Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.82 | 45.82 | 43.51 | 43.55 | 138,955 | -2.09(-4.58%) |
Jan 30, 2024 | 46.23 | 48.47 | 45.26 | 45.64 | 227,969 | +1.91(+4.37%) |
Jan 29, 2024 | 43.31 | 43.86 | 42.56 | 43.73 | 106,274 | +0.42(+0.97%) |
Jan 26, 2024 | 43.64 | 44.08 | 43.06 | 43.31 | 195,990 | -0.04(-0.09%) |
Jan 25, 2024 | 42.98 | 43.84 | 42.53 | 43.35 | 135,741 | -0.06(-0.14%) |
Jan 24, 2024 | 43.66 | 43.90 | 43.21 | 43.41 | 74,190 | +0.49(+1.14%) |
Jan 23, 2024 | 42.91 | 43.22 | 42.35 | 42.92 | 83,664 | +0.02(+0.05%) |
Jan 22, 2024 | 41.89 | 42.91 | 41.86 | 42.90 | 84,503 | +1.71(+4.16%) |
Jan 19, 2024 | 40.63 | 41.27 | 39.76 | 41.19 | 76,845 | +0.85(+2.10%) |
Jan 18, 2024 | 40.40 | 40.54 | 39.83 | 40.34 | 97,763 | +0.45(+1.12%) |
Jan 17, 2024 | 39.66 | 40.28 | 38.28 | 39.90 | 83,284 | -0.32(-0.79%) |
Jan 16, 2024 | 41.00 | 41.00 | 40.15 | 40.21 | 71,075 | -0.92(-2.24%) |
Jan 12, 2024 | 41.86 | 42.10 | 40.75 | 41.14 | 65,560 | -0.41(-0.99%) |
Jan 11, 2024 | 41.97 | 42.99 | 41.02 | 41.55 | 93,386 | -0.40(-0.95%) |
Jan 10, 2024 | 41.41 | 42.01 | 41.32 | 41.95 | 53,492 | +0.28(+0.67%) |
Jan 09, 2024 | 41.59 | 41.78 | 40.24 | 41.67 | 68,163 | -0.38(-0.90%) |
Jan 08, 2024 | 41.19 | 42.07 | 41.09 | 42.05 | 123,319 | +0.96(+2.33%) |
Jan 05, 2024 | 39.86 | 41.23 | 39.86 | 41.09 | 151,255 | +0.96(+2.38%) |
Jan 04, 2024 | 40.34 | 40.56 | 40.10 | 40.14 | 107,143 | +0.04(+0.10%) |
Jan 03, 2024 | 41.24 | 41.30 | 40.01 | 40.10 | 125,272 | -1.34(-3.24%) |
Jan 02, 2024 | 41.88 | 42.16 | 41.20 | 41.44 | 99,870 | -0.96(-2.25%) |
Dec 29, 2023 | 42.92 | 42.92 | 42.27 | 42.40 | 91,115 | -0.66(-1.53%) |
Dec 28, 2023 | 43.26 | 43.70 | 42.96 | 43.05 | 61,154 | -0.07(-0.16%) |
Dec 27, 2023 | 43.01 | 43.30 | 42.74 | 43.12 | 107,208 | +0.12(+0.28%) |
Dec 26, 2023 | 42.08 | 43.15 | 41.83 | 43.00 | 100,487 | +1.30(+3.13%) |
Dec 22, 2023 | 42.12 | 42.32 | 41.49 | 41.70 | 93,829 | -0.04(-0.10%) |
Dec 21, 2023 | 41.40 | 41.86 | 41.39 | 41.74 | 182,647 | +0.59(+1.43%) |
Dec 20, 2023 | 41.65 | 42.49 | 41.15 | 41.15 | 158,313 | -0.38(-0.91%) |
Dec 19, 2023 | 40.57 | 41.53 | 40.30 | 41.53 | 240,660 | +1.22(+3.04%) |
Dec 18, 2023 | 40.05 | 40.47 | 39.36 | 40.30 | 164,379 | +0.23(+0.57%) |
Dec 15, 2023 | 39.99 | 40.80 | 39.35 | 40.08 | 245,168 | +0.26(+0.65%) |
Dec 14, 2023 | 39.65 | 40.17 | 39.23 | 39.82 | 166,535 | +0.95(+2.43%) |
Dec 13, 2023 | 37.19 | 38.90 | 37.19 | 38.87 | 176,259 | +1.73(+4.65%) |
Dec 12, 2023 | 36.95 | 37.34 | 36.65 | 37.14 | 134,354 | +0.41(+1.11%) |
Dec 11, 2023 | 37.16 | 37.16 | 36.25 | 36.73 | 104,995 | -0.03(-0.08%) |
Dec 08, 2023 | 36.15 | 36.90 | 36.02 | 36.76 | 148,249 | +0.88(+2.46%) |
Dec 07, 2023 | 34.92 | 35.92 | 34.60 | 35.88 | 144,228 | +1.22(+3.53%) |
Dec 06, 2023 | 35.06 | 35.52 | 34.52 | 34.66 | 197,357 | -0.37(-1.05%) |
Dec 05, 2023 | 34.48 | 35.36 | 34.48 | 35.03 | 139,025 | +0.58(+1.67%) |
Dec 04, 2023 | 33.92 | 34.53 | 33.48 | 34.45 | 189,340 | +0.39(+1.14%) |
Dec 01, 2023 | 33.34 | 34.18 | 32.84 | 34.06 | 72,631 | +0.63(+1.87%) |
Nov 30, 2023 | 33.67 | 33.87 | 33.34 | 33.44 | 63,811 | -0.12(-0.36%) |
Nov 29, 2023 | 33.27 | 33.81 | 33.14 | 33.55 | 67,574 | +0.38(+1.14%) |
Nov 28, 2023 | 32.78 | 33.37 | 32.31 | 33.18 | 118,247 | +0.51(+1.55%) |
Nov 27, 2023 | 33.34 | 33.36 | 32.62 | 32.67 | 64,148 | -0.80(-2.40%) |
Nov 24, 2023 | 33.66 | 33.66 | 33.26 | 33.48 | 32,076 | -0.03(-0.09%) |
Nov 22, 2023 | 33.52 | 33.98 | 33.17 | 33.51 | 131,765 | +0.24(+0.72%) |
Nov 21, 2023 | 33.27 | 33.75 | 32.77 | 33.27 | 122,629 | -0.01(-0.03%) |
Nov 20, 2023 | 32.94 | 33.58 | 32.67 | 33.28 | 236,861 | +0.39(+1.18%) |
Nov 17, 2023 | 32.67 | 33.76 | 32.49 | 32.89 | 281,388 | +0.50(+1.53%) |
Nov 16, 2023 | 32.69 | 32.69 | 32.35 | 32.39 | 141,856 | -0.28(-0.85%) |
Nov 15, 2023 | 32.28 | 33.07 | 32.21 | 32.67 | 254,934 | +0.60(+1.86%) |
Nov 14, 2023 | 31.80 | 32.45 | 31.64 | 32.07 | 733,388 | +0.62(+1.96%) |
Nov 13, 2023 | 31.39 | 31.64 | 31.10 | 31.46 | 46,388 | +0.06(+0.19%) |
Nov 10, 2023 | 31.45 | 31.66 | 31.13 | 31.40 | 57,837 | +0.15(+0.48%) |
Nov 09, 2023 | 31.66 | 31.66 | 31.04 | 31.25 | 65,347 | -0.22(-0.69%) |
Nov 08, 2023 | 31.57 | 31.58 | 31.06 | 31.47 | 68,746 | +0.05(+0.16%) |
Nov 07, 2023 | 31.66 | 31.73 | 30.89 | 31.42 | 120,791 | -0.31(-0.97%) |
Nov 06, 2023 | 31.00 | 31.81 | 30.90 | 31.73 | 130,414 | +0.73(+2.34%) |
Nov 03, 2023 | 31.30 | 31.84 | 30.92 | 31.00 | 351,371 | -0.28(-0.89%) |
Nov 02, 2023 | 30.31 | 31.30 | 30.23 | 31.28 | 71,367 | +1.03(+3.42%) |
Nov 01, 2023 | 29.70 | 30.29 | 29.41 | 30.25 | 96,602 | +0.55(+1.84%) |
Oct 31, 2023 | 29.59 | 30.02 | 29.59 | 29.70 | 51,768 | +0.22(+0.74%) |
Oct 30, 2023 | 29.31 | 29.84 | 28.80 | 29.48 | 76,839 | +0.36(+1.23%) |
Oct 27, 2023 | 27.91 | 29.15 | 27.57 | 29.12 | 99,030 | +2.67(+10.10%) |
Oct 26, 2023 | 26.48 | 26.73 | 26.28 | 26.45 | 54,932 | +0.21(+0.80%) |
Oct 25, 2023 | 26.06 | 26.25 | 25.62 | 26.24 | 35,210 | +0.03(+0.11%) |
Oct 24, 2023 | 26.55 | 26.67 | 25.70 | 26.21 | 45,934 | -0.26(-0.98%) |
Oct 23, 2023 | 26.22 | 26.65 | 26.22 | 26.47 | 23,886 | +0.19(+0.72%) |
Oct 20, 2023 | 26.56 | 26.56 | 26.20 | 26.28 | 63,101 | -0.32(-1.20%) |
Oct 19, 2023 | 26.83 | 27.04 | 26.54 | 26.60 | 42,578 | -0.26(-0.96%) |
Oct 18, 2023 | 27.63 | 27.63 | 26.70 | 26.86 | 61,010 | -1.02(-3.67%) |
Oct 17, 2023 | 26.90 | 28.00 | 26.89 | 27.88 | 62,169 | +0.82(+3.05%) |
Oct 16, 2023 | 26.91 | 27.36 | 26.83 | 27.06 | 39,262 | +0.21(+0.78%) |
Oct 13, 2023 | 27.42 | 27.42 | 26.83 | 26.85 | 43,432 | -0.48(-1.75%) |
Oct 12, 2023 | 27.38 | 27.38 | 26.82 | 27.32 | 48,607 | +0.00(+0.00%) |
Oct 11, 2023 | 27.38 | 27.57 | 27.10 | 27.32 | 28,114 | -0.04(-0.15%) |
Oct 10, 2023 | 27.51 | 27.75 | 27.14 | 27.36 | 25,201 | +0.01(+0.04%) |
Oct 09, 2023 | 27.09 | 27.63 | 27.03 | 27.35 | 24,201 | +0.15(+0.55%) |
Oct 06, 2023 | 27.05 | 27.48 | 26.89 | 27.21 | 39,300 | +0.02(+0.07%) |
Oct 05, 2023 | 26.71 | 27.31 | 26.71 | 27.19 | 46,199 | +0.36(+1.33%) |
Oct 04, 2023 | 26.32 | 27.01 | 26.14 | 26.83 | 50,742 | +0.50(+1.89%) |
Oct 03, 2023 | 27.06 | 27.06 | 26.25 | 26.33 | 45,214 | -0.81(-3.00%) |
Oct 02, 2023 | 27.55 | 27.66 | 27.08 | 27.15 | 54,635 | -0.40(-1.44%) |
Sep 29, 2023 | 27.55 | 27.82 | 27.25 | 27.54 | 140,431 | +0.19(+0.69%) |
Sep 28, 2023 | 27.36 | 27.86 | 27.28 | 27.35 | 38,229 | +0.04(+0.15%) |
Sep 27, 2023 | 27.48 | 27.64 | 27.08 | 27.31 | 34,849 | -0.12(-0.43%) |
Sep 26, 2023 | 27.42 | 27.66 | 26.90 | 27.43 | 64,625 | -0.22(-0.79%) |
Sep 25, 2023 | 27.18 | 27.74 | 27.52 | 27.65 | 57,837 | +0.47(+1.72%) |
Sep 22, 2023 | 26.87 | 27.38 | 26.72 | 27.19 | 37,710 | +0.32(+1.18%) |
Sep 21, 2023 | 26.94 | 27.16 | 26.83 | 26.87 | 49,685 | -0.32(-1.17%) |
Sep 20, 2023 | 27.98 | 28.12 | 27.15 | 27.19 | 35,631 | -0.83(-2.98%) |
Sep 19, 2023 | 29.16 | 29.16 | 27.91 | 28.02 | 104,236 | +0.20(+0.71%) |
Sep 18, 2023 | 27.95 | 27.99 | 27.69 | 27.82 | 29,830 | -0.03(-0.11%) |
Sep 15, 2023 | 28.17 | 28.30 | 27.85 | 27.85 | 113,009 | -0.32(-1.13%) |
Sep 14, 2023 | 27.87 | 28.24 | 27.85 | 28.17 | 46,304 | +0.67(+2.42%) |
Sep 13, 2023 | 28.00 | 28.03 | 27.39 | 27.50 | 35,600 | -0.71(-2.53%) |
Sep 12, 2023 | 28.09 | 28.36 | 28.00 | 28.22 | 30,463 | +0.15(+0.53%) |
Sep 11, 2023 | 28.58 | 28.68 | 27.95 | 28.07 | 25,877 | -0.27(-0.94%) |
Sep 08, 2023 | 28.23 | 28.83 | 27.99 | 28.34 | 99,408 | +0.33(+1.17%) |
Sep 07, 2023 | 28.24 | 28.69 | 27.95 | 28.01 | 44,636 | -0.29(-1.02%) |
Sep 06, 2023 | 28.67 | 28.99 | 28.17 | 28.30 | 32,150 | -0.38(-1.31%) |
Sep 05, 2023 | 29.36 | 29.36 | 28.49 | 28.67 | 27,225 | -0.61(-2.10%) |
Sep 01, 2023 | 29.07 | 29.70 | 29.06 | 29.29 | 52,252 | +0.39(+1.34%) |
Aug 31, 2023 | 28.43 | 29.11 | 28.43 | 28.90 | 44,471 | +0.47(+1.64%) |
Aug 30, 2023 | 28.46 | 28.56 | 28.16 | 28.43 | 99,215 | -0.14(-0.49%) |
Aug 29, 2023 | 28.59 | 28.79 | 28.50 | 28.57 | 34,060 | +0.00(+0.00%) |
Aug 28, 2023 | 28.83 | 29.18 | 28.54 | 28.57 | 44,687 | -0.14(-0.48%) |
Aug 25, 2023 | 28.92 | 28.98 | 28.55 | 28.71 | 27,031 | -0.12(-0.41%) |
Aug 24, 2023 | 28.77 | 29.23 | 28.62 | 28.83 | 30,680 | -0.06(-0.21%) |
Aug 23, 2023 | 28.41 | 29.03 | 28.40 | 28.89 | 40,511 | +0.47(+1.64%) |
Aug 22, 2023 | 28.88 | 28.88 | 28.28 | 28.43 | 42,418 | -0.38(-1.31%) |
Aug 21, 2023 | 29.57 | 29.99 | 28.74 | 28.80 | 37,787 | -0.78(-2.65%) |
Aug 18, 2023 | 29.24 | 29.93 | 29.24 | 29.58 | 41,691 | +0.05(+0.17%) |
Aug 17, 2023 | 29.69 | 29.74 | 29.48 | 29.53 | 30,995 | -0.29(-0.96%) |
Aug 16, 2023 | 30.08 | 30.56 | 29.74 | 29.82 | 34,150 | -0.34(-1.12%) |
Aug 15, 2023 | 30.18 | 30.43 | 29.97 | 30.16 | 41,591 | -0.31(-1.01%) |
Aug 14, 2023 | 30.74 | 30.85 | 30.46 | 30.47 | 36,821 | -0.42(-1.35%) |
Aug 11, 2023 | 30.77 | 31.12 | 30.77 | 30.88 | 34,467 | -0.15(-0.48%) |
Aug 10, 2023 | 31.47 | 31.51 | 30.80 | 31.03 | 41,345 | -0.14(-0.44%) |
Aug 09, 2023 | 31.28 | 31.49 | 30.82 | 31.17 | 53,237 | -0.23(-0.73%) |
Aug 08, 2023 | 31.05 | 31.47 | 30.77 | 31.40 | 58,162 | -0.13(-0.41%) |
Aug 07, 2023 | 30.84 | 31.65 | 30.84 | 31.53 | 48,265 | +0.77(+2.51%) |
Aug 04, 2023 | 30.83 | 31.22 | 30.65 | 30.75 | 39,845 | -0.09(-0.29%) |
Aug 03, 2023 | 30.77 | 31.66 | 30.71 | 30.84 | 68,154 | -0.02(-0.06%) |
Aug 02, 2023 | 30.95 | 31.19 | 30.71 | 30.86 | 39,184 | -0.51(-1.61%) |
Aug 01, 2023 | 31.18 | 31.60 | 30.80 | 31.37 | 44,632 | +0.05(+0.16%) |
Jul 31, 2023 | 30.76 | 33.27 | 30.76 | 31.32 | 118,919 | +0.87(+2.86%) |
Jul 28, 2023 | 30.30 | 30.91 | 29.48 | 30.45 | 53,743 | +0.56(+1.89%) |
Jul 27, 2023 | 29.82 | 30.55 | 29.71 | 29.88 | 80,619 | +0.16(+0.53%) |
Jul 26, 2023 | 29.34 | 29.99 | 29.29 | 29.72 | 77,143 | +0.58(+2.01%) |
Jul 25, 2023 | 29.00 | 29.50 | 28.73 | 29.14 | 46,861 | +0.16(+0.55%) |
Jul 24, 2023 | 28.30 | 29.25 | 28.30 | 28.98 | 64,965 | +0.64(+2.27%) |
Jul 21, 2023 | 29.15 | 29.17 | 26.78 | 28.34 | 78,210 | -0.70(-2.42%) |
Jul 20, 2023 | 29.16 | 29.23 | 28.33 | 29.04 | 81,316 | -0.09(-0.31%) |
Jul 19, 2023 | 28.23 | 29.46 | 28.23 | 29.13 | 166,991 | +0.87(+3.09%) |
Jul 18, 2023 | 27.80 | 28.43 | 27.38 | 28.26 | 44,944 | +0.47(+1.68%) |
Jul 17, 2023 | 27.16 | 28.10 | 27.16 | 27.79 | 31,755 | +0.68(+2.52%) |
Jul 14, 2023 | 27.36 | 27.37 | 26.71 | 27.11 | 25,544 | -0.23(-0.83%) |
Jul 13, 2023 | 27.39 | 27.67 | 27.03 | 27.34 | 38,380 | +0.14(+0.51%) |
Jul 12, 2023 | 27.30 | 27.63 | 26.81 | 27.20 | 71,146 | +0.40(+1.48%) |
Jul 11, 2023 | 26.44 | 26.84 | 26.25 | 26.80 | 100,494 | +0.37(+1.39%) |
Jul 10, 2023 | 25.82 | 26.48 | 25.82 | 26.43 | 120,907 | +0.37(+1.41%) |
Jul 07, 2023 | 24.66 | 26.09 | 24.66 | 26.07 | 108,233 | +1.50(+6.09%) |
Jul 06, 2023 | 25.07 | 25.12 | 24.23 | 24.57 | 63,816 | -0.78(-3.09%) |
Jul 05, 2023 | 25.40 | 25.60 | 25.20 | 25.35 | 72,306 | -0.30(-1.16%) |
Jul 03, 2023 | 25.30 | 25.80 | 25.30 | 25.65 | 29,548 | +0.31(+1.21%) |
Jun 30, 2023 | 25.62 | 25.62 | 25.18 | 25.34 | 160,682 | +0.03(+0.12%) |
Jun 29, 2023 | 25.35 | 25.66 | 25.20 | 25.31 | 88,426 | +0.13(+0.51%) |
Jun 28, 2023 | 25.11 | 25.22 | 24.77 | 25.19 | 63,706 | +0.03(+0.12%) |
Jun 27, 2023 | 24.86 | 25.50 | 24.70 | 25.16 | 54,458 | +0.38(+1.52%) |
Jun 26, 2023 | 24.98 | 25.41 | 24.67 | 24.78 | 62,864 | -0.34(-1.34%) |
Jun 23, 2023 | 24.66 | 25.32 | 24.52 | 25.12 | 146,076 | +0.05(+0.20%) |
Jun 22, 2023 | 25.49 | 25.54 | 24.91 | 25.07 | 70,857 | -0.47(-1.82%) |
Jun 21, 2023 | 25.95 | 26.25 | 25.48 | 25.53 | 42,978 | -0.53(-2.02%) |
Jun 20, 2023 | 27.25 | 27.28 | 25.93 | 26.06 | 95,258 | -1.31(-4.78%) |
Jun 16, 2023 | 27.67 | 27.67 | 27.13 | 27.36 | 98,508 | -0.01(-0.04%) |
Jun 15, 2023 | 26.35 | 27.38 | 25.94 | 27.37 | 60,611 | +0.90(+3.41%) |
Jun 14, 2023 | 26.63 | 27.30 | 25.94 | 26.47 | 61,980 | -0.17(-0.63%) |
Jun 13, 2023 | 26.06 | 26.76 | 25.73 | 26.64 | 57,138 | +0.72(+2.78%) |
Jun 12, 2023 | 26.87 | 27.18 | 25.75 | 25.92 | 77,187 | -0.96(-3.56%) |
Jun 09, 2023 | 26.92 | 27.00 | 26.76 | 26.88 | 42,554 | -0.14(-0.51%) |
Jun 08, 2023 | 26.83 | 27.14 | 26.52 | 27.02 | 63,042 | +0.05(+0.18%) |
Jun 07, 2023 | 25.65 | 27.13 | 25.57 | 26.97 | 97,795 | +1.51(+5.94%) |
Jun 06, 2023 | 23.93 | 25.56 | 23.93 | 25.46 | 59,354 | +1.52(+6.36%) |
Jun 05, 2023 | 24.24 | 24.24 | 23.51 | 23.93 | 43,730 | -0.38(-1.54%) |
Jun 02, 2023 | 23.25 | 24.41 | 23.25 | 24.31 | 141,940 | +1.27(+5.53%) |
Jun 01, 2023 | 22.63 | 23.13 | 22.48 | 23.04 | 50,055 | +0.45(+2.01%) |
May 31, 2023 | 23.06 | 23.21 | 22.43 | 22.58 | 81,235 | -0.51(-2.22%) |
May 30, 2023 | 23.24 | 23.24 | 22.77 | 23.10 | 40,062 | -0.04(-0.17%) |
May 26, 2023 | 23.08 | 23.17 | 22.75 | 23.13 | 42,679 | +0.03(+0.13%) |
May 25, 2023 | 23.16 | 23.30 | 22.85 | 23.11 | 29,327 | -0.15(-0.64%) |
May 24, 2023 | 23.44 | 23.48 | 23.07 | 23.25 | 55,263 | -0.35(-1.49%) |
May 23, 2023 | 23.37 | 24.12 | 23.06 | 23.60 | 44,425 | +0.14(+0.61%) |
May 22, 2023 | 23.27 | 23.61 | 23.21 | 23.46 | 38,987 | +0.34(+1.45%) |
May 19, 2023 | 24.36 | 24.36 | 22.90 | 23.12 | 63,035 | -0.86(-3.58%) |
May 18, 2023 | 23.47 | 24.24 | 23.27 | 23.98 | 84,896 | +0.47(+2.02%) |
May 17, 2023 | 23.12 | 23.59 | 22.60 | 23.51 | 78,263 | +0.54(+2.37%) |
May 16, 2023 | 22.71 | 23.07 | 22.49 | 22.97 | 50,343 | +0.20(+0.87%) |
May 15, 2023 | 22.38 | 22.92 | 22.38 | 22.77 | 37,407 | +0.46(+2.08%) |
May 12, 2023 | 22.63 | 22.76 | 21.91 | 22.31 | 84,345 | -0.33(-1.44%) |
May 11, 2023 | 22.70 | 22.75 | 22.43 | 22.63 | 51,019 | -0.19(-0.82%) |
May 10, 2023 | 23.11 | 23.11 | 22.62 | 22.82 | 57,334 | +0.00(+0.00%) |
May 09, 2023 | 22.95 | 23.73 | 22.53 | 22.82 | 49,863 | -0.13(-0.56%) |
May 08, 2023 | 23.21 | 23.61 | 22.85 | 22.95 | 53,478 | -0.19(-0.81%) |
May 05, 2023 | 22.37 | 24.04 | 22.37 | 23.13 | 63,263 | +1.14(+5.16%) |
May 04, 2023 | 22.65 | 22.85 | 21.24 | 22.00 | 96,983 | -0.88(-3.84%) |
May 03, 2023 | 22.87 | 23.77 | 22.82 | 22.88 | 84,557 | +0.16(+0.70%) |
May 02, 2023 | 23.18 | 23.43 | 22.39 | 22.72 | 104,366 | -0.65(-2.79%) |
May 01, 2023 | 23.09 | 23.50 | 22.94 | 23.37 | 83,287 | +0.45(+1.98%) |
Apr 28, 2023 | 23.52 | 23.84 | 22.44 | 22.92 | 128,697 | -0.98(-4.09%) |
Apr 27, 2023 | 23.51 | 23.94 | 23.35 | 23.90 | 53,971 | +0.52(+2.24%) |
Apr 26, 2023 | 23.98 | 24.21 | 23.21 | 23.37 | 49,923 | -0.63(-2.63%) |
Apr 25, 2023 | 23.81 | 24.24 | 23.75 | 24.00 | 59,107 | -0.08(-0.33%) |
Apr 24, 2023 | 24.62 | 24.70 | 23.99 | 24.08 | 66,976 | -0.53(-2.17%) |
Apr 21, 2023 | 24.69 | 24.92 | 24.25 | 24.62 | 63,590 | -0.12(-0.48%) |
Apr 20, 2023 | 24.42 | 24.77 | 24.36 | 24.74 | 35,639 | +0.09(+0.36%) |
Apr 19, 2023 | 24.06 | 24.79 | 24.01 | 24.65 | 40,040 | +0.58(+2.42%) |
Apr 18, 2023 | 24.76 | 24.76 | 23.97 | 24.06 | 57,906 | -0.67(-2.72%) |
Apr 17, 2023 | 25.39 | 25.48 | 24.57 | 24.74 | 93,734 | -0.71(-2.80%) |
Apr 14, 2023 | 25.76 | 25.93 | 25.33 | 25.45 | 47,790 | -0.21(-0.81%) |
Apr 13, 2023 | 25.65 | 25.95 | 25.45 | 25.65 | 43,943 | +0.10(+0.39%) |
Apr 12, 2023 | 26.03 | 26.08 | 25.51 | 25.55 | 95,229 | -0.29(-1.11%) |
Apr 11, 2023 | 25.88 | 26.00 | 25.68 | 25.84 | 80,135 | +0.06(+0.23%) |
Apr 10, 2023 | 25.61 | 26.28 | 25.43 | 25.78 | 354,720 | +0.00(+0.00%) |
Apr 06, 2023 | 25.53 | 26.07 | 25.53 | 25.78 | 63,829 | +0.29(+1.12%) |
Apr 05, 2023 | 25.39 | 25.67 | 25.08 | 25.50 | 78,148 | -0.16(-0.62%) |
Apr 04, 2023 | 25.45 | 25.67 | 25.13 | 25.65 | 118,436 | +0.34(+1.33%) |
Apr 03, 2023 | 25.78 | 26.10 | 25.29 | 25.32 | 85,274 | -0.40(-1.57%) |
Mar 31, 2023 | 26.40 | 26.40 | 25.44 | 25.72 | 191,796 | -0.53(-2.03%) |
Mar 30, 2023 | 26.87 | 27.04 | 26.23 | 26.26 | 93,456 | -0.40(-1.48%) |
Mar 29, 2023 | 26.67 | 26.78 | 26.37 | 26.65 | 73,371 | +0.27(+1.01%) |
Mar 28, 2023 | 27.02 | 27.10 | 26.30 | 26.38 | 52,033 | -0.79(-2.91%) |
Mar 27, 2023 | 27.08 | 27.54 | 26.93 | 27.18 | 77,815 | +0.42(+1.59%) |
Mar 24, 2023 | 25.85 | 26.76 | 25.67 | 26.75 | 83,033 | +0.70(+2.69%) |
Mar 23, 2023 | 26.62 | 26.62 | 25.87 | 26.05 | 141,182 | -0.41(-1.53%) |
Mar 22, 2023 | 26.45 | 26.76 | 26.22 | 26.45 | 126,606 | -0.12(-0.45%) |
Mar 21, 2023 | 25.98 | 26.72 | 25.88 | 26.57 | 75,075 | +1.02(+3.98%) |
Mar 20, 2023 | 26.28 | 26.53 | 25.40 | 25.55 | 67,528 | -0.46(-1.78%) |
Mar 17, 2023 | 26.33 | 26.41 | 25.64 | 26.02 | 189,941 | -0.74(-2.77%) |
Mar 16, 2023 | 26.10 | 27.63 | 25.79 | 26.76 | 88,800 | +0.33(+1.23%) |
Mar 15, 2023 | 25.12 | 26.50 | 24.42 | 26.43 | 101,336 | +0.39(+1.48%) |
Mar 14, 2023 | 27.31 | 27.51 | 25.75 | 26.05 | 108,687 | +0.33(+1.27%) |
Mar 13, 2023 | 24.58 | 26.22 | 23.39 | 25.72 | 188,732 | +0.35(+1.40%) |
Mar 10, 2023 | 26.47 | 26.63 | 24.64 | 25.37 | 312,866 | -1.48(-5.50%) |
Mar 09, 2023 | 28.74 | 28.78 | 26.77 | 26.85 | 51,891 | -1.98(-6.87%) |
Mar 08, 2023 | 28.82 | 29.00 | 28.57 | 28.83 | 31,237 | +0.00(+0.00%) |
Mar 07, 2023 | 29.48 | 29.48 | 28.80 | 28.83 | 50,163 | -0.79(-2.66%) |
Mar 06, 2023 | 30.00 | 30.21 | 29.53 | 29.61 | 60,666 | -0.35(-1.18%) |
Mar 03, 2023 | 30.09 | 30.30 | 29.64 | 29.97 | 119,064 | -0.03(-0.10%) |
Mar 02, 2023 | 29.82 | 30.05 | 29.65 | 30.00 | 71,504 | -0.02(-0.07%) |
Mar 01, 2023 | 29.76 | 30.11 | 29.54 | 30.02 | 54,756 | +0.23(+0.76%) |
Feb 28, 2023 | 29.85 | 30.04 | 29.74 | 29.79 | 65,591 | +0.21(+0.70%) |
Feb 27, 2023 | 29.91 | 30.05 | 29.48 | 29.58 | 37,948 | -0.11(-0.36%) |
Feb 24, 2023 | 29.31 | 29.84 | 29.28 | 29.69 | 60,315 | +0.05(+0.17%) |
Feb 23, 2023 | 29.71 | 29.94 | 29.61 | 29.64 | 39,170 | +0.05(+0.17%) |
Feb 22, 2023 | 29.81 | 29.82 | 29.21 | 29.59 | 43,116 | -0.20(-0.66%) |
Feb 21, 2023 | 30.04 | 30.17 | 29.69 | 29.79 | 44,161 | -0.53(-1.75%) |
Feb 17, 2023 | 30.25 | 30.52 | 29.05 | 30.32 | 56,758 | +0.43(+1.45%) |
Feb 16, 2023 | 29.74 | 30.56 | 29.74 | 29.89 | 68,142 | -0.28(-0.91%) |
Feb 15, 2023 | 29.90 | 30.56 | 29.78 | 30.16 | 89,582 | -0.02(-0.07%) |
Feb 14, 2023 | 29.97 | 30.48 | 29.84 | 30.18 | 53,205 | +0.03(+0.10%) |
Feb 13, 2023 | 30.35 | 30.49 | 29.86 | 30.15 | 64,801 | -0.11(-0.36%) |
Feb 10, 2023 | 29.96 | 30.33 | 29.48 | 30.26 | 60,143 | +0.39(+1.32%) |
Feb 09, 2023 | 30.46 | 30.51 | 29.43 | 29.87 | 36,813 | -0.29(-0.95%) |
Feb 08, 2023 | 30.03 | 30.32 | 29.77 | 30.15 | 37,522 | -0.13(-0.42%) |
Feb 07, 2023 | 30.04 | 30.57 | 29.87 | 30.28 | 47,310 | +0.13(+0.42%) |
Feb 06, 2023 | 30.35 | 30.61 | 29.97 | 30.15 | 42,050 | -0.17(-0.55%) |
Feb 03, 2023 | 30.40 | 30.88 | 30.01 | 30.32 | 60,676 | -0.33(-1.09%) |
Feb 02, 2023 | 29.69 | 30.72 | 29.61 | 30.66 | 93,678 | +1.06(+3.59%) |