0.29(+1.24%) |
Apr 10, 2023 | 23.30 | 23.43 | 23.16 | 23.34 | 53,587 | +0.02(+0.09%) |
Apr 06, 2023 | 23.17 | 23.38 | 23.17 | 23.32 | 61,874 | -0.85(-3.52%) |
Apr 05, 2023 | 24.51 | 24.51 | 24.12 | 24.17 | 67,515 | -0.63(-2.54%) |
Apr 04, 2023 | 24.86 | 25.24 | 24.76 | 24.80 | 78,093 | -0.07(-0.28%) |
Apr 03, 2023 | 24.79 | 24.97 | 24.79 | 24.87 | 43,200 | +0.03(+0.12%) |
Mar 31, 2023 | 24.89 | 25.03 | 24.75 | 24.84 | 35,198 | +0.28(+1.14%) |
Mar 30, 2023 | 24.55 | 24.66 | 24.55 | 24.56 | 32,145 | -0.34(-1.37%) |
Mar 29, 2023 | 24.79 | 25.00 | 24.59 | 24.90 | 37,090 | +0.02(+0.08%) |
Mar 28, 2023 | 25.31 | 25.31 | 24.46 | 24.88 | 46,913 | +0.28(+1.14%) |
Mar 27, 2023 | 24.63 | 24.63 | 24.48 | 24.60 | 47,542 | +0.30(+1.23%) |
Mar 24, 2023 | 24.25 | 24.33 | 24.19 | 24.30 | 40,743 | -0.14(-0.57%) |
Mar 23, 2023 | 24.39 | 24.66 | 24.32 | 24.44 | 40,034 | +0.14(+0.58%) |
Mar 22, 2023 | 24.35 | 24.50 | 24.14 | 24.30 | 32,807 | +0.22(+0.91%) |
Mar 21, 2023 | 24.19 | 24.19 | 23.84 | 24.08 | 31,622 | +0.06(+0.25%) |
Mar 20, 2023 | 24.04 | 24.10 | 23.86 | 24.02 | 51,802 | +0.34(+1.44%) |
Mar 17, 2023 | 24.18 | 24.18 | 23.56 | 23.68 | 40,365 | -0.29(-1.21%) |
Mar 16, 2023 | 23.84 | 24.00 | 23.43 | 23.97 | 52,679 | +0.06(+0.25%) |
Mar 15, 2023 | 24.00 | 24.10 | 23.75 | 23.91 | 76,590 | -0.21(-0.87%) |
Mar 14, 2023 | 24.16 | 24.35 | 24.01 | 24.12 | 115,294 | -0.59(-2.39%) |
Mar 13, 2023 | 24.47 | 24.91 | 24.45 | 24.71 | 116,991 | -0.13(-0.52%) |
Mar 10, 2023 | 24.80 | 25.31 | 24.80 | 24.84 | 73,963 | -0.29(-1.15%) |
Mar 09, 2023 | 25.83 | 25.83 | 25.13 | 25.13 | 44,509 | -0.27(-1.06%) |
Mar 08, 2023 | 25.26 | 25.55 | 25.26 | 25.40 | 57,317 | +0.32(+1.28%) |
Mar 07, 2023 | 25.75 | 25.75 | 25.05 | 25.08 | 74,992 | -0.14(-0.56%) |
Mar 06, 2023 | 24.94 | 25.32 | 24.94 | 25.22 | 52,200 | -0.32(-1.25%) |
Mar 03, 2023 | 25.00 | 25.55 | 25.00 | 25.54 | 240,670 | +0.74(+2.98%) |
Mar 02, 2023 | 24.40 | 24.82 | 24.40 | 24.80 | 51,936 | +0.06(+0.23%) |
Mar 01, 2023 | 24.39 | 24.83 | 24.39 | 24.74 | 88,548 | +0.82(+3.44%) |
Feb 28, 2023 | 23.80 | 23.98 | 23.80 | 23.92 | 39,336 | -0.47(-1.95%) |
Feb 27, 2023 | 24.38 | 24.44 | 24.35 | 24.39 | 40,392 | +0.47(+1.99%) |
Feb 24, 2023 | 24.02 | 24.23 | 23.76 | 23.92 | 29,785 | -0.33(-1.36%) |
Feb 23, 2023 | 24.45 | 24.45 | 24.07 | 24.25 | 31,709 | +0.27(+1.13%) |
Feb 22, 2023 | 24.14 | 24.24 | 23.97 | 23.98 | 80,090 | -0.47(-1.92%) |
Feb 21, 2023 | 24.59 | 24.68 | 24.45 | 24.45 | 74,656 | +0.06(+0.25%) |
Feb 17, 2023 | 24.00 | 24.00 | 24.00 | 24.39 | 32,401 | +0.52(+2.18%) |
Feb 16, 2023 | 24.05 | 24.05 | 23.78 | 23.87 | 28,676 | -0.30(-1.26%) |
Feb 15, 2023 | 24.04 | 24.21 | 24.00 | 24.18 | 47,627 | -0.11(-0.43%) |
Feb 14, 2023 | 24.40 | 24.63 | 24.18 | 24.28 | 33,720 | -0.30(-1.24%) |
Feb 13, 2023 | 24.38 | 24.61 | 24.36 | 24.59 | 89,287 | +0.39(+1.63%) |
Feb 10, 2023 | 24.25 | 24.25 | 24.04 | 24.19 | 39,364 | +0.42(+1.77%) |
Feb 09, 2023 | 23.87 | 24.07 | 23.74 | 23.77 | 47,798 | -0.03(-0.13%) |
Feb 08, 2023 | 23.77 | 23.84 | 23.70 | 23.80 | 38,196 | -0.01(-0.04%) |
Feb 07, 2023 | 23.56 | 23.83 | 23.51 | 23.81 | 39,572 | +0.26(+1.13%) |
Feb 06, 2023 | 23.23 | 23.57 | 23.23 | 23.55 | 42,409 | +0.01(+0.02%) |
Feb 03, 2023 | 23.52 | 23.69 | 23.43 | 23.54 | 51,915 | -0.25(-1.05%) |
Feb 02, 2023 | 23.92 | 24.00 | 23.63 | 23.79 | 62,742 | -0.48(-1.98%) |