Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 28.06 | 28.94 | 28.06 | 28.94 | 14,790 | +0.36(+1.27%) |
Nov 29, 2023 | 28.16 | 28.59 | 28.06 | 28.58 | 10,892 | +0.43(+1.54%) |
Nov 28, 2023 | 28.63 | 28.63 | 27.99 | 28.15 | 13,617 | -0.37(-1.31%) |
Nov 27, 2023 | 28.65 | 28.70 | 28.51 | 28.52 | 13,754 | -0.08(-0.27%) |
Nov 24, 2023 | 28.43 | 28.64 | 28.07 | 28.60 | 11,882 | +0.36(+1.29%) |
Nov 22, 2023 | 28.40 | 28.40 | 27.84 | 28.24 | 40,248 | +0.90(+3.28%) |
Nov 21, 2023 | 27.28 | 27.47 | 26.59 | 27.34 | 14,716 | -0.18(-0.64%) |
Nov 20, 2023 | 27.70 | 27.70 | 27.23 | 27.52 | 14,291 | -0.35(-1.26%) |
Nov 17, 2023 | 27.37 | 27.87 | 27.28 | 27.87 | 18,986 | +0.52(+1.89%) |
Nov 16, 2023 | 26.68 | 27.35 | 26.57 | 27.35 | 13,895 | +0.84(+3.16%) |
Nov 15, 2023 | 25.62 | 26.67 | 25.39 | 26.51 | 23,620 | +1.04(+4.09%) |
Nov 14, 2023 | 24.27 | 25.82 | 24.27 | 25.47 | 34,877 | +1.49(+6.22%) |
Nov 13, 2023 | 24.55 | 24.65 | 23.84 | 23.98 | 96,691 | -0.39(-1.60%) |
Nov 10, 2023 | 24.85 | 25.24 | 24.26 | 24.37 | 33,292 | -0.48(-1.92%) |
Nov 09, 2023 | 25.53 | 25.53 | 24.77 | 24.85 | 14,635 | -0.49(-1.92%) |
Nov 08, 2023 | 25.01 | 26.14 | 24.71 | 25.33 | 41,570 | +0.32(+1.29%) |
Nov 07, 2023 | 25.20 | 25.48 | 24.47 | 25.01 | 25,778 | -0.47(-1.84%) |
Nov 06, 2023 | 26.45 | 26.45 | 25.32 | 25.48 | 36,815 | -0.97(-3.68%) |
Nov 03, 2023 | 27.08 | 27.43 | 26.02 | 26.45 | 29,773 | -0.26(-0.98%) |
Nov 02, 2023 | 28.02 | 28.02 | 26.51 | 26.72 | 57,208 | -0.98(-3.55%) |
Nov 01, 2023 | 27.62 | 27.80 | 27.35 | 27.70 | 5,509 | -0.48(-1.69%) |
Oct 31, 2023 | 27.35 | 28.18 | 27.35 | 28.18 | 12,818 | +0.56(+2.01%) |
Oct 30, 2023 | 26.91 | 27.66 | 26.78 | 27.62 | 10,650 | +0.60(+2.24%) |
Oct 27, 2023 | 26.80 | 27.77 | 26.80 | 27.02 | 8,191 | -0.51(-1.84%) |
Oct 26, 2023 | 27.01 | 27.53 | 26.66 | 27.53 | 8,995 | +0.51(+1.88%) |
Oct 25, 2023 | 26.84 | 27.02 | 26.55 | 27.02 | 7,568 | +0.18(+0.65%) |
Oct 24, 2023 | 26.97 | 26.97 | 26.84 | 26.84 | 2,912 | -0.16(-0.58%) |
Oct 23, 2023 | 26.37 | 27.02 | 26.02 | 27.00 | 11,067 | +0.31(+1.17%) |
Oct 20, 2023 | 26.53 | 26.69 | 26.24 | 26.69 | 9,141 | +0.31(+1.18%) |
Oct 19, 2023 | 26.82 | 26.89 | 26.35 | 26.38 | 7,753 | -0.71(-2.63%) |
Oct 18, 2023 | 27.37 | 27.41 | 26.81 | 27.09 | 7,777 | -0.20(-0.75%) |
Oct 17, 2023 | 26.94 | 27.66 | 26.61 | 27.29 | 23,879 | +0.88(+3.32%) |
Oct 16, 2023 | 26.25 | 26.79 | 25.98 | 26.41 | 15,322 | +0.48(+1.84%) |
Oct 13, 2023 | 25.96 | 26.42 | 25.74 | 25.94 | 7,708 | -0.19(-0.71%) |
Oct 12, 2023 | 26.03 | 26.53 | 25.50 | 26.12 | 11,023 | -0.18(-0.67%) |
Oct 11, 2023 | 26.47 | 26.55 | 25.94 | 26.30 | 14,781 | +0.14(+0.52%) |
Oct 10, 2023 | 25.67 | 26.60 | 25.63 | 26.16 | 18,300 | +0.23(+0.90%) |
Oct 09, 2023 | 25.60 | 26.30 | 25.25 | 25.93 | 18,020 | +0.42(+1.64%) |
Oct 06, 2023 | 25.25 | 25.51 | 25.06 | 25.51 | 18,307 | +0.19(+0.77%) |
Oct 05, 2023 | 25.15 | 25.82 | 24.87 | 25.31 | 20,579 | +0.25(+1.01%) |
Oct 04, 2023 | 24.88 | 25.32 | 24.73 | 25.06 | 16,615 | +0.44(+1.78%) |
Oct 03, 2023 | 25.39 | 25.58 | 24.62 | 24.62 | 17,042 | -0.71(-2.81%) |
Oct 02, 2023 | 25.23 | 25.50 | 24.40 | 25.33 | 32,488 | +0.63(+2.56%) |
Sep 29, 2023 | 24.97 | 25.10 | 24.31 | 24.70 | 36,135 | +0.00(+0.00%) |
Sep 28, 2023 | 25.31 | 25.63 | 24.66 | 24.70 | 53,696 | -0.38(-1.52%) |
Sep 27, 2023 | 25.70 | 25.84 | 24.99 | 25.08 | 66,604 | -0.77(-2.98%) |
Sep 26, 2023 | 25.98 | 26.35 | 25.84 | 25.85 | 10,857 | -0.11(-0.41%) |
Sep 25, 2023 | 26.93 | 26.31 | 25.96 | 25.96 | 7,894 | -0.59(-2.24%) |
Sep 22, 2023 | 26.34 | 26.93 | 26.24 | 26.55 | 7,044 | +0.18(+0.67%) |
Sep 21, 2023 | 26.63 | 26.63 | 25.96 | 26.38 | 9,971 | -0.13(-0.48%) |
Sep 20, 2023 | 26.80 | 27.14 | 26.18 | 26.50 | 9,457 | -0.39(-1.45%) |
Sep 19, 2023 | 26.75 | 27.09 | 26.60 | 26.89 | 10,680 | -0.02(-0.07%) |
Sep 18, 2023 | 27.18 | 27.27 | 26.37 | 26.91 | 15,216 | -0.37(-1.36%) |
Sep 15, 2023 | 25.97 | 27.64 | 25.97 | 27.28 | 57,777 | +1.32(+5.07%) |
Sep 14, 2023 | 26.49 | 26.78 | 25.84 | 25.97 | 8,718 | -0.20(-0.78%) |
Sep 13, 2023 | 26.06 | 26.90 | 26.06 | 26.17 | 10,920 | -0.05(-0.19%) |
Sep 12, 2023 | 26.55 | 26.79 | 25.99 | 26.22 | 5,976 | -0.49(-1.82%) |
Sep 11, 2023 | 27.72 | 27.72 | 26.34 | 26.71 | 13,372 | -0.58(-2.14%) |
Sep 08, 2023 | 27.52 | 27.56 | 26.79 | 27.29 | 6,558 | +0.05(+0.18%) |
Sep 07, 2023 | 26.43 | 27.31 | 26.08 | 27.24 | 30,076 | +0.57(+2.16%) |
Sep 06, 2023 | 25.97 | 26.75 | 25.97 | 26.67 | 12,638 | +0.64(+2.47%) |
Sep 05, 2023 | 25.98 | 26.18 | 25.67 | 26.02 | 21,984 | -0.01(-0.04%) |
Sep 01, 2023 | 25.09 | 26.14 | 25.07 | 26.03 | 10,086 | +1.14(+4.58%) |
Aug 31, 2023 | 25.18 | 25.43 | 24.89 | 24.89 | 8,356 | -0.38(-1.50%) |
Aug 30, 2023 | 25.77 | 25.99 | 25.21 | 25.27 | 6,911 | -0.56(-2.15%) |
Aug 29, 2023 | 25.44 | 26.65 | 25.44 | 25.83 | 6,430 | +0.15(+0.57%) |
Aug 28, 2023 | 25.26 | 25.88 | 25.13 | 25.68 | 16,395 | +0.58(+2.33%) |
Aug 25, 2023 | 24.86 | 25.11 | 24.48 | 25.10 | 5,132 | -0.03(-0.12%) |
Aug 24, 2023 | 24.84 | 25.14 | 24.59 | 25.13 | 6,522 | +0.38(+1.54%) |
Aug 23, 2023 | 24.31 | 24.99 | 24.10 | 24.75 | 14,640 | +0.60(+2.48%) |
Aug 22, 2023 | 24.36 | 25.05 | 24.02 | 24.15 | 12,192 | -0.37(-1.50%) |
Aug 21, 2023 | 25.51 | 25.51 | 24.52 | 24.52 | 12,266 | -0.49(-1.97%) |
Aug 18, 2023 | 25.86 | 26.26 | 25.01 | 25.01 | 27,134 | -0.79(-3.07%) |
Aug 17, 2023 | 25.22 | 26.38 | 25.22 | 25.80 | 9,866 | +0.65(+2.57%) |
Aug 16, 2023 | 24.70 | 25.19 | 24.70 | 25.15 | 6,564 | +0.50(+2.04%) |
Aug 15, 2023 | 24.41 | 24.66 | 24.12 | 24.65 | 11,125 | +0.18(+0.75%) |
Aug 14, 2023 | 24.84 | 25.15 | 24.47 | 24.47 | 9,693 | -0.61(-2.42%) |
Aug 11, 2023 | 24.59 | 25.08 | 24.59 | 25.08 | 4,040 | +0.21(+0.85%) |
Aug 10, 2023 | 24.53 | 25.26 | 23.88 | 24.86 | 4,508 | +0.34(+1.38%) |
Aug 09, 2023 | 24.42 | 24.70 | 24.21 | 24.53 | 7,557 | +0.02(+0.08%) |
Aug 08, 2023 | 23.93 | 24.80 | 23.93 | 24.51 | 10,703 | +0.58(+2.42%) |
Aug 07, 2023 | 24.59 | 24.93 | 23.88 | 23.93 | 52,037 | -0.36(-1.47%) |
Aug 04, 2023 | 24.23 | 24.62 | 24.22 | 24.29 | 24,200 | +0.10(+0.40%) |
Aug 03, 2023 | 24.11 | 24.42 | 24.11 | 24.19 | 8,160 | +0.21(+0.89%) |
Aug 02, 2023 | 26.07 | 26.07 | 23.98 | 23.98 | 10,566 | -2.46(-9.31%) |
Aug 01, 2023 | 26.29 | 26.53 | 26.02 | 26.44 | 5,756 | +0.10(+0.37%) |
Jul 31, 2023 | 26.35 | 26.44 | 25.78 | 26.34 | 8,815 | +0.10(+0.37%) |
Jul 28, 2023 | 26.27 | 26.47 | 25.67 | 26.24 | 8,354 | -0.03(-0.11%) |
Jul 27, 2023 | 26.23 | 26.40 | 26.00 | 26.27 | 8,433 | -0.16(-0.62%) |
Jul 26, 2023 | 26.21 | 26.77 | 26.08 | 26.44 | 7,294 | +0.23(+0.88%) |
Jul 25, 2023 | 26.14 | 26.47 | 26.10 | 26.21 | 9,025 | +0.28(+1.08%) |
Jul 24, 2023 | 26.11 | 26.56 | 25.70 | 25.93 | 9,870 | -0.51(-1.93%) |
Jul 21, 2023 | 26.71 | 26.71 | 26.08 | 26.44 | 9,068 | -0.25(-0.94%) |
Jul 20, 2023 | 25.98 | 26.69 | 25.78 | 26.69 | 10,711 | +0.74(+2.86%) |
Jul 19, 2023 | 25.09 | 25.94 | 24.99 | 25.94 | 18,091 | +0.57(+2.24%) |
Jul 18, 2023 | 24.90 | 25.77 | 24.90 | 25.38 | 25,807 | +0.52(+2.10%) |
Jul 17, 2023 | 25.38 | 25.77 | 24.84 | 24.85 | 40,822 | -0.53(-2.09%) |
Jul 14, 2023 | 25.92 | 26.05 | 25.20 | 25.39 | 7,415 | -0.56(-2.16%) |
Jul 13, 2023 | 25.81 | 26.05 | 25.57 | 25.94 | 5,321 | +0.10(+0.37%) |
Jul 12, 2023 | 26.23 | 26.41 | 25.62 | 25.85 | 16,458 | -0.30(-1.14%) |
Jul 11, 2023 | 26.55 | 26.75 | 25.95 | 26.15 | 9,851 | -0.33(-1.24%) |
Jul 10, 2023 | 26.46 | 26.72 | 26.34 | 26.48 | 6,833 | -0.15(-0.58%) |
Jul 07, 2023 | 26.01 | 26.63 | 25.60 | 26.63 | 25,432 | +0.71(+2.76%) |
Jul 06, 2023 | 25.94 | 26.19 | 25.47 | 25.92 | 16,544 | -0.06(-0.22%) |
Jul 05, 2023 | 25.15 | 26.09 | 25.14 | 25.97 | 10,142 | +0.58(+2.28%) |
Jul 03, 2023 | 25.74 | 25.74 | 25.01 | 25.39 | 3,024 | -0.36(-1.39%) |
Jun 30, 2023 | 25.47 | 26.53 | 25.47 | 25.75 | 6,808 | +0.41(+1.64%) |
Jun 29, 2023 | 25.66 | 26.46 | 25.34 | 25.34 | 4,042 | -0.30(-1.17%) |
Jun 28, 2023 | 25.96 | 26.36 | 25.64 | 25.64 | 6,956 | -0.57(-2.17%) |
Jun 27, 2023 | 25.57 | 26.21 | 25.57 | 26.21 | 8,976 | +1.11(+4.42%) |
Jun 26, 2023 | 25.52 | 26.08 | 25.10 | 25.10 | 11,998 | -0.42(-1.66%) |
Jun 23, 2023 | 25.14 | 26.33 | 24.84 | 25.52 | 50,990 | +0.23(+0.92%) |
Jun 22, 2023 | 26.18 | 26.18 | 25.29 | 25.29 | 5,186 | -0.87(-3.32%) |
Jun 21, 2023 | 26.72 | 27.04 | 26.10 | 26.16 | 10,974 | -0.68(-2.52%) |
Jun 20, 2023 | 27.69 | 27.69 | 26.42 | 26.83 | 19,097 | -0.94(-3.37%) |
Jun 16, 2023 | 27.80 | 27.93 | 27.62 | 27.77 | 13,742 | +0.17(+0.63%) |
Jun 15, 2023 | 26.77 | 27.59 | 26.69 | 27.59 | 14,895 | +0.84(+3.14%) |
Jun 14, 2023 | 26.32 | 26.86 | 25.34 | 26.76 | 13,898 | +0.41(+1.58%) |
Jun 13, 2023 | 26.06 | 26.80 | 25.57 | 26.34 | 21,720 | +0.18(+0.70%) |
Jun 12, 2023 | 25.63 | 26.52 | 25.63 | 26.16 | 16,467 | +0.77(+3.04%) |
Jun 09, 2023 | 25.16 | 25.98 | 25.16 | 25.39 | 4,478 | -0.47(-1.83%) |
Jun 08, 2023 | 26.20 | 26.58 | 25.68 | 25.86 | 15,290 | -0.36(-1.36%) |
Jun 07, 2023 | 26.62 | 27.06 | 26.08 | 26.21 | 36,011 | -0.30(-1.13%) |
Jun 06, 2023 | 26.46 | 27.49 | 25.96 | 26.51 | 28,959 | +0.06(+0.22%) |
Jun 05, 2023 | 26.60 | 27.22 | 26.23 | 26.46 | 13,803 | -0.09(-0.33%) |
Jun 02, 2023 | 26.57 | 27.11 | 25.40 | 26.54 | 21,256 | -0.02(-0.07%) |
Jun 01, 2023 | 26.14 | 26.85 | 25.81 | 26.56 | 9,394 | +0.38(+1.44%) |
May 31, 2023 | 26.39 | 26.58 | 26.19 | 26.19 | 4,832 | -0.01(-0.04%) |
May 30, 2023 | 25.83 | 26.36 | 25.57 | 26.20 | 6,375 | +0.17(+0.67%) |
May 26, 2023 | 25.90 | 26.17 | 25.86 | 26.02 | 3,903 | +0.13(+0.48%) |
May 25, 2023 | 26.57 | 27.02 | 25.60 | 25.90 | 8,653 | -0.51(-1.94%) |
May 24, 2023 | 26.43 | 26.53 | 25.76 | 26.41 | 8,076 | +0.01(+0.04%) |
May 23, 2023 | 26.56 | 26.56 | 25.20 | 26.40 | 10,302 | -0.09(-0.32%) |
May 22, 2023 | 26.02 | 26.59 | 26.02 | 26.48 | 7,365 | +0.55(+2.14%) |
May 19, 2023 | 26.42 | 26.42 | 25.93 | 25.93 | 3,346 | -0.32(-1.20%) |
May 18, 2023 | 26.17 | 26.25 | 26.17 | 26.25 | 2,740 | +0.12(+0.48%) |
May 17, 2023 | 25.33 | 26.28 | 25.33 | 26.12 | 11,830 | +0.59(+2.32%) |
May 16, 2023 | 25.66 | 25.84 | 24.83 | 25.53 | 4,006 | -0.38(-1.48%) |
May 15, 2023 | 25.62 | 26.05 | 25.62 | 25.91 | 4,236 | +0.29(+1.12%) |
May 12, 2023 | 25.46 | 25.62 | 25.10 | 25.62 | 4,787 | +0.16(+0.64%) |
May 11, 2023 | 25.38 | 25.75 | 25.24 | 25.46 | 10,521 | +0.12(+0.49%) |
May 10, 2023 | 24.96 | 25.46 | 24.73 | 25.34 | 12,417 | +0.38(+1.53%) |
May 09, 2023 | 23.98 | 24.95 | 23.98 | 24.95 | 4,432 | -0.14(-0.57%) |
May 08, 2023 | 24.77 | 25.16 | 24.22 | 25.10 | 6,625 | +0.30(+1.20%) |
May 05, 2023 | 24.73 | 24.81 | 24.35 | 24.80 | 7,283 | +0.42(+1.73%) |
May 04, 2023 | 25.34 | 25.34 | 23.79 | 24.38 | 9,020 | -0.57(-2.30%) |
May 03, 2023 | 26.01 | 26.04 | 24.95 | 24.95 | 14,430 | -0.43(-1.69%) |
May 02, 2023 | 24.95 | 25.96 | 24.92 | 25.38 | 12,093 | +0.03(+0.11%) |
May 01, 2023 | 25.95 | 26.04 | 25.14 | 25.36 | 5,396 | -0.59(-2.28%) |
Apr 28, 2023 | 25.33 | 26.02 | 25.33 | 25.95 | 4,167 | +0.18(+0.70%) |
Apr 27, 2023 | 25.34 | 25.77 | 25.28 | 25.77 | 6,325 | +0.33(+1.32%) |
Apr 26, 2023 | 25.48 | 25.58 | 24.82 | 25.43 | 15,355 | +0.23(+0.91%) |
Apr 25, 2023 | 26.09 | 26.09 | 24.64 | 25.20 | 10,029 | -0.43(-1.68%) |
Apr 24, 2023 | 25.58 | 26.29 | 25.58 | 25.63 | 5,096 | -0.10(-0.37%) |
Apr 21, 2023 | 25.68 | 26.28 | 25.22 | 25.73 | 9,012 | -0.18(-0.70%) |
Apr 20, 2023 | 25.40 | 25.91 | 25.15 | 25.91 | 8,908 | +0.29(+1.12%) |
Apr 19, 2023 | 25.20 | 25.62 | 24.67 | 25.62 | 8,273 | +0.76(+3.04%) |
Apr 18, 2023 | 24.55 | 25.20 | 24.30 | 24.87 | 10,194 | +0.20(+0.81%) |
Apr 17, 2023 | 24.46 | 24.88 | 24.10 | 24.67 | 7,717 | +0.11(+0.47%) |
Apr 14, 2023 | 24.30 | 24.83 | 24.30 | 24.55 | 8,004 | -0.12(-0.50%) |
Apr 13, 2023 | 24.93 | 24.98 | 24.46 | 24.68 | 4,776 | -0.20(-0.81%) |
Apr 12, 2023 | 25.15 | 25.24 | 24.88 | 24.88 | 3,801 | +0.00(+0.00%) |
Apr 11, 2023 | 24.37 | 25.04 | 24.37 | 24.88 | 6,730 | +0.38(+1.56%) |
Apr 10, 2023 | 25.06 | 25.06 | 24.50 | 24.50 | 9,155 | -0.08(-0.31%) |
Apr 06, 2023 | 24.12 | 24.64 | 24.12 | 24.57 | 8,170 | +0.38(+1.58%) |
Apr 05, 2023 | 24.36 | 24.67 | 24.08 | 24.19 | 8,984 | -0.49(-1.98%) |
Apr 04, 2023 | 25.06 | 25.06 | 24.03 | 24.68 | 33,813 | -0.53(-2.09%) |
Apr 03, 2023 | 24.19 | 25.86 | 23.75 | 25.20 | 31,478 | +1.01(+4.19%) |
Mar 31, 2023 | 23.73 | 24.37 | 23.57 | 24.19 | 24,696 | +0.73(+3.10%) |
Mar 30, 2023 | 23.20 | 23.78 | 23.20 | 23.46 | 3,225 | -0.34(-1.45%) |
Mar 29, 2023 | 23.58 | 23.89 | 23.24 | 23.81 | 5,430 | +0.27(+1.14%) |
Mar 28, 2023 | 23.18 | 23.54 | 23.18 | 23.54 | 3,906 | +0.36(+1.57%) |
Mar 27, 2023 | 23.34 | 23.34 | 23.07 | 23.18 | 3,199 | -0.28(-1.18%) |
Mar 24, 2023 | 23.15 | 23.45 | 22.65 | 23.45 | 16,951 | +0.19(+0.82%) |
Mar 23, 2023 | 22.95 | 23.55 | 22.95 | 23.26 | 10,022 | -0.03(-0.12%) |
Mar 22, 2023 | 23.71 | 23.84 | 23.14 | 23.29 | 11,984 | -0.16(-0.69%) |
Mar 21, 2023 | 22.95 | 23.90 | 22.62 | 23.45 | 12,230 | +0.54(+2.34%) |
Mar 20, 2023 | 22.34 | 22.92 | 22.33 | 22.92 | 12,980 | +0.68(+3.05%) |
Mar 17, 2023 | 21.43 | 22.44 | 21.43 | 22.24 | 21,543 | +0.56(+2.60%) |
Mar 16, 2023 | 21.38 | 21.68 | 21.02 | 21.68 | 17,300 | +0.45(+2.12%) |
Mar 15, 2023 | 20.29 | 21.48 | 20.29 | 21.23 | 19,835 | +0.62(+3.03%) |
Mar 14, 2023 | 22.00 | 22.22 | 20.60 | 20.60 | 19,771 | -0.70(-3.29%) |
Mar 13, 2023 | 20.81 | 22.33 | 20.81 | 21.30 | 11,385 | +0.26(+1.21%) |
Mar 10, 2023 | 22.42 | 22.42 | 20.93 | 21.05 | 13,357 | -0.82(-3.76%) |
Mar 09, 2023 | 22.05 | 22.05 | 21.87 | 21.87 | 4,919 | -1.31(-5.63%) |
Mar 08, 2023 | 23.19 | 23.73 | 22.70 | 23.17 | 5,040 | -0.34(-1.45%) |
Mar 07, 2023 | 23.60 | 23.81 | 22.71 | 23.51 | 6,854 | -0.25(-1.03%) |
Mar 06, 2023 | 24.77 | 24.77 | 23.54 | 23.76 | 23,612 | -0.76(-3.09%) |
Mar 03, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 2,423 | -0.31(-1.26%) |
Mar 02, 2023 | 24.49 | 24.83 | 23.87 | 24.83 | 6,410 | +0.09(+0.38%) |
Mar 01, 2023 | 24.94 | 24.94 | 24.59 | 24.74 | 6,733 | -0.33(-1.32%) |
Feb 28, 2023 | 25.52 | 25.65 | 25.07 | 25.07 | 9,063 | -0.28(-1.12%) |
Feb 27, 2023 | 25.18 | 25.35 | 25.06 | 25.35 | 5,519 | +0.17(+0.68%) |
Feb 24, 2023 | 25.69 | 25.69 | 24.92 | 25.18 | 5,083 | -0.03(-0.11%) |
Feb 23, 2023 | 25.43 | 25.43 | 25.21 | 25.21 | 3,959 | +0.35(+1.41%) |
Feb 22, 2023 | 24.68 | 25.05 | 24.68 | 24.86 | 13,463 | +0.10(+0.42%) |
Feb 21, 2023 | 25.11 | 25.13 | 24.70 | 24.75 | 10,476 | -0.74(-2.89%) |
Feb 17, 2023 | 25.21 | 25.61 | 24.91 | 25.49 | 17,266 | +0.36(+1.43%) |
Feb 16, 2023 | 24.45 | 25.13 | 24.30 | 25.13 | 7,954 | +0.44(+1.80%) |
Feb 15, 2023 | 24.44 | 24.88 | 24.44 | 24.69 | 5,934 | -0.03(-0.11%) |
Feb 14, 2023 | 24.98 | 25.44 | 24.72 | 24.72 | 15,869 | -0.25(-0.99%) |
Feb 13, 2023 | 24.50 | 25.15 | 24.34 | 24.96 | 10,450 | +0.29(+1.19%) |
Feb 10, 2023 | 24.31 | 24.85 | 24.18 | 24.67 | 18,566 | +0.09(+0.35%) |
Feb 09, 2023 | 24.76 | 25.01 | 24.15 | 24.58 | 20,733 | +0.15(+0.62%) |
Feb 08, 2023 | 24.42 | 24.78 | 24.26 | 24.43 | 14,390 | -0.27(-1.11%) |
Feb 07, 2023 | 24.59 | 26.00 | 24.03 | 24.71 | 21,558 | +0.01(+0.04%) |
Feb 06, 2023 | 25.43 | 25.47 | 24.63 | 24.70 | 7,716 | -0.81(-3.19%) |
Feb 03, 2023 | 25.44 | 25.53 | 25.18 | 25.51 | 5,572 | -0.10(-0.41%) |
Feb 02, 2023 | 25.11 | 25.63 | 25.09 | 25.61 | 9,272 | +0.55(+2.19%) |
Feb 01, 2023 | 25.96 | 25.96 | 24.59 | 25.07 | 14,650 | -0.68(-2.65%) |
Jan 31, 2023 | 25.59 | 26.05 | 25.59 | 25.75 | 11,738 | +0.67(+2.68%) |
Jan 30, 2023 | 25.15 | 25.41 | 24.92 | 25.08 | 6,853 | -0.12(-0.49%) |
Jan 27, 2023 | 25.59 | 25.89 | 25.09 | 25.20 | 11,771 | -0.64(-2.49%) |
Jan 26, 2023 | 25.66 | 25.84 | 25.20 | 25.84 | 6,199 | +0.16(+0.63%) |
Jan 25, 2023 | 25.19 | 26.09 | 24.70 | 25.68 | 7,485 | +0.49(+1.95%) |
Jan 24, 2023 | 25.20 | 25.71 | 24.89 | 25.19 | 6,700 | +0.04(+0.15%) |
Jan 23, 2023 | 24.97 | 26.03 | 24.88 | 25.15 | 22,570 | -0.05(-0.19%) |
Jan 20, 2023 | 24.72 | 25.33 | 23.65 | 25.20 | 14,521 | +0.70(+2.86%) |
Jan 19, 2023 | 24.55 | 24.93 | 23.68 | 24.50 | 11,227 | -0.09(-0.38%) |
Jan 18, 2023 | 24.97 | 25.05 | 24.27 | 24.59 | 6,237 | -0.53(-2.11%) |
Jan 17, 2023 | 24.30 | 25.54 | 24.16 | 25.12 | 17,004 | +0.47(+1.92%) |
Jan 13, 2023 | 24.11 | 24.72 | 23.74 | 24.65 | 11,177 | +0.48(+2.00%) |
Jan 12, 2023 | 24.35 | 24.39 | 23.87 | 24.17 | 9,619 | -0.11(-0.47%) |
Jan 11, 2023 | 23.37 | 24.29 | 23.05 | 24.28 | 22,046 | +1.16(+5.03%) |
Jan 10, 2023 | 22.15 | 23.41 | 21.96 | 23.12 | 52,059 | +1.09(+4.94%) |
Jan 09, 2023 | 22.16 | 22.51 | 21.92 | 22.03 | 26,798 | +0.09(+0.39%) |
Jan 06, 2023 | 21.73 | 22.22 | 21.58 | 21.94 | 18,316 | +0.87(+4.13%) |
Jan 05, 2023 | 20.89 | 21.24 | 20.71 | 21.07 | 19,175 | +0.27(+1.32%) |
Jan 04, 2023 | 20.72 | 21.37 | 20.59 | 20.80 | 32,959 | +0.26(+1.29%) |
Jan 03, 2023 | 20.27 | 21.00 | 20.27 | 20.54 | 64,200 | +0.52(+2.60%) |
Dec 30, 2022 | 20.43 | 20.66 | 19.20 | 20.02 | 120,139 | -0.81(-3.91%) |
Dec 29, 2022 | 22.24 | 22.24 | 20.51 | 20.83 | 63,878 | -1.04(-4.76%) |
Dec 28, 2022 | 22.90 | 23.46 | 21.78 | 21.87 | 24,610 | -1.35(-5.82%) |
Dec 27, 2022 | 23.22 | 23.39 | 23.16 | 23.22 | 5,942 | +0.19(+0.82%) |
Dec 23, 2022 | 22.98 | 23.27 | 22.98 | 23.03 | 7,048 | -0.09(-0.41%) |
Dec 22, 2022 | 22.94 | 23.17 | 22.94 | 23.13 | 8,247 | +0.02(+0.08%) |
Dec 21, 2022 | 22.73 | 23.11 | 22.73 | 23.11 | 4,986 | +0.60(+2.65%) |
Dec 20, 2022 | 22.72 | 23.05 | 22.06 | 22.51 | 25,605 | -0.45(-1.98%) |
Dec 19, 2022 | 22.99 | 23.36 | 22.73 | 22.97 | 6,595 | -0.26(-1.14%) |
Dec 16, 2022 | 22.95 | 23.83 | 22.56 | 23.23 | 58,527 | -0.12(-0.53%) |
Dec 15, 2022 | 23.40 | 23.57 | 23.34 | 23.35 | 5,328 | -0.06(-0.24%) |
Dec 14, 2022 | 24.78 | 24.79 | 23.08 | 23.41 | 46,430 | -1.16(-4.73%) |
Dec 13, 2022 | 24.36 | 24.78 | 23.84 | 24.57 | 28,367 | +0.50(+2.08%) |
Dec 12, 2022 | 24.37 | 24.91 | 24.00 | 24.07 | 15,104 | -0.15(-0.62%) |
Dec 09, 2022 | 24.83 | 25.40 | 24.22 | 24.22 | 18,300 | -1.12(-4.40%) |
Dec 08, 2022 | 25.28 | 25.52 | 24.91 | 25.34 | 8,371 | -0.08(-0.30%) |
Dec 07, 2022 | 25.43 | 25.85 | 24.65 | 25.42 | 8,180 | +0.16(+0.64%) |
Dec 06, 2022 | 24.74 | 25.26 | 24.67 | 25.26 | 16,532 | +0.65(+2.65%) |
Dec 05, 2022 | 24.74 | 24.78 | 24.08 | 24.60 | 8,532 | -0.27(-1.10%) |
Dec 02, 2022 | 24.42 | 25.16 | 24.42 | 24.88 | 10,258 | +0.07(+0.27%) |