Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.49 | 27.75 | 26.78 | 26.99 | 1,013,247 | +0.09(+0.33%) |
Feb 28, 2024 | 26.74 | 27.17 | 26.58 | 26.90 | 523,258 | -0.14(-0.51%) |
Feb 27, 2024 | 27.06 | 27.32 | 26.86 | 27.04 | 269,305 | +0.17(+0.63%) |
Feb 26, 2024 | 27.20 | 27.55 | 26.72 | 26.87 | 268,868 | -0.54(-1.95%) |
Feb 23, 2024 | 27.36 | 27.82 | 27.03 | 27.41 | 211,052 | +0.10(+0.36%) |
Feb 22, 2024 | 27.45 | 27.69 | 27.09 | 27.31 | 247,469 | -0.33(-1.18%) |
Feb 21, 2024 | 27.72 | 27.79 | 27.53 | 27.64 | 251,538 | -0.24(-0.85%) |
Feb 20, 2024 | 27.77 | 28.32 | 27.77 | 27.87 | 226,553 | -0.37(-1.32%) |
Feb 16, 2024 | 28.36 | 28.50 | 28.01 | 28.25 | 283,194 | -0.40(-1.41%) |
Feb 15, 2024 | 27.49 | 28.84 | 27.49 | 28.65 | 294,158 | +1.17(+4.25%) |
Feb 14, 2024 | 27.23 | 27.54 | 26.70 | 27.48 | 446,690 | +0.72(+2.68%) |
Feb 13, 2024 | 27.23 | 27.41 | 26.36 | 26.76 | 398,000 | -1.59(-5.61%) |
Feb 12, 2024 | 27.77 | 28.81 | 27.75 | 28.35 | 279,028 | +0.66(+2.38%) |
Feb 09, 2024 | 27.41 | 27.79 | 26.80 | 27.70 | 259,894 | +0.36(+1.33%) |
Feb 08, 2024 | 27.04 | 27.42 | 26.97 | 27.33 | 199,479 | +0.09(+0.32%) |
Feb 07, 2024 | 27.38 | 27.38 | 26.46 | 27.24 | 301,466 | -0.12(-0.43%) |
Feb 06, 2024 | 27.22 | 27.62 | 27.16 | 27.36 | 226,446 | +0.11(+0.40%) |
Feb 05, 2024 | 27.52 | 27.57 | 27.00 | 27.25 | 247,571 | -0.59(-2.12%) |
Feb 02, 2024 | 27.49 | 28.23 | 27.36 | 27.84 | 247,927 | -0.21(-0.74%) |
Feb 01, 2024 | 28.75 | 28.77 | 26.81 | 28.05 | 375,413 | -0.46(-1.62%) |
Jan 31, 2024 | 29.69 | 29.99 | 28.46 | 28.51 | 397,404 | -1.62(-5.38%) |
Jan 30, 2024 | 30.28 | 30.46 | 30.04 | 30.13 | 232,360 | -0.29(-0.97%) |
Jan 29, 2024 | 30.21 | 30.78 | 30.07 | 30.43 | 290,416 | +0.27(+0.88%) |
Jan 26, 2024 | 29.94 | 30.32 | 29.77 | 30.16 | 207,342 | +0.48(+1.62%) |
Jan 25, 2024 | 30.33 | 30.40 | 29.51 | 29.68 | 313,853 | -0.21(-0.69%) |
Jan 24, 2024 | 29.90 | 30.17 | 29.71 | 29.89 | 252,781 | +0.27(+0.93%) |
Jan 23, 2024 | 30.29 | 30.43 | 29.48 | 29.61 | 299,697 | -0.43(-1.44%) |
Jan 22, 2024 | 29.50 | 30.06 | 29.40 | 30.04 | 344,655 | +0.89(+3.06%) |
Jan 19, 2024 | 28.66 | 29.19 | 28.32 | 29.15 | 368,782 | +0.69(+2.41%) |
Jan 18, 2024 | 28.40 | 28.48 | 28.02 | 28.46 | 516,986 | -0.01(-0.03%) |
Jan 17, 2024 | 29.16 | 30.05 | 27.99 | 28.47 | 516,038 | -1.23(-4.13%) |
Jan 16, 2024 | 29.66 | 30.21 | 29.47 | 29.70 | 412,600 | -0.50(-1.66%) |
Jan 12, 2024 | 30.76 | 30.93 | 29.90 | 30.20 | 199,890 | -0.17(-0.55%) |
Jan 11, 2024 | 30.37 | 30.41 | 29.73 | 30.37 | 381,466 | -0.26(-0.83%) |
Jan 10, 2024 | 30.37 | 30.65 | 29.93 | 30.62 | 292,030 | +0.07(+0.23%) |
Jan 09, 2024 | 30.35 | 30.80 | 30.08 | 30.55 | 353,658 | -0.34(-1.11%) |
Jan 08, 2024 | 30.47 | 30.94 | 30.24 | 30.90 | 404,369 | +0.37(+1.22%) |
Jan 05, 2024 | 30.46 | 31.05 | 30.46 | 30.52 | 319,492 | -0.20(-0.64%) |
Jan 04, 2024 | 30.83 | 31.11 | 30.70 | 30.72 | 299,898 | -0.06(-0.19%) |
Jan 03, 2024 | 32.12 | 32.12 | 30.69 | 30.78 | 434,667 | -1.59(-4.91%) |
Jan 02, 2024 | 32.05 | 32.91 | 32.05 | 32.37 | 240,474 | +0.01(+0.03%) |
Dec 29, 2023 | 32.71 | 32.75 | 32.25 | 32.36 | 214,738 | -0.51(-1.55%) |
Dec 28, 2023 | 32.71 | 33.04 | 32.59 | 32.87 | 181,374 | -0.19(-0.56%) |
Dec 27, 2023 | 33.37 | 33.39 | 32.94 | 33.06 | 205,488 | -0.20(-0.59%) |
Dec 26, 2023 | 32.62 | 33.45 | 32.53 | 33.25 | 213,041 | +0.73(+2.23%) |
Dec 22, 2023 | 32.02 | 32.59 | 31.88 | 32.53 | 328,163 | +0.81(+2.57%) |
Dec 21, 2023 | 31.69 | 31.86 | 31.38 | 31.71 | 220,245 | +0.35(+1.13%) |
Dec 20, 2023 | 31.77 | 32.64 | 31.34 | 31.36 | 463,951 | -0.59(-1.84%) |
Dec 19, 2023 | 31.18 | 32.21 | 30.76 | 31.95 | 342,521 | +0.83(+2.68%) |
Dec 18, 2023 | 31.73 | 31.73 | 30.97 | 31.11 | 262,211 | -0.31(-1.00%) |
Dec 15, 2023 | 31.82 | 31.83 | 31.02 | 31.43 | 1,751,644 | -0.25(-0.78%) |
Dec 14, 2023 | 32.08 | 32.94 | 31.38 | 31.67 | 571,381 | +0.76(+2.45%) |
Dec 13, 2023 | 29.56 | 31.17 | 29.21 | 30.92 | 663,560 | +1.34(+4.51%) |
Dec 12, 2023 | 29.93 | 30.07 | 29.55 | 29.58 | 272,006 | -0.44(-1.47%) |
Dec 11, 2023 | 29.85 | 30.14 | 29.74 | 30.02 | 317,365 | +0.02(+0.07%) |
Dec 08, 2023 | 29.67 | 30.36 | 29.67 | 30.00 | 341,606 | +0.26(+0.89%) |
Dec 07, 2023 | 29.14 | 29.83 | 29.07 | 29.74 | 302,748 | +0.71(+2.43%) |
Dec 06, 2023 | 28.90 | 29.80 | 28.77 | 29.03 | 352,284 | +0.46(+1.62%) |
Dec 05, 2023 | 28.55 | 28.94 | 28.41 | 28.57 | 338,832 | -0.16(-0.55%) |
Dec 04, 2023 | 27.57 | 28.82 | 26.44 | 28.73 | 286,179 | +0.94(+3.39%) |
Dec 01, 2023 | 26.06 | 27.85 | 25.72 | 27.78 | 423,786 | +1.54(+5.87%) |
Nov 30, 2023 | 26.52 | 26.77 | 26.16 | 26.24 | 381,166 | -0.25(-0.93%) |
Nov 29, 2023 | 26.33 | 26.96 | 26.33 | 26.49 | 396,223 | +0.37(+1.43%) |
Nov 28, 2023 | 26.17 | 26.26 | 25.85 | 26.12 | 216,674 | -0.12(-0.45%) |
Nov 27, 2023 | 26.23 | 26.48 | 26.03 | 26.23 | 265,621 | -0.19(-0.71%) |
Nov 24, 2023 | 26.32 | 26.55 | 26.32 | 26.42 | 70,841 | +0.07(+0.26%) |
Nov 22, 2023 | 26.35 | 26.50 | 26.13 | 26.35 | 153,952 | +0.27(+1.02%) |
Nov 21, 2023 | 26.68 | 26.75 | 26.08 | 26.09 | 175,778 | -0.67(-2.51%) |
Nov 20, 2023 | 26.74 | 27.02 | 26.52 | 26.76 | 225,160 | +0.05(+0.18%) |
Nov 17, 2023 | 26.87 | 27.08 | 26.66 | 26.71 | 307,844 | +0.15(+0.55%) |
Nov 16, 2023 | 27.00 | 27.08 | 26.37 | 26.56 | 216,038 | -0.39(-1.44%) |
Nov 15, 2023 | 26.79 | 27.39 | 26.79 | 26.95 | 291,164 | +0.07(+0.25%) |
Nov 14, 2023 | 25.58 | 26.90 | 25.57 | 26.88 | 359,011 | +2.32(+9.47%) |
Nov 13, 2023 | 24.26 | 24.70 | 23.99 | 24.56 | 226,626 | +0.14(+0.56%) |
Nov 10, 2023 | 24.55 | 24.58 | 24.14 | 24.42 | 246,486 | -0.03(-0.12%) |
Nov 09, 2023 | 24.91 | 24.92 | 24.25 | 24.45 | 250,292 | -0.42(-1.68%) |
Nov 08, 2023 | 25.63 | 25.63 | 24.71 | 24.87 | 225,117 | -0.65(-2.55%) |
Nov 07, 2023 | 25.75 | 25.99 | 25.48 | 25.52 | 233,907 | -0.42(-1.61%) |
Nov 06, 2023 | 26.17 | 26.17 | 25.84 | 25.94 | 253,405 | -0.25(-0.97%) |
Nov 03, 2023 | 25.97 | 26.57 | 25.85 | 26.19 | 337,531 | +0.90(+3.58%) |
Nov 02, 2023 | 24.19 | 25.31 | 24.19 | 25.29 | 378,809 | +1.36(+5.69%) |
Nov 01, 2023 | 24.02 | 24.21 | 23.56 | 23.93 | 230,518 | -0.08(-0.32%) |
Oct 31, 2023 | 23.68 | 24.06 | 23.52 | 24.00 | 287,178 | +0.35(+1.48%) |
Oct 30, 2023 | 23.81 | 23.95 | 23.34 | 23.65 | 412,460 | +0.15(+0.62%) |
Oct 27, 2023 | 23.76 | 23.76 | 23.11 | 23.51 | 411,963 | -0.28(-1.19%) |
Oct 26, 2023 | 23.77 | 24.21 | 23.64 | 23.79 | 328,192 | +0.15(+0.62%) |
Oct 25, 2023 | 23.34 | 23.82 | 22.72 | 23.64 | 538,992 | +0.10(+0.41%) |
Oct 24, 2023 | 23.64 | 24.18 | 22.93 | 23.55 | 701,627 | +0.01(+0.04%) |
Oct 23, 2023 | 23.66 | 24.33 | 23.51 | 23.54 | 794,379 | -0.28(-1.18%) |
Oct 20, 2023 | 24.38 | 24.43 | 23.67 | 23.82 | 891,984 | -0.54(-2.24%) |
Oct 19, 2023 | 24.21 | 24.81 | 24.21 | 24.36 | 818,485 | -0.01(-0.04%) |
Oct 18, 2023 | 23.93 | 25.35 | 23.93 | 24.37 | 703,687 | -1.30(-5.08%) |
Oct 17, 2023 | 25.02 | 26.06 | 25.02 | 25.68 | 411,766 | +0.47(+1.85%) |
Oct 16, 2023 | 24.58 | 25.23 | 24.78 | 25.21 | 468,872 | +0.70(+2.86%) |
Oct 13, 2023 | 25.89 | 25.89 | 24.47 | 24.51 | 349,717 | -1.04(-4.07%) |
Oct 12, 2023 | 25.84 | 25.84 | 25.35 | 25.55 | 376,681 | -0.18(-0.72%) |
Oct 11, 2023 | 26.04 | 26.34 | 25.65 | 25.74 | 292,202 | -0.25(-0.97%) |
Oct 10, 2023 | 25.78 | 26.15 | 25.68 | 25.99 | 556,142 | +0.37(+1.44%) |
Oct 09, 2023 | 25.29 | 25.92 | 25.24 | 25.62 | 384,371 | +0.14(+0.53%) |
Oct 06, 2023 | 24.51 | 25.68 | 24.51 | 25.48 | 466,813 | +0.64(+2.58%) |
Oct 05, 2023 | 24.41 | 24.90 | 24.41 | 24.84 | 377,608 | +0.36(+1.47%) |
Oct 04, 2023 | 24.31 | 24.56 | 24.02 | 24.48 | 367,574 | +0.18(+0.76%) |
Oct 03, 2023 | 24.64 | 24.98 | 24.13 | 24.30 | 386,543 | -0.47(-1.89%) |
Oct 02, 2023 | 24.89 | 24.94 | 24.61 | 24.76 | 507,310 | -0.16(-0.62%) |
Sep 29, 2023 | 24.96 | 25.26 | 24.76 | 24.92 | 275,896 | +0.18(+0.75%) |
Sep 28, 2023 | 24.47 | 25.07 | 24.47 | 24.73 | 343,960 | +0.32(+1.31%) |
Sep 27, 2023 | 24.72 | 24.99 | 24.07 | 24.41 | 333,354 | -0.15(-0.59%) |
Sep 26, 2023 | 24.71 | 25.26 | 24.53 | 24.56 | 324,460 | -0.41(-1.64%) |
Sep 25, 2023 | 24.54 | 25.00 | 24.82 | 24.97 | 263,464 | +0.39(+1.58%) |
Sep 22, 2023 | 24.98 | 25.16 | 24.51 | 24.58 | 341,421 | -0.34(-1.37%) |
Sep 21, 2023 | 25.08 | 25.24 | 24.78 | 24.92 | 292,807 | -0.33(-1.31%) |
Sep 20, 2023 | 25.75 | 25.91 | 25.21 | 25.25 | 282,533 | -0.24(-0.95%) |
Sep 19, 2023 | 25.79 | 26.01 | 25.31 | 25.49 | 297,242 | -0.30(-1.17%) |
Sep 18, 2023 | 25.76 | 25.94 | 25.24 | 25.79 | 418,120 | +0.16(+0.61%) |
Sep 15, 2023 | 25.80 | 25.99 | 25.31 | 25.64 | 2,599,838 | -0.44(-1.70%) |
Sep 14, 2023 | 25.70 | 26.13 | 25.55 | 26.08 | 397,663 | +0.68(+2.66%) |
Sep 13, 2023 | 25.52 | 25.58 | 24.99 | 25.41 | 329,980 | -0.07(-0.27%) |
Sep 12, 2023 | 25.54 | 25.77 | 25.26 | 25.47 | 349,579 | -0.01(-0.04%) |
Sep 11, 2023 | 25.76 | 26.03 | 25.34 | 25.48 | 386,503 | -0.20(-0.80%) |
Sep 08, 2023 | 25.60 | 25.73 | 25.01 | 25.69 | 274,431 | +0.17(+0.65%) |
Sep 07, 2023 | 25.57 | 25.68 | 25.13 | 25.52 | 343,176 | -0.22(-0.87%) |
Sep 06, 2023 | 26.53 | 26.69 | 25.62 | 25.75 | 292,235 | -0.74(-2.79%) |
Sep 05, 2023 | 26.98 | 27.04 | 26.45 | 26.49 | 322,395 | -0.74(-2.72%) |
Sep 01, 2023 | 26.65 | 27.45 | 26.54 | 27.22 | 292,098 | +0.79(+2.98%) |
Aug 31, 2023 | 26.40 | 26.62 | 26.29 | 26.44 | 295,532 | +0.03(+0.11%) |
Aug 30, 2023 | 26.45 | 26.65 | 26.21 | 26.41 | 199,848 | -0.05(-0.18%) |
Aug 29, 2023 | 26.20 | 26.66 | 26.03 | 26.46 | 189,768 | +0.24(+0.93%) |
Aug 28, 2023 | 26.04 | 26.47 | 26.03 | 26.21 | 194,434 | +0.30(+1.16%) |
Aug 25, 2023 | 26.23 | 26.46 | 25.63 | 25.91 | 273,932 | -0.26(-1.00%) |
Aug 24, 2023 | 26.04 | 26.57 | 25.84 | 26.17 | 297,083 | +0.03(+0.11%) |
Aug 23, 2023 | 26.08 | 26.31 | 25.95 | 26.14 | 344,458 | +0.01(+0.04%) |
Aug 22, 2023 | 27.03 | 27.37 | 26.10 | 26.14 | 373,360 | -0.92(-3.38%) |
Aug 21, 2023 | 27.73 | 27.81 | 26.90 | 27.05 | 266,336 | -0.61(-2.20%) |
Aug 18, 2023 | 27.11 | 27.89 | 27.04 | 27.66 | 391,005 | +0.30(+1.09%) |
Aug 17, 2023 | 27.38 | 27.66 | 27.26 | 27.36 | 241,399 | +0.05(+0.18%) |
Aug 16, 2023 | 28.05 | 28.09 | 27.24 | 27.31 | 248,630 | -0.52(-1.87%) |
Aug 15, 2023 | 28.47 | 28.72 | 27.80 | 27.83 | 500,950 | -1.13(-3.89%) |
Aug 14, 2023 | 28.78 | 29.01 | 28.48 | 28.96 | 431,257 | -0.08(-0.27%) |
Aug 11, 2023 | 28.65 | 29.16 | 28.47 | 29.04 | 222,048 | +0.19(+0.67%) |
Aug 10, 2023 | 29.18 | 29.52 | 28.65 | 28.84 | 231,769 | -0.25(-0.86%) |
Aug 09, 2023 | 29.22 | 29.32 | 28.89 | 29.09 | 273,064 | -0.26(-0.89%) |
Aug 08, 2023 | 29.50 | 29.52 | 28.57 | 29.35 | 349,346 | -0.89(-2.93%) |
Aug 07, 2023 | 29.88 | 30.30 | 29.80 | 30.24 | 279,227 | +0.36(+1.19%) |
Aug 04, 2023 | 29.64 | 30.22 | 29.62 | 29.88 | 192,929 | +0.15(+0.52%) |
Aug 03, 2023 | 29.28 | 29.85 | 29.15 | 29.73 | 204,536 | +0.38(+1.28%) |
Aug 02, 2023 | 29.13 | 29.46 | 28.85 | 29.35 | 257,982 | -0.18(-0.62%) |
Aug 01, 2023 | 29.91 | 30.03 | 29.23 | 29.54 | 232,317 | -0.38(-1.26%) |
Jul 31, 2023 | 30.18 | 30.42 | 29.61 | 29.91 | 309,668 | -0.27(-0.89%) |
Jul 28, 2023 | 30.30 | 30.41 | 29.87 | 30.18 | 297,662 | +0.30(+1.00%) |
Jul 27, 2023 | 30.71 | 30.99 | 29.66 | 29.88 | 446,879 | -0.59(-1.93%) |
Jul 26, 2023 | 29.37 | 30.66 | 29.37 | 30.47 | 550,657 | +1.50(+5.19%) |
Jul 25, 2023 | 29.11 | 29.70 | 28.91 | 28.97 | 398,917 | -0.18(-0.63%) |
Jul 24, 2023 | 28.56 | 29.38 | 28.56 | 29.15 | 417,678 | +0.64(+2.23%) |
Jul 21, 2023 | 29.07 | 29.19 | 28.37 | 28.52 | 517,054 | -0.28(-0.97%) |
Jul 20, 2023 | 29.31 | 29.37 | 28.36 | 28.79 | 672,555 | -0.53(-1.81%) |
Jul 19, 2023 | 28.02 | 29.33 | 27.78 | 29.32 | 668,496 | +1.43(+5.11%) |
Jul 18, 2023 | 27.24 | 28.09 | 27.24 | 27.90 | 655,820 | +0.62(+2.26%) |
Jul 17, 2023 | 26.08 | 27.46 | 25.94 | 27.28 | 794,314 | +1.48(+5.75%) |
Jul 14, 2023 | 26.91 | 26.91 | 25.67 | 25.80 | 733,221 | -0.95(-3.57%) |
Jul 13, 2023 | 26.62 | 26.98 | 26.41 | 26.75 | 373,933 | +0.41(+1.57%) |
Jul 12, 2023 | 26.75 | 27.20 | 26.28 | 26.34 | 501,666 | +0.05(+0.18%) |
Jul 11, 2023 | 26.18 | 26.47 | 25.91 | 26.29 | 476,971 | +0.28(+1.07%) |
Jul 10, 2023 | 25.52 | 26.40 | 25.14 | 26.01 | 479,980 | +0.35(+1.35%) |
Jul 07, 2023 | 25.06 | 25.87 | 25.04 | 25.66 | 601,115 | +0.71(+2.86%) |
Jul 06, 2023 | 25.07 | 25.08 | 24.38 | 24.95 | 490,515 | -0.50(-1.97%) |
Jul 05, 2023 | 25.94 | 26.03 | 25.39 | 25.45 | 759,707 | -0.71(-2.73%) |
Jul 03, 2023 | 25.56 | 26.28 | 25.56 | 26.16 | 196,914 | +0.61(+2.38%) |
Jun 30, 2023 | 26.19 | 26.35 | 25.56 | 25.56 | 533,955 | -0.36(-1.38%) |
Jun 29, 2023 | 25.69 | 26.09 | 25.69 | 25.91 | 451,177 | +0.35(+1.36%) |
Jun 28, 2023 | 25.89 | 25.95 | 25.30 | 25.57 | 603,252 | -0.36(-1.38%) |
Jun 27, 2023 | 25.61 | 26.24 | 25.34 | 25.92 | 566,344 | +0.33(+1.28%) |
Jun 26, 2023 | 25.54 | 26.04 | 25.43 | 25.60 | 684,788 | +0.25(+0.99%) |
Jun 23, 2023 | 25.32 | 25.73 | 25.09 | 25.34 | 792,291 | -0.31(-1.20%) |
Jun 22, 2023 | 26.39 | 27.02 | 25.57 | 25.65 | 611,120 | -0.83(-3.13%) |
Jun 21, 2023 | 27.12 | 27.26 | 26.47 | 26.48 | 358,095 | -0.88(-3.21%) |
Jun 20, 2023 | 27.80 | 28.37 | 27.16 | 27.36 | 311,646 | -0.42(-1.53%) |
Jun 16, 2023 | 28.17 | 28.17 | 27.53 | 27.78 | 1,308,154 | -0.21(-0.76%) |
Jun 15, 2023 | 27.53 | 28.13 | 27.53 | 27.99 | 406,219 | +0.17(+0.62%) |
Jun 14, 2023 | 28.63 | 28.90 | 27.69 | 27.82 | 489,996 | -0.81(-2.83%) |
Jun 13, 2023 | 28.36 | 29.00 | 28.36 | 28.63 | 384,968 | +0.45(+1.61%) |
Jun 12, 2023 | 28.17 | 28.86 | 27.85 | 28.18 | 423,051 | +0.12(+0.41%) |
Jun 09, 2023 | 28.46 | 28.46 | 27.89 | 28.06 | 408,658 | -0.33(-1.15%) |
Jun 08, 2023 | 28.78 | 28.78 | 28.03 | 28.39 | 368,349 | -0.55(-1.90%) |
Jun 07, 2023 | 28.23 | 29.34 | 28.06 | 28.94 | 596,381 | +0.99(+3.55%) |
Jun 06, 2023 | 26.30 | 28.46 | 26.26 | 27.95 | 506,161 | +1.71(+6.50%) |
Jun 05, 2023 | 27.14 | 27.16 | 26.08 | 26.24 | 381,626 | -1.01(-3.71%) |
Jun 02, 2023 | 26.13 | 27.37 | 25.92 | 27.25 | 577,296 | +1.57(+6.12%) |
Jun 01, 2023 | 25.22 | 25.94 | 24.81 | 25.68 | 389,955 | +0.62(+2.46%) |
May 31, 2023 | 25.56 | 25.78 | 24.71 | 25.07 | 615,342 | -0.66(-2.58%) |
May 30, 2023 | 25.87 | 26.05 | 25.28 | 25.73 | 553,077 | -0.07(-0.26%) |
May 26, 2023 | 25.55 | 25.85 | 25.07 | 25.80 | 504,731 | +0.30(+1.17%) |
May 25, 2023 | 25.62 | 25.84 | 25.22 | 25.50 | 450,008 | -0.32(-1.23%) |
May 24, 2023 | 26.19 | 26.40 | 25.69 | 25.82 | 485,444 | -0.59(-2.23%) |
May 23, 2023 | 26.44 | 27.40 | 26.37 | 26.40 | 578,139 | +0.02(+0.07%) |
May 22, 2023 | 25.71 | 26.51 | 25.51 | 26.39 | 512,604 | +0.93(+3.67%) |
May 19, 2023 | 25.90 | 26.00 | 24.67 | 25.45 | 757,755 | -0.17(-0.68%) |
May 18, 2023 | 25.84 | 26.23 | 25.39 | 25.62 | 565,297 | -0.24(-0.93%) |
May 17, 2023 | 24.82 | 26.01 | 24.82 | 25.87 | 815,722 | +1.44(+5.90%) |
May 16, 2023 | 24.76 | 24.87 | 24.28 | 24.42 | 703,155 | -0.27(-1.08%) |
May 15, 2023 | 24.37 | 24.75 | 24.08 | 24.69 | 855,992 | +0.53(+2.21%) |
May 12, 2023 | 24.22 | 24.22 | 23.51 | 24.16 | 804,134 | +0.18(+0.76%) |
May 11, 2023 | 24.07 | 24.28 | 23.61 | 23.97 | 724,696 | -0.37(-1.53%) |
May 10, 2023 | 24.77 | 24.92 | 23.63 | 24.35 | 774,370 | +0.11(+0.43%) |
May 09, 2023 | 24.35 | 24.61 | 23.87 | 24.24 | 927,637 | -0.20(-0.82%) |
May 08, 2023 | 25.51 | 25.51 | 24.39 | 24.44 | 635,434 | -0.62(-2.48%) |
May 05, 2023 | 24.71 | 25.19 | 24.17 | 25.06 | 739,276 | +1.01(+4.21%) |
May 04, 2023 | 23.87 | 24.39 | 22.82 | 24.05 | 1,153,011 | -0.46(-1.87%) |
May 03, 2023 | 24.63 | 25.63 | 24.41 | 24.51 | 990,838 | +0.01(+0.04%) |
May 02, 2023 | 26.13 | 26.15 | 24.04 | 24.50 | 1,041,289 | -1.82(-6.93%) |
May 01, 2023 | 26.71 | 27.20 | 26.25 | 26.32 | 460,662 | -0.45(-1.68%) |
Apr 28, 2023 | 26.35 | 26.88 | 26.31 | 26.77 | 537,975 | +0.45(+1.70%) |
Apr 27, 2023 | 26.61 | 26.67 | 26.16 | 26.32 | 636,762 | -0.11(-0.43%) |
Apr 26, 2023 | 26.34 | 26.89 | 26.06 | 26.44 | 645,329 | +0.06(+0.22%) |
Apr 25, 2023 | 26.97 | 27.14 | 26.26 | 26.38 | 699,338 | -1.07(-3.90%) |
Apr 24, 2023 | 27.26 | 27.96 | 27.18 | 27.45 | 582,527 | -0.03(-0.10%) |
Apr 21, 2023 | 27.62 | 27.62 | 27.14 | 27.48 | 772,656 | -0.21(-0.76%) |
Apr 20, 2023 | 27.88 | 27.99 | 27.24 | 27.69 | 896,409 | -0.38(-1.36%) |
Apr 19, 2023 | 27.92 | 28.23 | 27.35 | 28.07 | 1,029,159 | +0.03(+0.10%) |
Apr 18, 2023 | 28.14 | 28.16 | 27.23 | 28.04 | 1,202,895 | -0.05(-0.17%) |
Apr 17, 2023 | 27.06 | 28.14 | 26.83 | 28.09 | 1,031,137 | +0.68(+2.47%) |
Apr 14, 2023 | 28.84 | 29.13 | 27.09 | 27.41 | 2,135,800 | -0.95(-3.37%) |
Apr 13, 2023 | 28.08 | 28.46 | 27.62 | 28.37 | 1,354,576 | +0.29(+1.02%) |
Apr 12, 2023 | 28.60 | 28.69 | 28.04 | 28.08 | 757,359 | -0.39(-1.37%) |
Apr 11, 2023 | 28.99 | 29.22 | 28.38 | 28.47 | 760,073 | -0.45(-1.55%) |
Apr 10, 2023 | 28.37 | 28.98 | 28.25 | 28.92 | 825,690 | +0.38(+1.34%) |
Apr 06, 2023 | 28.43 | 28.79 | 28.28 | 28.54 | 635,736 | +0.11(+0.37%) |
Apr 05, 2023 | 28.14 | 28.61 | 28.07 | 28.43 | 617,368 | -0.14(-0.50%) |
Apr 04, 2023 | 28.48 | 28.59 | 27.78 | 28.58 | 1,127,494 | +0.17(+0.61%) |
Apr 03, 2023 | 28.81 | 28.99 | 28.26 | 28.40 | 476,358 | -0.35(-1.23%) |
Mar 31, 2023 | 28.60 | 28.84 | 28.18 | 28.76 | 643,394 | +0.44(+1.55%) |
Mar 30, 2023 | 29.00 | 29.08 | 27.96 | 28.32 | 674,506 | -0.61(-2.11%) |
Mar 29, 2023 | 29.36 | 29.49 | 28.40 | 28.93 | 548,591 | -0.04(-0.13%) |
Mar 28, 2023 | 28.80 | 29.38 | 28.59 | 28.97 | 689,465 | -0.07(-0.23%) |
Mar 27, 2023 | 29.16 | 29.47 | 28.61 | 29.04 | 677,160 | +0.58(+2.05%) |
Mar 24, 2023 | 27.00 | 28.52 | 26.93 | 28.45 | 923,809 | +0.79(+2.86%) |
Mar 23, 2023 | 28.79 | 29.04 | 27.42 | 27.66 | 959,123 | -0.92(-3.21%) |
Mar 22, 2023 | 30.60 | 30.79 | 28.55 | 28.58 | 765,569 | -2.11(-6.88%) |
Mar 21, 2023 | 30.33 | 30.74 | 29.95 | 30.69 | 1,049,449 | +1.56(+5.34%) |
Mar 20, 2023 | 29.45 | 30.36 | 28.90 | 29.13 | 1,065,729 | +0.36(+1.26%) |
Mar 17, 2023 | 29.60 | 29.95 | 28.40 | 28.77 | 14,007,823 | -1.42(-4.71%) |
Mar 16, 2023 | 29.43 | 31.06 | 28.61 | 30.19 | 1,496,444 | +0.10(+0.32%) |
Mar 15, 2023 | 29.36 | 30.64 | 28.65 | 30.09 | 1,303,153 | -0.51(-1.65%) |
Mar 14, 2023 | 32.54 | 32.84 | 30.52 | 30.60 | 1,492,641 | -0.18(-0.59%) |
Mar 13, 2023 | 29.05 | 33.44 | 27.77 | 30.78 | 2,182,298 | +0.53(+1.74%) |
Mar 10, 2023 | 29.58 | 30.84 | 28.85 | 30.26 | 1,237,668 | -0.02(-0.06%) |
Mar 09, 2023 | 32.40 | 32.56 | 30.19 | 30.28 | 1,311,274 | -2.56(-7.79%) |
Mar 08, 2023 | 32.76 | 33.01 | 32.45 | 32.84 | 599,005 | +0.13(+0.41%) |
Mar 07, 2023 | 33.44 | 33.53 | 32.63 | 32.70 | 715,925 | -0.97(-2.89%) |
Mar 06, 2023 | 33.39 | 34.06 | 33.31 | 33.68 | 1,387,879 | +0.78(+2.38%) |
Mar 03, 2023 | 33.19 | 33.21 | 32.69 | 32.89 | 560,299 | -0.15(-0.46%) |
Mar 02, 2023 | 33.24 | 33.32 | 32.70 | 33.05 | 355,705 | -0.49(-1.45%) |