Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.74 | 27.82 | 27.12 | 27.17 | 332,645 | -0.59(-2.13%) |
Jan 30, 2024 | 27.64 | 27.81 | 27.49 | 27.76 | 227,239 | +0.01(+0.04%) |
Jan 29, 2024 | 27.63 | 27.77 | 27.48 | 27.75 | 403,804 | +0.20(+0.73%) |
Jan 26, 2024 | 27.39 | 27.65 | 27.39 | 27.55 | 534,400 | +0.24(+0.88%) |
Jan 25, 2024 | 27.50 | 27.60 | 27.25 | 27.31 | 610,919 | -0.09(-0.33%) |
Jan 24, 2024 | 27.96 | 27.96 | 27.38 | 27.40 | 567,656 | -0.50(-1.79%) |
Jan 23, 2024 | 28.02 | 28.25 | 27.75 | 27.90 | 460,493 | -0.05(-0.18%) |
Jan 22, 2024 | 27.85 | 28.09 | 27.43 | 27.95 | 717,384 | +0.06(+0.22%) |
Jan 19, 2024 | 28.32 | 28.32 | 27.71 | 27.89 | 459,067 | -0.43(-1.52%) |
Jan 18, 2024 | 28.28 | 28.50 | 28.13 | 28.32 | 336,641 | -0.02(-0.07%) |
Jan 17, 2024 | 28.01 | 28.46 | 27.95 | 28.34 | 516,044 | +0.09(+0.32%) |
Jan 16, 2024 | 28.31 | 28.43 | 28.12 | 28.25 | 459,030 | -0.05(-0.18%) |
Jan 12, 2024 | 28.46 | 28.55 | 28.01 | 28.30 | 523,915 | +0.06(+0.21%) |
Jan 11, 2024 | 28.37 | 28.40 | 27.98 | 28.24 | 474,049 | -0.27(-0.95%) |
Jan 10, 2024 | 28.73 | 28.96 | 28.46 | 28.51 | 541,411 | -0.20(-0.70%) |
Jan 09, 2024 | 28.89 | 28.94 | 28.67 | 28.71 | 513,470 | -0.19(-0.66%) |
Jan 08, 2024 | 28.41 | 29.02 | 28.31 | 28.90 | 907,536 | +0.59(+2.08%) |
Jan 05, 2024 | 28.01 | 28.48 | 27.91 | 28.31 | 859,608 | +0.31(+1.11%) |
Jan 04, 2024 | 28.00 | 28.01 | 27.53 | 28.00 | 993,605 | +0.00(+0.00%) |
Jan 03, 2024 | 28.32 | 28.35 | 27.90 | 28.00 | 739,168 | -0.40(-1.41%) |
Jan 02, 2024 | 27.44 | 28.46 | 27.27 | 28.40 | 791,621 | +0.74(+2.68%) |
Dec 29, 2023 | 27.61 | 27.84 | 27.33 | 27.66 | 723,068 | +0.09(+0.33%) |
Dec 28, 2023 | 27.26 | 27.74 | 27.19 | 27.57 | 586,514 | +0.38(+1.40%) |
Dec 27, 2023 | 27.02 | 27.33 | 26.85 | 27.19 | 503,302 | +0.22(+0.82%) |
Dec 26, 2023 | 26.82 | 27.02 | 26.69 | 26.97 | 214,886 | +0.14(+0.52%) |
Dec 22, 2023 | 26.78 | 26.95 | 26.75 | 26.83 | 305,967 | +0.05(+0.19%) |
Dec 21, 2023 | 26.65 | 26.80 | 26.37 | 26.78 | 546,518 | +0.31(+1.17%) |
Dec 20, 2023 | 26.45 | 26.92 | 26.07 | 26.47 | 585,087 | -0.08(-0.30%) |
Dec 19, 2023 | 26.34 | 26.70 | 26.17 | 26.55 | 617,048 | +0.40(+1.53%) |
Dec 18, 2023 | 26.03 | 26.44 | 25.87 | 26.15 | 749,260 | +0.17(+0.65%) |
Dec 15, 2023 | 26.38 | 26.50 | 25.69 | 25.98 | 1,386,519 | -0.44(-1.67%) |
Dec 14, 2023 | 27.17 | 27.38 | 26.27 | 26.42 | 910,606 | -0.54(-2.00%) |
Dec 13, 2023 | 25.82 | 27.11 | 25.72 | 26.96 | 1,104,726 | +1.16(+4.50%) |
Dec 12, 2023 | 26.24 | 26.30 | 25.60 | 25.80 | 742,029 | -0.40(-1.53%) |
Dec 11, 2023 | 26.25 | 26.32 | 26.09 | 26.20 | 446,828 | -0.08(-0.30%) |
Dec 08, 2023 | 26.44 | 26.46 | 26.10 | 26.28 | 269,985 | -0.12(-0.45%) |
Dec 07, 2023 | 26.20 | 26.46 | 26.07 | 26.40 | 520,758 | +0.17(+0.65%) |
Dec 06, 2023 | 26.54 | 26.58 | 26.12 | 26.23 | 495,319 | -0.29(-1.09%) |
Dec 05, 2023 | 26.11 | 26.52 | 25.96 | 26.52 | 571,586 | +0.31(+1.18%) |
Dec 04, 2023 | 25.51 | 26.21 | 25.51 | 26.21 | 492,453 | +0.61(+2.38%) |
Dec 01, 2023 | 25.46 | 25.62 | 25.34 | 25.60 | 708,034 | +0.04(+0.16%) |
Nov 30, 2023 | 25.52 | 25.68 | 25.32 | 25.56 | 924,194 | +0.17(+0.67%) |
Nov 29, 2023 | 25.38 | 25.45 | 25.23 | 25.39 | 686,752 | -0.03(-0.12%) |
Nov 28, 2023 | 25.77 | 25.77 | 25.27 | 25.42 | 867,534 | -0.42(-1.63%) |
Nov 27, 2023 | 26.07 | 26.07 | 25.77 | 25.84 | 445,277 | -0.24(-0.92%) |
Nov 24, 2023 | 26.00 | 26.13 | 25.82 | 26.08 | 310,586 | +0.07(+0.27%) |
Nov 22, 2023 | 26.05 | 26.23 | 25.87 | 26.01 | 356,104 | +0.03(+0.12%) |
Nov 21, 2023 | 26.10 | 26.21 | 25.80 | 25.98 | 605,719 | -0.17(-0.65%) |
Nov 20, 2023 | 25.97 | 26.27 | 25.86 | 26.15 | 543,784 | +0.12(+0.46%) |
Nov 17, 2023 | 26.18 | 26.20 | 25.83 | 26.03 | 843,604 | +0.07(+0.27%) |
Nov 16, 2023 | 26.20 | 26.39 | 25.64 | 25.96 | 834,454 | -0.25(-0.95%) |
Nov 15, 2023 | 26.51 | 26.64 | 26.13 | 26.21 | 839,382 | -0.39(-1.47%) |
Nov 14, 2023 | 26.40 | 26.66 | 26.18 | 26.60 | 717,329 | +0.47(+1.80%) |
Nov 13, 2023 | 25.71 | 26.18 | 25.71 | 26.13 | 660,694 | +0.20(+0.79%) |
Nov 10, 2023 | 26.20 | 26.20 | 25.60 | 25.93 | 542,411 | -0.11(-0.44%) |
Nov 09, 2023 | 25.82 | 26.24 | 25.62 | 26.04 | 770,431 | +0.40(+1.56%) |
Nov 08, 2023 | 26.41 | 26.50 | 25.60 | 25.64 | 810,281 | -0.81(-3.06%) |
Nov 07, 2023 | 26.42 | 26.54 | 26.19 | 26.45 | 743,863 | +0.00(+0.00%) |
Nov 06, 2023 | 26.16 | 26.61 | 25.96 | 26.45 | 905,103 | +0.28(+1.07%) |
Nov 03, 2023 | 26.00 | 26.30 | 25.76 | 26.17 | 1,269,506 | +0.56(+2.19%) |
Nov 02, 2023 | 25.87 | 26.18 | 25.46 | 25.61 | 893,134 | -0.01(-0.04%) |
Nov 01, 2023 | 25.51 | 25.80 | 25.41 | 25.62 | 874,061 | +0.12(+0.47%) |
Oct 31, 2023 | 25.34 | 25.61 | 25.11 | 25.50 | 754,199 | +0.15(+0.59%) |
Oct 30, 2023 | 24.75 | 25.44 | 24.75 | 25.35 | 1,525,936 | +0.81(+3.30%) |
Oct 27, 2023 | 24.51 | 25.42 | 24.32 | 24.54 | 1,741,503 | +0.16(+0.66%) |
Oct 26, 2023 | 24.71 | 24.95 | 23.97 | 24.38 | 1,832,961 | +0.87(+3.70%) |
Oct 25, 2023 | 23.24 | 23.61 | 23.15 | 23.51 | 1,039,395 | +0.09(+0.38%) |
Oct 24, 2023 | 23.37 | 23.90 | 23.29 | 23.42 | 993,812 | +0.04(+0.17%) |
Oct 23, 2023 | 24.16 | 24.26 | 23.30 | 23.38 | 1,069,514 | -0.96(-3.94%) |
Oct 20, 2023 | 24.41 | 24.70 | 24.24 | 24.34 | 664,847 | -0.12(-0.49%) |
Oct 19, 2023 | 24.71 | 24.95 | 24.39 | 24.46 | 843,210 | -0.23(-0.93%) |
Oct 18, 2023 | 24.36 | 24.81 | 24.26 | 24.69 | 832,173 | +0.22(+0.90%) |
Oct 17, 2023 | 24.35 | 24.89 | 24.27 | 24.47 | 1,136,326 | +0.20(+0.82%) |
Oct 16, 2023 | 24.06 | 24.38 | 23.78 | 24.27 | 661,824 | +0.26(+1.08%) |
Oct 13, 2023 | 23.51 | 24.07 | 23.20 | 24.01 | 1,061,401 | +0.44(+1.87%) |
Oct 12, 2023 | 24.05 | 24.05 | 23.17 | 23.57 | 1,173,764 | -0.46(-1.91%) |
Oct 11, 2023 | 24.19 | 24.26 | 23.84 | 24.03 | 825,555 | -0.12(-0.50%) |
Oct 10, 2023 | 23.82 | 24.36 | 23.70 | 24.15 | 886,523 | +0.38(+1.60%) |
Oct 09, 2023 | 23.27 | 23.83 | 23.27 | 23.77 | 704,913 | +0.58(+2.50%) |
Oct 06, 2023 | 23.35 | 23.57 | 22.92 | 23.19 | 864,007 | -0.33(-1.40%) |
Oct 05, 2023 | 23.56 | 24.07 | 23.43 | 23.52 | 1,145,999 | +0.12(+0.51%) |
Oct 04, 2023 | 23.08 | 23.48 | 22.74 | 23.40 | 1,380,850 | +0.33(+1.43%) |
Oct 03, 2023 | 22.44 | 23.11 | 22.33 | 23.07 | 1,586,010 | +0.50(+2.22%) |
Oct 02, 2023 | 22.77 | 22.77 | 22.36 | 22.57 | 815,926 | -0.26(-1.14%) |
Sep 29, 2023 | 22.78 | 22.96 | 22.58 | 22.83 | 853,553 | +0.25(+1.11%) |
Sep 28, 2023 | 22.62 | 22.79 | 22.49 | 22.58 | 593,835 | +0.00(+0.00%) |
Sep 27, 2023 | 23.00 | 23.19 | 22.57 | 22.58 | 492,047 | -0.26(-1.14%) |
Sep 26, 2023 | 22.73 | 22.99 | 22.67 | 22.84 | 548,646 | +0.01(+0.04%) |
Sep 25, 2023 | 22.68 | 22.84 | 22.55 | 22.83 | 571,195 | +0.02(+0.09%) |
Sep 22, 2023 | 23.53 | 23.60 | 22.80 | 22.81 | 551,726 | -0.69(-2.94%) |
Sep 21, 2023 | 23.78 | 23.78 | 23.47 | 23.50 | 500,530 | -0.31(-1.30%) |
Sep 20, 2023 | 24.11 | 24.33 | 23.81 | 23.81 | 555,776 | -0.20(-0.83%) |
Sep 19, 2023 | 24.40 | 24.40 | 23.98 | 24.01 | 613,870 | -0.39(-1.60%) |
Sep 18, 2023 | 24.87 | 24.87 | 24.21 | 24.40 | 875,456 | -0.36(-1.45%) |
Sep 15, 2023 | 25.25 | 25.30 | 24.64 | 24.76 | 2,328,043 | -0.53(-2.10%) |
Sep 14, 2023 | 25.07 | 25.45 | 24.96 | 25.29 | 907,670 | +0.34(+1.36%) |
Sep 13, 2023 | 24.86 | 25.13 | 24.77 | 24.95 | 654,875 | +0.17(+0.69%) |
Sep 12, 2023 | 24.76 | 24.86 | 24.50 | 24.78 | 403,891 | +0.10(+0.41%) |
Sep 11, 2023 | 24.53 | 24.87 | 24.51 | 24.68 | 566,215 | +0.15(+0.61%) |
Sep 08, 2023 | 24.15 | 24.58 | 24.12 | 24.53 | 346,193 | +0.32(+1.32%) |
Sep 07, 2023 | 24.05 | 24.27 | 24.00 | 24.21 | 864,800 | +0.07(+0.29%) |
Sep 06, 2023 | 24.38 | 24.53 | 23.94 | 24.14 | 656,177 | -0.23(-0.94%) |
Sep 05, 2023 | 24.94 | 24.94 | 24.35 | 24.37 | 631,750 | -0.68(-2.71%) |
Sep 01, 2023 | 25.30 | 25.31 | 24.68 | 25.05 | 429,136 | -0.11(-0.44%) |
Aug 31, 2023 | 25.26 | 25.39 | 25.13 | 25.16 | 517,968 | -0.13(-0.51%) |
Aug 30, 2023 | 25.25 | 25.38 | 25.06 | 25.29 | 450,717 | +0.09(+0.36%) |
Aug 29, 2023 | 25.10 | 25.28 | 24.80 | 25.20 | 351,750 | +0.18(+0.72%) |
Aug 28, 2023 | 25.02 | 25.30 | 24.84 | 25.02 | 373,781 | +0.08(+0.32%) |
Aug 25, 2023 | 25.09 | 25.11 | 24.84 | 24.94 | 466,504 | -0.13(-0.52%) |
Aug 24, 2023 | 24.99 | 25.47 | 24.94 | 25.07 | 453,486 | +0.01(+0.04%) |
Aug 23, 2023 | 24.91 | 25.16 | 24.66 | 25.06 | 550,755 | +0.12(+0.48%) |
Aug 22, 2023 | 25.47 | 25.47 | 24.88 | 24.94 | 619,448 | -0.49(-1.93%) |
Aug 21, 2023 | 25.55 | 25.62 | 25.14 | 25.43 | 499,886 | -0.05(-0.20%) |
Aug 18, 2023 | 25.27 | 25.61 | 25.10 | 25.48 | 556,404 | +0.05(+0.20%) |
Aug 17, 2023 | 25.30 | 25.70 | 25.25 | 25.43 | 767,114 | +0.22(+0.87%) |
Aug 16, 2023 | 25.49 | 25.57 | 25.20 | 25.21 | 655,846 | -0.34(-1.33%) |
Aug 15, 2023 | 25.79 | 25.81 | 25.53 | 25.55 | 673,475 | -0.22(-0.85%) |
Aug 14, 2023 | 25.87 | 26.33 | 25.46 | 25.77 | 819,368 | -0.22(-0.85%) |
Aug 11, 2023 | 25.52 | 26.38 | 25.52 | 25.99 | 871,622 | +0.47(+1.84%) |
Aug 10, 2023 | 25.20 | 25.56 | 25.17 | 25.52 | 725,109 | +0.51(+2.04%) |
Aug 09, 2023 | 24.96 | 25.20 | 24.82 | 25.01 | 622,499 | +0.04(+0.16%) |
Aug 08, 2023 | 25.02 | 25.16 | 24.72 | 24.97 | 655,286 | -0.15(-0.60%) |
Aug 07, 2023 | 24.87 | 25.36 | 24.54 | 25.12 | 852,824 | -0.12(-0.48%) |
Aug 04, 2023 | 24.96 | 25.55 | 24.96 | 25.24 | 677,064 | +0.29(+1.16%) |
Aug 03, 2023 | 24.84 | 25.22 | 24.40 | 24.95 | 750,105 | +0.20(+0.81%) |
Aug 02, 2023 | 24.47 | 25.00 | 24.47 | 24.75 | 569,414 | +0.10(+0.41%) |
Aug 01, 2023 | 24.74 | 24.89 | 24.32 | 24.65 | 688,571 | -0.12(-0.48%) |
Jul 31, 2023 | 24.61 | 25.04 | 24.50 | 24.77 | 1,013,313 | +0.19(+0.77%) |
Jul 28, 2023 | 24.85 | 25.00 | 24.35 | 24.58 | 793,497 | -0.02(-0.08%) |
Jul 27, 2023 | 24.77 | 25.20 | 23.62 | 24.60 | 1,440,859 | +0.41(+1.69%) |
Jul 26, 2023 | 24.15 | 24.46 | 24.14 | 24.19 | 1,117,591 | +0.03(+0.12%) |
Jul 25, 2023 | 24.37 | 24.43 | 23.92 | 24.16 | 758,716 | -0.22(-0.90%) |
Jul 24, 2023 | 24.42 | 24.63 | 24.22 | 24.38 | 759,451 | +0.02(+0.08%) |
Jul 21, 2023 | 24.67 | 24.69 | 24.30 | 24.36 | 630,627 | -0.26(-1.06%) |
Jul 20, 2023 | 24.62 | 24.71 | 24.26 | 24.62 | 610,977 | +0.00(+0.00%) |
Jul 19, 2023 | 24.71 | 24.92 | 24.53 | 24.62 | 755,922 | +0.13(+0.53%) |
Jul 18, 2023 | 24.91 | 25.27 | 24.26 | 24.49 | 1,051,389 | -0.39(-1.57%) |
Jul 17, 2023 | 24.88 | 25.10 | 24.33 | 24.88 | 1,446,873 | +0.04(+0.16%) |
Jul 14, 2023 | 25.20 | 25.34 | 24.61 | 24.84 | 1,000,256 | -0.32(-1.25%) |
Jul 13, 2023 | 24.02 | 25.30 | 23.92 | 25.16 | 2,645,417 | +2.03(+8.75%) |
Jul 12, 2023 | 22.64 | 23.31 | 22.64 | 23.13 | 1,715,132 | +0.64(+2.85%) |
Jul 11, 2023 | 21.83 | 22.50 | 21.77 | 22.49 | 823,016 | +0.78(+3.59%) |
Jul 10, 2023 | 21.87 | 22.04 | 21.57 | 21.71 | 653,134 | -0.14(-0.64%) |
Jul 07, 2023 | 21.83 | 22.18 | 21.68 | 21.85 | 981,162 | +0.07(+0.32%) |
Jul 06, 2023 | 21.66 | 21.82 | 21.41 | 21.78 | 728,879 | +0.01(+0.05%) |
Jul 05, 2023 | 21.66 | 21.91 | 21.45 | 21.77 | 842,739 | +0.11(+0.51%) |
Jul 03, 2023 | 21.55 | 21.77 | 21.36 | 21.66 | 271,967 | +0.17(+0.79%) |
Jun 30, 2023 | 21.04 | 21.70 | 20.89 | 21.49 | 1,391,650 | +0.58(+2.77%) |
Jun 29, 2023 | 21.06 | 21.40 | 20.89 | 20.91 | 961,428 | -0.15(-0.71%) |
Jun 28, 2023 | 20.38 | 21.17 | 19.96 | 21.06 | 1,813,751 | +0.68(+3.34%) |
Jun 27, 2023 | 20.94 | 21.04 | 20.27 | 20.38 | 1,541,359 | -0.48(-2.30%) |
Jun 26, 2023 | 20.82 | 20.95 | 20.59 | 20.86 | 914,995 | +0.01(+0.05%) |
Jun 23, 2023 | 21.29 | 21.45 | 20.77 | 20.85 | 1,331,377 | -0.54(-2.52%) |
Jun 22, 2023 | 21.44 | 21.44 | 21.00 | 21.39 | 1,093,489 | +0.02(+0.09%) |
Jun 21, 2023 | 21.41 | 21.59 | 21.36 | 21.37 | 896,403 | -0.13(-0.60%) |
Jun 20, 2023 | 21.62 | 21.69 | 21.32 | 21.50 | 785,596 | -0.16(-0.74%) |
Jun 16, 2023 | 22.20 | 22.21 | 21.57 | 21.66 | 1,413,732 | -0.42(-1.90%) |
Jun 15, 2023 | 22.42 | 22.44 | 22.03 | 22.08 | 1,109,791 | -0.60(-2.65%) |
May 08, 2023 | 22.39 | 22.68 | 22.32 | 22.68 | 1,041,349 | -0.07(-0.31%) |
May 05, 2023 | 22.15 | 22.93 | 21.91 | 22.75 | 967,572 | +0.75(+3.41%) |
May 04, 2023 | 21.74 | 22.03 | 21.50 | 22.00 | 776,678 | +0.19(+0.87%) |
May 03, 2023 | 21.92 | 22.33 | 21.65 | 21.81 | 751,586 | +0.04(+0.18%) |
May 02, 2023 | 22.20 | 22.20 | 21.46 | 21.77 | 980,048 | -0.52(-2.33%) |
May 01, 2023 | 22.69 | 23.00 | 22.21 | 22.29 | 944,230 | -0.52(-2.28%) |
Apr 28, 2023 | 22.49 | 23.19 | 22.20 | 22.81 | 1,107,454 | +0.74(+3.35%) |
Apr 27, 2023 | 21.18 | 22.15 | 20.59 | 22.07 | 1,952,343 | +0.56(+2.60%) |
Apr 26, 2023 | 21.84 | 21.91 | 21.27 | 21.51 | 1,212,378 | -0.31(-1.42%) |
Apr 25, 2023 | 22.08 | 22.08 | 21.68 | 21.82 | 647,028 | -0.47(-2.11%) |
Apr 24, 2023 | 22.50 | 22.51 | 22.15 | 22.29 | 511,945 | -0.02(-0.09%) |
Apr 21, 2023 | 22.73 | 22.73 | 22.29 | 22.31 | 457,847 | -0.28(-1.24%) |
Apr 20, 2023 | 22.72 | 22.77 | 22.36 | 22.59 | 468,874 | -0.27(-1.18%) |
Apr 19, 2023 | 22.96 | 22.98 | 22.72 | 22.86 | 397,039 | -0.10(-0.44%) |
Apr 18, 2023 | 23.31 | 23.34 | 22.95 | 22.96 | 398,942 | -0.27(-1.16%) |
Apr 17, 2023 | 23.38 | 23.38 | 23.00 | 23.23 | 484,810 | -0.14(-0.60%) |
Apr 14, 2023 | 23.45 | 23.72 | 23.21 | 23.37 | 549,719 | -0.09(-0.38%) |
Apr 13, 2023 | 23.43 | 23.57 | 23.23 | 23.46 | 472,169 | +0.06(+0.26%) |
Apr 12, 2023 | 23.54 | 23.63 | 23.21 | 23.40 | 387,926 | -0.02(-0.09%) |
Apr 11, 2023 | 23.33 | 23.57 | 23.10 | 23.42 | 411,251 | +0.26(+1.12%) |
Apr 10, 2023 | 22.83 | 23.25 | 22.78 | 23.16 | 629,423 | +0.27(+1.18%) |
Apr 06, 2023 | 22.70 | 22.92 | 22.60 | 22.89 | 827,635 | +0.24(+1.06%) |
Apr 05, 2023 | 22.92 | 22.96 | 22.59 | 22.65 | 536,145 | -0.31(-1.35%) |
Apr 04, 2023 | 23.58 | 23.72 | 22.75 | 22.96 | 624,613 | -0.63(-2.67%) |
Apr 03, 2023 | 23.14 | 23.61 | 22.96 | 23.59 | 788,348 | +0.41(+1.77%) |
Mar 31, 2023 | 22.81 | 23.19 | 22.77 | 23.18 | 633,577 | +0.49(+2.16%) |
Mar 30, 2023 | 22.50 | 22.73 | 22.43 | 22.69 | 522,464 | +0.22(+0.98%) |
Mar 29, 2023 | 22.30 | 22.73 | 22.21 | 22.47 | 456,733 | +0.36(+1.63%) |
Mar 28, 2023 | 22.16 | 22.30 | 22.03 | 22.11 | 462,617 | -0.13(-0.58%) |
Mar 27, 2023 | 22.12 | 22.48 | 22.10 | 22.24 | 478,379 | +0.25(+1.14%) |
Mar 24, 2023 | 21.26 | 22.24 | 21.11 | 21.99 | 1,069,475 | +0.65(+3.05%) |
Mar 23, 2023 | 22.10 | 22.12 | 21.27 | 21.34 | 1,043,871 | -0.69(-3.13%) |
Mar 22, 2023 | 22.65 | 22.72 | 22.02 | 22.03 | 982,348 | -0.66(-2.91%) |
Mar 21, 2023 | 23.26 | 23.28 | 22.58 | 22.69 | 925,884 | -0.37(-1.60%) |
Mar 20, 2023 | 23.25 | 23.53 | 22.89 | 23.06 | 741,957 | -0.08(-0.35%) |
Mar 17, 2023 | 23.48 | 23.54 | 23.02 | 23.14 | 2,082,194 | -0.51(-2.16%) |
Mar 16, 2023 | 23.65 | 24.22 | 23.48 | 23.65 | 902,216 | -0.09(-0.38%) |
Mar 15, 2023 | 23.98 | 24.02 | 23.45 | 23.74 | 1,207,563 | -0.55(-2.26%) |
Mar 14, 2023 | 23.94 | 24.37 | 23.85 | 24.29 | 927,463 | +0.69(+2.92%) |
Mar 13, 2023 | 23.78 | 24.01 | 23.38 | 23.60 | 622,946 | -0.18(-0.76%) |
Mar 10, 2023 | 23.60 | 23.98 | 23.40 | 23.78 | 866,202 | +0.08(+0.34%) |
Mar 09, 2023 | 23.94 | 24.41 | 23.68 | 23.70 | 801,131 | -0.19(-0.80%) |
Mar 08, 2023 | 23.63 | 23.92 | 23.50 | 23.89 | 419,776 | +0.22(+0.93%) |
Mar 07, 2023 | 23.89 | 24.01 | 23.36 | 23.67 | 454,601 | -0.18(-0.75%) |
Mar 06, 2023 | 24.14 | 24.32 | 23.77 | 23.85 | 561,433 | -0.36(-1.49%) |
Mar 03, 2023 | 24.39 | 24.39 | 24.05 | 24.21 | 405,633 | -0.12(-0.49%) |
Mar 02, 2023 | 23.65 | 24.33 | 23.54 | 24.33 | 633,354 | +0.61(+2.57%) |
Mar 01, 2023 | 23.40 | 24.00 | 23.33 | 23.72 | 913,019 | +0.33(+1.41%) |
Feb 28, 2023 | 24.21 | 24.82 | 23.36 | 23.39 | 1,534,314 | -0.84(-3.47%) |
Feb 27, 2023 | 24.77 | 24.95 | 24.17 | 24.23 | 741,100 | -0.49(-1.98%) |
Feb 24, 2023 | 24.54 | 24.97 | 24.47 | 24.72 | 681,549 | -0.07(-0.28%) |
Feb 23, 2023 | 24.69 | 25.30 | 24.57 | 24.79 | 743,314 | +0.18(+0.71%) |
Feb 22, 2023 | 24.57 | 24.94 | 24.36 | 24.61 | 1,384,188 | -0.11(-0.42%) |
Feb 21, 2023 | 24.72 | 24.95 | 24.52 | 24.72 | 628,589 | -0.17(-0.68%) |
Feb 17, 2023 | 24.40 | 25.11 | 24.40 | 24.89 | 832,049 | +0.45(+1.84%) |
Feb 16, 2023 | 24.37 | 24.56 | 24.05 | 24.44 | 732,344 | -0.08(-0.33%) |
Feb 15, 2023 | 24.00 | 24.61 | 24.00 | 24.52 | 626,775 | +0.42(+1.74%) |
Feb 14, 2023 | 24.48 | 24.65 | 24.09 | 24.10 | 1,146,087 | -0.45(-1.83%) |
Feb 13, 2023 | 24.34 | 24.97 | 24.10 | 24.55 | 901,840 | +0.19(+0.78%) |
Feb 10, 2023 | 25.11 | 26.05 | 24.34 | 24.36 | 2,048,832 | -0.85(-3.37%) |
Feb 09, 2023 | 23.02 | 25.63 | 22.80 | 25.21 | 2,425,280 | +1.70(+7.23%) |
Feb 08, 2023 | 23.47 | 23.63 | 23.17 | 23.51 | 1,030,637 | -0.10(-0.42%) |
Feb 07, 2023 | 23.87 | 23.87 | 23.32 | 23.61 | 609,506 | -0.29(-1.21%) |
Feb 06, 2023 | 23.25 | 23.91 | 23.25 | 23.90 | 921,521 | -0.22(-0.91%) |
Feb 03, 2023 | 24.86 | 24.94 | 24.09 | 24.12 | 731,393 | -0.72(-2.90%) |
Feb 02, 2023 | 24.40 | 24.91 | 24.25 | 24.84 | 762,271 | +0.38(+1.55%) |