Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.44 | 26.94 | 26.44 | 26.73 | 168,505 | +0.25(+0.94%) |
Mar 27, 2024 | 26.16 | 26.63 | 25.97 | 26.48 | 212,987 | +0.48(+1.85%) |
Mar 26, 2024 | 26.11 | 26.25 | 25.86 | 26.00 | 215,790 | +0.02(+0.08%) |
Mar 25, 2024 | 25.83 | 26.28 | 25.59 | 25.98 | 172,725 | +0.25(+0.97%) |
Mar 22, 2024 | 26.04 | 26.33 | 25.64 | 25.73 | 213,672 | -0.22(-0.85%) |
Mar 21, 2024 | 25.76 | 26.05 | 25.76 | 25.95 | 267,792 | +0.20(+0.78%) |
Mar 20, 2024 | 25.25 | 25.83 | 25.18 | 25.75 | 189,180 | +0.38(+1.50%) |
Mar 19, 2024 | 24.89 | 25.43 | 24.89 | 25.37 | 165,316 | +0.48(+1.93%) |
Mar 18, 2024 | 24.81 | 25.03 | 24.73 | 24.89 | 215,513 | -0.03(-0.12%) |
Mar 15, 2024 | 24.43 | 24.95 | 24.43 | 24.92 | 256,846 | +0.34(+1.38%) |
Mar 14, 2024 | 24.71 | 24.73 | 24.45 | 24.58 | 320,736 | -0.28(-1.13%) |
Mar 13, 2024 | 24.76 | 25.21 | 24.51 | 24.86 | 188,562 | +0.09(+0.36%) |
Mar 12, 2024 | 24.53 | 24.94 | 24.47 | 24.77 | 257,782 | +0.06(+0.24%) |
Mar 11, 2024 | 24.71 | 24.77 | 24.26 | 24.71 | 202,142 | -0.04(-0.16%) |
Mar 08, 2024 | 24.87 | 25.00 | 24.59 | 24.75 | 227,637 | +0.13(+0.53%) |
Mar 07, 2024 | 24.75 | 24.91 | 24.35 | 24.62 | 286,536 | -0.09(-0.36%) |
Mar 06, 2024 | 24.15 | 24.80 | 24.03 | 24.71 | 253,446 | +0.58(+2.40%) |
Mar 05, 2024 | 23.29 | 24.36 | 23.29 | 24.13 | 250,855 | +0.69(+2.94%) |
Mar 04, 2024 | 23.92 | 24.16 | 23.41 | 23.44 | 343,992 | -0.04(-0.17%) |
Mar 01, 2024 | 23.81 | 24.16 | 23.34 | 23.48 | 544,993 | -0.02(-0.09%) |
Feb 29, 2024 | 25.40 | 25.53 | 22.73 | 23.50 | 688,962 | -2.13(-8.31%) |
Feb 28, 2024 | 25.49 | 25.87 | 25.42 | 25.63 | 299,122 | -0.05(-0.19%) |
Feb 27, 2024 | 25.72 | 25.80 | 25.57 | 25.68 | 250,298 | +0.06(+0.23%) |
Feb 26, 2024 | 25.66 | 25.93 | 25.41 | 25.62 | 242,296 | -0.18(-0.70%) |
Feb 23, 2024 | 25.60 | 25.92 | 25.47 | 25.80 | 300,978 | +0.20(+0.78%) |
Feb 22, 2024 | 25.43 | 25.71 | 25.35 | 25.60 | 314,209 | +0.01(+0.04%) |
Feb 21, 2024 | 25.21 | 25.67 | 25.19 | 25.59 | 260,497 | +0.35(+1.38%) |
Feb 20, 2024 | 24.93 | 25.34 | 24.91 | 25.24 | 247,929 | +0.06(+0.24%) |
Feb 16, 2024 | 25.23 | 25.35 | 24.89 | 25.18 | 307,316 | -0.15(-0.59%) |
Feb 15, 2024 | 24.93 | 25.61 | 24.80 | 25.33 | 296,627 | +0.63(+2.55%) |
Feb 14, 2024 | 24.43 | 24.72 | 24.13 | 24.70 | 263,243 | +0.53(+2.19%) |
Feb 13, 2024 | 24.77 | 24.92 | 24.04 | 24.17 | 318,450 | -1.14(-4.50%) |
Feb 12, 2024 | 24.89 | 25.47 | 24.81 | 25.31 | 229,342 | +0.35(+1.40%) |
Feb 09, 2024 | 24.42 | 25.00 | 24.12 | 24.96 | 221,680 | +0.60(+2.46%) |
Feb 08, 2024 | 24.15 | 24.43 | 24.03 | 24.36 | 286,822 | +0.28(+1.16%) |
Feb 07, 2024 | 24.43 | 24.43 | 24.01 | 24.08 | 310,563 | -0.28(-1.15%) |
Feb 06, 2024 | 24.31 | 24.53 | 24.25 | 24.36 | 115,341 | -0.05(-0.20%) |
Feb 05, 2024 | 24.95 | 24.95 | 24.22 | 24.41 | 165,784 | -0.45(-1.81%) |
Feb 02, 2024 | 24.32 | 24.95 | 24.21 | 24.86 | 158,049 | +0.26(+1.06%) |
Feb 01, 2024 | 24.74 | 24.90 | 24.29 | 24.60 | 255,597 | -0.04(-0.16%) |
Jan 31, 2024 | 25.27 | 25.37 | 24.61 | 24.64 | 199,712 | -0.74(-2.91%) |
Jan 30, 2024 | 25.13 | 25.45 | 25.07 | 25.38 | 206,060 | +0.13(+0.51%) |
Jan 29, 2024 | 25.04 | 25.35 | 24.96 | 25.25 | 222,825 | +0.10(+0.40%) |
Jan 26, 2024 | 24.94 | 25.15 | 24.77 | 25.15 | 268,587 | +0.40(+1.61%) |
Jan 25, 2024 | 25.02 | 25.04 | 24.55 | 24.75 | 239,410 | +0.08(+0.32%) |
Jan 24, 2024 | 25.21 | 25.52 | 24.62 | 24.67 | 165,819 | -0.25(-1.00%) |
Jan 23, 2024 | 25.36 | 25.46 | 24.92 | 24.92 | 171,052 | -0.16(-0.64%) |
Jan 22, 2024 | 24.95 | 25.19 | 24.87 | 25.08 | 117,597 | +0.25(+1.01%) |
Jan 19, 2024 | 24.71 | 24.86 | 24.34 | 24.83 | 132,912 | +0.33(+1.34%) |
Jan 18, 2024 | 24.28 | 24.50 | 24.02 | 24.50 | 118,816 | +0.29(+1.20%) |
Jan 17, 2024 | 23.64 | 24.23 | 23.64 | 24.21 | 194,093 | +0.26(+1.08%) |
Jan 16, 2024 | 24.17 | 24.34 | 23.94 | 23.95 | 112,516 | -0.33(-1.36%) |
Jan 12, 2024 | 24.66 | 24.81 | 24.17 | 24.28 | 152,693 | -0.08(-0.33%) |
Jan 11, 2024 | 24.51 | 24.61 | 24.04 | 24.36 | 178,556 | -0.17(-0.69%) |
Jan 10, 2024 | 24.44 | 24.76 | 24.40 | 24.53 | 134,065 | +0.02(+0.08%) |
Jan 09, 2024 | 24.65 | 25.11 | 24.16 | 24.51 | 150,939 | -0.41(-1.64%) |
Jan 08, 2024 | 24.82 | 24.95 | 24.55 | 24.92 | 154,606 | +0.00(+0.00%) |
Jan 05, 2024 | 24.70 | 26.15 | 24.65 | 24.92 | 206,710 | +0.05(+0.20%) |
Jan 04, 2024 | 25.05 | 25.40 | 24.83 | 24.87 | 206,975 | -0.04(-0.16%) |
Jan 03, 2024 | 25.59 | 25.59 | 24.80 | 24.91 | 237,870 | -0.76(-2.96%) |
Jan 02, 2024 | 25.30 | 25.95 | 25.21 | 25.67 | 243,404 | +0.38(+1.50%) |
Dec 29, 2023 | 25.48 | 26.24 | 24.82 | 25.29 | 1,343,422 | -0.27(-1.05%) |
Dec 28, 2023 | 26.17 | 26.17 | 25.10 | 25.56 | 238,304 | -0.66(-2.51%) |
Dec 27, 2023 | 26.42 | 27.08 | 26.11 | 26.22 | 142,404 | -0.12(-0.45%) |
Dec 26, 2023 | 26.23 | 26.42 | 26.05 | 26.34 | 103,959 | +0.28(+1.07%) |
Dec 22, 2023 | 26.10 | 26.62 | 25.94 | 26.06 | 174,955 | +0.17(+0.66%) |
Dec 21, 2023 | 26.03 | 26.27 | 25.68 | 25.89 | 184,479 | +0.07(+0.27%) |
Dec 20, 2023 | 26.20 | 26.88 | 25.78 | 25.82 | 303,751 | -0.42(-1.60%) |
Dec 19, 2023 | 26.33 | 26.89 | 26.04 | 26.24 | 263,192 | +0.09(+0.34%) |
Dec 18, 2023 | 26.48 | 26.53 | 26.07 | 26.15 | 271,343 | -0.13(-0.49%) |
Dec 15, 2023 | 26.65 | 26.89 | 26.26 | 26.28 | 454,541 | -0.58(-2.16%) |
Dec 14, 2023 | 27.26 | 27.68 | 26.75 | 26.86 | 221,182 | +0.03(+0.11%) |
Dec 13, 2023 | 26.14 | 26.86 | 25.94 | 26.83 | 184,951 | +0.81(+3.11%) |
Dec 12, 2023 | 26.01 | 26.23 | 25.76 | 26.02 | 189,347 | +0.13(+0.50%) |
Dec 11, 2023 | 25.53 | 26.20 | 25.36 | 25.89 | 459,276 | +0.29(+1.13%) |
Dec 08, 2023 | 25.15 | 25.66 | 25.12 | 25.60 | 186,719 | +0.53(+2.11%) |
Dec 07, 2023 | 25.32 | 25.37 | 24.93 | 25.07 | 202,561 | -0.10(-0.40%) |
Dec 06, 2023 | 25.59 | 25.81 | 25.10 | 25.17 | 184,205 | -0.21(-0.83%) |
Dec 05, 2023 | 25.78 | 25.85 | 25.36 | 25.38 | 150,308 | -0.48(-1.85%) |
Dec 04, 2023 | 25.85 | 26.19 | 25.65 | 25.86 | 190,894 | -0.10(-0.38%) |
Dec 01, 2023 | 25.45 | 26.33 | 25.36 | 25.96 | 180,849 | +0.37(+1.44%) |
Nov 30, 2023 | 24.85 | 25.77 | 24.75 | 25.59 | 279,750 | +0.94(+3.81%) |
Nov 29, 2023 | 24.51 | 24.76 | 24.35 | 24.65 | 144,292 | +0.29(+1.19%) |
Nov 28, 2023 | 24.36 | 24.79 | 24.20 | 24.36 | 150,459 | +0.07(+0.29%) |
Nov 27, 2023 | 24.35 | 24.50 | 24.18 | 24.29 | 126,160 | -0.22(-0.90%) |
Nov 24, 2023 | 24.23 | 24.64 | 24.22 | 24.51 | 125,093 | +0.29(+1.20%) |
Nov 22, 2023 | 24.22 | 24.55 | 24.16 | 24.22 | 103,346 | +0.22(+0.92%) |
Nov 21, 2023 | 24.27 | 24.84 | 23.87 | 24.00 | 176,130 | -0.29(-1.19%) |
Nov 20, 2023 | 24.63 | 24.65 | 24.23 | 24.29 | 117,852 | -0.34(-1.38%) |
Nov 17, 2023 | 24.50 | 24.79 | 24.18 | 24.63 | 227,004 | +0.37(+1.52%) |
Nov 16, 2023 | 24.60 | 24.68 | 24.19 | 24.26 | 203,126 | -0.36(-1.46%) |
Nov 15, 2023 | 24.86 | 24.97 | 24.52 | 24.62 | 182,191 | -0.24(-0.96%) |
Nov 14, 2023 | 24.17 | 24.87 | 23.99 | 24.86 | 159,485 | +1.35(+5.73%) |
Nov 13, 2023 | 23.73 | 23.89 | 23.26 | 23.51 | 84,257 | -0.15(-0.63%) |
Nov 10, 2023 | 23.08 | 23.78 | 23.08 | 23.66 | 177,976 | +0.42(+1.80%) |
Nov 09, 2023 | 24.07 | 24.07 | 23.14 | 23.24 | 159,590 | -0.60(-2.51%) |
Nov 08, 2023 | 24.33 | 24.72 | 23.76 | 23.84 | 110,558 | -0.38(-1.57%) |
Nov 07, 2023 | 24.45 | 24.45 | 23.72 | 24.22 | 156,272 | -0.34(-1.38%) |
Nov 06, 2023 | 24.59 | 24.82 | 24.36 | 24.56 | 109,849 | -0.01(-0.04%) |
Nov 03, 2023 | 24.45 | 24.76 | 24.40 | 24.57 | 208,491 | +0.51(+2.12%) |
Nov 02, 2023 | 24.02 | 24.38 | 24.02 | 24.06 | 146,448 | +0.26(+1.09%) |
Nov 01, 2023 | 24.13 | 24.13 | 23.47 | 23.80 | 187,690 | -0.33(-1.36%) |
Oct 31, 2023 | 24.06 | 24.52 | 23.48 | 24.13 | 215,935 | +0.04(+0.17%) |
Oct 30, 2023 | 23.94 | 24.22 | 23.67 | 24.09 | 123,851 | +0.46(+1.94%) |
Oct 27, 2023 | 23.28 | 24.86 | 23.10 | 23.63 | 149,171 | +0.49(+2.11%) |
Oct 26, 2023 | 23.01 | 23.83 | 22.54 | 23.15 | 116,003 | +0.34(+1.49%) |
Oct 25, 2023 | 22.81 | 23.03 | 22.58 | 22.81 | 100,287 | -0.20(-0.87%) |
Oct 24, 2023 | 23.09 | 23.32 | 22.95 | 23.01 | 128,455 | +0.01(+0.04%) |
Oct 23, 2023 | 23.37 | 23.59 | 22.52 | 23.00 | 381,290 | -0.40(-1.70%) |
Oct 20, 2023 | 23.97 | 23.97 | 23.38 | 23.39 | 168,701 | -0.53(-2.21%) |
Oct 19, 2023 | 24.16 | 24.39 | 23.88 | 23.92 | 88,736 | -0.34(-1.40%) |
Oct 18, 2023 | 24.30 | 24.39 | 24.07 | 24.26 | 130,571 | -0.25(-1.02%) |
Oct 17, 2023 | 23.97 | 24.61 | 23.92 | 24.51 | 110,345 | +0.49(+2.03%) |
Oct 16, 2023 | 24.25 | 24.56 | 23.92 | 24.02 | 65,643 | -0.01(-0.04%) |
Oct 13, 2023 | 24.38 | 24.38 | 23.99 | 24.03 | 101,287 | -0.29(-1.19%) |
Oct 12, 2023 | 24.38 | 24.38 | 23.95 | 24.32 | 69,496 | +0.01(+0.04%) |
Oct 11, 2023 | 24.11 | 24.34 | 23.88 | 24.31 | 59,145 | +0.20(+0.83%) |
Oct 10, 2023 | 24.23 | 24.32 | 24.07 | 24.11 | 70,512 | -0.04(-0.17%) |
Oct 09, 2023 | 23.77 | 24.23 | 23.66 | 24.15 | 46,883 | +0.18(+0.75%) |
Oct 06, 2023 | 23.96 | 24.29 | 23.64 | 23.97 | 159,177 | +0.01(+0.04%) |
Oct 05, 2023 | 24.08 | 24.08 | 23.66 | 23.96 | 109,263 | -0.06(-0.25%) |
Oct 04, 2023 | 24.18 | 24.21 | 23.70 | 24.02 | 65,044 | -0.11(-0.45%) |
Oct 03, 2023 | 24.38 | 24.83 | 23.85 | 24.13 | 94,900 | -0.44(-1.79%) |
Oct 02, 2023 | 24.53 | 24.76 | 24.40 | 24.57 | 131,370 | -0.11(-0.44%) |
Sep 29, 2023 | 24.77 | 24.86 | 24.51 | 24.68 | 93,074 | -0.02(-0.08%) |
Sep 28, 2023 | 24.54 | 24.87 | 24.54 | 24.70 | 65,301 | +0.09(+0.36%) |
Sep 27, 2023 | 24.17 | 24.80 | 24.17 | 24.61 | 117,095 | +0.49(+2.02%) |
Sep 26, 2023 | 24.28 | 24.40 | 23.93 | 24.12 | 63,750 | -0.32(-1.30%) |
Sep 25, 2023 | 24.06 | 24.63 | 24.31 | 24.44 | 89,131 | +0.37(+1.53%) |
Sep 22, 2023 | 24.41 | 24.64 | 24.04 | 24.07 | 80,887 | -0.35(-1.43%) |
Sep 21, 2023 | 24.20 | 24.53 | 24.14 | 24.42 | 60,477 | +0.11(+0.45%) |
Sep 20, 2023 | 24.64 | 24.74 | 24.25 | 24.31 | 110,837 | -0.19(-0.77%) |
Sep 19, 2023 | 24.83 | 24.83 | 24.39 | 24.50 | 70,422 | -0.28(-1.13%) |
Sep 18, 2023 | 24.88 | 25.14 | 24.72 | 24.78 | 74,411 | -0.03(-0.12%) |
Sep 15, 2023 | 24.79 | 24.95 | 24.70 | 24.81 | 216,758 | +0.06(+0.24%) |
Sep 14, 2023 | 24.32 | 24.75 | 24.32 | 24.75 | 65,851 | +0.67(+2.77%) |
Sep 13, 2023 | 24.12 | 24.19 | 23.87 | 24.08 | 83,055 | -0.05(-0.21%) |
Sep 12, 2023 | 24.13 | 24.44 | 24.01 | 24.13 | 69,009 | +0.02(+0.08%) |
Sep 11, 2023 | 24.29 | 24.38 | 24.00 | 24.11 | 69,255 | -0.11(-0.45%) |
Sep 08, 2023 | 24.25 | 24.46 | 24.04 | 24.22 | 89,724 | -0.08(-0.33%) |
Sep 07, 2023 | 24.75 | 25.28 | 24.23 | 24.30 | 122,690 | -0.44(-1.77%) |
Sep 06, 2023 | 25.18 | 25.43 | 24.61 | 24.74 | 63,694 | -0.38(-1.51%) |
Sep 05, 2023 | 26.22 | 26.22 | 25.04 | 25.12 | 100,367 | -1.27(-4.80%) |
Sep 01, 2023 | 26.25 | 26.80 | 26.25 | 26.39 | 113,039 | +0.27(+1.03%) |
Aug 31, 2023 | 26.03 | 26.72 | 26.03 | 26.12 | 185,603 | +0.08(+0.31%) |
Aug 30, 2023 | 25.91 | 26.15 | 25.90 | 26.04 | 89,069 | -0.01(-0.04%) |
Aug 29, 2023 | 25.74 | 26.05 | 25.74 | 26.05 | 43,416 | +0.25(+0.97%) |
Aug 28, 2023 | 25.72 | 25.94 | 25.60 | 25.80 | 58,579 | +0.20(+0.78%) |
Aug 25, 2023 | 25.67 | 25.68 | 25.37 | 25.60 | 45,139 | -0.05(-0.19%) |
Aug 24, 2023 | 25.60 | 25.86 | 25.51 | 25.65 | 41,727 | -0.03(-0.12%) |
Aug 23, 2023 | 25.40 | 25.88 | 25.28 | 25.68 | 49,923 | +0.22(+0.86%) |
Aug 22, 2023 | 25.32 | 25.50 | 25.26 | 25.46 | 83,382 | +0.10(+0.39%) |
Aug 21, 2023 | 25.47 | 25.47 | 25.24 | 25.36 | 50,085 | -0.12(-0.47%) |
Aug 18, 2023 | 25.47 | 25.78 | 25.35 | 25.48 | 92,256 | -0.15(-0.58%) |
Aug 17, 2023 | 25.62 | 25.91 | 25.59 | 25.63 | 75,321 | +0.03(+0.12%) |
Aug 16, 2023 | 25.85 | 26.23 | 25.58 | 25.60 | 76,471 | -0.32(-1.23%) |
Aug 15, 2023 | 26.03 | 26.20 | 25.90 | 25.92 | 55,391 | -0.18(-0.69%) |
Aug 14, 2023 | 26.22 | 26.22 | 25.86 | 26.10 | 51,340 | -0.16(-0.61%) |
Aug 11, 2023 | 25.64 | 26.36 | 25.64 | 26.26 | 95,071 | +0.51(+1.97%) |
Aug 10, 2023 | 25.58 | 25.79 | 25.54 | 25.75 | 80,367 | +0.18(+0.70%) |
Aug 09, 2023 | 25.34 | 25.67 | 25.23 | 25.57 | 96,872 | +0.15(+0.59%) |
Aug 08, 2023 | 25.19 | 25.50 | 24.96 | 25.42 | 82,909 | -0.04(-0.16%) |
Aug 07, 2023 | 25.79 | 25.79 | 25.17 | 25.46 | 123,946 | -0.15(-0.58%) |
Aug 04, 2023 | 25.82 | 26.16 | 25.48 | 25.61 | 153,140 | -0.14(-0.54%) |
Aug 03, 2023 | 26.28 | 26.28 | 25.56 | 25.75 | 101,579 | -0.54(-2.05%) |
Aug 02, 2023 | 25.82 | 26.39 | 25.82 | 26.29 | 188,518 | +0.55(+2.13%) |
Aug 01, 2023 | 25.50 | 26.73 | 25.14 | 25.74 | 197,001 | +0.10(+0.39%) |
Jul 31, 2023 | 27.15 | 27.28 | 25.59 | 25.64 | 197,412 | -1.55(-5.71%) |
Jul 28, 2023 | 27.35 | 28.13 | 27.18 | 27.19 | 243,130 | +0.07(+0.26%) |
Jul 27, 2023 | 27.25 | 27.79 | 26.44 | 27.12 | 250,545 | -0.64(-2.29%) |
Jul 26, 2023 | 28.23 | 28.45 | 27.42 | 27.76 | 197,417 | -0.55(-1.93%) |
Jul 25, 2023 | 27.70 | 28.79 | 27.67 | 28.30 | 325,291 | +0.47(+1.68%) |
Jul 24, 2023 | 27.46 | 28.02 | 27.33 | 27.84 | 85,866 | +0.29(+1.05%) |
Jul 21, 2023 | 27.79 | 27.84 | 27.53 | 27.55 | 77,610 | -0.18(-0.65%) |
Jul 20, 2023 | 27.77 | 27.82 | 27.52 | 27.73 | 50,900 | +0.07(+0.25%) |
Jul 19, 2023 | 27.48 | 27.69 | 27.31 | 27.66 | 102,935 | +0.09(+0.33%) |
Jul 18, 2023 | 27.37 | 27.79 | 27.35 | 27.57 | 62,192 | +0.16(+0.58%) |
Jul 17, 2023 | 27.35 | 27.78 | 27.35 | 27.41 | 74,330 | -0.02(-0.07%) |
Jul 14, 2023 | 27.29 | 27.43 | 26.77 | 27.43 | 73,411 | +0.10(+0.36%) |
Jul 13, 2023 | 27.50 | 27.72 | 27.17 | 27.33 | 84,336 | -0.18(-0.65%) |
Jul 12, 2023 | 27.19 | 27.85 | 27.07 | 27.51 | 289,189 | +0.72(+2.67%) |
Jul 11, 2023 | 27.31 | 27.43 | 26.64 | 26.79 | 100,683 | -0.41(-1.50%) |
Jul 10, 2023 | 27.23 | 27.74 | 27.12 | 27.20 | 81,918 | -0.16(-0.58%) |
Jul 07, 2023 | 27.21 | 27.71 | 27.21 | 27.36 | 94,170 | +0.24(+0.88%) |
Jul 06, 2023 | 27.06 | 27.38 | 26.82 | 27.12 | 95,114 | -0.28(-1.02%) |
Jul 05, 2023 | 27.62 | 27.71 | 27.31 | 27.40 | 80,054 | -0.33(-1.18%) |
Jul 03, 2023 | 27.18 | 27.83 | 27.15 | 27.73 | 39,414 | +0.37(+1.35%) |
Jun 30, 2023 | 27.65 | 27.65 | 27.30 | 27.36 | 75,220 | +0.03(+0.11%) |
Jun 29, 2023 | 26.74 | 27.40 | 26.74 | 27.33 | 94,717 | +0.73(+2.73%) |
Jun 28, 2023 | 26.50 | 26.88 | 26.31 | 26.60 | 101,208 | +0.13(+0.49%) |
Jun 27, 2023 | 25.94 | 26.56 | 25.81 | 26.47 | 98,131 | +0.48(+1.84%) |
Jun 26, 2023 | 25.62 | 26.06 | 25.45 | 26.00 | 93,845 | +0.39(+1.52%) |
Jun 23, 2023 | 25.67 | 26.54 | 25.36 | 25.61 | 317,804 | -0.40(-1.53%) |
Jun 22, 2023 | 25.84 | 26.12 | 25.35 | 26.01 | 171,156 | +0.16(+0.62%) |
Jun 21, 2023 | 26.16 | 26.43 | 25.79 | 25.85 | 145,473 | -0.45(-1.70%) |
Jun 20, 2023 | 26.77 | 26.77 | 26.25 | 26.29 | 151,705 | -0.56(-2.08%) |
Jun 16, 2023 | 27.10 | 27.37 | 26.67 | 26.85 | 243,611 | -0.36(-1.32%) |
Jun 15, 2023 | 27.14 | 27.37 | 27.01 | 27.21 | 99,530 | +0.02(+0.07%) |
Jun 14, 2023 | 27.59 | 27.75 | 27.06 | 27.19 | 100,383 | -0.30(-1.09%) |
Jun 13, 2023 | 27.50 | 27.96 | 27.47 | 27.49 | 78,706 | +0.12(+0.44%) |
Jun 12, 2023 | 27.50 | 27.61 | 26.88 | 27.37 | 90,413 | -0.20(-0.72%) |
Jun 09, 2023 | 27.95 | 28.01 | 27.45 | 27.57 | 88,097 | -0.50(-1.77%) |
Jun 08, 2023 | 28.49 | 28.65 | 27.76 | 28.07 | 151,409 | -0.57(-1.98%) |
Jun 07, 2023 | 27.45 | 28.93 | 27.45 | 28.63 | 164,648 | +1.23(+4.50%) |
Jun 06, 2023 | 26.36 | 27.50 | 26.36 | 27.40 | 101,565 | +0.93(+3.50%) |
Jun 05, 2023 | 26.40 | 26.66 | 25.92 | 26.47 | 75,272 | -0.11(-0.41%) |
Jun 02, 2023 | 25.78 | 26.62 | 25.38 | 26.58 | 124,966 | +1.18(+4.66%) |
Jun 01, 2023 | 25.16 | 25.48 | 25.04 | 25.40 | 67,479 | +0.21(+0.83%) |
May 31, 2023 | 25.50 | 25.67 | 24.95 | 25.19 | 186,442 | -0.44(-1.71%) |
May 30, 2023 | 25.50 | 25.74 | 25.32 | 25.63 | 42,199 | +0.13(+0.51%) |
May 26, 2023 | 25.38 | 25.68 | 25.31 | 25.50 | 64,522 | +0.13(+0.51%) |
May 25, 2023 | 25.74 | 25.96 | 25.16 | 25.37 | 96,301 | -0.54(-2.07%) |
May 24, 2023 | 26.04 | 26.08 | 25.75 | 25.91 | 99,659 | -0.20(-0.76%) |
May 23, 2023 | 26.18 | 26.57 | 25.91 | 26.11 | 118,332 | -0.02(-0.08%) |
May 22, 2023 | 25.59 | 26.29 | 25.41 | 26.13 | 91,328 | +0.83(+3.26%) |
May 19, 2023 | 25.91 | 26.12 | 25.29 | 25.30 | 89,357 | -0.17(-0.66%) |
May 18, 2023 | 25.29 | 25.54 | 25.11 | 25.47 | 81,868 | +0.16(+0.63%) |
May 17, 2023 | 25.48 | 26.22 | 24.80 | 25.31 | 143,973 | +0.10(+0.39%) |
May 16, 2023 | 25.32 | 25.32 | 24.93 | 25.21 | 116,883 | -0.29(-1.13%) |
May 15, 2023 | 25.43 | 25.67 | 25.29 | 25.50 | 61,071 | +0.24(+0.95%) |
May 12, 2023 | 25.37 | 25.57 | 25.01 | 25.26 | 64,912 | -0.20(-0.78%) |
May 11, 2023 | 24.79 | 25.48 | 24.64 | 25.46 | 125,042 | +0.40(+1.59%) |
May 10, 2023 | 25.45 | 25.56 | 24.76 | 25.06 | 65,679 | -0.04(-0.16%) |
May 09, 2023 | 25.24 | 25.31 | 24.90 | 25.10 | 44,550 | -0.26(-1.02%) |
May 08, 2023 | 25.47 | 25.54 | 25.11 | 25.36 | 63,141 | +0.13(+0.51%) |
May 05, 2023 | 25.28 | 25.47 | 24.89 | 25.23 | 104,858 | +0.30(+1.20%) |
May 04, 2023 | 25.49 | 25.49 | 24.88 | 24.93 | 81,513 | -0.62(-2.42%) |
May 03, 2023 | 25.56 | 26.10 | 25.50 | 25.55 | 106,348 | -0.02(-0.08%) |
May 02, 2023 | 25.76 | 25.86 | 24.93 | 25.57 | 126,499 | -0.35(-1.34%) |
May 01, 2023 | 25.29 | 26.09 | 25.29 | 25.92 | 112,240 | +0.67(+2.64%) |
Apr 28, 2023 | 25.12 | 25.48 | 25.08 | 25.25 | 99,719 | +0.13(+0.51%) |
Apr 27, 2023 | 25.36 | 25.42 | 24.93 | 25.12 | 91,228 | -0.02(-0.08%) |
Apr 26, 2023 | 25.81 | 26.02 | 25.01 | 25.14 | 98,931 | -0.84(-3.25%) |
Apr 25, 2023 | 26.37 | 26.94 | 25.92 | 25.99 | 63,283 | -0.60(-2.24%) |
Apr 24, 2023 | 26.74 | 27.11 | 26.57 | 26.58 | 52,902 | -0.21(-0.78%) |
Apr 21, 2023 | 26.93 | 27.14 | 26.48 | 26.79 | 94,394 | -0.17(-0.63%) |
Apr 20, 2023 | 26.85 | 27.22 | 26.60 | 26.96 | 113,999 | -0.08(-0.29%) |
Apr 19, 2023 | 27.07 | 27.23 | 26.86 | 27.04 | 47,792 | -0.13(-0.48%) |
Apr 18, 2023 | 27.15 | 27.29 | 26.93 | 27.17 | 80,155 | +0.06(+0.22%) |
Apr 17, 2023 | 26.94 | 27.15 | 26.85 | 27.11 | 39,665 | +0.22(+0.81%) |
Apr 14, 2023 | 27.05 | 27.30 | 26.72 | 26.89 | 78,192 | -0.05(-0.18%) |
Apr 13, 2023 | 26.83 | 27.13 | 26.40 | 26.94 | 57,701 | +0.12(+0.44%) |
Apr 12, 2023 | 27.11 | 27.17 | 26.71 | 26.82 | 69,624 | -0.11(-0.41%) |
Apr 11, 2023 | 26.76 | 27.15 | 26.36 | 26.93 | 78,068 | +0.19(+0.71%) |
Apr 10, 2023 | 26.53 | 26.99 | 26.48 | 26.74 | 97,400 | +0.03(+0.11%) |
Apr 06, 2023 | 26.94 | 26.99 | 26.54 | 26.71 | 67,131 | -0.14(-0.52%) |
Apr 05, 2023 | 26.70 | 26.96 | 26.60 | 26.85 | 62,782 | -0.07(-0.26%) |
Apr 04, 2023 | 27.96 | 27.98 | 26.79 | 26.92 | 76,103 | -0.86(-3.11%) |