Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.19 | 30.28 | 29.74 | 29.86 | 730,930 | -0.25(-0.83%) |
Jan 30, 2024 | 30.12 | 30.16 | 29.93 | 30.11 | 742,433 | +0.06(+0.20%) |
Jan 29, 2024 | 29.98 | 30.14 | 29.79 | 30.05 | 754,663 | +0.02(+0.07%) |
Jan 26, 2024 | 30.41 | 30.48 | 30.00 | 30.03 | 718,327 | -0.31(-1.02%) |
Jan 25, 2024 | 29.90 | 30.35 | 29.87 | 30.34 | 630,250 | +0.51(+1.71%) |
Jan 24, 2024 | 30.43 | 30.46 | 29.79 | 29.83 | 876,625 | -0.37(-1.23%) |
Jan 23, 2024 | 30.48 | 30.68 | 29.91 | 30.20 | 697,931 | -0.16(-0.53%) |
Jan 22, 2024 | 30.24 | 30.52 | 29.98 | 30.36 | 938,471 | +0.20(+0.66%) |
Jan 19, 2024 | 30.55 | 30.55 | 29.97 | 30.16 | 854,330 | -0.17(-0.56%) |
Jan 18, 2024 | 29.54 | 30.38 | 29.35 | 30.33 | 1,177,548 | +0.87(+2.95%) |
Jan 17, 2024 | 29.34 | 29.70 | 29.25 | 29.46 | 975,229 | +0.09(+0.30%) |
Jan 16, 2024 | 29.24 | 29.55 | 29.09 | 29.37 | 901,899 | +0.00(+0.00%) |
Jan 12, 2024 | 29.27 | 29.39 | 29.02 | 29.37 | 924,798 | +0.21(+0.73%) |
Jan 11, 2024 | 29.31 | 29.34 | 28.96 | 29.16 | 977,854 | -0.09(-0.32%) |
Jan 10, 2024 | 29.32 | 29.72 | 29.11 | 29.25 | 1,113,223 | -0.13(-0.44%) |
Jan 09, 2024 | 29.07 | 29.81 | 29.03 | 29.38 | 1,359,648 | +0.05(+0.17%) |
Jan 08, 2024 | 28.41 | 29.34 | 28.37 | 29.33 | 1,306,428 | +0.98(+3.46%) |
Jan 05, 2024 | 28.35 | 28.66 | 28.09 | 28.35 | 1,326,735 | -0.23(-0.80%) |
Jan 04, 2024 | 28.77 | 29.02 | 28.52 | 28.58 | 16,998,916 | -0.12(-0.41%) |
Jan 03, 2024 | 29.36 | 29.43 | 28.36 | 28.70 | 1,963,707 | +0.26(+0.91%) |
Jan 02, 2024 | 28.10 | 28.63 | 27.97 | 28.44 | 603,700 | +0.24(+0.84%) |
Dec 29, 2023 | 28.21 | 28.34 | 27.80 | 28.20 | 593,813 | -0.04(-0.14%) |
Dec 28, 2023 | 28.24 | 28.44 | 28.15 | 28.24 | 606,555 | -0.04(-0.14%) |
Dec 27, 2023 | 28.24 | 28.44 | 28.05 | 28.28 | 616,202 | +0.09(+0.32%) |
Dec 26, 2023 | 28.08 | 28.41 | 27.85 | 28.19 | 674,732 | +0.17(+0.60%) |
Dec 22, 2023 | 28.28 | 28.37 | 27.92 | 28.02 | 712,533 | -0.13(-0.46%) |
Dec 21, 2023 | 27.77 | 28.31 | 27.65 | 28.15 | 739,259 | +0.59(+2.16%) |
Dec 20, 2023 | 27.66 | 27.78 | 27.43 | 27.56 | 1,103,446 | +0.02(+0.07%) |
Dec 19, 2023 | 26.94 | 27.60 | 26.94 | 27.54 | 904,370 | +0.76(+2.85%) |
Dec 18, 2023 | 27.04 | 27.04 | 26.44 | 26.77 | 750,993 | +0.01(+0.04%) |
Dec 15, 2023 | 27.04 | 27.13 | 26.67 | 26.76 | 1,667,304 | -0.34(-1.24%) |
Dec 14, 2023 | 26.70 | 27.24 | 26.38 | 27.10 | 1,456,327 | +0.56(+2.09%) |
Dec 13, 2023 | 26.24 | 26.58 | 26.02 | 26.55 | 1,089,525 | +0.27(+1.02%) |
Dec 12, 2023 | 26.36 | 26.45 | 25.93 | 26.28 | 871,240 | -0.03(-0.11%) |
Dec 11, 2023 | 26.28 | 26.51 | 25.88 | 26.31 | 840,957 | -0.04(-0.15%) |
Dec 08, 2023 | 26.09 | 26.39 | 25.83 | 26.35 | 882,080 | +0.21(+0.80%) |
Dec 07, 2023 | 26.22 | 26.64 | 26.06 | 26.14 | 850,540 | -0.01(-0.04%) |
Dec 06, 2023 | 26.35 | 26.50 | 25.93 | 26.15 | 1,128,482 | -0.21(-0.79%) |
Dec 05, 2023 | 25.84 | 26.54 | 25.56 | 26.36 | 1,478,558 | +0.52(+1.99%) |
Dec 04, 2023 | 26.44 | 26.47 | 25.60 | 25.84 | 1,622,834 | -0.59(-2.25%) |
Dec 01, 2023 | 25.14 | 26.52 | 25.07 | 26.44 | 1,962,617 | +1.25(+4.96%) |
Nov 30, 2023 | 25.70 | 25.88 | 24.78 | 25.19 | 2,182,618 | -0.59(-2.31%) |
Nov 29, 2023 | 27.75 | 27.75 | 25.66 | 25.78 | 4,567,135 | -5.37(-17.24%) |
Nov 28, 2023 | 30.98 | 31.48 | 30.77 | 31.16 | 1,199,740 | -0.46(-1.44%) |
Nov 27, 2023 | 32.18 | 32.27 | 31.17 | 31.61 | 1,343,109 | -0.65(-2.03%) |
Nov 24, 2023 | 32.20 | 32.30 | 32.04 | 32.27 | 212,400 | +0.24(+0.74%) |
Nov 22, 2023 | 32.02 | 32.21 | 31.77 | 32.03 | 522,184 | +0.03(+0.09%) |
Nov 21, 2023 | 31.82 | 32.15 | 31.64 | 32.00 | 459,966 | +0.25(+0.78%) |
Nov 20, 2023 | 31.67 | 31.77 | 31.43 | 31.75 | 493,421 | +0.01(+0.03%) |
Nov 17, 2023 | 32.06 | 32.13 | 31.48 | 31.74 | 868,361 | -0.14(-0.44%) |
Nov 16, 2023 | 31.58 | 31.95 | 31.58 | 31.88 | 743,782 | +0.35(+1.10%) |
Nov 15, 2023 | 31.70 | 32.20 | 31.48 | 31.53 | 668,461 | -0.21(-0.66%) |
Nov 14, 2023 | 30.93 | 31.85 | 30.78 | 31.74 | 1,169,233 | +1.14(+3.73%) |
Nov 13, 2023 | 30.26 | 30.87 | 30.26 | 30.60 | 1,145,647 | +0.37(+1.21%) |
Nov 10, 2023 | 29.94 | 30.35 | 29.84 | 30.23 | 900,471 | +0.44(+1.46%) |
Nov 09, 2023 | 30.17 | 30.42 | 29.74 | 29.80 | 797,099 | -0.21(-0.69%) |
Nov 08, 2023 | 30.22 | 30.57 | 29.96 | 30.01 | 1,138,539 | -0.03(-0.10%) |
Nov 07, 2023 | 30.33 | 30.64 | 30.02 | 30.03 | 723,660 | -0.30(-0.98%) |
Nov 06, 2023 | 30.88 | 30.99 | 30.16 | 30.33 | 884,274 | -0.53(-1.70%) |
Nov 03, 2023 | 30.18 | 30.91 | 30.18 | 30.86 | 856,970 | +1.03(+3.46%) |
Nov 02, 2023 | 29.82 | 30.20 | 29.16 | 29.83 | 1,321,325 | -0.79(-2.59%) |
Nov 01, 2023 | 30.20 | 30.66 | 30.07 | 30.62 | 757,852 | +0.43(+1.41%) |
Oct 31, 2023 | 30.15 | 30.32 | 29.72 | 30.19 | 923,384 | +0.17(+0.56%) |
Oct 30, 2023 | 30.07 | 30.44 | 29.90 | 30.02 | 1,074,984 | +0.05(+0.17%) |
Oct 27, 2023 | 30.02 | 30.40 | 29.85 | 29.98 | 869,208 | +0.06(+0.20%) |
Oct 26, 2023 | 30.43 | 30.57 | 29.86 | 29.92 | 1,181,719 | -0.80(-2.61%) |
Oct 25, 2023 | 30.34 | 30.84 | 30.17 | 30.72 | 1,046,480 | +0.37(+1.21%) |
Oct 24, 2023 | 30.40 | 30.87 | 30.30 | 30.35 | 786,427 | +0.02(+0.07%) |
Oct 23, 2023 | 29.92 | 30.55 | 29.83 | 30.33 | 953,563 | +0.40(+1.32%) |
Oct 20, 2023 | 30.13 | 30.38 | 29.85 | 29.94 | 1,038,969 | -0.14(-0.46%) |
Oct 19, 2023 | 30.34 | 30.67 | 29.86 | 30.07 | 1,107,926 | -0.33(-1.08%) |
Oct 18, 2023 | 30.30 | 30.73 | 30.09 | 30.40 | 740,962 | +0.15(+0.49%) |
Oct 17, 2023 | 30.48 | 30.67 | 30.05 | 30.25 | 1,092,404 | -0.09(-0.29%) |
Oct 16, 2023 | 29.02 | 30.56 | 29.02 | 30.34 | 1,754,343 | +1.43(+4.93%) |
Oct 13, 2023 | 29.02 | 29.09 | 28.69 | 28.92 | 749,115 | +0.03(+0.10%) |
Oct 12, 2023 | 28.86 | 29.25 | 28.51 | 28.89 | 1,175,758 | +0.05(+0.17%) |
Oct 11, 2023 | 28.95 | 29.15 | 28.43 | 28.84 | 747,966 | -0.21(-0.71%) |
Oct 10, 2023 | 29.07 | 29.37 | 28.90 | 29.05 | 559,395 | +0.08(+0.27%) |
Oct 09, 2023 | 28.78 | 28.99 | 28.45 | 28.97 | 659,713 | +0.09(+0.31%) |
Oct 06, 2023 | 28.61 | 28.91 | 28.39 | 28.88 | 703,698 | +0.26(+0.89%) |
Oct 05, 2023 | 29.28 | 29.37 | 28.25 | 28.62 | 1,012,004 | -0.78(-2.64%) |
Oct 04, 2023 | 29.31 | 29.76 | 29.06 | 29.40 | 2,027,798 | +0.07(+0.23%) |
Oct 03, 2023 | 29.10 | 29.48 | 29.06 | 29.33 | 1,147,027 | +0.03(+0.10%) |
Oct 02, 2023 | 29.06 | 29.40 | 28.92 | 29.30 | 1,091,841 | +0.17(+0.57%) |
Sep 29, 2023 | 29.28 | 29.35 | 28.91 | 29.13 | 689,550 | -0.06(-0.20%) |
Sep 28, 2023 | 29.04 | 29.22 | 28.82 | 29.19 | 707,977 | +0.19(+0.64%) |
Sep 27, 2023 | 29.41 | 29.46 | 28.61 | 29.01 | 872,737 | -0.24(-0.81%) |
Sep 26, 2023 | 29.11 | 29.30 | 28.86 | 29.24 | 1,015,579 | +0.10(+0.34%) |
Sep 25, 2023 | 28.93 | 29.28 | 29.06 | 29.14 | 537,516 | +0.14(+0.47%) |
Sep 22, 2023 | 28.80 | 29.14 | 28.68 | 29.01 | 675,771 | +0.23(+0.79%) |
Sep 21, 2023 | 28.70 | 28.89 | 28.48 | 28.78 | 598,152 | -0.01(-0.03%) |
Sep 20, 2023 | 28.68 | 29.28 | 28.53 | 28.79 | 1,105,225 | +0.24(+0.83%) |
Sep 19, 2023 | 27.80 | 28.62 | 27.77 | 28.55 | 1,018,695 | +0.76(+2.72%) |
Sep 18, 2023 | 27.87 | 27.95 | 27.54 | 27.80 | 648,597 | -0.06(-0.21%) |
Sep 15, 2023 | 28.06 | 28.20 | 27.61 | 27.86 | 2,261,502 | -0.16(-0.56%) |
Sep 14, 2023 | 27.52 | 28.01 | 27.45 | 28.01 | 887,553 | +0.43(+1.57%) |
Sep 13, 2023 | 28.51 | 28.51 | 27.43 | 27.58 | 959,165 | -0.88(-3.11%) |
Sep 12, 2023 | 28.64 | 28.81 | 28.32 | 28.47 | 758,845 | -0.23(-0.79%) |
Sep 11, 2023 | 28.59 | 28.86 | 28.47 | 28.69 | 810,630 | +0.19(+0.65%) |
Sep 08, 2023 | 28.97 | 29.02 | 28.47 | 28.50 | 728,010 | -0.46(-1.59%) |
Sep 07, 2023 | 29.15 | 29.32 | 28.89 | 28.97 | 767,244 | -0.18(-0.61%) |
Sep 06, 2023 | 29.13 | 29.51 | 29.01 | 29.14 | 771,274 | -0.09(-0.30%) |
Sep 05, 2023 | 29.56 | 29.74 | 29.21 | 29.23 | 1,259,645 | -0.48(-1.62%) |
Sep 01, 2023 | 29.59 | 29.94 | 29.47 | 29.71 | 887,719 | +0.19(+0.63%) |
Aug 31, 2023 | 30.31 | 30.53 | 29.50 | 29.53 | 1,490,543 | -0.69(-2.28%) |
Aug 30, 2023 | 29.23 | 31.21 | 28.11 | 30.21 | 3,117,911 | -2.55(-7.77%) |
Aug 29, 2023 | 33.25 | 33.29 | 32.55 | 32.76 | 1,766,593 | -0.56(-1.68%) |
Aug 28, 2023 | 33.08 | 33.32 | 33.05 | 33.32 | 960,952 | +0.26(+0.77%) |
Aug 25, 2023 | 33.23 | 33.51 | 32.91 | 33.07 | 804,374 | -0.17(-0.50%) |
Aug 24, 2023 | 33.27 | 33.79 | 33.21 | 33.23 | 650,730 | -0.11(-0.32%) |
Aug 23, 2023 | 33.21 | 33.42 | 33.21 | 33.34 | 565,185 | +0.14(+0.41%) |
Aug 22, 2023 | 33.38 | 33.57 | 33.14 | 33.20 | 624,513 | -0.22(-0.65%) |
Aug 21, 2023 | 33.60 | 33.92 | 33.26 | 33.42 | 995,789 | -0.19(-0.56%) |
Aug 18, 2023 | 32.93 | 33.94 | 32.86 | 33.61 | 1,875,434 | +0.61(+1.85%) |
Aug 17, 2023 | 32.78 | 33.06 | 32.72 | 33.00 | 753,257 | +0.10(+0.30%) |
Aug 16, 2023 | 33.12 | 33.56 | 32.76 | 32.90 | 700,532 | -0.35(-1.06%) |
Aug 15, 2023 | 33.82 | 33.87 | 32.90 | 33.25 | 771,462 | -0.47(-1.40%) |
Aug 14, 2023 | 33.09 | 33.83 | 32.96 | 33.72 | 932,980 | +0.74(+2.23%) |
Aug 11, 2023 | 32.45 | 33.06 | 32.40 | 32.99 | 841,095 | +0.45(+1.39%) |
Aug 10, 2023 | 32.92 | 33.04 | 32.40 | 32.53 | 503,838 | -0.27(-0.81%) |
Aug 09, 2023 | 32.58 | 32.89 | 32.43 | 32.80 | 688,849 | +0.15(+0.45%) |
Aug 08, 2023 | 32.87 | 32.99 | 32.36 | 32.65 | 523,707 | -0.34(-1.04%) |
Aug 07, 2023 | 32.83 | 33.02 | 32.31 | 33.00 | 686,751 | +0.27(+0.81%) |
Aug 04, 2023 | 32.39 | 33.06 | 32.18 | 32.73 | 701,331 | +0.28(+0.85%) |
Aug 03, 2023 | 32.49 | 32.79 | 32.34 | 32.46 | 554,765 | -0.08(-0.24%) |
Aug 02, 2023 | 32.34 | 32.69 | 32.13 | 32.53 | 524,912 | +0.02(+0.06%) |
Aug 01, 2023 | 32.40 | 32.88 | 32.33 | 32.52 | 921,360 | +0.19(+0.58%) |
Jul 31, 2023 | 32.12 | 32.45 | 32.05 | 32.33 | 804,262 | +0.34(+1.08%) |
Jul 28, 2023 | 32.11 | 32.20 | 31.74 | 31.98 | 693,780 | +0.16(+0.49%) |
Jul 27, 2023 | 31.93 | 32.20 | 31.60 | 31.83 | 915,916 | +0.16(+0.50%) |
Jul 26, 2023 | 31.80 | 32.12 | 31.49 | 31.67 | 820,725 | -0.22(-0.68%) |
Jul 25, 2023 | 31.64 | 32.19 | 31.64 | 31.89 | 723,128 | +0.07(+0.22%) |
Jul 24, 2023 | 31.63 | 31.87 | 31.43 | 31.82 | 521,176 | +0.16(+0.50%) |
Jul 21, 2023 | 31.93 | 32.11 | 31.64 | 31.66 | 574,116 | -0.15(-0.46%) |
Jul 20, 2023 | 31.75 | 31.92 | 31.48 | 31.81 | 558,389 | +0.16(+0.50%) |
Jul 19, 2023 | 31.70 | 31.97 | 31.36 | 31.65 | 860,163 | -0.05(-0.15%) |
Jul 18, 2023 | 31.49 | 31.80 | 31.49 | 31.70 | 663,960 | -0.02(-0.06%) |
Jul 17, 2023 | 31.14 | 31.82 | 30.99 | 31.72 | 1,092,646 | +0.45(+1.43%) |
Jul 14, 2023 | 32.14 | 32.18 | 31.22 | 31.27 | 910,229 | -0.73(-2.29%) |
Jul 13, 2023 | 31.82 | 32.03 | 31.72 | 32.00 | 513,484 | +0.20(+0.64%) |
Jul 12, 2023 | 32.18 | 32.18 | 31.75 | 31.80 | 613,587 | -0.15(-0.46%) |
Jul 11, 2023 | 31.67 | 31.99 | 31.47 | 31.94 | 468,722 | +0.45(+1.42%) |
Jul 10, 2023 | 31.13 | 31.72 | 31.10 | 31.49 | 700,196 | +0.26(+0.84%) |
Jul 07, 2023 | 31.31 | 31.45 | 31.14 | 31.23 | 611,542 | -0.07(-0.22%) |
Jul 06, 2023 | 31.24 | 31.53 | 30.94 | 31.30 | 640,862 | -0.07(-0.22%) |
Jul 05, 2023 | 31.53 | 31.69 | 31.28 | 31.37 | 710,670 | -0.31(-0.98%) |
Jul 03, 2023 | 32.23 | 32.24 | 31.54 | 31.68 | 654,954 | -0.75(-2.32%) |
Jun 30, 2023 | 32.46 | 32.64 | 32.12 | 32.43 | 758,947 | +0.14(+0.42%) |
Jun 29, 2023 | 31.74 | 32.51 | 31.54 | 32.29 | 1,303,498 | +0.68(+2.16%) |
Jun 28, 2023 | 31.46 | 31.74 | 31.31 | 31.61 | 1,193,949 | +0.15(+0.46%) |
Jun 27, 2023 | 30.73 | 31.47 | 30.61 | 31.46 | 894,461 | +0.68(+2.22%) |
Jun 26, 2023 | 30.49 | 31.05 | 30.38 | 30.78 | 1,407,983 | +0.42(+1.38%) |
Jun 23, 2023 | 30.42 | 30.95 | 30.17 | 30.36 | 3,018,185 | -0.12(-0.38%) |
Jun 22, 2023 | 31.67 | 32.15 | 30.39 | 30.48 | 2,150,802 | -1.12(-3.55%) |
Jun 21, 2023 | 30.96 | 32.00 | 29.95 | 31.60 | 4,784,187 | +4.05(+14.68%) |
Jun 20, 2023 | 27.70 | 28.40 | 27.40 | 27.55 | 897,370 | -0.23(-0.84%) |
Jun 16, 2023 | 27.12 | 27.88 | 27.10 | 27.79 | 1,393,964 | +0.57(+2.08%) |
Jun 15, 2023 | 26.57 | 27.22 | 26.56 | 27.22 | 440,312 | +1.64(+6.40%) |
May 08, 2023 | 25.92 | 25.94 | 25.35 | 25.59 | 1,075,650 | -0.35(-1.35%) |
May 05, 2023 | 25.73 | 26.11 | 25.52 | 25.94 | 855,455 | +0.57(+2.23%) |
May 04, 2023 | 25.87 | 26.00 | 25.35 | 25.37 | 821,669 | -0.70(-2.69%) |
May 03, 2023 | 26.11 | 26.37 | 26.02 | 26.07 | 763,138 | +0.17(+0.64%) |
May 02, 2023 | 26.56 | 26.56 | 25.67 | 25.91 | 687,916 | -0.71(-2.67%) |
May 01, 2023 | 26.48 | 26.87 | 26.36 | 26.62 | 407,652 | +0.19(+0.70%) |
Apr 28, 2023 | 26.45 | 26.73 | 26.35 | 26.43 | 931,993 | +0.00(+0.00%) |
Apr 27, 2023 | 25.68 | 26.43 | 25.68 | 26.43 | 767,479 | +0.72(+2.81%) |
Apr 26, 2023 | 25.84 | 25.99 | 25.63 | 25.71 | 1,003,254 | -0.23(-0.90%) |
Apr 25, 2023 | 26.45 | 26.70 | 25.94 | 25.95 | 544,575 | -0.66(-2.49%) |
Apr 24, 2023 | 26.78 | 26.89 | 26.52 | 26.61 | 552,106 | -0.13(-0.47%) |
Apr 21, 2023 | 26.53 | 26.91 | 26.41 | 26.74 | 594,633 | +0.34(+1.29%) |
Apr 20, 2023 | 25.67 | 26.50 | 25.67 | 26.39 | 983,241 | +0.61(+2.38%) |
Apr 19, 2023 | 25.62 | 25.88 | 25.53 | 25.78 | 910,124 | +0.11(+0.41%) |
Apr 18, 2023 | 26.00 | 26.20 | 25.66 | 25.67 | 1,003,688 | -0.27(-1.04%) |
Apr 17, 2023 | 25.63 | 26.01 | 25.55 | 25.94 | 754,090 | +0.30(+1.17%) |
Apr 14, 2023 | 25.94 | 26.01 | 25.61 | 25.64 | 844,238 | -0.20(-0.78%) |
Apr 13, 2023 | 25.90 | 26.01 | 25.69 | 25.85 | 766,348 | +0.09(+0.34%) |
Apr 12, 2023 | 26.21 | 26.45 | 25.73 | 25.76 | 976,208 | -0.48(-1.84%) |
Apr 11, 2023 | 25.67 | 26.36 | 25.67 | 26.24 | 945,104 | +0.71(+2.80%) |
Apr 10, 2023 | 25.46 | 25.71 | 25.43 | 25.53 | 657,200 | -0.06(-0.23%) |
Apr 06, 2023 | 25.97 | 26.04 | 25.52 | 25.59 | 501,527 | -0.22(-0.86%) |
Apr 05, 2023 | 25.39 | 25.90 | 25.36 | 25.81 | 921,174 | +0.38(+1.48%) |
Apr 04, 2023 | 25.88 | 25.88 | 25.38 | 25.43 | 1,120,812 | -0.36(-1.39%) |
Apr 03, 2023 | 25.91 | 26.33 | 25.72 | 25.79 | 1,319,745 | -0.06(-0.22%) |
Mar 31, 2023 | 25.61 | 25.89 | 25.47 | 25.85 | 1,388,204 | +0.42(+1.67%) |
Mar 30, 2023 | 25.67 | 25.81 | 25.36 | 25.42 | 516,079 | +0.02(+0.08%) |
Mar 29, 2023 | 25.87 | 25.97 | 25.26 | 25.40 | 718,640 | -0.31(-1.20%) |
Mar 28, 2023 | 25.63 | 25.97 | 25.56 | 25.71 | 322,725 | -0.06(-0.23%) |
Mar 27, 2023 | 25.89 | 25.99 | 25.62 | 25.77 | 452,409 | +0.13(+0.49%) |
Mar 24, 2023 | 25.42 | 25.69 | 25.24 | 25.64 | 522,434 | +0.14(+0.57%) |
Mar 23, 2023 | 25.76 | 25.89 | 25.26 | 25.50 | 508,671 | -0.15(-0.60%) |
Mar 22, 2023 | 26.29 | 26.54 | 25.63 | 25.65 | 668,077 | -0.72(-2.75%) |
Mar 21, 2023 | 25.63 | 26.38 | 25.59 | 26.38 | 1,229,370 | +0.98(+3.84%) |
Mar 20, 2023 | 24.66 | 25.46 | 24.61 | 25.40 | 882,365 | +0.92(+3.75%) |
Mar 17, 2023 | 24.81 | 24.90 | 24.33 | 24.49 | 1,707,114 | -0.42(-1.71%) |
Mar 16, 2023 | 24.63 | 25.25 | 24.58 | 24.91 | 817,514 | +0.06(+0.23%) |
Mar 15, 2023 | 24.71 | 24.92 | 24.35 | 24.85 | 1,174,952 | -0.19(-0.77%) |
Mar 14, 2023 | 25.71 | 25.71 | 24.86 | 25.05 | 1,387,901 | -0.19(-0.77%) |
Mar 13, 2023 | 25.25 | 25.44 | 24.98 | 25.24 | 854,197 | -0.27(-1.06%) |
Mar 10, 2023 | 25.88 | 26.04 | 25.29 | 25.51 | 816,075 | -0.30(-1.16%) |
Mar 09, 2023 | 26.12 | 26.17 | 25.80 | 25.81 | 831,991 | -0.17(-0.67%) |
Mar 08, 2023 | 26.09 | 26.25 | 25.88 | 25.98 | 663,860 | -0.26(-0.99%) |
Mar 07, 2023 | 26.40 | 26.68 | 26.17 | 26.24 | 767,338 | -0.18(-0.69%) |
Mar 06, 2023 | 26.44 | 26.74 | 26.14 | 26.43 | 947,272 | +0.06(+0.22%) |
Mar 03, 2023 | 25.99 | 26.38 | 25.80 | 26.37 | 693,892 | +0.32(+1.22%) |
Mar 02, 2023 | 25.00 | 26.59 | 24.28 | 26.05 | 1,001,742 | -0.04(-0.15%) |
Mar 01, 2023 | 25.55 | 26.26 | 25.52 | 26.09 | 1,698,324 | +0.48(+1.89%) |
Feb 28, 2023 | 25.97 | 26.27 | 25.61 | 25.61 | 830,410 | -0.39(-1.49%) |
Feb 27, 2023 | 26.61 | 26.81 | 25.83 | 25.99 | 825,621 | -0.48(-1.82%) |
Feb 24, 2023 | 26.72 | 26.72 | 26.22 | 26.48 | 473,420 | -0.35(-1.30%) |
Feb 23, 2023 | 26.94 | 27.11 | 26.56 | 26.82 | 447,809 | -0.09(-0.32%) |
Feb 22, 2023 | 27.26 | 27.26 | 26.69 | 26.91 | 497,747 | -0.35(-1.28%) |
Feb 21, 2023 | 27.52 | 27.55 | 27.05 | 27.26 | 517,858 | -0.57(-2.05%) |
Feb 17, 2023 | 27.75 | 27.96 | 27.50 | 27.83 | 429,688 | +0.16(+0.59%) |
Feb 16, 2023 | 28.57 | 28.64 | 27.64 | 27.66 | 942,284 | -1.32(-4.56%) |
Feb 15, 2023 | 28.51 | 29.03 | 28.49 | 28.99 | 511,778 | +0.13(+0.43%) |
Feb 14, 2023 | 28.80 | 29.12 | 28.73 | 28.86 | 481,237 | -0.06(-0.20%) |
Feb 13, 2023 | 28.74 | 29.13 | 28.71 | 28.92 | 522,176 | +0.20(+0.71%) |
Feb 10, 2023 | 28.27 | 28.88 | 28.16 | 28.72 | 699,513 | +0.60(+2.13%) |
Feb 09, 2023 | 28.83 | 28.83 | 28.02 | 28.12 | 344,089 | -0.47(-1.65%) |
Feb 08, 2023 | 28.96 | 29.12 | 28.50 | 28.59 | 362,238 | -0.49(-1.69%) |
Feb 07, 2023 | 28.59 | 29.22 | 28.38 | 29.08 | 456,095 | +0.38(+1.31%) |
Feb 06, 2023 | 29.49 | 29.49 | 28.59 | 28.71 | 682,118 | -0.55(-1.88%) |
Feb 03, 2023 | 29.80 | 30.13 | 29.18 | 29.26 | 939,462 | -0.70(-2.35%) |
Feb 02, 2023 | 29.56 | 30.01 | 29.40 | 29.96 | 629,504 | +0.48(+1.64%) |