Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.23 | 25.24 | 25.16 | 25.21 | 3,067 | +0.05(+0.20%) |
Mar 27, 2024 | 25.16 | 25.19 | 25.08 | 25.16 | 3,498 | -0.11(-0.43%) |
Mar 26, 2024 | 25.36 | 25.42 | 25.27 | 25.27 | 3,511 | +0.03(+0.10%) |
Mar 25, 2024 | 25.30 | 25.35 | 25.24 | 25.24 | 7,418 | +0.04(+0.18%) |
Mar 22, 2024 | 25.14 | 25.23 | 25.14 | 25.20 | 2,238 | -0.01(-0.05%) |
Mar 21, 2024 | 25.29 | 25.29 | 25.21 | 25.21 | 694 | +0.13(+0.54%) |
Mar 20, 2024 | 24.90 | 25.08 | 24.82 | 25.08 | 11,084 | +0.34(+1.38%) |
Mar 19, 2024 | 24.61 | 24.75 | 24.51 | 24.73 | 6,053 | -0.18(-0.73%) |
Mar 18, 2024 | 24.99 | 24.99 | 24.88 | 24.92 | 6,562 | +0.16(+0.63%) |
Mar 15, 2024 | 24.74 | 24.82 | 24.74 | 24.76 | 10,381 | -0.16(-0.66%) |
Mar 14, 2024 | 25.02 | 25.02 | 24.85 | 24.93 | 22,305 | -0.21(-0.83%) |
Mar 13, 2024 | 25.15 | 25.19 | 25.11 | 25.13 | 10,453 | -0.26(-1.03%) |
Mar 12, 2024 | 25.14 | 25.40 | 25.14 | 25.40 | 8,999 | +0.24(+0.96%) |
Mar 11, 2024 | 25.20 | 25.22 | 25.15 | 25.15 | 964 | -0.16(-0.62%) |
Mar 08, 2024 | 25.69 | 25.75 | 25.31 | 25.31 | 3,605 | -0.28(-1.09%) |
Mar 07, 2024 | 25.38 | 25.59 | 25.38 | 25.59 | 6,728 | +0.20(+0.80%) |
Mar 06, 2024 | 25.36 | 25.41 | 25.35 | 25.39 | 3,373 | +0.29(+1.16%) |
Mar 05, 2024 | 25.18 | 25.18 | 25.02 | 25.10 | 4,856 | -0.25(-0.98%) |
Mar 04, 2024 | 25.40 | 25.45 | 25.34 | 25.35 | 4,039 | +0.10(+0.42%) |
Mar 01, 2024 | 25.00 | 25.24 | 25.00 | 25.24 | 1,294 | +0.59(+2.40%) |
Feb 29, 2024 | 24.77 | 24.77 | 24.61 | 24.65 | 24,566 | +0.20(+0.82%) |
Feb 28, 2024 | 24.48 | 24.48 | 24.36 | 24.45 | 3,635 | -0.24(-0.96%) |
Feb 27, 2024 | 24.71 | 24.71 | 24.64 | 24.68 | 8,765 | -0.12(-0.48%) |
Feb 26, 2024 | 24.80 | 24.82 | 24.73 | 24.80 | 8,739 | -0.01(-0.03%) |
Feb 23, 2024 | 24.81 | 24.86 | 24.76 | 24.81 | 1,811 | +0.06(+0.24%) |
Feb 22, 2024 | 24.54 | 24.75 | 24.54 | 24.75 | 5,013 | +0.63(+2.61%) |
Feb 21, 2024 | 24.13 | 24.13 | 24.03 | 24.12 | 9,689 | -0.13(-0.52%) |
Feb 20, 2024 | 24.14 | 24.25 | 24.14 | 24.25 | 2,283 | -0.13(-0.52%) |
Feb 16, 2024 | 24.34 | 24.44 | 24.34 | 24.38 | 14,332 | -0.09(-0.36%) |
Feb 15, 2024 | 24.37 | 24.47 | 24.37 | 24.46 | 1,384 | +0.13(+0.54%) |
Feb 14, 2024 | 24.23 | 24.36 | 24.19 | 24.33 | 8,931 | +0.53(+2.22%) |
Feb 13, 2024 | 23.89 | 23.95 | 23.75 | 23.81 | 6,209 | -0.49(-2.02%) |
Feb 12, 2024 | 24.29 | 24.34 | 24.26 | 24.30 | 1,347 | +0.12(+0.49%) |
Feb 09, 2024 | 23.99 | 24.18 | 23.99 | 24.18 | 6,417 | +0.28(+1.17%) |
Feb 08, 2024 | 23.75 | 23.91 | 23.75 | 23.90 | 6,197 | +0.04(+0.17%) |
Feb 07, 2024 | 23.67 | 23.86 | 23.64 | 23.86 | 15,512 | +0.18(+0.75%) |
Feb 06, 2024 | 23.60 | 23.73 | 23.59 | 23.68 | 12,077 | +0.31(+1.31%) |
Feb 05, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 342 | +0.03(+0.11%) |
Feb 02, 2024 | 23.13 | 23.35 | 23.13 | 23.35 | 4,182 | +0.18(+0.79%) |
Feb 01, 2024 | 23.08 | 23.21 | 23.04 | 23.16 | 4,049 | +0.19(+0.85%) |
Jan 31, 2024 | 23.02 | 23.13 | 22.97 | 22.97 | 53,960 | -0.15(-0.64%) |
Jan 30, 2024 | 23.16 | 23.16 | 23.11 | 23.12 | 7,931 | -0.19(-0.80%) |
Jan 29, 2024 | 23.33 | 23.35 | 23.19 | 23.31 | 96,980 | -0.02(-0.10%) |
Jan 26, 2024 | 23.29 | 23.40 | 23.29 | 23.33 | 3,718 | -0.16(-0.69%) |
Jan 25, 2024 | 23.50 | 23.50 | 23.40 | 23.49 | 5,717 | +0.09(+0.38%) |
Jan 24, 2024 | 23.42 | 23.58 | 23.39 | 23.40 | 6,786 | +0.24(+1.04%) |
Jan 23, 2024 | 23.18 | 23.18 | 23.11 | 23.16 | 5,119 | -0.08(-0.34%) |
Jan 22, 2024 | 23.27 | 23.33 | 23.24 | 23.24 | 1,716 | -0.17(-0.73%) |
Jan 19, 2024 | 23.07 | 23.41 | 23.07 | 23.41 | 3,768 | +0.50(+2.18%) |
Jan 18, 2024 | 22.79 | 22.91 | 22.79 | 22.91 | 19,057 | +0.42(+1.86%) |
Jan 17, 2024 | 22.48 | 22.51 | 22.36 | 22.49 | 10,793 | -0.38(-1.68%) |
Jan 16, 2024 | 23.01 | 23.10 | 22.87 | 22.87 | 56,262 | -0.50(-2.12%) |
Jan 12, 2024 | 23.42 | 23.42 | 23.32 | 23.37 | 67,763 | +0.04(+0.17%) |
Jan 11, 2024 | 23.26 | 23.33 | 23.20 | 23.33 | 8,672 | +0.23(+0.98%) |
Jan 10, 2024 | 23.02 | 23.16 | 23.02 | 23.10 | 4,105 | +0.06(+0.28%) |
Jan 09, 2024 | 22.96 | 23.11 | 22.86 | 23.04 | 13,188 | -0.11(-0.46%) |
Jan 08, 2024 | 22.98 | 23.16 | 22.98 | 23.15 | 6,533 | +0.04(+0.17%) |
Jan 05, 2024 | 23.18 | 23.18 | 23.09 | 23.11 | 4,639 | +0.03(+0.15%) |
Jan 04, 2024 | 22.93 | 23.15 | 22.93 | 23.07 | 13,435 | +0.05(+0.23%) |
Jan 03, 2024 | 22.93 | 23.07 | 22.93 | 23.02 | 10,888 | -0.05(-0.22%) |
Jan 02, 2024 | 23.15 | 23.18 | 23.04 | 23.07 | 14,388 | -0.34(-1.44%) |
Dec 29, 2023 | 23.53 | 23.54 | 23.41 | 23.41 | 32,482 | +0.00(+0.00%) |
Dec 28, 2023 | 23.47 | 23.52 | 23.41 | 23.41 | 9,860 | +0.13(+0.56%) |
Dec 27, 2023 | 23.25 | 23.31 | 23.25 | 23.28 | 9,809 | +0.06(+0.24%) |
Dec 26, 2023 | 23.24 | 23.29 | 23.19 | 23.22 | 39,516 | +0.14(+0.60%) |
Dec 22, 2023 | 23.01 | 23.12 | 22.97 | 23.09 | 24,296 | -0.09(-0.41%) |
Dec 21, 2023 | 23.06 | 23.20 | 23.03 | 23.18 | 35,806 | +0.42(+1.83%) |
Dec 20, 2023 | 23.08 | 23.10 | 22.76 | 22.76 | 70,665 | -0.50(-2.13%) |
Dec 19, 2023 | 23.27 | 23.34 | 23.26 | 23.26 | 80,471 | +0.15(+0.63%) |
Dec 18, 2023 | 23.14 | 23.14 | 23.06 | 23.11 | 10,878 | -0.07(-0.29%) |
Dec 15, 2023 | 23.25 | 23.33 | 23.09 | 23.18 | 41,458 | -0.16(-0.67%) |
Dec 14, 2023 | 23.40 | 23.42 | 23.27 | 23.34 | 15,893 | +0.16(+0.69%) |
Dec 13, 2023 | 22.85 | 23.18 | 22.81 | 23.18 | 1,179,180 | +0.30(+1.30%) |
Dec 12, 2023 | 22.69 | 22.90 | 22.69 | 22.88 | 5,256 | +0.10(+0.43%) |
Dec 11, 2023 | 22.66 | 22.83 | 22.66 | 22.78 | 18,877 | +0.23(+1.02%) |
Dec 08, 2023 | 22.51 | 22.57 | 22.51 | 22.55 | 7,231 | -0.06(-0.27%) |
Dec 07, 2023 | 22.52 | 22.61 | 22.52 | 22.61 | 1,758 | +0.12(+0.53%) |
Dec 06, 2023 | 22.70 | 22.70 | 22.46 | 22.49 | 14,303 | -0.03(-0.12%) |
Dec 05, 2023 | 22.42 | 22.53 | 22.42 | 22.52 | 8,959 | -0.11(-0.47%) |
Dec 04, 2023 | 22.69 | 22.70 | 22.57 | 22.63 | 6,226 | -0.39(-1.70%) |
Dec 01, 2023 | 22.76 | 23.05 | 22.76 | 23.02 | 11,236 | -0.04(-0.19%) |
Nov 30, 2023 | 22.96 | 23.08 | 22.96 | 23.06 | 9,138 | +0.06(+0.26%) |
Nov 29, 2023 | 22.94 | 23.10 | 22.94 | 23.00 | 12,573 | -0.03(-0.11%) |
Nov 28, 2023 | 22.81 | 23.05 | 22.81 | 23.03 | 30,527 | +0.33(+1.45%) |
Nov 27, 2023 | 22.69 | 22.74 | 22.58 | 22.70 | 9,118 | -0.13(-0.58%) |
Nov 24, 2023 | 22.80 | 22.87 | 22.80 | 22.83 | 4,956 | -0.07(-0.32%) |
Nov 22, 2023 | 23.02 | 23.02 | 22.88 | 22.90 | 10,167 | -0.00(-0.02%) |
Nov 21, 2023 | 22.96 | 22.97 | 22.87 | 22.91 | 9,827 | -0.29(-1.27%) |
Nov 20, 2023 | 23.14 | 23.24 | 23.14 | 23.20 | 3,966 | +0.34(+1.47%) |
Nov 17, 2023 | 22.87 | 22.89 | 22.84 | 22.86 | 10,232 | +0.03(+0.15%) |
Nov 16, 2023 | 22.79 | 22.85 | 22.71 | 22.83 | 67,907 | -0.24(-1.03%) |
Nov 15, 2023 | 23.00 | 23.21 | 23.00 | 23.07 | 3,841 | +0.14(+0.63%) |
Nov 14, 2023 | 22.77 | 22.94 | 22.77 | 22.92 | 11,555 | +0.35(+1.54%) |
Nov 13, 2023 | 22.50 | 22.67 | 22.50 | 22.57 | 18,505 | +0.00(+0.02%) |
Nov 10, 2023 | 22.36 | 22.57 | 22.36 | 22.57 | 33,043 | +0.23(+1.04%) |
Nov 09, 2023 | 22.58 | 22.58 | 22.34 | 22.34 | 2,841 | -0.16(-0.73%) |
Nov 08, 2023 | 22.56 | 22.56 | 22.44 | 22.50 | 6,420 | -0.09(-0.40%) |
Nov 07, 2023 | 22.52 | 22.63 | 22.50 | 22.59 | 642,791 | -0.02(-0.09%) |
Nov 06, 2023 | 22.64 | 22.64 | 22.55 | 22.61 | 3,759 | +0.20(+0.90%) |
Nov 03, 2023 | 22.40 | 22.46 | 22.30 | 22.41 | 19,666 | +0.51(+2.34%) |
Nov 02, 2023 | 21.80 | 21.90 | 21.80 | 21.90 | 31,578 | +0.36(+1.65%) |
Nov 01, 2023 | 21.33 | 21.54 | 21.32 | 21.54 | 5,518 | +0.16(+0.76%) |
Oct 31, 2023 | 21.45 | 21.45 | 21.18 | 21.38 | 9,686 | -0.37(-1.70%) |
Oct 30, 2023 | 21.82 | 21.82 | 21.64 | 21.75 | 7,212 | +0.31(+1.42%) |
Oct 27, 2023 | 21.48 | 21.57 | 21.45 | 21.45 | 2,687 | +0.09(+0.42%) |
Oct 26, 2023 | 21.37 | 21.46 | 21.28 | 21.35 | 24,466 | -0.32(-1.46%) |
Oct 25, 2023 | 21.74 | 21.80 | 21.60 | 21.67 | 15,022 | -0.33(-1.50%) |
Oct 24, 2023 | 21.72 | 22.05 | 21.72 | 22.00 | 16,118 | +0.38(+1.77%) |
Oct 23, 2023 | 21.44 | 21.70 | 21.44 | 21.62 | 8,574 | +0.02(+0.08%) |
Oct 20, 2023 | 21.69 | 21.70 | 21.60 | 21.60 | 3,239 | -0.24(-1.09%) |
Oct 19, 2023 | 21.85 | 21.89 | 21.78 | 21.84 | 7,922 | -0.06(-0.29%) |
Oct 18, 2023 | 22.01 | 22.03 | 21.90 | 21.90 | 2,656 | -0.39(-1.75%) |
Oct 17, 2023 | 22.18 | 22.37 | 22.18 | 22.30 | 8,875 | -0.14(-0.64%) |
Oct 16, 2023 | 22.44 | 22.44 | 22.42 | 22.44 | 1,652 | +0.17(+0.78%) |
Oct 13, 2023 | 22.38 | 22.38 | 22.23 | 22.27 | 11,832 | -0.20(-0.88%) |
Oct 12, 2023 | 22.69 | 22.69 | 22.36 | 22.46 | 6,433 | -0.18(-0.79%) |
Oct 11, 2023 | 22.64 | 22.71 | 22.59 | 22.64 | 9,530 | +0.07(+0.30%) |
Oct 10, 2023 | 22.45 | 22.59 | 22.43 | 22.57 | 7,844 | +0.36(+1.64%) |
Oct 09, 2023 | 21.99 | 22.21 | 21.99 | 22.21 | 2,448 | -0.19(-0.83%) |
Oct 06, 2023 | 21.97 | 22.40 | 21.97 | 22.40 | 1,985 | +0.49(+2.22%) |
Oct 05, 2023 | 21.72 | 21.91 | 21.72 | 21.91 | 1,861 | +0.12(+0.55%) |
Oct 04, 2023 | 21.82 | 21.82 | 21.71 | 21.79 | 7,523 | -0.04(-0.19%) |
Oct 03, 2023 | 21.96 | 21.96 | 21.78 | 21.83 | 12,192 | -0.26(-1.17%) |
Oct 02, 2023 | 22.11 | 22.11 | 22.00 | 22.09 | 4,947 | -0.02(-0.09%) |
Sep 29, 2023 | 22.21 | 22.21 | 22.11 | 22.11 | 2,217 | +0.05(+0.21%) |
Sep 28, 2023 | 21.90 | 22.08 | 21.90 | 22.06 | 2,069 | +0.09(+0.43%) |
Sep 27, 2023 | 21.97 | 22.01 | 21.92 | 21.97 | 193,078 | +0.14(+0.65%) |
Sep 26, 2023 | 21.94 | 21.94 | 21.81 | 21.83 | 2,962 | -0.30(-1.35%) |
Sep 25, 2023 | 22.01 | 22.13 | 22.13 | 22.13 | 2,268 | -0.05(-0.23%) |
Sep 22, 2023 | 22.22 | 22.24 | 22.16 | 22.18 | 8,537 | +0.40(+1.82%) |
Sep 21, 2023 | 21.82 | 21.87 | 21.78 | 21.78 | 494,515 | -0.52(-2.31%) |
Sep 20, 2023 | 22.52 | 22.52 | 22.04 | 22.30 | 10,478 | -0.24(-1.08%) |
Sep 19, 2023 | 22.54 | 22.54 | 22.46 | 22.54 | 31,037 | -0.18(-0.79%) |
Sep 18, 2023 | 22.68 | 22.73 | 22.61 | 22.72 | 19,912 | -0.10(-0.42%) |
Sep 15, 2023 | 22.93 | 22.93 | 22.77 | 22.82 | 6,228 | -0.18(-0.77%) |
Sep 14, 2023 | 22.99 | 23.04 | 22.94 | 22.99 | 10,110 | +0.16(+0.70%) |
Sep 13, 2023 | 22.83 | 22.93 | 22.77 | 22.83 | 12,750 | -0.04(-0.19%) |
Sep 12, 2023 | 22.90 | 22.96 | 22.88 | 22.88 | 10,149 | -0.10(-0.42%) |
Sep 11, 2023 | 22.94 | 23.00 | 22.92 | 22.97 | 6,900 | +0.26(+1.15%) |
Sep 08, 2023 | 22.77 | 22.77 | 22.68 | 22.71 | 5,523 | -0.06(-0.28%) |
Sep 07, 2023 | 22.84 | 22.84 | 22.74 | 22.78 | 3,885 | -0.44(-1.88%) |
Sep 06, 2023 | 23.27 | 23.27 | 23.21 | 23.21 | 2,328 | -0.15(-0.63%) |
Sep 05, 2023 | 23.42 | 23.42 | 23.35 | 23.36 | 9,789 | -0.30(-1.26%) |
Sep 01, 2023 | 23.76 | 23.76 | 23.59 | 23.66 | 41,520 | +0.31(+1.33%) |
Aug 31, 2023 | 23.39 | 23.39 | 23.28 | 23.35 | 4,605 | -0.09(-0.39%) |
Aug 30, 2023 | 23.41 | 23.50 | 23.41 | 23.44 | 5,159 | -0.01(-0.05%) |
Aug 29, 2023 | 23.04 | 23.45 | 23.04 | 23.45 | 4,227 | +0.57(+2.48%) |
Aug 28, 2023 | 22.81 | 22.92 | 22.81 | 22.88 | 33,599 | +0.24(+1.06%) |
Aug 25, 2023 | 22.56 | 22.73 | 22.39 | 22.64 | 8,263 | -0.10(-0.45%) |
Aug 24, 2023 | 22.86 | 22.87 | 22.74 | 22.74 | 3,615 | -0.10(-0.42%) |
Aug 23, 2023 | 22.82 | 22.91 | 22.82 | 22.84 | 3,144 | +0.42(+1.85%) |
Aug 22, 2023 | 22.43 | 22.44 | 22.35 | 22.42 | 2,072 | -0.00(-0.02%) |
Aug 21, 2023 | 22.35 | 22.43 | 22.33 | 22.43 | 4,888 | +0.09(+0.42%) |
Aug 18, 2023 | 22.36 | 22.43 | 22.20 | 22.33 | 801,807 | -0.24(-1.07%) |
Aug 17, 2023 | 22.84 | 22.84 | 22.57 | 22.58 | 7,033 | +0.07(+0.31%) |
Aug 16, 2023 | 22.55 | 22.55 | 22.42 | 22.51 | 2,724 | -0.15(-0.68%) |
Aug 15, 2023 | 22.77 | 22.79 | 22.63 | 22.66 | 226,401 | -0.56(-2.41%) |
Aug 14, 2023 | 23.11 | 23.25 | 23.11 | 23.22 | 18,471 | -0.06(-0.28%) |
Aug 11, 2023 | 23.41 | 23.41 | 23.24 | 23.29 | 30,107 | -0.50(-2.09%) |
Aug 10, 2023 | 23.90 | 24.16 | 23.75 | 23.78 | 60,664 | +0.09(+0.37%) |
Aug 09, 2023 | 23.72 | 23.78 | 23.64 | 23.70 | 25,499 | +0.06(+0.25%) |
Aug 08, 2023 | 23.69 | 23.69 | 23.47 | 23.64 | 4,473 | -0.40(-1.68%) |
Aug 07, 2023 | 24.18 | 24.18 | 23.95 | 24.04 | 12,017 | -0.00(-0.01%) |
Aug 04, 2023 | 24.25 | 24.29 | 24.04 | 24.04 | 15,248 | -0.07(-0.31%) |
Aug 03, 2023 | 23.97 | 24.12 | 23.97 | 24.12 | 7,668 | +0.26(+1.10%) |
Aug 02, 2023 | 24.24 | 24.24 | 23.78 | 23.86 | 6,858 | -0.74(-3.03%) |
Aug 01, 2023 | 24.70 | 24.70 | 24.58 | 24.60 | 32,578 | -0.33(-1.32%) |
Jul 31, 2023 | 24.82 | 24.96 | 24.82 | 24.93 | 17,976 | -0.02(-0.07%) |
Jul 28, 2023 | 24.78 | 24.98 | 24.78 | 24.95 | 35,415 | +0.78(+3.22%) |
Jul 27, 2023 | 24.58 | 24.58 | 24.17 | 24.17 | 48,631 | -0.28(-1.16%) |
Jul 26, 2023 | 24.24 | 24.50 | 24.24 | 24.45 | 27,776 | +0.09(+0.38%) |
Jul 25, 2023 | 24.42 | 24.43 | 24.36 | 24.36 | 7,018 | +0.22(+0.91%) |
Jul 24, 2023 | 23.93 | 24.23 | 23.93 | 24.14 | 2,563 | +0.28(+1.18%) |
Jul 21, 2023 | 23.84 | 23.93 | 23.81 | 23.86 | 11,743 | +0.01(+0.03%) |
Jul 20, 2023 | 24.13 | 24.13 | 23.85 | 23.85 | 6,074 | -0.39(-1.60%) |
Jul 19, 2023 | 24.28 | 24.28 | 24.21 | 24.24 | 1,990 | +0.02(+0.10%) |
Jul 18, 2023 | 24.16 | 24.24 | 24.08 | 24.22 | 6,354 | -0.22(-0.92%) |
Jul 17, 2023 | 24.38 | 24.47 | 24.35 | 24.44 | 5,493 | +0.07(+0.27%) |
Jul 14, 2023 | 24.48 | 24.48 | 24.35 | 24.37 | 2,610 | -0.29(-1.16%) |
Jul 13, 2023 | 24.35 | 24.67 | 24.35 | 24.66 | 3,133 | +0.49(+2.02%) |
Jul 12, 2023 | 24.03 | 24.24 | 24.03 | 24.17 | 22,511 | +0.53(+2.26%) |
Jul 11, 2023 | 23.49 | 23.67 | 23.49 | 23.64 | 6,370 | +0.23(+1.00%) |
Jul 10, 2023 | 23.22 | 23.44 | 23.22 | 23.40 | 2,494 | +0.05(+0.21%) |
Jul 07, 2023 | 23.28 | 23.49 | 23.26 | 23.35 | 6,112 | +0.25(+1.06%) |
Jul 06, 2023 | 23.25 | 23.25 | 23.00 | 23.11 | 6,482 | -0.44(-1.89%) |
Jul 05, 2023 | 23.38 | 23.63 | 23.38 | 23.55 | 51,177 | -0.14(-0.59%) |
Jul 03, 2023 | 23.73 | 23.80 | 23.63 | 23.69 | 17,499 | +0.21(+0.87%) |
Jun 30, 2023 | 23.33 | 23.59 | 23.33 | 23.49 | 22,172 | +0.21(+0.91%) |
Jun 29, 2023 | 23.27 | 23.32 | 23.16 | 23.28 | 2,432 | -0.07(-0.31%) |
Jun 28, 2023 | 23.41 | 23.44 | 23.33 | 23.35 | 8,129 | -0.19(-0.80%) |
Jun 27, 2023 | 23.45 | 23.57 | 23.42 | 23.54 | 3,044 | +0.23(+1.00%) |
Jun 26, 2023 | 23.29 | 23.36 | 23.28 | 23.30 | 2,737 | +0.05(+0.20%) |
Jun 23, 2023 | 23.22 | 23.37 | 23.15 | 23.26 | 7,358 | -0.35(-1.47%) |
Jun 22, 2023 | 23.50 | 23.66 | 23.50 | 23.60 | 7,743 | -0.02(-0.10%) |
Jun 21, 2023 | 23.55 | 23.63 | 23.54 | 23.63 | 1,921 | -0.20(-0.83%) |
Jun 20, 2023 | 23.98 | 23.98 | 23.72 | 23.82 | 22,740 | -0.52(-2.15%) |
Jun 16, 2023 | 24.38 | 24.42 | 24.30 | 24.35 | 15,992 | -0.09(-0.36%) |
Jun 15, 2023 | 24.20 | 24.43 | 24.20 | 24.43 | 6,565 | +0.26(+1.08%) |
Jun 14, 2023 | 24.07 | 24.21 | 24.07 | 24.17 | 1,075 | +0.15(+0.61%) |
Jun 13, 2023 | 24.01 | 24.13 | 23.96 | 24.03 | 4,064 | +0.29(+1.21%) |
Jun 12, 2023 | 23.78 | 23.81 | 23.63 | 23.74 | 2,883 | +0.12(+0.52%) |
Jun 09, 2023 | 23.66 | 23.72 | 23.54 | 23.62 | 8,633 | +0.03(+0.12%) |
Jun 08, 2023 | 23.37 | 23.61 | 23.37 | 23.59 | 6,143 | +0.16(+0.67%) |
Jun 07, 2023 | 23.56 | 23.63 | 23.35 | 23.43 | 8,867 | -0.23(-0.95%) |
Jun 06, 2023 | 23.26 | 23.75 | 23.26 | 23.66 | 4,263 | -0.02(-0.07%) |
Jun 05, 2023 | 23.48 | 23.67 | 23.45 | 23.67 | 3,576 | +0.05(+0.22%) |
Jun 02, 2023 | 23.63 | 23.72 | 23.60 | 23.62 | 9,427 | +0.36(+1.55%) |
Jun 01, 2023 | 22.88 | 23.31 | 22.88 | 23.26 | 2,621 | +0.40(+1.76%) |
May 31, 2023 | 22.92 | 22.92 | 22.69 | 22.86 | 7,250 | -0.21(-0.91%) |
May 30, 2023 | 23.07 | 23.15 | 22.96 | 23.07 | 13,489 | -0.18(-0.78%) |
May 26, 2023 | 23.22 | 23.31 | 23.22 | 23.25 | 6,425 | +0.37(+1.60%) |
May 25, 2023 | 22.90 | 22.94 | 22.85 | 22.89 | 3,186 | +0.09(+0.39%) |
May 24, 2023 | 22.81 | 22.82 | 22.70 | 22.80 | 2,685 | -0.16(-0.70%) |
May 23, 2023 | 23.20 | 23.20 | 22.96 | 22.96 | 6,855 | -0.43(-1.86%) |
May 22, 2023 | 23.33 | 23.41 | 23.33 | 23.39 | 3,131 | +0.26(+1.14%) |
May 19, 2023 | 23.14 | 23.14 | 23.05 | 23.13 | 10,016 | +0.00(+0.01%) |
May 18, 2023 | 23.25 | 23.25 | 23.06 | 23.13 | 1,842 | -0.24(-1.02%) |
May 17, 2023 | 23.13 | 23.38 | 23.13 | 23.36 | 2,867 | +0.03(+0.15%) |
May 16, 2023 | 23.28 | 23.38 | 23.27 | 23.33 | 30,634 | -0.27(-1.16%) |
May 15, 2023 | 23.44 | 23.66 | 23.44 | 23.60 | 2,572 | +0.61(+2.65%) |
May 12, 2023 | 23.08 | 23.08 | 22.94 | 22.99 | 2,150 | -0.26(-1.13%) |
May 11, 2023 | 23.11 | 23.27 | 23.11 | 23.25 | 7,850 | +0.10(+0.42%) |
May 10, 2023 | 23.14 | 23.16 | 23.01 | 23.16 | 4,006 | +0.13(+0.56%) |
May 09, 2023 | 23.02 | 23.03 | 22.96 | 23.03 | 3,695 | -0.35(-1.51%) |
May 08, 2023 | 23.26 | 23.41 | 23.26 | 23.38 | 6,684 | +0.03(+0.12%) |
May 05, 2023 | 23.29 | 23.39 | 23.20 | 23.35 | 12,111 | +0.24(+1.05%) |
May 04, 2023 | 23.07 | 23.17 | 23.04 | 23.11 | 16,829 | +0.14(+0.60%) |
May 03, 2023 | 23.11 | 23.13 | 22.96 | 22.97 | 5,768 | -0.05(-0.23%) |
May 02, 2023 | 23.30 | 23.30 | 22.97 | 23.03 | 13,214 | -0.30(-1.30%) |
May 01, 2023 | 23.37 | 23.37 | 23.29 | 23.33 | 4,559 | -0.02(-0.08%) |
Apr 28, 2023 | 23.28 | 23.38 | 23.28 | 23.35 | 21,848 | +0.10(+0.42%) |
Apr 27, 2023 | 23.10 | 23.30 | 23.10 | 23.25 | 2,845 | +0.38(+1.67%) |
Apr 26, 2023 | 23.11 | 23.11 | 22.87 | 22.87 | 9,984 | +0.20(+0.87%) |
Apr 25, 2023 | 23.04 | 23.04 | 22.60 | 22.67 | 10,322 | -0.58(-2.50%) |
Apr 24, 2023 | 23.49 | 23.49 | 23.17 | 23.25 | 16,956 | -0.27(-1.16%) |
Apr 21, 2023 | 23.59 | 23.59 | 23.43 | 23.53 | 4,820 | -0.27(-1.13%) |
Apr 20, 2023 | 23.99 | 23.99 | 23.80 | 23.80 | 6,944 | -0.15(-0.64%) |
Apr 19, 2023 | 23.80 | 24.01 | 23.80 | 23.95 | 16,727 | -0.22(-0.92%) |
Apr 18, 2023 | 24.22 | 24.22 | 24.16 | 24.17 | 7,569 | +0.05(+0.23%) |
Apr 17, 2023 | 24.18 | 24.18 | 23.97 | 24.12 | 20,370 | +0.15(+0.64%) |
Apr 14, 2023 | 24.17 | 24.17 | 23.86 | 23.96 | 19,982 | -0.22(-0.91%) |
Apr 13, 2023 | 24.13 | 24.23 | 24.13 | 24.18 | 8,204 | +0.49(+2.07%) |
Apr 12, 2023 | 24.22 | 24.22 | 23.68 | 23.69 | 5,334 | -0.60(-2.47%) |
Apr 11, 2023 | 24.36 | 24.36 | 24.29 | 24.29 | 9,444 | -0.10(-0.39%) |
Apr 10, 2023 | 24.29 | 24.42 | 24.29 | 24.39 | 16,490 | +0.01(+0.03%) |
Apr 06, 2023 | 24.23 | 24.44 | 24.23 | 24.38 | 3,714 | +0.19(+0.78%) |
Apr 05, 2023 | 24.34 | 24.23 | 24.08 | 24.19 | 12,491 | -0.26(-1.07%) |
Apr 04, 2023 | 24.44 | 24.50 | 24.33 | 24.45 | 6,633 | -0.13(-0.54%) |