Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.510 | 3.520 | 2.870 | 3.250 | 11,925 | -0.61(-15.80%) |
Jan 30, 2024 | 4.000 | 4.000 | 3.300 | 3.860 | 17,973 | -0.26(-6.31%) |
Jan 29, 2024 | 4.660 | 5.070 | 3.769 | 4.120 | 16,209 | -0.99(-19.37%) |
Jan 26, 2024 | 5.443 | 5.443 | 4.890 | 5.110 | 3,740 | -0.29(-5.37%) |
Jan 25, 2024 | 5.000 | 5.570 | 4.500 | 5.400 | 6,420 | +0.33(+6.51%) |
Jan 24, 2024 | 5.810 | 5.810 | 4.710 | 5.070 | 15,288 | -1.07(-17.43%) |
Jan 23, 2024 | 6.550 | 6.550 | 5.600 | 6.140 | 5,433 | -0.78(-11.27%) |
Jan 22, 2024 | 7.850 | 8.240 | 6.600 | 6.920 | 4,290 | -0.79(-10.25%) |
Jan 19, 2024 | 7.500 | 7.710 | 7.101 | 7.710 | 4,675 | +0.92(+13.55%) |
Jan 18, 2024 | 9.500 | 9.510 | 6.159 | 6.790 | 25,624 | -2.91(-30.00%) |
Jan 17, 2024 | 13.25 | 13.25 | 9.700 | 9.700 | 41,386 | -4.28(-30.62%) |
Jan 16, 2024 | 14.75 | 14.75 | 13.53 | 13.98 | 13,647 | -1.00(-6.68%) |
Jan 12, 2024 | 15.01 | 15.21 | 14.75 | 14.98 | 7,301 | -1.02(-6.37%) |
Jan 11, 2024 | 15.72 | 16.00 | 15.72 | 16.00 | 214 | +0.04(+0.25%) |
Jan 10, 2024 | 15.90 | 16.01 | 15.90 | 15.96 | 1,298 | -0.09(-0.56%) |
Jan 09, 2024 | 17.25 | 17.25 | 16.00 | 16.05 | 1,859 | -1.15(-6.69%) |
Jan 08, 2024 | 15.80 | 17.20 | 15.80 | 17.20 | 440 | +1.55(+9.90%) |
Jan 04, 2024 | 15.65 | 22 | +0.00(+0.03%) | |||
Jan 03, 2024 | 15.50 | 16.49 | 15.50 | 15.65 | 4,188 | +0.10(+0.61%) |
Jan 02, 2024 | 15.61 | 15.65 | 15.35 | 15.55 | 4,803 | -0.21(-1.33%) |
Dec 29, 2023 | 15.35 | 15.76 | 15.35 | 15.76 | 326 | +0.45(+2.94%) |
Dec 28, 2023 | 15.40 | 15.76 | 15.25 | 15.31 | 2,612 | -0.07(-0.46%) |
Dec 27, 2023 | 15.26 | 15.72 | 15.26 | 15.38 | 2,748 | +0.23(+1.52%) |
Dec 26, 2023 | 15.01 | 15.26 | 15.00 | 15.15 | 5,075 | -0.11(-0.72%) |
Dec 22, 2023 | 15.00 | 15.63 | 15.00 | 15.26 | 2,266 | +0.23(+1.53%) |
Dec 21, 2023 | 15.25 | 15.25 | 15.00 | 15.03 | 6,218 | -0.46(-2.97%) |
Dec 20, 2023 | 15.50 | 15.50 | 15.25 | 15.49 | 2,712 | -0.23(-1.46%) |
Dec 19, 2023 | 15.51 | 15.72 | 15.25 | 15.72 | 3,553 | -0.40(-2.51%) |
Dec 18, 2023 | 15.60 | 16.12 | 15.50 | 16.12 | 1,745 | +0.44(+2.78%) |
Dec 15, 2023 | 15.75 | 15.75 | 15.50 | 15.69 | 3,454 | -0.41(-2.56%) |
Dec 14, 2023 | 16.06 | 16.25 | 15.75 | 16.10 | 3,199 | -0.40(-2.42%) |
Dec 13, 2023 | 16.94 | 16.94 | 16.50 | 16.50 | 3,681 | -0.64(-3.73%) |
Dec 12, 2023 | 17.00 | 17.19 | 16.75 | 17.14 | 2,130 | -0.12(-0.70%) |
Dec 11, 2023 | 17.00 | 17.26 | 16.75 | 17.26 | 2,998 | +0.08(+0.47%) |
Dec 08, 2023 | 17.25 | 17.75 | 17.00 | 17.18 | 2,402 | -0.39(-2.25%) |
Dec 07, 2023 | 18.39 | 18.39 | 17.57 | 17.57 | 1,141 | +0.00(+0.03%) |
Dec 06, 2023 | 18.47 | 18.47 | 17.00 | 17.57 | 2,243 | +0.07(+0.40%) |
Dec 05, 2023 | 18.48 | 18.48 | 16.60 | 17.50 | 6,354 | -0.75(-4.11%) |
Dec 04, 2023 | 18.25 | 18.26 | 18.00 | 18.25 | 3,032 | -0.26(-1.40%) |
Dec 01, 2023 | 18.50 | 18.61 | 18.50 | 18.51 | 3,870 | -0.24(-1.28%) |
Nov 30, 2023 | 19.10 | 19.10 | 18.75 | 18.75 | 3,714 | -0.45(-2.34%) |
Nov 29, 2023 | 19.95 | 19.95 | 19.20 | 19.20 | 5,471 | -0.73(-3.66%) |
Nov 28, 2023 | 19.25 | 19.93 | 19.00 | 19.93 | 2,069 | +0.43(+2.21%) |
Nov 27, 2023 | 19.26 | 19.65 | 19.00 | 19.50 | 2,566 | -0.05(-0.23%) |
Nov 22, 2023 | 19.55 | 25 | +0.05(+0.23%) | |||
Nov 21, 2023 | 19.88 | 20.11 | 19.50 | 19.50 | 4,026 | -0.35(-1.76%) |
Nov 20, 2023 | 20.01 | 20.04 | 19.84 | 19.85 | 2,459 | -0.21(-1.05%) |
Nov 17, 2023 | 20.31 | 20.31 | 20.00 | 20.06 | 2,767 | -0.69(-3.33%) |
Nov 16, 2023 | 21.00 | 21.00 | 20.75 | 20.75 | 4,777 | -0.25(-1.19%) |
Nov 15, 2023 | 21.36 | 21.36 | 21.00 | 21.00 | 1,695 | -0.74(-3.40%) |
Nov 14, 2023 | 21.37 | 21.74 | 21.25 | 21.74 | 2,742 | +0.24(+1.12%) |
Nov 13, 2023 | 21.27 | 21.79 | 21.25 | 21.50 | 4,052 | -0.45(-2.05%) |
Nov 10, 2023 | 22.08 | 22.09 | 21.77 | 21.95 | 1,092 | +0.28(+1.29%) |
Nov 09, 2023 | 21.50 | 21.67 | 21.25 | 21.67 | 3,455 | -0.20(-0.91%) |
Nov 08, 2023 | 21.79 | 21.87 | 21.79 | 21.87 | 357 | +0.07(+0.32%) |
Nov 07, 2023 | 22.09 | 22.09 | 21.06 | 21.80 | 1,863 | +0.09(+0.41%) |
Nov 06, 2023 | 21.25 | 21.71 | 21.25 | 21.71 | 3,150 | +0.21(+0.98%) |
Nov 03, 2023 | 21.76 | 21.78 | 21.50 | 21.50 | 1,849 | -0.25(-1.15%) |
Nov 02, 2023 | 22.10 | 22.10 | 21.75 | 21.75 | 1,268 | -0.35(-1.58%) |
Nov 01, 2023 | 22.10 | 22.10 | 21.88 | 22.10 | 585 | -0.05(-0.23%) |
Oct 31, 2023 | 22.18 | 22.21 | 21.90 | 22.15 | 819 | -0.35(-1.56%) |
Oct 30, 2023 | 21.75 | 22.50 | 21.50 | 22.50 | 4,404 | +0.51(+2.32%) |
Oct 27, 2023 | 22.00 | 22.00 | 21.75 | 21.99 | 1,612 | -0.17(-0.77%) |
Oct 26, 2023 | 22.05 | 22.16 | 22.05 | 22.16 | 351 | -0.02(-0.11%) |
Oct 25, 2023 | 21.99 | 22.18 | 21.99 | 22.18 | 706 | +0.18(+0.84%) |
Oct 24, 2023 | 21.77 | 22.00 | 21.74 | 22.00 | 1,903 | -0.20(-0.90%) |
Oct 23, 2023 | 21.50 | 22.20 | 21.25 | 22.20 | 1,995 | +0.42(+1.93%) |
Oct 20, 2023 | 21.79 | 22.10 | 21.75 | 21.78 | 1,271 | +0.02(+0.09%) |
Oct 19, 2023 | 22.09 | 22.60 | 21.75 | 21.76 | 2,272 | -0.34(-1.54%) |
Oct 18, 2023 | 22.13 | 22.13 | 21.50 | 22.10 | 3,199 | -0.04(-0.18%) |
Oct 17, 2023 | 22.15 | 22.15 | 21.75 | 22.14 | 2,506 | -0.01(-0.05%) |
Oct 16, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 214 | +0.00(+0.00%) |
Oct 13, 2023 | 22.14 | 22.15 | 22.14 | 22.15 | 1,274 | +0.01(+0.05%) |
Oct 12, 2023 | 21.98 | 22.14 | 21.78 | 22.14 | 1,350 | +0.38(+1.75%) |
Oct 11, 2023 | 21.76 | 21.76 | 21.76 | 21.76 | 541 | +0.01(+0.05%) |
Oct 10, 2023 | 21.98 | 21.98 | 21.75 | 21.75 | 1,134 | -0.13(-0.60%) |
Oct 09, 2023 | 21.95 | 21.95 | 21.88 | 21.88 | 851 | -0.07(-0.32%) |
Oct 06, 2023 | 21.94 | 21.95 | 21.94 | 21.95 | 202 | +0.10(+0.46%) |
Oct 05, 2023 | 21.50 | 21.96 | 21.50 | 21.85 | 944 | -0.07(-0.32%) |
Oct 04, 2023 | 21.74 | 21.97 | 21.50 | 21.92 | 4,324 | -0.06(-0.27%) |
Oct 03, 2023 | 21.94 | 21.98 | 21.94 | 21.98 | 682 | +0.01(+0.05%) |
Oct 02, 2023 | 21.93 | 21.97 | 21.93 | 21.97 | 603 | -0.01(-0.05%) |
Sep 29, 2023 | 21.90 | 21.98 | 21.90 | 21.98 | 1,323 | +0.02(+0.09%) |
Sep 28, 2023 | 21.96 | 21.97 | 21.25 | 21.96 | 1,167 | +0.03(+0.14%) |
Sep 27, 2023 | 21.19 | 21.93 | 21.19 | 21.93 | 502 | +0.74(+3.49%) |
Sep 26, 2023 | 21.00 | 21.19 | 20.75 | 21.19 | 4,566 | +0.09(+0.43%) |
Sep 25, 2023 | 21.25 | 21.20 | 21.00 | 21.10 | 4,290 | -0.16(-0.75%) |
Sep 22, 2023 | 21.70 | 21.70 | 21.25 | 21.26 | 5,966 | -0.54(-2.46%) |
Sep 21, 2023 | 21.66 | 21.80 | 21.66 | 21.80 | 1,377 | +0.27(+1.24%) |
Sep 20, 2023 | 21.65 | 21.66 | 21.53 | 21.53 | 1,170 | -0.22(-1.01%) |
Sep 19, 2023 | 21.78 | 22.00 | 21.50 | 21.75 | 4,701 | -0.03(-0.14%) |
Sep 18, 2023 | 22.05 | 22.07 | 21.78 | 21.78 | 3,236 | -0.66(-2.93%) |
Sep 15, 2023 | 22.00 | 22.44 | 22.00 | 22.44 | 4,071 | -0.03(-0.14%) |
Sep 14, 2023 | 22.07 | 22.47 | 22.07 | 22.47 | 236 | -0.17(-0.75%) |
Sep 13, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 299 | +0.00(+0.00%) |
Sep 12, 2023 | 22.60 | 22.64 | 22.60 | 22.64 | 1,229 | +0.00(+0.00%) |
Sep 11, 2023 | 22.29 | 22.64 | 22.28 | 22.64 | 1,684 | +0.34(+1.52%) |
Sep 07, 2023 | 22.30 | 28 | -0.02(-0.09%) | |||
Sep 06, 2023 | 22.19 | 22.32 | 22.18 | 22.32 | 2,597 | +0.14(+0.63%) |
Sep 05, 2023 | 22.19 | 22.20 | 22.18 | 22.18 | 694 | +0.17(+0.77%) |
Aug 31, 2023 | 22.01 | 43 | -0.01(-0.04%) | |||
Aug 30, 2023 | 22.10 | 22.15 | 22.02 | 22.02 | 1,342 | +0.01(+0.05%) |
Aug 29, 2023 | 22.12 | 22.12 | 22.01 | 22.01 | 1,147 | -0.62(-2.74%) |
Aug 25, 2023 | 22.63 | 145 | +0.58(+2.63%) | |||
Aug 24, 2023 | 22.60 | 22.60 | 22.00 | 22.05 | 5,177 | -0.35(-1.56%) |
Aug 23, 2023 | 22.15 | 22.65 | 22.15 | 22.40 | 3,436 | -0.34(-1.49%) |
Aug 22, 2023 | 22.50 | 22.74 | 22.00 | 22.74 | 646 | -0.04(-0.16%) |
Aug 21, 2023 | 22.48 | 22.84 | 22.47 | 22.78 | 1,073 | +0.32(+1.41%) |
Aug 18, 2023 | 22.30 | 22.50 | 22.25 | 22.46 | 2,069 | -0.04(-0.18%) |
Aug 17, 2023 | 22.85 | 22.85 | 22.25 | 22.50 | 12,913 | -0.30(-1.31%) |
Aug 16, 2023 | 23.25 | 23.48 | 22.80 | 22.80 | 3,021 | -0.20(-0.87%) |
Aug 15, 2023 | 23.37 | 23.48 | 22.75 | 23.00 | 31,305 | -1.25(-5.15%) |
Aug 14, 2023 | 24.45 | 24.45 | 24.25 | 24.25 | 3,312 | -0.05(-0.21%) |
Aug 11, 2023 | 24.47 | 24.50 | 24.27 | 24.30 | 3,230 | -0.24(-0.98%) |
Aug 10, 2023 | 24.65 | 24.70 | 24.25 | 24.54 | 3,165 | -0.21(-0.85%) |
Aug 09, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 449 | +0.10(+0.41%) |
Aug 08, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 351 | +0.04(+0.16%) |
Aug 07, 2023 | 24.59 | 24.61 | 24.59 | 24.61 | 1,067 | -0.14(-0.57%) |
Aug 04, 2023 | 24.25 | 24.75 | 24.25 | 24.75 | 1,774 | +0.26(+1.06%) |
Aug 03, 2023 | 24.75 | 24.75 | 24.49 | 24.49 | 748 | -0.10(-0.41%) |
Aug 02, 2023 | 24.60 | 24.60 | 24.00 | 24.59 | 2,147 | -0.01(-0.04%) |
Aug 01, 2023 | 24.48 | 24.75 | 24.25 | 24.60 | 1,708 | -0.10(-0.40%) |
Jul 31, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | -0.05(-0.20%) |
Jul 28, 2023 | 24.40 | 24.75 | 24.40 | 24.75 | 1,128 | +0.08(+0.32%) |
Jul 27, 2023 | 24.25 | 24.70 | 24.00 | 24.67 | 5,269 | +0.15(+0.61%) |
Jul 26, 2023 | 24.55 | 24.55 | 24.21 | 24.52 | 1,238 | +0.01(+0.04%) |
Jul 24, 2023 | 24.51 | 2 | -0.24(-0.97%) | |||
Jul 20, 2023 | 24.75 | 2 | +0.06(+0.26%) | |||
Jul 19, 2023 | 24.50 | 24.69 | 24.50 | 24.69 | 1,421 | +0.14(+0.55%) |
Jul 12, 2023 | 24.55 | 0 | +0.01(+0.04%) | |||
Jul 11, 2023 | 24.57 | 24.57 | 24.28 | 24.54 | 2,123 | -0.03(-0.12%) |
Jul 10, 2023 | 24.58 | 24.62 | 24.57 | 24.57 | 1,102 | -0.19(-0.77%) |
Jul 07, 2023 | 24.32 | 24.76 | 24.32 | 24.76 | 2,239 | +0.46(+1.89%) |
Jul 06, 2023 | 24.20 | 24.75 | 24.20 | 24.30 | 1,000 | +0.05(+0.23%) |
Jul 05, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 402 | +0.20(+0.81%) |
Jul 03, 2023 | 24.50 | 24.50 | 24.05 | 24.05 | 1,114 | -0.40(-1.64%) |
Jun 30, 2023 | 24.25 | 24.45 | 23.99 | 24.45 | 2,103 | +0.00(+0.00%) |
Jun 29, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 439 | +0.15(+0.62%) |
Jun 28, 2023 | 23.96 | 24.30 | 23.62 | 24.30 | 1,538 | +0.61(+2.57%) |
Jun 27, 2023 | 23.31 | 23.89 | 23.30 | 23.69 | 3,306 | -0.21(-0.88%) |
Jun 23, 2023 | 23.90 | 27 | -0.09(-0.38%) | |||
Jun 22, 2023 | 23.30 | 23.99 | 23.30 | 23.99 | 887 | +0.49(+2.09%) |
Jun 21, 2023 | 23.50 | 23.50 | 23.30 | 23.50 | 3,369 | -0.20(-0.84%) |
Jun 20, 2023 | 23.80 | 23.80 | 23.35 | 23.70 | 2,512 | -0.28(-1.17%) |
Jun 16, 2023 | 23.61 | 23.98 | 23.58 | 23.98 | 3,420 | +0.13(+0.55%) |
Jun 15, 2023 | 23.63 | 23.96 | 23.50 | 23.85 | 1,704 | -0.01(-0.04%) |
Jun 14, 2023 | 23.63 | 23.86 | 23.63 | 23.86 | 317 | +0.26(+1.10%) |
Jun 13, 2023 | 23.81 | 23.88 | 23.51 | 23.60 | 2,914 | +0.00(+0.00%) |
Jun 12, 2023 | 23.61 | 24.00 | 23.57 | 23.60 | 1,845 | -0.02(-0.08%) |
Jun 09, 2023 | 23.55 | 24.20 | 23.52 | 23.62 | 1,004 | -0.38(-1.58%) |
Jun 08, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 355 | +0.30(+1.27%) |
Jun 07, 2023 | 23.36 | 24.25 | 23.36 | 23.70 | 2,200 | +0.37(+1.59%) |
Jun 06, 2023 | 23.70 | 23.75 | 23.33 | 23.33 | 3,811 | -0.02(-0.09%) |
Jun 05, 2023 | 23.25 | 23.49 | 23.25 | 23.35 | 1,775 | +0.02(+0.09%) |
Jun 02, 2023 | 23.15 | 23.33 | 23.09 | 23.33 | 704 | +0.33(+1.43%) |
Jun 01, 2023 | 23.39 | 23.59 | 22.62 | 23.00 | 16,977 | -0.30(-1.29%) |
May 31, 2023 | 23.70 | 23.90 | 23.30 | 23.30 | 6,952 | -0.56(-2.34%) |
May 30, 2023 | 23.84 | 23.90 | 23.70 | 23.86 | 4,838 | -0.04(-0.17%) |
May 26, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 302 | -0.05(-0.21%) |
May 25, 2023 | 23.91 | 24.00 | 23.55 | 23.95 | 4,872 | +0.02(+0.08%) |
May 24, 2023 | 23.25 | 23.93 | 23.25 | 23.93 | 2,707 | +0.49(+2.09%) |
May 23, 2023 | 23.33 | 23.63 | 23.25 | 23.44 | 16,895 | +0.15(+0.64%) |
May 22, 2023 | 23.31 | 23.50 | 23.29 | 23.29 | 1,694 | -0.02(-0.09%) |
May 19, 2023 | 23.75 | 23.96 | 23.25 | 23.31 | 26,019 | -0.69(-2.88%) |
May 18, 2023 | 23.65 | 24.00 | 23.59 | 24.00 | 3,998 | +0.25(+1.03%) |
May 17, 2023 | 23.55 | 24.00 | 23.51 | 23.75 | 12,060 | +0.61(+2.61%) |
May 16, 2023 | 23.25 | 23.50 | 22.85 | 23.15 | 16,579 | -0.15(-0.64%) |
May 15, 2023 | 23.29 | 23.60 | 22.75 | 23.30 | 24,962 | -0.01(-0.04%) |
May 12, 2023 | 23.52 | 23.77 | 23.04 | 23.31 | 17,948 | -0.28(-1.19%) |
May 11, 2023 | 23.60 | 23.79 | 23.50 | 23.59 | 4,675 | +0.02(+0.08%) |
May 10, 2023 | 23.80 | 23.85 | 23.52 | 23.57 | 6,274 | -0.22(-0.92%) |
May 09, 2023 | 23.80 | 23.84 | 23.60 | 23.79 | 2,211 | +0.19(+0.81%) |
May 08, 2023 | 23.72 | 23.75 | 23.60 | 23.60 | 2,053 | -0.15(-0.63%) |
May 05, 2023 | 23.60 | 23.87 | 23.60 | 23.75 | 2,044 | +0.19(+0.81%) |
May 04, 2023 | 23.60 | 23.84 | 23.24 | 23.56 | 9,847 | -0.09(-0.38%) |
May 03, 2023 | 23.75 | 23.88 | 23.58 | 23.65 | 3,013 | -0.11(-0.46%) |
May 02, 2023 | 23.50 | 23.94 | 23.07 | 23.76 | 11,532 | +0.26(+1.11%) |
May 01, 2023 | 23.60 | 23.70 | 23.50 | 23.50 | 5,397 | -0.10(-0.42%) |
Apr 28, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 161 | -0.01(-0.04%) |
Apr 27, 2023 | 23.95 | 23.95 | 23.50 | 23.61 | 1,300 | +0.09(+0.38%) |
Apr 26, 2023 | 23.68 | 23.91 | 23.50 | 23.52 | 2,372 | -0.19(-0.80%) |
Apr 25, 2023 | 23.75 | 23.75 | 23.50 | 23.71 | 3,953 | +0.00(+0.00%) |
Apr 24, 2023 | 23.65 | 23.87 | 23.50 | 23.71 | 4,658 | +0.12(+0.51%) |
Apr 21, 2023 | 23.64 | 23.89 | 23.50 | 23.59 | 4,235 | -0.08(-0.34%) |
Apr 20, 2023 | 23.91 | 23.96 | 23.57 | 23.67 | 3,333 | -0.14(-0.59%) |
Apr 19, 2023 | 23.78 | 23.91 | 23.50 | 23.81 | 1,914 | +0.11(+0.46%) |
Apr 18, 2023 | 23.87 | 23.87 | 23.30 | 23.70 | 7,279 | +0.16(+0.68%) |
Apr 17, 2023 | 23.27 | 23.90 | 23.03 | 23.54 | 2,031 | +0.52(+2.26%) |
Apr 14, 2023 | 23.13 | 23.30 | 23.01 | 23.02 | 1,515 | -0.13(-0.56%) |
Apr 13, 2023 | 23.04 | 23.18 | 23.00 | 23.15 | 7,208 | +0.12(+0.52%) |
Apr 12, 2023 | 23.22 | 23.27 | 23.01 | 23.03 | 2,501 | -0.03(-0.13%) |
Apr 11, 2023 | 23.30 | 23.53 | 23.00 | 23.06 | 25,002 | -0.19(-0.82%) |
Apr 10, 2023 | 23.14 | 23.68 | 22.81 | 23.25 | 10,208 | +0.03(+0.13%) |
Apr 06, 2023 | 23.30 | 23.60 | 23.00 | 23.22 | 4,857 | +0.29(+1.26%) |
Apr 05, 2023 | 23.03 | 23.31 | 22.77 | 22.93 | 13,356 | -0.08(-0.35%) |
Apr 04, 2023 | 23.26 | 23.36 | 22.50 | 23.01 | 24,701 | -0.24(-1.03%) |
Apr 03, 2023 | 23.25 | 23.59 | 23.00 | 23.25 | 16,970 | -0.06(-0.26%) |
Mar 31, 2023 | 23.70 | 23.70 | 22.40 | 23.31 | 45,724 | -0.70(-2.92%) |
Mar 30, 2023 | 24.05 | 24.15 | 24.00 | 24.01 | 9,511 | -0.21(-0.87%) |
Mar 29, 2023 | 24.10 | 24.22 | 24.01 | 24.22 | 961 | -0.03(-0.12%) |
Mar 28, 2023 | 24.23 | 24.25 | 24.19 | 24.25 | 2,085 | -0.03(-0.12%) |
Mar 27, 2023 | 24.09 | 24.40 | 24.03 | 24.28 | 5,216 | +0.27(+1.12%) |
Mar 24, 2023 | 24.03 | 24.25 | 24.00 | 24.01 | 1,698 | -0.11(-0.48%) |
Mar 23, 2023 | 24.04 | 24.19 | 24.00 | 24.12 | 2,203 | -0.12(-0.51%) |
Mar 22, 2023 | 24.05 | 24.45 | 24.00 | 24.25 | 5,066 | +0.01(+0.03%) |
Mar 21, 2023 | 24.25 | 24.25 | 24.00 | 24.24 | 4,602 | +0.02(+0.08%) |
Mar 20, 2023 | 24.07 | 24.40 | 23.69 | 24.22 | 23,201 | -0.21(-0.86%) |
Mar 17, 2023 | 24.60 | 24.71 | 23.81 | 24.43 | 15,948 | -0.07(-0.29%) |
Mar 16, 2023 | 24.64 | 24.78 | 24.44 | 24.50 | 38,098 | -0.28(-1.13%) |
Mar 15, 2023 | 24.51 | 24.90 | 24.50 | 24.78 | 2,340 | +0.02(+0.08%) |
Mar 14, 2023 | 24.91 | 25.10 | 24.55 | 24.76 | 8,789 | -0.29(-1.16%) |
Mar 13, 2023 | 25.20 | 25.20 | 24.90 | 25.05 | 10,604 | -0.10(-0.40%) |
Mar 10, 2023 | 24.99 | 25.18 | 24.95 | 25.15 | 4,106 | +0.03(+0.12%) |
Mar 09, 2023 | 25.17 | 25.17 | 24.90 | 25.12 | 7,241 | -0.01(-0.04%) |
Mar 08, 2023 | 25.00 | 25.15 | 24.90 | 25.13 | 4,486 | -0.05(-0.20%) |
Mar 07, 2023 | 24.91 | 25.20 | 24.90 | 25.18 | 7,144 | +0.01(+0.04%) |
Mar 06, 2023 | 25.05 | 25.19 | 25.01 | 25.17 | 2,700 | +0.04(+0.16%) |
Mar 03, 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 183 | -0.07(-0.28%) |
Mar 02, 2023 | 24.99 | 25.20 | 24.99 | 25.20 | 4,247 | +0.03(+0.12%) |
Mar 01, 2023 | 25.20 | 25.20 | 24.92 | 25.17 | 4,203 | -0.03(-0.12%) |
Feb 28, 2023 | 25.14 | 25.25 | 25.01 | 25.20 | 6,890 | +0.21(+0.85%) |
Feb 27, 2023 | 24.94 | 25.15 | 24.90 | 24.99 | 14,300 | +0.04(+0.15%) |
Feb 24, 2023 | 25.20 | 25.20 | 24.00 | 24.95 | 42,455 | -0.35(-1.38%) |
Feb 23, 2023 | 25.21 | 25.33 | 25.20 | 25.30 | 8,975 | -0.08(-0.32%) |
Feb 22, 2023 | 25.30 | 25.38 | 25.20 | 25.38 | 2,915 | -0.09(-0.35%) |
Feb 21, 2023 | 25.34 | 25.49 | 25.29 | 25.47 | 11,503 | +0.14(+0.55%) |
Feb 17, 2023 | 25.47 | 25.47 | 25.30 | 25.33 | 3,765 | -0.06(-0.24%) |
Feb 16, 2023 | 25.26 | 25.39 | 25.21 | 25.39 | 968 | +0.03(+0.12%) |
Feb 15, 2023 | 25.31 | 25.39 | 25.23 | 25.36 | 3,600 | -0.04(-0.16%) |
Feb 14, 2023 | 25.29 | 25.40 | 25.25 | 25.40 | 3,940 | +0.00(+0.00%) |
Feb 13, 2023 | 25.30 | 25.40 | 25.29 | 25.40 | 1,488 | +0.00(+0.00%) |
Feb 10, 2023 | 25.38 | 25.40 | 25.23 | 25.40 | 2,147 | +0.00(+0.00%) |
Feb 09, 2023 | 25.33 | 25.40 | 25.33 | 25.40 | 650 | +0.00(+0.00%) |
Feb 08, 2023 | 25.40 | 25.40 | 25.30 | 25.40 | 1,503 | +0.00(+0.00%) |
Feb 07, 2023 | 25.39 | 25.40 | 25.22 | 25.40 | 3,603 | +0.00(+0.00%) |
Feb 06, 2023 | 25.33 | 25.40 | 25.25 | 25.40 | 4,919 | +0.02(+0.08%) |
Feb 03, 2023 | 25.25 | 25.38 | 25.25 | 25.38 | 2,122 | +0.00(+0.00%) |
Feb 02, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 252 | +0.13(+0.51%) |