Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.65 | 31.12 | 30.65 | 31.08 | 6,455 | +0.52(+1.70%) |
Mar 27, 2024 | 30.57 | 30.61 | 30.47 | 30.56 | 3,425 | +0.05(+0.18%) |
Mar 26, 2024 | 30.47 | 30.59 | 30.47 | 30.50 | 6,094 | +0.00(+0.02%) |
Mar 25, 2024 | 30.69 | 30.69 | 30.50 | 30.50 | 1,156 | +0.03(+0.10%) |
Mar 22, 2024 | 30.48 | 30.48 | 30.40 | 30.47 | 2,542 | +0.04(+0.13%) |
Mar 21, 2024 | 30.37 | 30.46 | 30.36 | 30.43 | 3,078 | +0.12(+0.39%) |
Mar 20, 2024 | 30.10 | 30.32 | 30.09 | 30.31 | 5,586 | +0.29(+0.98%) |
Mar 19, 2024 | 29.84 | 30.10 | 29.84 | 30.02 | 23,997 | +0.07(+0.23%) |
Mar 18, 2024 | 29.68 | 30.03 | 29.68 | 29.95 | 5,248 | +0.22(+0.73%) |
Mar 15, 2024 | 29.86 | 30.03 | 29.73 | 29.73 | 22,398 | -0.07(-0.23%) |
Mar 14, 2024 | 29.98 | 29.98 | 29.79 | 29.80 | 4,778 | -0.42(-1.40%) |
Mar 13, 2024 | 30.27 | 30.32 | 30.09 | 30.22 | 10,921 | +0.12(+0.39%) |
Mar 12, 2024 | 29.93 | 30.11 | 29.87 | 30.11 | 3,831 | +0.21(+0.69%) |
Mar 11, 2024 | 29.58 | 29.92 | 29.58 | 29.90 | 3,010 | +0.20(+0.68%) |
Mar 08, 2024 | 29.73 | 29.80 | 29.67 | 29.70 | 4,851 | -0.08(-0.28%) |
Mar 07, 2024 | 29.68 | 29.83 | 29.68 | 29.78 | 6,010 | +0.17(+0.56%) |
Mar 06, 2024 | 29.63 | 29.65 | 29.53 | 29.61 | 5,261 | +0.29(+1.01%) |
Mar 05, 2024 | 29.03 | 29.59 | 29.03 | 29.32 | 6,721 | +0.14(+0.47%) |
Mar 04, 2024 | 29.37 | 29.37 | 29.10 | 29.18 | 8,245 | -0.07(-0.24%) |
Mar 01, 2024 | 28.85 | 29.36 | 28.85 | 29.25 | 7,389 | +0.52(+1.81%) |
Feb 29, 2024 | 28.79 | 29.06 | 28.71 | 28.73 | 12,842 | +0.18(+0.62%) |
Feb 28, 2024 | 28.76 | 28.76 | 28.47 | 28.55 | 6,685 | -0.06(-0.19%) |
Feb 27, 2024 | 28.55 | 28.78 | 28.55 | 28.61 | 7,846 | +0.09(+0.30%) |
Feb 26, 2024 | 28.69 | 28.76 | 28.49 | 28.52 | 13,501 | -0.26(-0.89%) |
Feb 23, 2024 | 28.79 | 28.84 | 28.66 | 28.78 | 6,427 | -0.11(-0.37%) |
Feb 22, 2024 | 28.77 | 28.90 | 28.77 | 28.89 | 4,542 | +0.08(+0.27%) |
Feb 21, 2024 | 28.60 | 28.91 | 28.60 | 28.81 | 10,720 | +0.44(+1.56%) |
Feb 20, 2024 | 28.50 | 28.55 | 28.36 | 28.37 | 3,876 | -0.02(-0.07%) |
Feb 16, 2024 | 28.22 | 28.56 | 28.22 | 28.39 | 16,707 | +0.13(+0.48%) |
Feb 15, 2024 | 27.54 | 28.33 | 27.54 | 28.25 | 14,006 | +0.65(+2.34%) |
Feb 14, 2024 | 27.81 | 27.83 | 27.48 | 27.61 | 7,984 | -0.11(-0.38%) |
Feb 13, 2024 | 28.13 | 28.13 | 27.62 | 27.71 | 7,041 | -0.46(-1.64%) |
Feb 12, 2024 | 27.47 | 28.17 | 27.47 | 28.17 | 3,895 | +0.70(+2.56%) |
Feb 09, 2024 | 27.38 | 27.80 | 27.38 | 27.47 | 10,585 | -0.05(-0.17%) |
Feb 08, 2024 | 27.20 | 27.56 | 27.20 | 27.52 | 9,587 | +0.03(+0.12%) |
Feb 07, 2024 | 27.56 | 27.56 | 27.47 | 27.49 | 1,248 | +0.08(+0.31%) |
Feb 06, 2024 | 27.41 | 27.56 | 27.40 | 27.40 | 3,023 | -0.14(-0.52%) |
Feb 05, 2024 | 27.85 | 28.10 | 27.45 | 27.55 | 7,874 | -0.39(-1.38%) |
Feb 02, 2024 | 27.98 | 27.98 | 27.70 | 27.93 | 6,966 | -0.08(-0.28%) |
Feb 01, 2024 | 27.96 | 28.19 | 27.79 | 28.01 | 28,185 | +0.29(+1.04%) |
Jan 31, 2024 | 27.88 | 27.99 | 27.56 | 27.72 | 4,642 | -0.16(-0.59%) |
Jan 30, 2024 | 27.88 | 28.13 | 27.79 | 27.88 | 4,962 | +0.08(+0.29%) |
Jan 29, 2024 | 27.92 | 27.93 | 27.62 | 27.80 | 32,838 | -0.13(-0.47%) |
Jan 26, 2024 | 27.69 | 27.94 | 27.69 | 27.93 | 8,537 | +0.26(+0.94%) |
Jan 25, 2024 | 27.58 | 27.69 | 27.54 | 27.67 | 5,334 | +0.23(+0.85%) |
Jan 24, 2024 | 27.36 | 27.44 | 27.36 | 27.44 | 1,277 | +0.18(+0.66%) |
Jan 23, 2024 | 27.31 | 27.31 | 27.18 | 27.26 | 4,575 | -0.12(-0.42%) |
Jan 22, 2024 | 26.97 | 27.45 | 26.97 | 27.37 | 8,351 | +0.33(+1.23%) |
Jan 19, 2024 | 26.97 | 27.08 | 26.97 | 27.04 | 7,900 | +0.07(+0.27%) |
Jan 18, 2024 | 27.31 | 27.31 | 26.97 | 26.97 | 11,885 | -0.15(-0.57%) |
Jan 17, 2024 | 27.22 | 27.79 | 27.05 | 27.12 | 9,306 | -0.40(-1.47%) |
Jan 16, 2024 | 27.47 | 27.76 | 27.47 | 27.53 | 10,584 | -0.16(-0.59%) |
Jan 12, 2024 | 27.79 | 27.90 | 27.49 | 27.69 | 20,466 | +0.09(+0.34%) |
Jan 11, 2024 | 27.78 | 27.79 | 27.48 | 27.60 | 9,569 | -0.03(-0.11%) |
Jan 10, 2024 | 27.34 | 27.71 | 27.34 | 27.63 | 7,238 | +0.18(+0.65%) |
Jan 09, 2024 | 27.59 | 27.59 | 27.23 | 27.45 | 9,493 | -0.05(-0.17%) |
Jan 08, 2024 | 27.37 | 27.61 | 27.19 | 27.50 | 5,135 | -0.04(-0.14%) |
Jan 05, 2024 | 27.43 | 27.77 | 27.43 | 27.54 | 12,649 | +0.02(+0.07%) |
Jan 04, 2024 | 27.65 | 27.82 | 27.49 | 27.52 | 15,761 | -0.01(-0.03%) |
Jan 03, 2024 | 27.34 | 27.60 | 27.24 | 27.53 | 3,552 | +0.43(+1.58%) |
Jan 02, 2024 | 27.23 | 27.49 | 27.09 | 27.10 | 12,389 | +0.02(+0.09%) |
Dec 29, 2023 | 27.23 | 27.23 | 27.07 | 27.08 | 4,868 | -0.12(-0.43%) |
Dec 28, 2023 | 27.34 | 27.34 | 27.16 | 27.19 | 3,654 | -0.09(-0.32%) |
Dec 27, 2023 | 27.26 | 27.42 | 27.17 | 27.28 | 6,516 | -0.13(-0.49%) |
Dec 26, 2023 | 27.09 | 27.55 | 27.09 | 27.41 | 7,722 | +0.35(+1.28%) |
Dec 22, 2023 | 27.08 | 27.33 | 27.07 | 27.07 | 11,700 | +0.08(+0.29%) |
Dec 21, 2023 | 26.69 | 27.01 | 26.69 | 26.99 | 15,578 | +0.30(+1.12%) |
Dec 20, 2023 | 27.02 | 27.17 | 26.53 | 26.69 | 16,095 | -0.39(-1.42%) |
Dec 19, 2023 | 27.03 | 27.08 | 26.79 | 27.08 | 14,864 | +0.33(+1.22%) |
Dec 18, 2023 | 26.43 | 26.95 | 26.43 | 26.75 | 3,524 | +0.37(+1.39%) |
Dec 15, 2023 | 26.72 | 26.97 | 26.36 | 26.38 | 34,978 | -0.50(-1.86%) |
Dec 14, 2023 | 26.69 | 27.14 | 26.69 | 26.88 | 10,273 | +0.49(+1.86%) |
Dec 13, 2023 | 26.02 | 26.50 | 25.87 | 26.39 | 8,835 | +0.32(+1.22%) |
Dec 12, 2023 | 26.01 | 26.17 | 25.81 | 26.07 | 10,357 | -0.16(-0.62%) |
Dec 11, 2023 | 26.36 | 26.42 | 26.14 | 26.24 | 10,007 | -0.05(-0.18%) |
Dec 08, 2023 | 26.09 | 26.43 | 25.46 | 26.29 | 50,213 | +0.13(+0.48%) |
Dec 07, 2023 | 26.31 | 26.51 | 26.16 | 26.16 | 14,605 | -0.26(-0.98%) |
Dec 06, 2023 | 26.73 | 26.73 | 26.31 | 26.42 | 57,918 | -0.26(-0.97%) |
Dec 05, 2023 | 26.93 | 26.93 | 26.61 | 26.68 | 11,719 | -0.41(-1.53%) |
Dec 04, 2023 | 27.44 | 27.44 | 27.08 | 27.09 | 9,747 | -0.33(-1.19%) |
Dec 01, 2023 | 26.97 | 27.42 | 26.97 | 27.42 | 10,065 | +0.43(+1.61%) |
Nov 30, 2023 | 26.65 | 27.05 | 26.50 | 26.99 | 15,001 | +0.52(+1.96%) |
Nov 29, 2023 | 26.48 | 26.51 | 26.35 | 26.47 | 38,029 | +0.10(+0.37%) |
Nov 28, 2023 | 26.38 | 26.54 | 26.30 | 26.37 | 11,251 | +0.12(+0.46%) |
Nov 27, 2023 | 26.29 | 26.29 | 26.15 | 26.25 | 14,615 | -0.15(-0.57%) |
Nov 24, 2023 | 26.08 | 26.55 | 26.08 | 26.40 | 1,095 | +0.26(+0.99%) |
Nov 22, 2023 | 26.11 | 26.30 | 26.03 | 26.14 | 18,532 | -0.07(-0.26%) |
Nov 21, 2023 | 26.30 | 26.30 | 26.10 | 26.21 | 12,724 | +0.04(+0.16%) |
Nov 20, 2023 | 26.30 | 26.30 | 26.11 | 26.17 | 2,606 | +0.15(+0.56%) |
Nov 17, 2023 | 25.73 | 26.18 | 25.73 | 26.02 | 4,541 | +0.38(+1.47%) |
Nov 16, 2023 | 26.01 | 26.01 | 25.64 | 25.64 | 6,517 | -0.46(-1.77%) |
Nov 15, 2023 | 26.10 | 26.40 | 26.00 | 26.10 | 6,914 | -0.02(-0.07%) |
Nov 14, 2023 | 25.86 | 26.25 | 25.86 | 26.12 | 19,943 | +0.41(+1.58%) |
Nov 13, 2023 | 25.72 | 25.78 | 25.70 | 25.72 | 7,629 | +0.25(+0.96%) |
Nov 10, 2023 | 25.38 | 25.58 | 25.30 | 25.47 | 2,794 | +0.30(+1.20%) |
Nov 09, 2023 | 25.71 | 25.71 | 25.17 | 25.17 | 11,562 | -0.45(-1.77%) |
Nov 08, 2023 | 26.08 | 26.40 | 25.62 | 25.62 | 3,937 | -0.60(-2.30%) |
Nov 07, 2023 | 26.49 | 26.49 | 25.42 | 26.23 | 8,183 | -0.45(-1.70%) |
Nov 06, 2023 | 27.05 | 27.05 | 26.68 | 26.68 | 8,404 | -0.44(-1.63%) |
Nov 03, 2023 | 27.11 | 27.15 | 27.02 | 27.12 | 1,670 | +0.18(+0.67%) |
Nov 02, 2023 | 26.24 | 27.09 | 26.24 | 26.94 | 17,074 | +0.71(+2.69%) |
Nov 01, 2023 | 26.11 | 26.58 | 26.07 | 26.24 | 7,636 | +0.04(+0.14%) |
Oct 31, 2023 | 26.28 | 26.30 | 26.14 | 26.20 | 13,521 | +0.36(+1.40%) |
Oct 30, 2023 | 25.77 | 25.92 | 25.74 | 25.84 | 2,324 | +0.10(+0.38%) |
Oct 27, 2023 | 26.00 | 26.00 | 25.72 | 25.74 | 3,533 | -0.42(-1.62%) |
Oct 26, 2023 | 26.18 | 26.41 | 25.87 | 26.16 | 3,096 | -0.14(-0.54%) |
Oct 25, 2023 | 26.25 | 26.40 | 26.19 | 26.30 | 2,241 | -0.05(-0.18%) |
Oct 24, 2023 | 26.23 | 26.46 | 26.20 | 26.35 | 2,342 | +0.03(+0.11%) |
Oct 23, 2023 | 26.41 | 26.41 | 26.17 | 26.32 | 3,243 | -0.23(-0.85%) |
Oct 20, 2023 | 26.39 | 26.65 | 26.39 | 26.55 | 3,621 | -0.51(-1.88%) |
Oct 19, 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 281 | +0.00(+0.00%) |
Oct 18, 2023 | 27.03 | 27.09 | 27.03 | 27.06 | 1,573 | -0.11(-0.42%) |
Oct 17, 2023 | 27.20 | 27.20 | 27.02 | 27.17 | 4,636 | +0.20(+0.73%) |
Oct 16, 2023 | 26.74 | 27.17 | 26.74 | 26.97 | 4,347 | +0.26(+0.99%) |
Oct 13, 2023 | 26.38 | 26.77 | 26.38 | 26.71 | 2,739 | +0.25(+0.96%) |
Oct 12, 2023 | 26.31 | 26.45 | 26.30 | 26.45 | 5,169 | +0.12(+0.47%) |
Oct 11, 2023 | 25.97 | 26.34 | 25.97 | 26.33 | 1,276 | +0.28(+1.09%) |
Oct 10, 2023 | 25.80 | 26.09 | 25.80 | 26.05 | 36,278 | +0.40(+1.54%) |
Oct 09, 2023 | 25.60 | 25.70 | 25.36 | 25.65 | 10,568 | +0.45(+1.80%) |
Oct 06, 2023 | 24.98 | 25.54 | 24.98 | 25.20 | 6,340 | +0.35(+1.40%) |
Oct 05, 2023 | 24.78 | 25.01 | 24.78 | 24.85 | 3,502 | -0.03(-0.11%) |
Oct 04, 2023 | 25.28 | 25.28 | 24.71 | 24.88 | 5,444 | -0.51(-2.01%) |
Oct 03, 2023 | 25.91 | 25.91 | 25.26 | 25.39 | 16,768 | -0.79(-3.02%) |
Oct 02, 2023 | 26.39 | 26.39 | 25.94 | 26.18 | 9,056 | -0.23(-0.86%) |
Sep 29, 2023 | 26.31 | 26.41 | 26.30 | 26.41 | 5,217 | -0.10(-0.39%) |
Sep 28, 2023 | 26.55 | 26.55 | 26.45 | 26.51 | 5,158 | +0.00(+0.00%) |
Sep 27, 2023 | 26.47 | 26.63 | 26.40 | 26.51 | 7,325 | +0.22(+0.82%) |
Sep 26, 2023 | 26.64 | 26.64 | 26.29 | 26.29 | 7,345 | -0.30(-1.13%) |
Sep 25, 2023 | 26.50 | 26.62 | 26.58 | 26.59 | 4,263 | +0.25(+0.93%) |
Sep 22, 2023 | 26.41 | 26.62 | 26.33 | 26.35 | 10,571 | +0.25(+0.94%) |
Sep 21, 2023 | 26.58 | 26.58 | 26.08 | 26.10 | 6,811 | -0.42(-1.60%) |
Sep 20, 2023 | 26.70 | 26.71 | 26.48 | 26.53 | 6,965 | +0.04(+0.14%) |
Sep 19, 2023 | 26.58 | 26.58 | 26.41 | 26.49 | 3,076 | +0.06(+0.21%) |
Sep 18, 2023 | 26.47 | 26.49 | 26.31 | 26.43 | 3,243 | +0.06(+0.21%) |
Sep 15, 2023 | 26.63 | 26.63 | 26.38 | 26.38 | 764 | -0.09(-0.36%) |
Sep 14, 2023 | 26.48 | 26.74 | 26.38 | 26.47 | 18,021 | +0.15(+0.57%) |
Sep 13, 2023 | 26.43 | 26.48 | 26.32 | 26.32 | 5,135 | -0.06(-0.21%) |
Sep 12, 2023 | 26.22 | 26.39 | 26.22 | 26.38 | 37,003 | +0.26(+1.01%) |
Sep 11, 2023 | 26.39 | 26.50 | 26.08 | 26.11 | 6,068 | -0.25(-0.93%) |
Sep 08, 2023 | 26.43 | 26.52 | 26.36 | 26.36 | 5,394 | -0.05(-0.18%) |
Sep 07, 2023 | 26.43 | 26.43 | 26.18 | 26.41 | 1,351 | -0.13(-0.50%) |
Sep 06, 2023 | 26.56 | 26.56 | 26.38 | 26.54 | 11,606 | -0.35(-1.30%) |
Sep 05, 2023 | 27.05 | 27.06 | 26.89 | 26.89 | 9,167 | -0.08(-0.28%) |
Sep 01, 2023 | 26.94 | 26.97 | 26.94 | 26.96 | 3,921 | +0.23(+0.85%) |
Aug 31, 2023 | 26.99 | 26.99 | 26.74 | 26.74 | 3,466 | -0.05(-0.18%) |
Aug 30, 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 352 | -0.01(-0.04%) |
Aug 29, 2023 | 26.66 | 26.80 | 26.62 | 26.79 | 8,597 | +0.14(+0.53%) |
Aug 28, 2023 | 26.50 | 26.78 | 26.50 | 26.65 | 7,290 | +0.12(+0.46%) |
Aug 25, 2023 | 26.52 | 26.56 | 26.47 | 26.53 | 2,871 | +0.11(+0.43%) |
Aug 24, 2023 | 26.35 | 26.58 | 26.35 | 26.41 | 2,939 | -0.04(-0.14%) |
Aug 23, 2023 | 26.74 | 26.74 | 26.16 | 26.45 | 5,474 | -0.03(-0.11%) |
Aug 22, 2023 | 26.75 | 26.78 | 26.48 | 26.48 | 25,820 | -0.06(-0.21%) |
Aug 21, 2023 | 26.71 | 26.71 | 26.52 | 26.54 | 7,633 | -0.07(-0.28%) |
Aug 18, 2023 | 26.64 | 26.68 | 26.49 | 26.61 | 16,799 | -0.11(-0.41%) |
Aug 17, 2023 | 26.72 | 26.86 | 26.72 | 26.72 | 6,314 | +0.28(+1.05%) |
Aug 16, 2023 | 26.84 | 26.84 | 26.44 | 26.44 | 2,217 | -0.43(-1.61%) |
Aug 15, 2023 | 27.06 | 27.06 | 26.84 | 26.88 | 1,575 | -0.35(-1.29%) |
Aug 14, 2023 | 27.17 | 27.24 | 27.17 | 27.23 | 3,335 | -0.10(-0.37%) |
Aug 11, 2023 | 27.12 | 27.37 | 27.12 | 27.33 | 13,321 | +0.25(+0.92%) |
Aug 10, 2023 | 27.16 | 27.16 | 27.04 | 27.08 | 3,264 | -0.02(-0.07%) |
Aug 09, 2023 | 26.94 | 27.19 | 26.94 | 27.10 | 2,536 | +0.32(+1.21%) |
Aug 08, 2023 | 26.58 | 26.78 | 26.58 | 26.78 | 3,945 | -0.16(-0.58%) |
Aug 07, 2023 | 27.03 | 27.09 | 26.55 | 26.93 | 3,113 | -0.01(-0.05%) |
Aug 04, 2023 | 26.99 | 27.15 | 26.93 | 26.95 | 14,407 | +0.13(+0.50%) |
Aug 03, 2023 | 26.52 | 26.83 | 26.35 | 26.81 | 7,591 | +0.32(+1.22%) |
Aug 02, 2023 | 26.72 | 26.72 | 26.37 | 26.49 | 5,411 | -0.48(-1.78%) |
Aug 01, 2023 | 27.01 | 27.01 | 26.72 | 26.97 | 8,717 | -0.03(-0.10%) |
Jul 31, 2023 | 26.69 | 27.00 | 26.69 | 27.00 | 2,355 | +0.43(+1.63%) |
Jul 28, 2023 | 26.41 | 26.56 | 26.41 | 26.56 | 8,540 | +0.33(+1.27%) |
Jul 27, 2023 | 26.60 | 26.60 | 26.23 | 26.23 | 1,866 | -0.28(-1.04%) |
Jul 26, 2023 | 26.58 | 26.58 | 26.42 | 26.51 | 4,930 | -0.05(-0.17%) |
Jul 25, 2023 | 26.72 | 26.72 | 26.55 | 26.55 | 2,454 | -0.17(-0.62%) |
Jul 24, 2023 | 26.57 | 26.79 | 26.55 | 26.72 | 4,482 | +0.22(+0.84%) |
Jul 21, 2023 | 26.31 | 26.50 | 26.31 | 26.50 | 4,076 | +0.28(+1.06%) |
Jul 20, 2023 | 26.04 | 26.31 | 26.04 | 26.22 | 3,807 | +0.26(+1.00%) |
Jul 19, 2023 | 25.78 | 25.96 | 25.78 | 25.96 | 3,935 | +0.28(+1.08%) |
Jul 18, 2023 | 25.68 | 25.81 | 25.68 | 25.69 | 970 | +0.25(+0.98%) |
Jul 17, 2023 | 25.49 | 25.55 | 25.44 | 25.44 | 5,258 | -0.01(-0.04%) |
Jul 14, 2023 | 26.13 | 26.13 | 25.45 | 25.45 | 6,590 | -0.77(-2.94%) |
Jul 13, 2023 | 26.00 | 26.22 | 26.00 | 26.22 | 5,546 | +0.33(+1.27%) |
Jul 12, 2023 | 25.76 | 25.91 | 25.76 | 25.89 | 1,456 | +0.26(+1.02%) |
Jul 11, 2023 | 25.42 | 25.66 | 25.42 | 25.63 | 3,226 | +0.19(+0.73%) |
Jul 10, 2023 | 25.36 | 25.44 | 25.31 | 25.44 | 1,003 | +0.11(+0.43%) |
Jul 07, 2023 | 25.34 | 25.67 | 25.03 | 25.34 | 6,091 | -0.24(-0.92%) |
Jul 06, 2023 | 25.19 | 25.57 | 24.90 | 25.57 | 6,054 | +0.25(+1.00%) |
Jul 05, 2023 | 25.63 | 25.63 | 25.21 | 25.32 | 3,041 | -0.15(-0.58%) |
Jul 03, 2023 | 25.42 | 25.72 | 25.28 | 25.47 | 2,817 | +0.18(+0.69%) |
Jun 30, 2023 | 25.28 | 25.48 | 25.28 | 25.29 | 2,081 | +0.14(+0.55%) |
Jun 29, 2023 | 24.88 | 25.15 | 24.88 | 25.15 | 2,074 | +0.40(+1.60%) |
Jun 28, 2023 | 24.29 | 24.76 | 24.29 | 24.75 | 2,995 | +0.30(+1.21%) |
Jun 27, 2023 | 24.23 | 24.46 | 24.23 | 24.46 | 5,494 | +0.19(+0.80%) |
Jun 26, 2023 | 23.80 | 24.32 | 23.78 | 24.26 | 3,896 | +0.48(+2.02%) |
Jun 23, 2023 | 24.04 | 24.04 | 23.78 | 23.78 | 5,303 | -0.49(-2.03%) |
Jun 22, 2023 | 24.49 | 24.72 | 24.28 | 24.28 | 1,138 | -0.32(-1.30%) |
Jun 21, 2023 | 24.45 | 24.62 | 24.45 | 24.60 | 922 | +0.10(+0.41%) |
Jun 20, 2023 | 24.70 | 24.70 | 24.50 | 24.50 | 1,250 | -0.32(-1.30%) |
Jun 16, 2023 | 24.87 | 24.98 | 24.82 | 24.82 | 1,667 | +0.01(+0.04%) |
Jun 15, 2023 | 24.33 | 24.86 | 24.81 | 5,314 | +0.93(+3.90%) | |
May 08, 2023 | 24.18 | 24.18 | 23.82 | 23.88 | 1,764 | -0.12(-0.52%) |
May 05, 2023 | 23.34 | 24.00 | 23.34 | 24.00 | 1,471 | +0.79(+3.38%) |
May 04, 2023 | 23.29 | 23.29 | 23.06 | 23.22 | 2,376 | -0.16(-0.69%) |
May 03, 2023 | 23.53 | 23.64 | 23.38 | 23.38 | 4,986 | -0.18(-0.77%) |
May 02, 2023 | 24.39 | 24.39 | 23.38 | 23.56 | 4,897 | -0.69(-2.83%) |
May 01, 2023 | 23.95 | 24.45 | 23.95 | 24.25 | 3,646 | +0.15(+0.64%) |
Apr 28, 2023 | 24.18 | 24.18 | 23.86 | 24.09 | 1,415 | +0.41(+1.71%) |
Apr 27, 2023 | 23.65 | 23.71 | 23.56 | 23.69 | 3,481 | +0.25(+1.08%) |
Apr 26, 2023 | 23.34 | 23.65 | 23.28 | 23.43 | 10,153 | +0.03(+0.12%) |
Apr 25, 2023 | 23.69 | 23.87 | 23.41 | 23.41 | 1,854 | -0.48(-2.00%) |
Apr 24, 2023 | 24.11 | 24.11 | 23.81 | 23.89 | 3,519 | +0.23(+0.99%) |
Apr 21, 2023 | 23.53 | 23.65 | 23.53 | 23.65 | 344 | +0.10(+0.42%) |
Apr 20, 2023 | 23.60 | 23.67 | 23.42 | 23.55 | 10,327 | -0.35(-1.47%) |
Apr 19, 2023 | 23.87 | 23.92 | 23.77 | 23.90 | 3,746 | -0.15(-0.64%) |
Apr 18, 2023 | 24.03 | 24.06 | 23.94 | 24.06 | 9,855 | +0.05(+0.22%) |
Apr 17, 2023 | 24.69 | 24.69 | 23.95 | 24.00 | 8,116 | -0.09(-0.37%) |
Apr 14, 2023 | 23.93 | 24.18 | 23.93 | 24.09 | 3,040 | -0.06(-0.26%) |
Apr 13, 2023 | 24.07 | 24.18 | 24.07 | 24.16 | 870 | +0.06(+0.26%) |
Apr 12, 2023 | 24.15 | 24.32 | 24.09 | 24.09 | 2,373 | +0.09(+0.38%) |
Apr 11, 2023 | 23.87 | 24.00 | 23.77 | 24.00 | 2,096 | +0.30(+1.26%) |
Apr 10, 2023 | 23.62 | 23.83 | 23.62 | 23.71 | 2,953 | +0.10(+0.42%) |
Apr 06, 2023 | 23.83 | 23.83 | 23.61 | 23.61 | 2,849 | -0.08(-0.34%) |
Apr 05, 2023 | 23.50 | 24.34 | 23.43 | 23.69 | 5,697 | +0.16(+0.69%) |
Apr 04, 2023 | 23.97 | 23.97 | 23.39 | 23.52 | 4,730 | -0.16(-0.69%) |