Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.25 | 32.35 | 31.02 | 31.02 | 107,142 | -1.63(-4.98%) |
Jan 30, 2024 | 32.73 | 32.89 | 32.44 | 32.64 | 76,194 | -0.37(-1.13%) |
Jan 29, 2024 | 32.57 | 33.06 | 31.67 | 33.02 | 78,752 | +0.43(+1.33%) |
Jan 26, 2024 | 33.45 | 33.50 | 32.07 | 32.58 | 51,456 | -0.54(-1.64%) |
Jan 25, 2024 | 33.14 | 33.98 | 32.03 | 33.13 | 105,393 | +0.36(+1.11%) |
Jan 24, 2024 | 32.87 | 32.93 | 32.48 | 32.76 | 33,815 | +0.29(+0.88%) |
Jan 23, 2024 | 33.26 | 33.42 | 31.54 | 32.47 | 42,714 | -0.51(-1.55%) |
Jan 22, 2024 | 32.29 | 33.08 | 32.18 | 32.99 | 54,587 | +0.98(+3.05%) |
Jan 19, 2024 | 32.20 | 32.20 | 31.42 | 32.01 | 53,778 | +0.04(+0.12%) |
Jan 18, 2024 | 31.72 | 31.98 | 31.59 | 31.97 | 44,069 | +0.31(+0.96%) |
Jan 17, 2024 | 30.95 | 31.77 | 30.95 | 31.67 | 72,080 | +0.26(+0.82%) |
Jan 16, 2024 | 31.74 | 31.91 | 31.16 | 31.41 | 66,994 | -0.70(-2.18%) |
Jan 12, 2024 | 32.54 | 32.83 | 31.83 | 32.11 | 58,742 | -0.27(-0.82%) |
Jan 11, 2024 | 32.45 | 32.89 | 31.89 | 32.38 | 54,002 | -0.19(-0.58%) |
Jan 10, 2024 | 32.50 | 32.76 | 32.28 | 32.56 | 49,710 | -0.07(-0.21%) |
Jan 09, 2024 | 32.85 | 32.85 | 32.41 | 32.63 | 44,162 | -0.55(-1.66%) |
Jan 08, 2024 | 33.08 | 33.34 | 32.78 | 33.18 | 37,633 | -0.09(-0.27%) |
Jan 05, 2024 | 33.02 | 33.77 | 33.02 | 33.27 | 70,261 | +0.02(+0.06%) |
Jan 04, 2024 | 33.38 | 33.72 | 33.12 | 33.25 | 44,067 | -0.07(-0.21%) |
Jan 03, 2024 | 33.93 | 34.29 | 33.23 | 33.32 | 60,076 | -0.72(-2.11%) |
Jan 02, 2024 | 33.65 | 34.75 | 33.37 | 34.04 | 64,356 | -0.12(-0.35%) |
Dec 29, 2023 | 34.81 | 34.81 | 34.08 | 34.16 | 47,034 | -0.69(-1.98%) |
Dec 28, 2023 | 35.08 | 35.31 | 34.74 | 34.85 | 63,671 | -0.36(-1.04%) |
Dec 27, 2023 | 34.96 | 35.23 | 34.52 | 35.21 | 50,689 | +0.44(+1.28%) |
Dec 26, 2023 | 34.10 | 34.81 | 33.90 | 34.77 | 52,707 | +0.67(+1.97%) |
Dec 22, 2023 | 33.96 | 34.49 | 30.30 | 34.10 | 64,591 | +0.30(+0.87%) |
Dec 21, 2023 | 34.02 | 34.14 | 33.57 | 33.81 | 87,126 | -0.14(-0.41%) |
Dec 20, 2023 | 34.50 | 35.06 | 33.88 | 33.94 | 133,729 | -0.56(-1.63%) |
Dec 19, 2023 | 34.16 | 34.59 | 33.95 | 34.51 | 123,435 | +0.58(+1.71%) |
Dec 18, 2023 | 34.21 | 34.30 | 33.78 | 33.92 | 132,132 | -0.23(-0.66%) |
Dec 15, 2023 | 34.33 | 34.56 | 33.88 | 34.15 | 804,141 | -0.06(-0.17%) |
Dec 14, 2023 | 34.32 | 35.20 | 33.87 | 34.21 | 172,274 | +0.54(+1.61%) |
Dec 13, 2023 | 31.77 | 33.78 | 31.71 | 33.67 | 177,678 | +1.83(+5.76%) |
Dec 12, 2023 | 31.98 | 31.98 | 31.68 | 31.83 | 64,364 | +0.00(+0.00%) |
Dec 11, 2023 | 31.90 | 32.02 | 31.58 | 31.83 | 69,462 | -0.02(-0.06%) |
Dec 08, 2023 | 31.74 | 32.06 | 31.74 | 31.85 | 82,521 | +0.26(+0.81%) |
Dec 07, 2023 | 31.43 | 31.83 | 31.34 | 31.60 | 84,042 | +0.13(+0.41%) |
Dec 06, 2023 | 31.77 | 32.45 | 31.39 | 31.47 | 76,329 | -0.07(-0.22%) |
Dec 05, 2023 | 31.80 | 31.88 | 31.49 | 31.54 | 48,725 | -0.27(-0.84%) |
Dec 04, 2023 | 31.22 | 31.92 | 31.22 | 31.80 | 112,610 | +0.56(+1.80%) |
Dec 01, 2023 | 30.52 | 31.27 | 30.09 | 31.24 | 148,906 | +0.70(+2.29%) |
Nov 30, 2023 | 30.79 | 31.09 | 30.48 | 30.54 | 74,752 | -0.12(-0.39%) |
Nov 29, 2023 | 30.35 | 30.99 | 30.35 | 30.66 | 35,868 | +0.60(+2.00%) |
Nov 28, 2023 | 30.57 | 30.61 | 30.04 | 30.06 | 42,959 | -0.35(-1.17%) |
Nov 27, 2023 | 30.91 | 30.91 | 30.41 | 30.41 | 35,992 | -0.37(-1.22%) |
Nov 24, 2023 | 30.28 | 31.01 | 30.28 | 30.79 | 20,909 | +0.39(+1.30%) |
Nov 22, 2023 | 30.66 | 30.86 | 30.29 | 30.40 | 29,893 | +0.05(+0.16%) |
Nov 21, 2023 | 30.72 | 30.88 | 30.27 | 30.35 | 52,541 | -0.47(-1.52%) |
Nov 20, 2023 | 30.83 | 30.99 | 30.63 | 30.82 | 74,012 | +0.11(+0.35%) |
Nov 17, 2023 | 30.65 | 30.99 | 30.54 | 30.71 | 51,878 | +0.41(+1.36%) |
Nov 16, 2023 | 30.47 | 30.64 | 30.03 | 30.30 | 37,710 | -0.24(-0.80%) |
Nov 15, 2023 | 30.39 | 30.67 | 30.31 | 30.54 | 59,502 | +0.14(+0.45%) |
Nov 14, 2023 | 29.40 | 30.52 | 29.40 | 30.40 | 113,862 | +1.56(+5.39%) |
Nov 13, 2023 | 28.73 | 28.92 | 28.59 | 28.85 | 28,762 | +0.11(+0.37%) |
Nov 10, 2023 | 28.85 | 28.98 | 28.37 | 28.74 | 46,105 | -0.04(-0.14%) |
Nov 09, 2023 | 29.14 | 29.19 | 28.65 | 28.78 | 43,547 | -0.07(-0.24%) |
Nov 08, 2023 | 28.87 | 28.87 | 28.36 | 28.85 | 39,706 | -0.11(-0.37%) |
Nov 07, 2023 | 29.01 | 29.31 | 28.72 | 28.96 | 43,674 | -0.39(-1.33%) |
Nov 06, 2023 | 29.19 | 29.55 | 28.96 | 29.35 | 45,746 | +0.14(+0.47%) |
Nov 03, 2023 | 29.02 | 29.46 | 28.34 | 29.21 | 70,622 | +0.77(+2.72%) |
Nov 02, 2023 | 27.43 | 28.45 | 27.43 | 28.44 | 73,469 | +1.29(+4.76%) |
Nov 01, 2023 | 26.79 | 27.31 | 26.54 | 27.15 | 46,607 | +0.42(+1.57%) |
Oct 31, 2023 | 26.64 | 26.80 | 26.43 | 26.73 | 38,344 | +0.12(+0.44%) |
Oct 30, 2023 | 26.37 | 26.66 | 26.26 | 26.61 | 46,394 | +0.47(+1.80%) |
Oct 27, 2023 | 26.27 | 26.61 | 25.92 | 26.14 | 72,209 | -0.31(-1.18%) |
Oct 26, 2023 | 25.81 | 26.76 | 25.63 | 26.45 | 41,682 | +0.91(+3.56%) |
Oct 25, 2023 | 25.22 | 25.79 | 25.17 | 25.54 | 33,807 | +0.07(+0.27%) |
Oct 24, 2023 | 25.89 | 25.89 | 25.22 | 25.47 | 23,966 | -0.21(-0.80%) |
Oct 23, 2023 | 25.95 | 26.39 | 25.68 | 25.68 | 37,722 | -0.31(-1.20%) |
Oct 20, 2023 | 26.57 | 26.57 | 25.91 | 25.99 | 61,581 | -0.49(-1.85%) |
Oct 19, 2023 | 26.67 | 27.21 | 25.93 | 26.48 | 23,410 | -0.23(-0.84%) |
Oct 18, 2023 | 26.99 | 26.99 | 26.62 | 26.71 | 30,634 | -0.41(-1.51%) |
Oct 17, 2023 | 26.31 | 27.66 | 26.31 | 27.12 | 47,993 | +0.62(+2.33%) |
Oct 16, 2023 | 26.45 | 26.81 | 26.41 | 26.50 | 31,346 | +0.20(+0.74%) |
Oct 13, 2023 | 26.91 | 26.91 | 26.17 | 26.31 | 22,898 | -0.45(-1.68%) |
Oct 12, 2023 | 26.55 | 26.90 | 26.07 | 26.76 | 56,458 | +0.12(+0.44%) |
Oct 11, 2023 | 26.59 | 27.01 | 26.59 | 26.64 | 22,781 | +0.00(+0.00%) |
Oct 10, 2023 | 26.61 | 26.97 | 26.45 | 26.64 | 41,683 | +0.12(+0.44%) |
Oct 09, 2023 | 25.81 | 26.58 | 25.80 | 26.52 | 61,449 | +0.20(+0.74%) |
Oct 06, 2023 | 26.24 | 26.68 | 26.06 | 26.33 | 40,484 | -0.02(-0.07%) |
Oct 05, 2023 | 25.87 | 26.35 | 25.87 | 26.34 | 55,733 | +0.58(+2.24%) |
Oct 04, 2023 | 25.41 | 26.08 | 25.28 | 25.77 | 46,105 | +0.33(+1.31%) |
Oct 03, 2023 | 25.85 | 25.85 | 25.40 | 25.43 | 34,935 | -0.52(-2.00%) |
Oct 02, 2023 | 25.86 | 26.46 | 25.53 | 25.95 | 48,279 | -0.03(-0.11%) |
Sep 29, 2023 | 25.96 | 26.88 | 25.79 | 25.98 | 38,935 | +0.16(+0.61%) |
Sep 28, 2023 | 25.71 | 26.23 | 25.59 | 25.83 | 46,139 | +0.34(+1.34%) |
Sep 27, 2023 | 26.10 | 26.25 | 25.41 | 25.48 | 28,380 | -0.31(-1.21%) |
Sep 26, 2023 | 25.87 | 26.28 | 25.70 | 25.80 | 41,684 | -0.28(-1.09%) |
Sep 25, 2023 | 25.85 | 26.12 | 25.98 | 26.08 | 49,661 | +0.47(+1.83%) |
Sep 22, 2023 | 25.82 | 25.85 | 25.57 | 25.61 | 31,261 | -0.19(-0.72%) |
Sep 21, 2023 | 25.62 | 26.07 | 25.57 | 25.80 | 46,927 | -0.01(-0.04%) |
Sep 20, 2023 | 26.28 | 26.28 | 25.78 | 25.81 | 41,361 | -0.26(-1.01%) |
Sep 19, 2023 | 26.22 | 26.63 | 25.94 | 26.07 | 54,700 | -0.19(-0.71%) |
Sep 18, 2023 | 26.51 | 27.11 | 26.22 | 26.26 | 50,109 | -0.23(-0.89%) |
Sep 15, 2023 | 26.76 | 26.89 | 26.37 | 26.49 | 213,512 | -0.26(-0.99%) |
Sep 14, 2023 | 26.57 | 26.98 | 26.57 | 26.76 | 39,489 | +0.39(+1.48%) |
Sep 13, 2023 | 26.61 | 26.68 | 26.34 | 26.36 | 44,711 | -0.29(-1.10%) |
Sep 12, 2023 | 26.63 | 26.94 | 26.53 | 26.66 | 32,270 | +0.00(+0.00%) |
Sep 11, 2023 | 26.92 | 26.99 | 26.61 | 26.66 | 50,293 | -0.20(-0.73%) |
Sep 08, 2023 | 26.84 | 26.97 | 26.42 | 26.85 | 30,198 | +0.00(+0.00%) |
Sep 07, 2023 | 26.91 | 27.27 | 26.69 | 26.85 | 76,406 | -0.24(-0.90%) |
Sep 06, 2023 | 27.79 | 27.79 | 27.08 | 27.10 | 52,802 | -0.69(-2.50%) |
Sep 05, 2023 | 28.16 | 28.37 | 27.71 | 27.79 | 59,321 | -0.49(-1.73%) |
Sep 01, 2023 | 27.64 | 28.52 | 27.64 | 28.28 | 73,457 | +0.92(+3.36%) |
Aug 31, 2023 | 27.44 | 27.68 | 27.31 | 27.36 | 41,381 | -0.02(-0.07%) |
Aug 30, 2023 | 27.40 | 27.67 | 27.18 | 27.38 | 40,105 | -0.03(-0.11%) |
Aug 29, 2023 | 27.46 | 27.63 | 27.32 | 27.41 | 34,905 | +0.14(+0.50%) |
Aug 28, 2023 | 27.37 | 27.95 | 27.13 | 27.27 | 41,978 | -0.05(-0.18%) |
Aug 25, 2023 | 27.71 | 27.71 | 27.26 | 27.32 | 39,758 | -0.23(-0.82%) |
Aug 24, 2023 | 27.95 | 27.95 | 27.30 | 27.55 | 31,823 | +0.08(+0.29%) |
Aug 23, 2023 | 27.04 | 27.57 | 26.90 | 27.47 | 59,970 | +0.54(+2.00%) |
Aug 22, 2023 | 27.43 | 27.58 | 26.92 | 26.93 | 50,255 | -0.46(-1.68%) |
Aug 21, 2023 | 27.71 | 27.71 | 27.29 | 27.39 | 49,491 | -0.31(-1.13%) |
Aug 18, 2023 | 27.68 | 28.21 | 27.57 | 27.70 | 112,256 | -0.09(-0.32%) |
Aug 17, 2023 | 27.77 | 28.22 | 27.73 | 27.79 | 79,024 | +0.10(+0.35%) |
Aug 16, 2023 | 27.96 | 28.35 | 27.66 | 27.69 | 35,502 | -0.11(-0.39%) |
Aug 15, 2023 | 28.33 | 28.71 | 27.73 | 27.80 | 45,673 | -0.83(-2.90%) |
Aug 14, 2023 | 28.70 | 28.83 | 28.40 | 28.63 | 21,601 | -0.32(-1.11%) |
Aug 11, 2023 | 28.95 | 29.22 | 28.87 | 28.96 | 27,021 | -0.07(-0.24%) |
Aug 10, 2023 | 29.26 | 29.46 | 28.88 | 29.03 | 37,399 | -0.21(-0.73%) |
Aug 09, 2023 | 29.40 | 29.67 | 29.13 | 29.24 | 25,542 | -0.36(-1.21%) |
Aug 08, 2023 | 29.29 | 29.62 | 28.94 | 29.60 | 65,574 | -0.12(-0.39%) |
Aug 07, 2023 | 29.61 | 29.75 | 29.48 | 29.71 | 48,918 | +0.03(+0.10%) |
Aug 04, 2023 | 29.84 | 30.19 | 29.55 | 29.69 | 23,586 | -0.16(-0.55%) |
Aug 03, 2023 | 29.36 | 30.15 | 29.36 | 29.85 | 37,527 | +0.33(+1.12%) |
Aug 02, 2023 | 29.67 | 30.17 | 29.39 | 29.52 | 35,562 | -0.52(-1.74%) |
Aug 01, 2023 | 29.71 | 30.16 | 29.48 | 30.04 | 51,925 | +0.33(+1.11%) |
Jul 31, 2023 | 29.65 | 30.14 | 29.50 | 29.71 | 62,493 | +0.09(+0.30%) |
Jul 28, 2023 | 29.42 | 30.05 | 29.06 | 29.63 | 54,093 | +0.41(+1.40%) |
Jul 27, 2023 | 29.48 | 29.89 | 29.04 | 29.22 | 71,708 | +0.18(+0.64%) |
Jul 26, 2023 | 28.63 | 29.55 | 28.63 | 29.04 | 84,174 | +0.65(+2.29%) |
Jul 25, 2023 | 28.46 | 28.70 | 28.27 | 28.38 | 46,083 | -0.13(-0.44%) |
Jul 24, 2023 | 27.54 | 28.61 | 27.54 | 28.51 | 55,511 | +0.75(+2.69%) |
Jul 21, 2023 | 27.73 | 27.85 | 27.45 | 27.76 | 50,439 | +0.16(+0.56%) |
Jul 20, 2023 | 27.38 | 27.64 | 27.00 | 27.61 | 56,190 | +0.12(+0.42%) |
Jul 19, 2023 | 26.70 | 27.70 | 26.64 | 27.49 | 162,145 | +0.77(+2.87%) |
Jul 18, 2023 | 25.84 | 26.87 | 25.84 | 26.72 | 106,117 | +0.69(+2.65%) |
Jul 17, 2023 | 25.44 | 26.31 | 25.44 | 26.04 | 39,397 | +0.45(+1.75%) |
Jul 14, 2023 | 25.54 | 25.80 | 25.19 | 25.59 | 112,788 | +0.34(+1.35%) |
Jul 13, 2023 | 24.67 | 25.30 | 24.62 | 25.25 | 70,209 | +0.66(+2.68%) |
Jul 12, 2023 | 24.61 | 24.81 | 24.43 | 24.59 | 53,964 | +0.43(+1.77%) |
Jul 11, 2023 | 24.26 | 24.41 | 24.00 | 24.16 | 74,574 | +0.10(+0.40%) |
Jul 10, 2023 | 23.92 | 24.46 | 23.92 | 24.06 | 98,881 | +0.00(+0.00%) |
Jul 07, 2023 | 23.33 | 24.18 | 23.33 | 24.06 | 82,273 | +0.81(+3.46%) |
Jul 06, 2023 | 23.51 | 23.54 | 22.85 | 23.26 | 69,916 | -0.44(-1.84%) |
Jul 05, 2023 | 23.76 | 23.97 | 23.43 | 23.70 | 33,110 | -0.38(-1.57%) |
Jul 03, 2023 | 23.39 | 24.08 | 23.39 | 24.07 | 13,899 | +0.64(+2.73%) |
Jun 30, 2023 | 24.12 | 24.12 | 23.40 | 23.43 | 118,188 | -0.58(-2.43%) |
Jun 29, 2023 | 24.22 | 24.46 | 23.91 | 24.02 | 59,219 | -0.01(-0.04%) |
Jun 28, 2023 | 24.25 | 24.25 | 23.74 | 24.03 | 41,792 | -0.25(-1.04%) |
Jun 27, 2023 | 24.44 | 24.55 | 24.15 | 24.28 | 43,750 | -0.09(-0.36%) |
Jun 26, 2023 | 24.49 | 24.80 | 24.25 | 24.37 | 58,823 | -0.22(-0.91%) |
Jun 23, 2023 | 24.01 | 24.85 | 23.72 | 24.59 | 339,160 | +0.29(+1.20%) |
Jun 22, 2023 | 24.35 | 24.35 | 23.81 | 24.30 | 53,004 | -0.09(-0.36%) |
Jun 21, 2023 | 24.50 | 24.58 | 24.17 | 24.39 | 41,745 | -0.13(-0.51%) |
Jun 20, 2023 | 24.65 | 24.69 | 24.07 | 24.51 | 58,569 | +0.01(+0.04%) |
Jun 16, 2023 | 25.14 | 25.14 | 24.30 | 24.50 | 78,940 | -0.37(-1.48%) |
Jun 15, 2023 | 24.92 | 25.03 | 24.64 | 24.87 | 38,229 | +0.19(+0.79%) |
Jun 14, 2023 | 25.44 | 25.59 | 24.61 | 24.68 | 46,270 | -0.81(-3.16%) |
Jun 13, 2023 | 24.88 | 25.57 | 24.87 | 25.48 | 57,669 | +0.61(+2.46%) |
Jun 12, 2023 | 25.05 | 25.31 | 24.62 | 24.87 | 39,363 | -0.02(-0.08%) |
Jun 09, 2023 | 25.05 | 25.40 | 24.80 | 24.89 | 27,454 | -0.15(-0.58%) |
Jun 08, 2023 | 25.36 | 26.13 | 24.77 | 25.04 | 44,431 | -0.32(-1.26%) |
Jun 07, 2023 | 24.91 | 25.62 | 24.60 | 25.36 | 96,526 | +0.75(+3.04%) |
Jun 06, 2023 | 23.35 | 24.81 | 23.35 | 24.61 | 111,164 | +1.29(+5.54%) |
Jun 05, 2023 | 24.09 | 24.35 | 23.23 | 23.32 | 64,926 | -0.78(-3.22%) |
Jun 02, 2023 | 23.82 | 24.39 | 23.78 | 24.09 | 105,575 | +0.61(+2.60%) |
Jun 01, 2023 | 23.48 | 23.99 | 23.26 | 23.48 | 76,384 | +0.19(+0.83%) |
May 31, 2023 | 23.89 | 23.93 | 23.25 | 23.29 | 75,956 | -0.62(-2.60%) |
May 30, 2023 | 24.04 | 24.15 | 23.73 | 23.91 | 28,381 | -0.06(-0.24%) |
May 26, 2023 | 23.59 | 24.01 | 23.39 | 23.97 | 27,904 | +0.35(+1.48%) |
May 25, 2023 | 23.84 | 23.84 | 23.26 | 23.62 | 29,887 | -0.22(-0.94%) |
May 24, 2023 | 23.99 | 24.53 | 23.73 | 23.84 | 30,474 | -0.19(-0.81%) |
May 23, 2023 | 23.63 | 24.57 | 23.63 | 24.04 | 59,046 | +0.45(+1.89%) |
May 22, 2023 | 23.41 | 24.00 | 23.21 | 23.59 | 75,941 | +0.35(+1.50%) |
May 19, 2023 | 23.76 | 23.96 | 22.94 | 23.24 | 55,081 | -0.12(-0.50%) |
May 18, 2023 | 23.13 | 23.47 | 23.07 | 23.36 | 39,884 | +0.18(+0.80%) |
May 17, 2023 | 22.77 | 23.43 | 22.73 | 23.17 | 87,788 | +0.75(+3.33%) |
May 16, 2023 | 22.35 | 22.57 | 22.08 | 22.42 | 70,317 | +0.17(+0.79%) |
May 15, 2023 | 21.88 | 22.58 | 21.88 | 22.25 | 83,133 | +0.46(+2.12%) |
May 12, 2023 | 21.64 | 21.89 | 20.92 | 21.79 | 76,263 | +0.35(+1.61%) |
May 11, 2023 | 21.32 | 22.11 | 21.20 | 21.44 | 80,107 | -0.23(-1.04%) |
May 10, 2023 | 22.14 | 22.25 | 21.32 | 21.67 | 67,501 | -0.11(-0.51%) |
May 09, 2023 | 22.19 | 24.39 | 21.38 | 21.78 | 48,313 | -0.41(-1.86%) |
May 08, 2023 | 23.10 | 23.25 | 22.13 | 22.19 | 36,839 | -0.71(-3.11%) |
May 05, 2023 | 22.72 | 23.30 | 22.50 | 22.90 | 44,687 | +0.67(+3.03%) |
May 04, 2023 | 23.03 | 23.03 | 22.05 | 22.23 | 44,634 | -1.04(-4.46%) |
May 03, 2023 | 23.55 | 24.24 | 23.25 | 23.27 | 52,686 | -0.27(-1.14%) |
May 02, 2023 | 24.69 | 24.69 | 23.38 | 23.54 | 44,220 | -1.19(-4.82%) |
May 01, 2023 | 25.23 | 25.23 | 23.85 | 24.73 | 91,001 | -0.61(-2.39%) |
Apr 28, 2023 | 24.66 | 25.48 | 24.40 | 25.33 | 77,561 | +0.83(+3.37%) |
Apr 27, 2023 | 23.60 | 24.96 | 23.06 | 24.51 | 79,224 | +1.36(+5.90%) |
Apr 26, 2023 | 23.35 | 23.35 | 22.80 | 23.14 | 43,429 | -0.03(-0.12%) |
Apr 25, 2023 | 24.02 | 24.20 | 23.09 | 23.17 | 33,565 | -1.00(-4.14%) |
Apr 24, 2023 | 24.64 | 24.69 | 24.06 | 24.17 | 26,037 | -0.16(-0.67%) |
Apr 21, 2023 | 24.50 | 24.50 | 24.05 | 24.34 | 32,817 | -0.19(-0.78%) |
Apr 20, 2023 | 24.75 | 25.28 | 24.34 | 24.53 | 30,723 | -0.41(-1.66%) |
Apr 19, 2023 | 24.32 | 25.04 | 24.32 | 24.94 | 25,100 | +0.62(+2.53%) |
Apr 18, 2023 | 24.98 | 24.98 | 24.10 | 24.33 | 44,511 | -0.61(-2.43%) |
Apr 17, 2023 | 24.63 | 24.93 | 24.31 | 24.93 | 33,659 | +0.28(+1.13%) |
Apr 14, 2023 | 25.13 | 25.26 | 24.45 | 24.65 | 46,525 | -0.50(-1.99%) |
Apr 13, 2023 | 25.15 | 25.50 | 25.05 | 25.15 | 24,274 | +0.04(+0.15%) |
Apr 12, 2023 | 25.80 | 25.80 | 25.05 | 25.11 | 22,807 | -0.58(-2.24%) |
Apr 11, 2023 | 26.04 | 26.21 | 25.54 | 25.69 | 53,583 | -0.22(-0.85%) |
Apr 10, 2023 | 25.42 | 25.98 | 25.32 | 25.91 | 62,867 | +0.42(+1.66%) |
Apr 06, 2023 | 25.78 | 25.84 | 25.39 | 25.49 | 41,380 | -0.20(-0.79%) |
Apr 05, 2023 | 25.71 | 26.14 | 25.64 | 25.69 | 61,027 | -0.36(-1.37%) |
Apr 04, 2023 | 26.39 | 26.39 | 25.30 | 26.05 | 68,323 | -0.22(-0.84%) |
Apr 03, 2023 | 26.05 | 26.52 | 25.72 | 26.27 | 82,624 | +0.11(+0.40%) |
Mar 31, 2023 | 25.55 | 26.20 | 25.16 | 26.16 | 140,611 | +0.76(+2.99%) |
Mar 30, 2023 | 26.02 | 26.04 | 25.19 | 25.40 | 50,764 | -0.44(-1.71%) |
Mar 29, 2023 | 26.27 | 26.27 | 25.40 | 25.84 | 57,544 | -0.27(-1.03%) |
Mar 28, 2023 | 26.09 | 26.39 | 25.96 | 26.11 | 67,231 | -0.09(-0.33%) |
Mar 27, 2023 | 26.21 | 26.42 | 25.91 | 26.20 | 84,870 | +0.39(+1.53%) |
Mar 24, 2023 | 25.24 | 25.97 | 25.09 | 25.81 | 100,748 | +0.37(+1.47%) |
Mar 23, 2023 | 25.93 | 25.93 | 25.02 | 25.43 | 65,877 | -0.33(-1.27%) |
Mar 22, 2023 | 26.42 | 27.14 | 25.72 | 25.76 | 157,827 | -0.81(-3.04%) |
Mar 21, 2023 | 26.56 | 27.00 | 25.36 | 26.56 | 124,207 | +0.49(+1.88%) |
Mar 20, 2023 | 25.84 | 26.81 | 25.84 | 26.07 | 76,159 | +0.43(+1.69%) |
Mar 17, 2023 | 26.56 | 26.56 | 24.94 | 25.64 | 204,992 | -1.07(-3.99%) |
Mar 16, 2023 | 25.53 | 27.27 | 25.50 | 26.71 | 53,678 | +0.81(+3.12%) |
Mar 15, 2023 | 25.74 | 26.01 | 25.39 | 25.90 | 55,943 | -0.49(-1.86%) |
Mar 14, 2023 | 26.21 | 27.14 | 26.06 | 26.39 | 108,923 | +1.36(+5.45%) |
Mar 13, 2023 | 25.30 | 25.35 | 23.94 | 25.03 | 62,591 | -0.74(-2.87%) |
Mar 10, 2023 | 26.91 | 26.91 | 25.28 | 25.77 | 63,819 | -1.23(-4.56%) |
Mar 09, 2023 | 28.20 | 28.20 | 26.81 | 27.00 | 41,045 | -1.33(-4.68%) |
Mar 08, 2023 | 29.03 | 29.03 | 27.77 | 28.32 | 61,103 | -0.93(-3.19%) |
Mar 07, 2023 | 29.52 | 29.86 | 29.19 | 29.26 | 24,005 | -0.42(-1.42%) |
Mar 06, 2023 | 30.13 | 30.14 | 29.38 | 29.68 | 40,406 | -0.33(-1.09%) |
Mar 03, 2023 | 30.17 | 30.17 | 29.52 | 30.01 | 30,416 | +0.22(+0.74%) |
Mar 02, 2023 | 29.83 | 30.03 | 29.47 | 29.78 | 57,275 | -0.08(-0.26%) |
Mar 01, 2023 | 29.77 | 30.05 | 29.58 | 29.86 | 40,803 | +0.08(+0.26%) |
Feb 28, 2023 | 29.92 | 30.09 | 29.76 | 29.78 | 39,502 | -0.05(-0.16%) |
Feb 27, 2023 | 29.88 | 29.97 | 29.63 | 29.83 | 14,737 | +0.20(+0.68%) |
Feb 24, 2023 | 29.66 | 29.68 | 29.37 | 29.63 | 23,252 | -0.26(-0.87%) |
Feb 23, 2023 | 30.27 | 30.27 | 29.73 | 29.89 | 20,458 | -0.14(-0.48%) |
Feb 22, 2023 | 30.15 | 30.27 | 29.96 | 30.03 | 21,711 | -0.19(-0.64%) |
Feb 21, 2023 | 30.69 | 30.78 | 30.13 | 30.23 | 26,043 | -0.80(-2.57%) |
Feb 17, 2023 | 30.34 | 31.20 | 30.31 | 31.02 | 48,658 | +0.80(+2.64%) |
Feb 16, 2023 | 30.13 | 30.39 | 29.87 | 30.23 | 26,408 | -0.28(-0.91%) |
Feb 15, 2023 | 30.14 | 30.51 | 30.07 | 30.51 | 21,193 | +0.37(+1.21%) |
Feb 14, 2023 | 30.32 | 30.51 | 30.07 | 30.14 | 15,006 | -0.37(-1.20%) |
Feb 13, 2023 | 30.01 | 30.54 | 30.01 | 30.51 | 14,956 | +0.32(+1.07%) |
Feb 10, 2023 | 30.19 | 30.24 | 29.81 | 30.18 | 23,646 | -0.01(-0.03%) |
Feb 09, 2023 | 30.67 | 30.67 | 29.90 | 30.19 | 14,549 | -0.47(-1.53%) |
Feb 08, 2023 | 31.03 | 31.03 | 30.10 | 30.66 | 37,465 | -0.40(-1.29%) |
Feb 07, 2023 | 31.01 | 31.38 | 31.01 | 31.06 | 30,969 | -0.52(-1.63%) |
Feb 06, 2023 | 31.97 | 31.99 | 31.36 | 31.57 | 21,076 | -0.45(-1.40%) |
Feb 03, 2023 | 31.69 | 32.35 | 31.13 | 32.02 | 20,972 | +0.09(+0.27%) |
Feb 02, 2023 | 31.22 | 31.94 | 31.09 | 31.94 | 18,098 | +0.93(+2.98%) |