Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.29 | 27.44 | 27.25 | 27.44 | 65,034 | -0.22(-0.79%) |
Feb 28, 2024 | 27.67 | 27.73 | 27.62 | 27.66 | 11,795 | -0.09(-0.33%) |
Feb 27, 2024 | 27.61 | 27.78 | 27.59 | 27.75 | 44,812 | +0.07(+0.25%) |
Feb 26, 2024 | 27.81 | 27.88 | 27.65 | 27.68 | 49,810 | +0.12(+0.44%) |
Feb 23, 2024 | 27.90 | 27.91 | 27.43 | 27.56 | 116,299 | -0.35(-1.25%) |
Feb 22, 2024 | 27.86 | 28.01 | 27.85 | 27.91 | 31,292 | +0.03(+0.11%) |
Feb 21, 2024 | 27.76 | 27.95 | 27.72 | 27.88 | 22,331 | +0.06(+0.22%) |
Feb 20, 2024 | 27.73 | 27.88 | 27.70 | 27.82 | 24,666 | -0.34(-1.22%) |
Feb 16, 2024 | 28.59 | 28.64 | 28.10 | 28.16 | 96,149 | -0.23(-0.79%) |
Feb 15, 2024 | 28.44 | 28.56 | 28.30 | 28.39 | 60,292 | -0.36(-1.25%) |
Feb 14, 2024 | 28.80 | 28.91 | 28.62 | 28.75 | 43,662 | +0.05(+0.17%) |
Feb 13, 2024 | 28.44 | 28.76 | 28.39 | 28.70 | 106,945 | +0.82(+2.94%) |
Feb 12, 2024 | 28.05 | 28.14 | 27.88 | 27.88 | 68,632 | +0.11(+0.40%) |
Feb 09, 2024 | 27.75 | 27.88 | 27.71 | 27.77 | 53,996 | +0.24(+0.87%) |
Feb 08, 2024 | 27.64 | 27.67 | 27.48 | 27.53 | 60,719 | +0.07(+0.25%) |
Feb 07, 2024 | 27.42 | 27.50 | 27.19 | 27.46 | 62,572 | +0.04(+0.15%) |
Feb 06, 2024 | 27.58 | 27.64 | 27.33 | 27.42 | 55,805 | -0.28(-1.01%) |
Feb 05, 2024 | 27.92 | 27.95 | 27.65 | 27.70 | 48,625 | +0.32(+1.17%) |
Feb 02, 2024 | 27.55 | 27.60 | 27.31 | 27.38 | 86,617 | +0.51(+1.90%) |
Feb 01, 2024 | 27.08 | 27.22 | 26.60 | 26.87 | 143,379 | -0.52(-1.90%) |
Jan 31, 2024 | 27.15 | 27.48 | 26.83 | 27.39 | 155,274 | +0.05(+0.18%) |
Jan 30, 2024 | 27.03 | 27.53 | 27.02 | 27.34 | 56,826 | -0.10(-0.36%) |
Jan 29, 2024 | 27.44 | 27.72 | 27.38 | 27.44 | 50,573 | -0.37(-1.33%) |
Jan 26, 2024 | 27.73 | 27.87 | 27.73 | 27.81 | 15,879 | +0.08(+0.29%) |
Jan 25, 2024 | 27.70 | 27.93 | 27.65 | 27.73 | 64,173 | -0.22(-0.79%) |
Jan 24, 2024 | 27.36 | 27.96 | 27.35 | 27.95 | 86,137 | +0.47(+1.71%) |
Jan 23, 2024 | 27.60 | 27.68 | 27.42 | 27.48 | 40,558 | -0.21(-0.76%) |
Jan 22, 2024 | 27.69 | 27.78 | 27.53 | 27.69 | 62,391 | +0.24(+0.87%) |
Jan 19, 2024 | 27.36 | 27.57 | 27.34 | 27.45 | 120,918 | -0.16(-0.58%) |
Jan 18, 2024 | 27.91 | 27.92 | 27.60 | 27.61 | 91,209 | -0.44(-1.55%) |
Jan 17, 2024 | 27.61 | 28.14 | 27.60 | 28.05 | 149,734 | +0.60(+2.17%) |
Jan 16, 2024 | 27.06 | 27.54 | 27.01 | 27.45 | 71,835 | +0.56(+2.08%) |
Jan 12, 2024 | 26.53 | 27.03 | 26.49 | 26.89 | 220,433 | -0.54(-1.97%) |
Jan 11, 2024 | 27.30 | 27.81 | 27.27 | 27.43 | 57,706 | -0.07(-0.25%) |
Jan 10, 2024 | 27.23 | 27.58 | 27.23 | 27.50 | 69,501 | +0.15(+0.55%) |
Jan 09, 2024 | 27.13 | 27.43 | 27.01 | 27.35 | 86,293 | -0.03(-0.11%) |
Jan 08, 2024 | 27.60 | 27.60 | 27.13 | 27.38 | 137,403 | +0.45(+1.67%) |
Jan 05, 2024 | 26.84 | 27.00 | 26.39 | 26.93 | 189,037 | +0.01(+0.04%) |
Jan 04, 2024 | 27.02 | 27.12 | 26.84 | 26.92 | 82,241 | -0.05(-0.19%) |
Jan 03, 2024 | 27.07 | 27.24 | 26.77 | 26.97 | 157,183 | +0.46(+1.74%) |
Jan 02, 2024 | 26.30 | 26.54 | 26.20 | 26.51 | 46,164 | +0.14(+0.53%) |
Dec 29, 2023 | 26.45 | 26.47 | 26.26 | 26.37 | 107,181 | +0.08(+0.30%) |
Dec 28, 2023 | 26.16 | 26.29 | 25.92 | 26.29 | 81,037 | +0.35(+1.35%) |
Dec 27, 2023 | 26.16 | 26.24 | 25.79 | 25.94 | 83,551 | -0.27(-1.02%) |
Dec 26, 2023 | 26.37 | 26.55 | 26.20 | 26.21 | 29,283 | -0.33(-1.25%) |
Dec 22, 2023 | 26.19 | 26.60 | 26.10 | 26.54 | 97,775 | -0.24(-0.90%) |
Dec 21, 2023 | 26.88 | 26.98 | 26.77 | 26.78 | 32,478 | -0.35(-1.29%) |
Dec 20, 2023 | 27.07 | 27.13 | 26.91 | 27.13 | 42,781 | +0.28(+1.04%) |
Dec 19, 2023 | 27.06 | 27.06 | 26.65 | 26.85 | 73,473 | -0.36(-1.32%) |
Dec 18, 2023 | 27.28 | 27.36 | 27.01 | 27.21 | 35,596 | -0.21(-0.77%) |
Dec 15, 2023 | 27.01 | 27.48 | 26.89 | 27.42 | 53,602 | +0.49(+1.82%) |
Dec 14, 2023 | 26.85 | 27.07 | 26.56 | 26.93 | 106,133 | -0.32(-1.17%) |
Dec 13, 2023 | 28.39 | 28.54 | 27.24 | 27.25 | 163,975 | -1.25(-4.39%) |
Dec 12, 2023 | 28.38 | 28.57 | 28.33 | 28.50 | 37,211 | +0.04(+0.14%) |
Dec 11, 2023 | 28.20 | 28.58 | 28.19 | 28.46 | 91,827 | +0.62(+2.23%) |
Dec 08, 2023 | 27.77 | 28.03 | 27.51 | 27.84 | 86,890 | +0.71(+2.62%) |
Dec 07, 2023 | 27.02 | 27.34 | 26.97 | 27.13 | 32,481 | -0.03(-0.11%) |
Dec 06, 2023 | 27.03 | 27.26 | 26.88 | 27.16 | 43,671 | -0.19(-0.69%) |
Dec 05, 2023 | 27.22 | 27.59 | 27.15 | 27.35 | 130,859 | +0.20(+0.74%) |
Dec 04, 2023 | 26.69 | 27.28 | 26.48 | 27.15 | 134,166 | +1.14(+4.38%) |
Dec 01, 2023 | 26.92 | 26.92 | 25.89 | 26.01 | 119,124 | -0.91(-3.38%) |
Nov 30, 2023 | 26.85 | 27.01 | 26.78 | 26.92 | 72,143 | +0.26(+0.98%) |
Nov 29, 2023 | 26.76 | 26.78 | 26.52 | 26.66 | 42,744 | -0.08(-0.30%) |
Nov 28, 2023 | 27.10 | 27.23 | 26.69 | 26.74 | 63,669 | -0.74(-2.69%) |
Nov 27, 2023 | 27.52 | 27.66 | 27.46 | 27.48 | 41,451 | -0.35(-1.26%) |
Nov 24, 2023 | 27.84 | 27.89 | 27.73 | 27.83 | 18,439 | -0.28(-1.00%) |
Nov 22, 2023 | 27.81 | 28.14 | 27.75 | 28.11 | 47,063 | +0.26(+0.93%) |
Nov 21, 2023 | 27.78 | 27.86 | 27.60 | 27.85 | 37,090 | -0.59(-2.07%) |
Nov 20, 2023 | 28.76 | 28.79 | 28.40 | 28.44 | 37,830 | +0.11(+0.39%) |
Nov 17, 2023 | 28.24 | 28.37 | 28.21 | 28.33 | 28,928 | +0.00(+0.00%) |
Nov 16, 2023 | 28.60 | 28.60 | 28.12 | 28.33 | 47,008 | -0.60(-2.07%) |
Nov 15, 2023 | 28.80 | 29.01 | 28.79 | 28.93 | 47,231 | +0.18(+0.63%) |
Nov 14, 2023 | 28.86 | 28.89 | 28.54 | 28.75 | 63,904 | -0.55(-1.88%) |
Nov 13, 2023 | 29.58 | 29.70 | 29.20 | 29.30 | 46,879 | -0.33(-1.11%) |
Nov 10, 2023 | 29.30 | 29.67 | 29.26 | 29.63 | 25,448 | +0.66(+2.27%) |
Nov 09, 2023 | 29.15 | 29.15 | 28.72 | 28.97 | 55,681 | -0.20(-0.69%) |
Nov 08, 2023 | 28.78 | 29.24 | 28.77 | 29.17 | 98,923 | +0.58(+2.01%) |
Nov 07, 2023 | 28.70 | 28.84 | 28.55 | 28.59 | 63,065 | +0.27(+0.97%) |
Nov 06, 2023 | 28.13 | 28.32 | 28.08 | 28.32 | 24,186 | +0.42(+1.51%) |
Nov 03, 2023 | 27.97 | 27.97 | 27.72 | 27.90 | 66,086 | -0.19(-0.68%) |
Nov 02, 2023 | 28.09 | 28.23 | 28.03 | 28.09 | 26,097 | -0.16(-0.57%) |
Nov 01, 2023 | 28.10 | 28.50 | 27.87 | 28.25 | 47,430 | +0.17(+0.61%) |
Oct 31, 2023 | 27.80 | 28.22 | 27.41 | 28.08 | 97,528 | +0.33(+1.19%) |
Oct 30, 2023 | 27.51 | 27.77 | 27.51 | 27.75 | 40,132 | +0.33(+1.20%) |
Oct 27, 2023 | 28.14 | 28.20 | 27.34 | 27.42 | 142,435 | -0.60(-2.14%) |
Oct 26, 2023 | 28.25 | 28.38 | 27.89 | 28.02 | 49,554 | -0.09(-0.33%) |
Oct 25, 2023 | 28.20 | 28.60 | 27.94 | 28.11 | 64,460 | -0.22(-0.78%) |
Oct 24, 2023 | 28.61 | 28.69 | 28.22 | 28.34 | 38,303 | +0.03(+0.11%) |
Oct 23, 2023 | 28.14 | 28.36 | 28.12 | 28.30 | 44,443 | +0.20(+0.69%) |
Oct 20, 2023 | 28.17 | 28.26 | 27.60 | 28.11 | 157,549 | -0.14(-0.50%) |
Oct 19, 2023 | 28.90 | 28.97 | 28.15 | 28.25 | 108,438 | -0.68(-2.35%) |
Oct 18, 2023 | 28.95 | 29.30 | 28.61 | 28.93 | 145,876 | -0.86(-2.89%) |
Oct 17, 2023 | 29.79 | 29.90 | 29.53 | 29.79 | 93,948 | -0.11(-0.37%) |
Oct 16, 2023 | 29.96 | 30.02 | 29.78 | 29.90 | 55,255 | +0.31(+1.05%) |
Oct 13, 2023 | 30.33 | 30.37 | 29.52 | 29.59 | 117,594 | -2.05(-6.48%) |
Oct 12, 2023 | 31.34 | 31.64 | 31.33 | 31.64 | 42,104 | +0.26(+0.83%) |
Oct 11, 2023 | 31.50 | 31.58 | 31.27 | 31.38 | 89,438 | -0.46(-1.44%) |
Oct 10, 2023 | 32.04 | 32.09 | 31.80 | 31.84 | 27,399 | +0.07(+0.22%) |
Oct 09, 2023 | 32.38 | 32.39 | 31.75 | 31.77 | 45,000 | -1.15(-3.49%) |
Oct 06, 2023 | 33.06 | 33.39 | 32.76 | 32.92 | 60,210 | -0.29(-0.87%) |
Oct 05, 2023 | 33.30 | 33.50 | 33.21 | 33.21 | 47,834 | +0.10(+0.30%) |
Oct 04, 2023 | 33.06 | 33.37 | 33.02 | 33.11 | 54,121 | +0.03(+0.09%) |
Oct 03, 2023 | 33.07 | 33.22 | 32.80 | 33.08 | 41,691 | +0.23(+0.70%) |
Oct 02, 2023 | 32.65 | 32.91 | 32.57 | 32.85 | 52,024 | +0.65(+2.03%) |
Sep 29, 2023 | 31.23 | 32.22 | 31.23 | 32.20 | 55,655 | +0.68(+2.17%) |
Sep 28, 2023 | 31.28 | 31.74 | 31.22 | 31.51 | 99,577 | +0.35(+1.12%) |
Sep 27, 2023 | 30.77 | 31.31 | 30.77 | 31.16 | 102,398 | +0.74(+2.44%) |
Sep 26, 2023 | 30.24 | 30.47 | 30.15 | 30.42 | 61,987 | +0.50(+1.69%) |
Sep 25, 2023 | 29.67 | 29.93 | 29.90 | 29.91 | 33,454 | +0.30(+1.03%) |
Sep 22, 2023 | 29.59 | 29.62 | 29.49 | 29.61 | 13,960 | -0.15(-0.50%) |
Sep 21, 2023 | 29.86 | 29.89 | 29.65 | 29.76 | 64,344 | +0.42(+1.44%) |
Sep 20, 2023 | 29.34 | 29.34 | 28.92 | 29.34 | 38,825 | -0.04(-0.14%) |
Sep 19, 2023 | 29.29 | 29.40 | 29.25 | 29.38 | 12,600 | +0.06(+0.20%) |
Sep 18, 2023 | 29.51 | 29.60 | 29.31 | 29.32 | 12,983 | -0.34(-1.15%) |
Sep 15, 2023 | 29.63 | 29.66 | 29.38 | 29.66 | 64,082 | -0.44(-1.46%) |
Sep 14, 2023 | 30.29 | 30.33 | 29.96 | 30.10 | 53,775 | +0.06(+0.20%) |
Sep 13, 2023 | 29.88 | 30.07 | 29.84 | 30.04 | 44,361 | +0.15(+0.50%) |
Sep 12, 2023 | 30.04 | 30.04 | 29.86 | 29.89 | 39,223 | +0.31(+1.05%) |
Sep 11, 2023 | 29.36 | 29.62 | 29.35 | 29.58 | 49,798 | -0.08(-0.27%) |
Sep 08, 2023 | 29.58 | 29.73 | 29.36 | 29.66 | 32,970 | -0.01(-0.02%) |
Sep 07, 2023 | 29.59 | 29.70 | 29.46 | 29.67 | 29,144 | -0.03(-0.12%) |
Sep 06, 2023 | 29.56 | 29.74 | 29.31 | 29.70 | 44,120 | +0.30(+1.03%) |
Sep 05, 2023 | 29.20 | 29.43 | 29.18 | 29.40 | 36,750 | +0.44(+1.52%) |
Sep 01, 2023 | 28.66 | 29.11 | 28.60 | 28.96 | 26,515 | +0.02(+0.06%) |
Aug 31, 2023 | 28.86 | 28.95 | 28.81 | 28.94 | 8,658 | +0.12(+0.42%) |
Aug 30, 2023 | 28.72 | 28.82 | 28.66 | 28.82 | 28,812 | -0.14(-0.48%) |
Aug 29, 2023 | 29.58 | 29.59 | 28.96 | 28.96 | 38,618 | -0.55(-1.86%) |
Aug 28, 2023 | 29.72 | 29.73 | 29.34 | 29.51 | 70,943 | -0.18(-0.61%) |
Aug 25, 2023 | 29.67 | 30.01 | 29.44 | 29.69 | 46,928 | +0.09(+0.31%) |
Aug 24, 2023 | 29.68 | 29.76 | 29.41 | 29.60 | 26,575 | +0.05(+0.17%) |
Aug 23, 2023 | 29.75 | 29.82 | 29.47 | 29.55 | 53,281 | -0.64(-2.11%) |
Aug 22, 2023 | 30.29 | 30.45 | 30.15 | 30.19 | 21,702 | -0.09(-0.31%) |
Aug 21, 2023 | 30.23 | 30.56 | 30.23 | 30.28 | 29,981 | -0.14(-0.47%) |
Aug 18, 2023 | 30.26 | 30.48 | 30.21 | 30.42 | 27,902 | +0.02(+0.08%) |
Aug 17, 2023 | 30.01 | 30.54 | 30.00 | 30.40 | 30,597 | +0.13(+0.43%) |
Aug 16, 2023 | 29.95 | 30.29 | 29.87 | 30.27 | 60,725 | +0.36(+1.20%) |
Aug 15, 2023 | 29.89 | 29.95 | 29.66 | 29.91 | 30,713 | +0.15(+0.50%) |
Aug 14, 2023 | 29.82 | 29.93 | 29.61 | 29.76 | 25,197 | +0.20(+0.68%) |
Aug 11, 2023 | 29.54 | 29.60 | 29.31 | 29.56 | 42,663 | +0.00(+0.00%) |
Aug 10, 2023 | 29.21 | 29.57 | 29.21 | 29.56 | 21,450 | +0.10(+0.34%) |
Aug 09, 2023 | 29.17 | 29.47 | 29.09 | 29.46 | 64,427 | +0.29(+0.99%) |
Aug 08, 2023 | 29.18 | 29.19 | 28.96 | 29.17 | 61,363 | +0.37(+1.30%) |
Aug 07, 2023 | 28.68 | 28.93 | 28.64 | 28.80 | 22,837 | +0.15(+0.51%) |
Aug 04, 2023 | 28.61 | 28.70 | 28.50 | 28.65 | 59,283 | -0.19(-0.66%) |
Aug 03, 2023 | 28.88 | 28.89 | 28.73 | 28.84 | 53,503 | +0.07(+0.24%) |
Aug 02, 2023 | 28.49 | 28.84 | 28.43 | 28.77 | 67,276 | +0.27(+0.95%) |
Aug 01, 2023 | 28.39 | 28.57 | 28.25 | 28.50 | 75,594 | +0.60(+2.15%) |
Jul 31, 2023 | 27.87 | 27.91 | 27.70 | 27.90 | 42,586 | -0.15(-0.52%) |
Jul 28, 2023 | 28.14 | 28.20 | 27.94 | 28.05 | 49,983 | -0.42(-1.49%) |
Jul 27, 2023 | 28.12 | 28.50 | 28.12 | 28.47 | 101,740 | +0.90(+3.28%) |
Jul 26, 2023 | 27.75 | 27.85 | 27.47 | 27.57 | 125,968 | -0.29(-1.02%) |
Jul 25, 2023 | 28.04 | 28.19 | 27.83 | 27.85 | 63,372 | -0.29(-1.03%) |
Jul 24, 2023 | 27.91 | 28.15 | 27.83 | 28.14 | 63,651 | +0.26(+0.93%) |
Jul 21, 2023 | 27.91 | 28.04 | 27.82 | 27.88 | 43,226 | +0.20(+0.72%) |
Jul 20, 2023 | 27.41 | 27.79 | 27.41 | 27.68 | 32,620 | +0.27(+1.00%) |
Jul 19, 2023 | 27.49 | 27.63 | 27.39 | 27.41 | 57,186 | -0.02(-0.06%) |
Jul 18, 2023 | 27.66 | 27.80 | 27.25 | 27.42 | 92,688 | -0.62(-2.21%) |
Jul 17, 2023 | 28.21 | 28.32 | 28.02 | 28.04 | 47,025 | -0.02(-0.07%) |
Jul 14, 2023 | 28.00 | 28.17 | 27.86 | 28.06 | 47,672 | +0.16(+0.59%) |
Jul 13, 2023 | 27.90 | 28.02 | 27.85 | 27.89 | 64,275 | -0.00(-0.02%) |
Jul 12, 2023 | 28.11 | 28.13 | 27.87 | 27.90 | 103,430 | -0.77(-2.69%) |
Jul 11, 2023 | 28.69 | 28.75 | 28.58 | 28.67 | 109,020 | -0.20(-0.69%) |
Jul 10, 2023 | 28.99 | 29.02 | 28.83 | 28.87 | 58,657 | +0.02(+0.07%) |
Jul 07, 2023 | 28.99 | 28.99 | 28.57 | 28.85 | 86,139 | -0.47(-1.60%) |
Jul 06, 2023 | 29.25 | 29.55 | 29.23 | 29.32 | 57,395 | +0.21(+0.72%) |
Jul 05, 2023 | 28.60 | 29.11 | 28.60 | 29.11 | 80,245 | +0.23(+0.80%) |
Jul 03, 2023 | 28.84 | 28.89 | 28.60 | 28.88 | 33,248 | -0.08(-0.28%) |
Jun 30, 2023 | 29.16 | 29.25 | 28.88 | 28.96 | 96,519 | -0.36(-1.21%) |
Jun 29, 2023 | 29.77 | 29.77 | 29.15 | 29.32 | 90,016 | +0.09(+0.29%) |
Jun 28, 2023 | 29.26 | 29.43 | 29.11 | 29.23 | 60,097 | +0.16(+0.55%) |
Jun 27, 2023 | 28.62 | 29.16 | 28.59 | 29.07 | 51,385 | +0.28(+0.97%) |
Jun 26, 2023 | 28.64 | 28.84 | 28.64 | 28.79 | 41,661 | -0.10(-0.35%) |
Jun 23, 2023 | 28.45 | 28.92 | 28.31 | 28.89 | 80,217 | -0.17(-0.58%) |
Jun 22, 2023 | 28.87 | 29.09 | 28.68 | 29.06 | 55,822 | +0.61(+2.14%) |
Jun 21, 2023 | 28.59 | 28.87 | 28.34 | 28.45 | 51,510 | +0.09(+0.32%) |
Jun 20, 2023 | 28.28 | 28.54 | 28.28 | 28.36 | 149,054 | +0.58(+2.09%) |
Jun 16, 2023 | 27.69 | 27.82 | 27.49 | 27.78 | 60,902 | +0.09(+0.33%) |
Jun 15, 2023 | 28.20 | 28.20 | 27.65 | 27.69 | 128,326 | +2.00(+7.76%) |
May 08, 2023 | 25.68 | 25.75 | 25.46 | 25.70 | 66,483 | -0.05(-0.21%) |
May 05, 2023 | 25.97 | 26.19 | 25.71 | 25.75 | 136,663 | +0.78(+3.12%) |
May 04, 2023 | 25.37 | 25.39 | 24.72 | 24.97 | 157,138 | -0.34(-1.34%) |
May 03, 2023 | 25.72 | 25.88 | 25.27 | 25.31 | 112,387 | -0.40(-1.56%) |
May 02, 2023 | 26.56 | 26.57 | 25.70 | 25.71 | 120,378 | -1.05(-3.92%) |
May 01, 2023 | 26.14 | 26.76 | 26.12 | 26.76 | 41,912 | +0.27(+1.02%) |
Apr 28, 2023 | 26.50 | 26.66 | 26.35 | 26.49 | 40,721 | -0.01(-0.04%) |
Apr 27, 2023 | 26.74 | 26.89 | 26.43 | 26.50 | 73,200 | +0.00(+0.00%) |
Apr 26, 2023 | 25.96 | 26.59 | 25.93 | 26.50 | 109,947 | +0.30(+1.15%) |
Apr 25, 2023 | 26.43 | 26.60 | 26.08 | 26.20 | 108,147 | -0.28(-1.06%) |
Apr 24, 2023 | 26.65 | 26.83 | 26.41 | 26.48 | 106,769 | -0.14(-0.54%) |
Apr 21, 2023 | 26.39 | 26.88 | 26.22 | 26.62 | 145,356 | +0.57(+2.21%) |
Apr 20, 2023 | 26.05 | 26.16 | 25.82 | 26.05 | 66,477 | -0.23(-0.88%) |
Apr 19, 2023 | 26.54 | 26.57 | 26.23 | 26.28 | 103,411 | +0.26(+1.01%) |
Apr 18, 2023 | 26.32 | 26.36 | 25.85 | 26.02 | 107,197 | -0.19(-0.73%) |
Apr 17, 2023 | 26.12 | 26.59 | 26.12 | 26.21 | 174,762 | +0.25(+0.96%) |
Apr 14, 2023 | 25.50 | 26.26 | 25.40 | 25.96 | 137,267 | +0.88(+3.51%) |
Apr 13, 2023 | 25.05 | 25.23 | 24.88 | 25.08 | 137,742 | -0.68(-2.64%) |
Apr 12, 2023 | 25.62 | 26.05 | 25.60 | 25.76 | 93,285 | -0.23(-0.88%) |
Apr 11, 2023 | 26.10 | 26.16 | 25.92 | 25.99 | 44,670 | -0.33(-1.25%) |
Apr 10, 2023 | 26.31 | 26.55 | 26.23 | 26.32 | 83,340 | +0.39(+1.50%) |
Apr 06, 2023 | 25.79 | 26.03 | 25.73 | 25.93 | 102,005 | +0.39(+1.53%) |
Apr 05, 2023 | 25.37 | 25.79 | 25.23 | 25.54 | 58,878 | +0.05(+0.20%) |
Apr 04, 2023 | 26.39 | 26.39 | 25.38 | 25.49 | 170,355 | -0.96(-3.63%) |
Apr 03, 2023 | 26.65 | 26.75 | 26.30 | 26.45 | 80,204 | -0.39(-1.45%) |
Mar 31, 2023 | 26.57 | 26.93 | 26.49 | 26.84 | 50,592 | +0.29(+1.09%) |
Mar 30, 2023 | 26.96 | 27.00 | 26.49 | 26.55 | 87,101 | -0.44(-1.63%) |
Mar 29, 2023 | 27.01 | 27.07 | 26.78 | 26.99 | 141,944 | +0.29(+1.09%) |
Mar 28, 2023 | 27.06 | 27.10 | 26.70 | 26.70 | 59,539 | -0.47(-1.73%) |
Mar 27, 2023 | 27.37 | 27.50 | 27.13 | 27.17 | 132,364 | +0.55(+2.08%) |
Mar 24, 2023 | 26.11 | 26.65 | 25.99 | 26.62 | 137,272 | +0.55(+2.09%) |
Mar 23, 2023 | 26.60 | 26.68 | 25.93 | 26.07 | 110,405 | -0.68(-2.54%) |
Mar 22, 2023 | 27.64 | 27.64 | 26.60 | 26.75 | 176,311 | -0.92(-3.32%) |
Mar 21, 2023 | 26.98 | 27.78 | 26.98 | 27.67 | 191,742 | +1.02(+3.83%) |
Mar 20, 2023 | 26.54 | 26.94 | 26.48 | 26.65 | 152,020 | -0.01(-0.04%) |
Mar 17, 2023 | 27.52 | 27.60 | 26.36 | 26.66 | 233,103 | -1.65(-5.83%) |
Mar 16, 2023 | 28.06 | 28.50 | 27.99 | 28.31 | 126,665 | -0.07(-0.25%) |
Mar 15, 2023 | 28.21 | 28.60 | 27.80 | 28.38 | 148,972 | -0.48(-1.66%) |
Mar 14, 2023 | 28.70 | 28.99 | 28.62 | 28.86 | 67,325 | +0.36(+1.26%) |
Mar 13, 2023 | 28.92 | 29.05 | 28.49 | 28.50 | 129,943 | -1.40(-4.68%) |
Mar 10, 2023 | 30.58 | 30.60 | 29.90 | 29.90 | 101,149 | -1.33(-4.26%) |
Mar 09, 2023 | 31.41 | 31.41 | 31.08 | 31.23 | 87,634 | -0.58(-1.82%) |
Mar 08, 2023 | 31.82 | 31.84 | 31.45 | 31.81 | 75,877 | +0.04(+0.13%) |
Mar 07, 2023 | 31.14 | 31.81 | 31.14 | 31.77 | 59,247 | +1.10(+3.57%) |
Mar 06, 2023 | 30.45 | 30.71 | 30.44 | 30.67 | 25,635 | +0.34(+1.12%) |
Mar 03, 2023 | 30.76 | 30.90 | 30.32 | 30.34 | 40,241 | -0.64(-2.08%) |
Mar 02, 2023 | 31.09 | 31.10 | 30.90 | 30.98 | 49,756 | +0.08(+0.26%) |