Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.99 | 23.32 | 22.68 | 22.71 | 20,845 | -0.14(-0.60%) |
Jan 30, 2024 | 23.02 | 23.06 | 22.71 | 22.85 | 14,504 | -0.07(-0.29%) |
Jan 29, 2024 | 22.97 | 22.97 | 22.62 | 22.92 | 18,195 | +0.13(+0.55%) |
Jan 26, 2024 | 22.75 | 23.00 | 22.73 | 22.79 | 14,276 | -0.05(-0.24%) |
Jan 25, 2024 | 22.94 | 22.94 | 22.66 | 22.84 | 18,564 | +0.18(+0.78%) |
Jan 24, 2024 | 23.59 | 23.70 | 22.30 | 22.67 | 19,194 | -0.52(-2.26%) |
Jan 23, 2024 | 22.75 | 23.19 | 22.75 | 23.19 | 17,088 | +0.65(+2.87%) |
Jan 22, 2024 | 22.43 | 22.65 | 22.43 | 22.54 | 22,540 | -0.11(-0.47%) |
Jan 19, 2024 | 22.75 | 22.75 | 22.30 | 22.65 | 15,553 | +0.07(+0.31%) |
Jan 18, 2024 | 22.78 | 22.78 | 22.46 | 22.58 | 36,123 | -0.08(-0.35%) |
Jan 17, 2024 | 22.93 | 22.93 | 22.46 | 22.66 | 30,567 | -0.54(-2.32%) |
Jan 16, 2024 | 23.73 | 23.73 | 23.15 | 23.20 | 18,897 | -0.88(-3.64%) |
Jan 12, 2024 | 24.04 | 24.33 | 23.97 | 24.07 | 18,559 | +0.77(+3.30%) |
Jan 11, 2024 | 23.61 | 23.61 | 23.09 | 23.31 | 14,495 | -0.28(-1.21%) |
Jan 10, 2024 | 23.54 | 23.78 | 23.45 | 23.59 | 27,057 | -0.01(-0.05%) |
Jan 09, 2024 | 23.79 | 23.79 | 23.51 | 23.60 | 17,425 | -0.35(-1.45%) |
Jan 08, 2024 | 23.74 | 24.10 | 23.74 | 23.95 | 17,405 | -0.05(-0.22%) |
Jan 05, 2024 | 24.10 | 24.39 | 23.84 | 24.00 | 18,311 | -0.09(-0.37%) |
Jan 04, 2024 | 24.09 | 24.13 | 23.82 | 24.09 | 20,174 | +0.05(+0.23%) |
Jan 03, 2024 | 24.19 | 24.21 | 23.88 | 24.04 | 34,351 | -0.66(-2.66%) |
Jan 02, 2024 | 24.96 | 25.18 | 24.62 | 24.69 | 38,201 | -0.30(-1.18%) |
Dec 29, 2023 | 25.11 | 25.45 | 24.62 | 24.99 | 114,843 | -0.24(-0.97%) |
Dec 28, 2023 | 25.75 | 25.83 | 25.23 | 25.23 | 21,164 | -0.66(-2.54%) |
Dec 27, 2023 | 25.80 | 26.08 | 25.71 | 25.89 | 50,031 | +0.21(+0.81%) |
Dec 26, 2023 | 25.76 | 25.76 | 25.58 | 25.68 | 53,154 | +0.00(+0.00%) |
Dec 22, 2023 | 25.88 | 26.30 | 25.61 | 25.68 | 45,007 | +0.34(+1.33%) |
Dec 21, 2023 | 25.50 | 25.50 | 25.24 | 25.34 | 23,256 | +0.37(+1.49%) |
Dec 20, 2023 | 25.51 | 25.66 | 24.97 | 24.97 | 32,714 | -0.63(-2.46%) |
Dec 19, 2023 | 25.04 | 25.81 | 25.04 | 25.60 | 52,457 | +0.70(+2.81%) |
Dec 18, 2023 | 25.07 | 25.20 | 24.39 | 24.90 | 77,061 | -0.05(-0.20%) |
Dec 15, 2023 | 25.05 | 25.20 | 24.76 | 24.95 | 31,862 | -0.19(-0.76%) |
Dec 14, 2023 | 25.15 | 25.66 | 24.85 | 25.14 | 55,315 | +0.56(+2.27%) |
Dec 13, 2023 | 23.00 | 24.63 | 23.00 | 24.58 | 40,090 | +1.52(+6.58%) |
Dec 12, 2023 | 23.67 | 23.67 | 22.95 | 23.06 | 72,101 | -0.61(-2.57%) |
Dec 11, 2023 | 23.68 | 23.93 | 23.42 | 23.67 | 16,315 | -0.28(-1.16%) |
Dec 08, 2023 | 23.85 | 24.27 | 23.68 | 23.95 | 24,740 | -0.35(-1.46%) |
Dec 07, 2023 | 24.66 | 24.66 | 24.11 | 24.31 | 24,464 | -0.20(-0.81%) |
Dec 06, 2023 | 24.86 | 24.99 | 24.50 | 24.50 | 11,020 | -0.10(-0.40%) |
Dec 05, 2023 | 24.95 | 25.63 | 24.55 | 24.60 | 32,577 | -0.53(-2.10%) |
Dec 04, 2023 | 25.36 | 25.39 | 24.95 | 25.13 | 32,123 | -0.60(-2.32%) |
Dec 01, 2023 | 25.22 | 25.75 | 25.22 | 25.73 | 47,407 | +0.44(+1.75%) |
Nov 30, 2023 | 24.95 | 25.31 | 24.90 | 25.28 | 25,798 | +0.12(+0.49%) |
Nov 29, 2023 | 25.14 | 25.20 | 24.83 | 25.16 | 20,960 | +0.03(+0.14%) |
Nov 28, 2023 | 24.42 | 25.29 | 24.08 | 25.13 | 53,867 | +1.00(+4.14%) |
Nov 27, 2023 | 23.82 | 24.36 | 23.79 | 24.13 | 82,128 | +0.54(+2.29%) |
Nov 24, 2023 | 23.43 | 23.77 | 23.34 | 23.59 | 11,854 | +0.13(+0.55%) |
Nov 22, 2023 | 23.55 | 23.64 | 23.30 | 23.46 | 14,574 | -0.01(-0.04%) |
Nov 21, 2023 | 23.25 | 23.74 | 23.25 | 23.47 | 45,548 | +0.59(+2.56%) |
Nov 20, 2023 | 22.78 | 22.93 | 22.78 | 22.88 | 22,566 | -0.18(-0.77%) |
Nov 17, 2023 | 23.41 | 23.41 | 22.95 | 23.06 | 24,543 | -0.20(-0.87%) |
Nov 16, 2023 | 22.94 | 23.59 | 22.94 | 23.26 | 12,677 | +0.40(+1.74%) |
Nov 15, 2023 | 23.17 | 23.18 | 22.84 | 22.87 | 13,011 | -0.20(-0.86%) |
Nov 14, 2023 | 22.61 | 23.22 | 22.61 | 23.06 | 142,291 | +0.94(+4.26%) |
Nov 13, 2023 | 22.26 | 22.35 | 22.09 | 22.12 | 29,616 | -0.20(-0.91%) |
Nov 10, 2023 | 22.41 | 22.48 | 22.18 | 22.32 | 16,853 | -0.29(-1.29%) |
Nov 09, 2023 | 22.76 | 23.11 | 22.61 | 22.62 | 9,421 | -0.14(-0.61%) |
Nov 08, 2023 | 23.28 | 23.29 | 22.67 | 22.76 | 14,818 | -0.71(-3.02%) |
Nov 07, 2023 | 23.67 | 23.67 | 23.12 | 23.46 | 22,983 | -0.51(-2.13%) |
Nov 06, 2023 | 24.18 | 24.27 | 23.98 | 23.98 | 10,232 | -0.24(-0.99%) |
Nov 03, 2023 | 23.46 | 24.45 | 23.46 | 24.22 | 19,229 | +1.02(+4.40%) |
Nov 02, 2023 | 23.12 | 23.20 | 22.94 | 23.19 | 21,898 | +0.24(+1.06%) |
Nov 01, 2023 | 23.07 | 23.16 | 22.60 | 22.95 | 17,473 | -0.05(-0.23%) |
Oct 31, 2023 | 23.43 | 23.51 | 22.76 | 23.00 | 17,097 | -0.56(-2.39%) |
Oct 30, 2023 | 24.26 | 24.26 | 23.52 | 23.57 | 32,402 | -0.47(-1.97%) |
Oct 27, 2023 | 23.47 | 24.04 | 23.20 | 24.04 | 21,990 | +0.52(+2.21%) |
Oct 26, 2023 | 23.79 | 23.88 | 23.13 | 23.52 | 17,921 | -0.35(-1.46%) |
Oct 25, 2023 | 24.13 | 24.34 | 23.87 | 23.87 | 15,401 | -0.34(-1.42%) |
Oct 24, 2023 | 24.05 | 24.29 | 24.05 | 24.21 | 11,762 | -0.06(-0.25%) |
Oct 23, 2023 | 24.26 | 24.56 | 23.82 | 24.27 | 13,342 | -0.27(-1.10%) |
Oct 20, 2023 | 24.57 | 25.02 | 24.54 | 24.54 | 28,500 | +0.08(+0.32%) |
Oct 19, 2023 | 24.32 | 24.46 | 24.11 | 24.46 | 31,603 | +0.15(+0.61%) |
Oct 18, 2023 | 24.63 | 24.78 | 24.24 | 24.32 | 26,790 | +0.02(+0.10%) |
Oct 17, 2023 | 23.78 | 24.34 | 23.78 | 24.29 | 12,277 | +0.42(+1.76%) |
Oct 16, 2023 | 23.70 | 24.02 | 23.67 | 23.87 | 15,815 | +0.11(+0.46%) |
Oct 13, 2023 | 23.32 | 23.90 | 23.23 | 23.76 | 18,765 | +1.11(+4.92%) |
Oct 12, 2023 | 23.30 | 23.30 | 22.54 | 22.65 | 13,067 | -0.65(-2.78%) |
Oct 11, 2023 | 23.22 | 23.30 | 22.81 | 23.30 | 17,403 | +0.42(+1.84%) |
Oct 10, 2023 | 22.85 | 22.95 | 22.69 | 22.88 | 19,981 | +0.03(+0.12%) |
Oct 09, 2023 | 22.58 | 22.88 | 22.51 | 22.85 | 13,638 | +0.55(+2.46%) |
Oct 06, 2023 | 21.93 | 22.38 | 21.90 | 22.30 | 15,324 | +0.42(+1.92%) |
Oct 05, 2023 | 21.40 | 21.89 | 21.40 | 21.88 | 17,512 | +0.33(+1.53%) |
Oct 04, 2023 | 21.83 | 21.83 | 21.40 | 21.55 | 90,349 | -0.23(-1.05%) |
Oct 03, 2023 | 21.72 | 21.97 | 21.48 | 21.78 | 30,333 | +0.05(+0.23%) |
Oct 02, 2023 | 22.24 | 22.24 | 21.67 | 21.73 | 47,766 | -0.82(-3.63%) |
Sep 29, 2023 | 22.85 | 22.85 | 22.31 | 22.55 | 19,597 | +0.03(+0.15%) |
Sep 28, 2023 | 22.41 | 22.57 | 22.27 | 22.52 | 26,900 | +0.03(+0.12%) |
Sep 27, 2023 | 22.98 | 22.99 | 22.25 | 22.49 | 28,724 | -0.63(-2.73%) |
Sep 26, 2023 | 23.47 | 23.54 | 23.12 | 23.12 | 16,325 | -0.70(-2.94%) |
Sep 25, 2023 | 24.00 | 23.73 | 23.66 | 23.82 | 20,830 | -0.29(-1.19%) |
Sep 22, 2023 | 24.40 | 24.49 | 23.97 | 24.11 | 6,949 | -0.04(-0.15%) |
Sep 21, 2023 | 24.23 | 24.40 | 23.93 | 24.15 | 9,838 | -0.55(-2.25%) |
Sep 20, 2023 | 24.59 | 25.06 | 24.59 | 24.70 | 15,794 | +0.27(+1.11%) |
Sep 19, 2023 | 24.75 | 24.75 | 24.40 | 24.43 | 17,415 | -0.34(-1.38%) |
Sep 18, 2023 | 24.60 | 24.87 | 24.53 | 24.77 | 22,606 | +0.12(+0.48%) |
Sep 15, 2023 | 24.32 | 24.81 | 24.32 | 24.65 | 11,857 | +0.46(+1.92%) |
Sep 14, 2023 | 24.01 | 24.37 | 24.01 | 24.19 | 5,918 | +0.21(+0.86%) |
Sep 13, 2023 | 24.17 | 24.43 | 23.88 | 23.98 | 32,930 | -0.21(-0.86%) |
Sep 12, 2023 | 24.29 | 24.29 | 24.16 | 24.19 | 8,558 | +0.15(+0.62%) |
Sep 11, 2023 | 24.08 | 24.22 | 23.90 | 24.04 | 17,548 | +0.19(+0.78%) |
Sep 08, 2023 | 23.92 | 24.14 | 23.75 | 23.85 | 12,314 | +0.10(+0.40%) |
Sep 07, 2023 | 23.78 | 23.86 | 23.69 | 23.76 | 8,173 | -0.08(-0.32%) |
Sep 06, 2023 | 23.76 | 24.10 | 23.75 | 23.83 | 10,492 | -0.10(-0.40%) |
Sep 05, 2023 | 24.31 | 24.40 | 23.80 | 23.93 | 22,122 | -0.60(-2.46%) |
Sep 01, 2023 | 25.10 | 25.10 | 24.51 | 24.53 | 22,391 | -0.24(-0.98%) |
Aug 31, 2023 | 24.94 | 24.94 | 24.60 | 24.78 | 12,702 | -0.16(-0.64%) |
Aug 30, 2023 | 25.23 | 25.38 | 24.89 | 24.94 | 18,923 | -0.11(-0.44%) |
Aug 29, 2023 | 24.54 | 25.05 | 24.48 | 25.05 | 11,481 | +0.44(+1.77%) |
Aug 28, 2023 | 24.26 | 24.62 | 24.07 | 24.61 | 24,479 | +0.57(+2.38%) |
Aug 25, 2023 | 24.27 | 24.40 | 23.71 | 24.04 | 13,439 | -0.21(-0.86%) |
Aug 24, 2023 | 24.23 | 24.44 | 23.99 | 24.25 | 23,376 | -0.09(-0.36%) |
Aug 23, 2023 | 23.75 | 24.45 | 23.75 | 24.34 | 20,616 | +0.84(+3.57%) |
Aug 22, 2023 | 23.17 | 23.50 | 23.17 | 23.50 | 5,482 | +0.15(+0.64%) |
Aug 21, 2023 | 23.10 | 23.40 | 22.98 | 23.35 | 12,436 | +0.22(+0.94%) |
Aug 18, 2023 | 23.18 | 23.22 | 22.99 | 23.13 | 10,266 | -0.06(-0.24%) |
Aug 17, 2023 | 23.42 | 23.49 | 23.07 | 23.19 | 11,099 | -0.25(-1.07%) |
Aug 16, 2023 | 23.67 | 23.70 | 23.42 | 23.44 | 17,152 | -0.27(-1.12%) |
Aug 15, 2023 | 24.35 | 24.35 | 23.68 | 23.70 | 22,089 | -0.67(-2.76%) |
Aug 14, 2023 | 24.55 | 24.55 | 24.29 | 24.38 | 8,304 | -0.31(-1.26%) |
Aug 11, 2023 | 24.28 | 24.72 | 24.22 | 24.69 | 11,986 | +0.36(+1.47%) |
Aug 10, 2023 | 24.63 | 24.71 | 24.19 | 24.33 | 50,113 | -0.04(-0.15%) |
Aug 09, 2023 | 24.33 | 24.45 | 24.26 | 24.37 | 17,761 | -0.08(-0.34%) |
Aug 08, 2023 | 24.38 | 24.46 | 24.25 | 24.45 | 106,046 | -0.24(-0.96%) |
Aug 07, 2023 | 24.90 | 24.90 | 24.60 | 24.69 | 36,393 | -0.18(-0.73%) |
Aug 04, 2023 | 24.81 | 25.05 | 24.75 | 24.87 | 9,240 | +0.22(+0.89%) |
Aug 03, 2023 | 24.74 | 24.74 | 24.49 | 24.65 | 83,158 | -0.05(-0.21%) |
Aug 02, 2023 | 25.47 | 25.47 | 24.65 | 24.70 | 27,818 | -0.83(-3.24%) |
Aug 01, 2023 | 25.79 | 26.00 | 25.48 | 25.53 | 20,953 | -0.84(-3.19%) |
Jul 31, 2023 | 25.94 | 26.62 | 25.94 | 26.37 | 95,205 | +0.52(+1.99%) |
Jul 28, 2023 | 25.82 | 25.94 | 25.64 | 25.85 | 16,567 | +0.35(+1.35%) |
Jul 27, 2023 | 26.48 | 26.48 | 25.51 | 25.51 | 40,452 | -1.12(-4.20%) |
Jul 26, 2023 | 26.88 | 26.88 | 26.51 | 26.63 | 10,974 | -0.19(-0.72%) |
Jul 25, 2023 | 26.82 | 26.82 | 26.52 | 26.82 | 14,896 | +0.29(+1.10%) |
Jul 24, 2023 | 26.62 | 26.71 | 26.39 | 26.53 | 21,366 | -0.06(-0.24%) |
Jul 21, 2023 | 26.46 | 26.78 | 26.15 | 26.59 | 42,867 | -0.13(-0.48%) |
Jul 20, 2023 | 27.36 | 27.36 | 26.72 | 26.72 | 15,526 | -0.74(-2.69%) |
Jul 19, 2023 | 27.54 | 27.65 | 27.33 | 27.46 | 20,672 | -0.04(-0.15%) |
Jul 18, 2023 | 27.18 | 27.72 | 27.09 | 27.50 | 15,469 | +0.53(+1.97%) |
Jul 17, 2023 | 26.70 | 27.01 | 26.60 | 26.97 | 25,626 | +0.09(+0.33%) |
Jul 14, 2023 | 27.03 | 27.35 | 26.85 | 26.88 | 21,823 | -0.11(-0.40%) |
Jul 13, 2023 | 27.04 | 27.13 | 26.89 | 26.99 | 14,434 | +0.08(+0.29%) |
Jul 12, 2023 | 26.06 | 26.95 | 26.06 | 26.91 | 26,059 | +1.32(+5.16%) |
Jul 11, 2023 | 25.59 | 25.79 | 25.44 | 25.59 | 35,687 | +0.09(+0.35%) |
Jul 10, 2023 | 24.88 | 25.56 | 24.75 | 25.50 | 38,436 | +0.55(+2.21%) |
Jul 07, 2023 | 24.79 | 25.11 | 24.79 | 24.95 | 17,106 | +0.40(+1.65%) |
Jul 06, 2023 | 25.05 | 25.05 | 24.52 | 24.54 | 16,404 | -0.61(-2.43%) |
Jul 05, 2023 | 25.84 | 25.84 | 25.15 | 25.15 | 12,328 | -0.67(-2.60%) |
Jul 03, 2023 | 25.56 | 25.85 | 25.56 | 25.82 | 26,586 | +0.31(+1.21%) |
Jun 30, 2023 | 24.82 | 25.52 | 24.82 | 25.52 | 9,040 | +0.44(+1.75%) |
Jun 29, 2023 | 24.50 | 25.08 | 24.44 | 25.08 | 37,405 | +0.35(+1.40%) |
Jun 28, 2023 | 24.87 | 24.87 | 24.65 | 24.73 | 102,545 | -0.28(-1.10%) |
Jun 27, 2023 | 25.37 | 25.45 | 24.83 | 25.01 | 22,209 | -0.32(-1.25%) |
Jun 26, 2023 | 25.30 | 25.53 | 24.97 | 25.32 | 10,248 | +0.15(+0.59%) |
Jun 23, 2023 | 25.23 | 25.52 | 25.07 | 25.17 | 9,313 | +0.00(+0.00%) |
Jun 22, 2023 | 24.96 | 25.21 | 24.91 | 25.17 | 15,542 | -0.06(-0.23%) |
Jun 21, 2023 | 25.20 | 25.41 | 24.92 | 25.23 | 15,964 | -0.08(-0.31%) |
Jun 20, 2023 | 26.06 | 26.06 | 25.29 | 25.31 | 34,474 | -1.01(-3.82%) |
Jun 16, 2023 | 26.20 | 26.52 | 26.18 | 26.32 | 24,389 | +0.25(+0.95%) |
Jun 15, 2023 | 26.22 | 26.22 | 25.78 | 26.07 | 14,744 | -0.18(-0.68%) |
Jun 14, 2023 | 26.56 | 26.56 | 25.99 | 26.25 | 10,182 | +0.01(+0.04%) |
Jun 13, 2023 | 26.55 | 26.87 | 26.24 | 26.24 | 24,765 | -0.26(-0.97%) |
Jun 12, 2023 | 26.35 | 26.58 | 26.22 | 26.50 | 10,809 | +0.05(+0.19%) |
Jun 09, 2023 | 26.78 | 26.78 | 26.45 | 26.45 | 8,389 | -0.31(-1.14%) |
Jun 08, 2023 | 26.93 | 26.99 | 26.69 | 26.75 | 6,443 | +0.30(+1.12%) |
Jun 07, 2023 | 27.02 | 27.43 | 26.43 | 26.46 | 30,902 | -0.54(-2.01%) |
Jun 06, 2023 | 26.89 | 27.05 | 26.71 | 27.00 | 170,293 | +0.12(+0.44%) |
Jun 05, 2023 | 26.70 | 27.00 | 26.64 | 26.88 | 18,831 | +0.04(+0.16%) |
Jun 02, 2023 | 27.27 | 27.46 | 26.67 | 26.84 | 71,612 | -0.46(-1.70%) |
Jun 01, 2023 | 26.62 | 27.48 | 26.10 | 27.30 | 55,835 | +0.88(+3.34%) |
May 31, 2023 | 26.04 | 26.68 | 26.00 | 26.42 | 23,603 | +0.52(+2.02%) |
May 30, 2023 | 26.22 | 26.37 | 25.81 | 25.89 | 72,380 | -0.20(-0.76%) |
May 26, 2023 | 26.28 | 26.37 | 25.97 | 26.09 | 20,550 | +0.12(+0.46%) |
May 25, 2023 | 26.31 | 26.38 | 25.93 | 25.97 | 33,623 | -0.57(-2.15%) |
May 24, 2023 | 27.15 | 27.20 | 26.54 | 26.54 | 18,219 | -0.74(-2.71%) |
May 23, 2023 | 27.15 | 27.36 | 27.10 | 27.28 | 21,926 | -0.03(-0.13%) |
May 22, 2023 | 27.41 | 27.58 | 27.18 | 27.32 | 88,100 | -0.15(-0.56%) |
May 19, 2023 | 27.43 | 27.71 | 27.23 | 27.47 | 65,867 | +0.14(+0.51%) |
May 18, 2023 | 27.62 | 27.67 | 27.00 | 27.33 | 38,885 | -0.73(-2.60%) |
May 17, 2023 | 28.31 | 28.31 | 27.92 | 28.06 | 35,027 | -0.29(-1.01%) |
May 16, 2023 | 29.59 | 29.59 | 28.22 | 28.35 | 56,702 | -0.80(-2.74%) |
May 15, 2023 | 29.14 | 29.29 | 29.06 | 29.15 | 22,744 | +0.16(+0.54%) |
May 12, 2023 | 28.80 | 29.04 | 28.74 | 28.99 | 21,263 | +0.16(+0.55%) |
May 11, 2023 | 29.93 | 29.93 | 28.83 | 28.83 | 35,952 | -1.45(-4.80%) |
May 10, 2023 | 30.68 | 30.68 | 29.96 | 30.29 | 31,586 | -0.31(-1.02%) |
May 09, 2023 | 30.43 | 30.77 | 30.31 | 30.60 | 13,159 | +0.21(+0.68%) |
May 08, 2023 | 30.61 | 30.61 | 30.18 | 30.39 | 48,012 | -0.12(-0.39%) |
May 05, 2023 | 29.88 | 30.65 | 29.52 | 30.51 | 204,645 | -0.10(-0.32%) |
May 04, 2023 | 30.01 | 30.97 | 29.78 | 30.61 | 53,028 | +0.83(+2.78%) |
May 03, 2023 | 29.66 | 30.00 | 29.60 | 29.78 | 40,598 | +0.14(+0.47%) |
May 02, 2023 | 28.62 | 29.75 | 28.48 | 29.64 | 39,392 | +1.04(+3.62%) |
May 01, 2023 | 29.01 | 29.29 | 28.55 | 28.61 | 33,913 | -0.10(-0.34%) |
Apr 28, 2023 | 28.65 | 28.94 | 28.58 | 28.70 | 143,758 | -0.13(-0.44%) |
Apr 27, 2023 | 28.42 | 28.83 | 28.25 | 28.83 | 82,480 | +0.27(+0.93%) |
Apr 26, 2023 | 29.15 | 29.18 | 28.51 | 28.57 | 33,751 | -0.21(-0.72%) |
Apr 25, 2023 | 28.71 | 28.91 | 28.37 | 28.77 | 44,369 | -0.11(-0.38%) |
Apr 24, 2023 | 28.65 | 28.96 | 28.54 | 28.88 | 25,566 | +0.17(+0.58%) |
Apr 21, 2023 | 28.77 | 28.99 | 28.46 | 28.71 | 35,962 | -0.28(-0.95%) |
Apr 20, 2023 | 29.15 | 29.28 | 28.98 | 28.99 | 17,947 | +0.04(+0.14%) |
Apr 19, 2023 | 28.93 | 29.22 | 28.89 | 28.95 | 157,054 | -0.64(-2.17%) |
Apr 18, 2023 | 29.42 | 29.94 | 29.42 | 29.59 | 125,648 | +0.23(+0.77%) |
Apr 17, 2023 | 29.69 | 29.75 | 29.26 | 29.36 | 41,291 | -0.61(-2.04%) |
Apr 14, 2023 | 30.26 | 30.34 | 29.38 | 29.98 | 39,840 | -0.67(-2.19%) |
Apr 13, 2023 | 30.38 | 30.77 | 30.31 | 30.65 | 42,320 | +0.69(+2.30%) |
Apr 12, 2023 | 29.93 | 30.23 | 29.58 | 29.96 | 47,432 | +0.31(+1.03%) |
Apr 11, 2023 | 29.58 | 30.01 | 29.51 | 29.65 | 67,582 | +0.40(+1.38%) |
Apr 10, 2023 | 29.26 | 29.85 | 29.06 | 29.25 | 29,606 | -0.29(-0.97%) |
Apr 06, 2023 | 29.35 | 29.60 | 29.09 | 29.53 | 34,999 | +0.07(+0.23%) |
Apr 05, 2023 | 29.92 | 29.92 | 29.05 | 29.46 | 43,458 | +0.06(+0.20%) |
Apr 04, 2023 | 28.53 | 29.48 | 28.35 | 29.40 | 107,001 | +0.87(+3.04%) |
Apr 03, 2023 | 27.94 | 28.60 | 27.89 | 28.54 | 37,583 | +0.69(+2.48%) |
Mar 31, 2023 | 28.07 | 28.17 | 27.62 | 27.85 | 83,319 | -0.27(-0.95%) |
Mar 30, 2023 | 28.09 | 28.19 | 27.86 | 28.11 | 116,732 | +0.36(+1.28%) |
Mar 29, 2023 | 27.82 | 28.10 | 27.63 | 27.76 | 26,141 | -0.28(-0.98%) |
Mar 28, 2023 | 27.53 | 28.03 | 27.21 | 28.03 | 31,531 | +0.68(+2.49%) |
Mar 27, 2023 | 26.77 | 27.35 | 26.54 | 27.35 | 25,342 | +0.05(+0.18%) |
Mar 24, 2023 | 27.09 | 27.49 | 26.90 | 27.30 | 50,614 | +0.24(+0.87%) |
Mar 23, 2023 | 26.72 | 27.33 | 26.62 | 27.07 | 118,470 | +0.56(+2.12%) |
Mar 22, 2023 | 26.00 | 26.90 | 25.89 | 26.51 | 42,072 | +0.59(+2.28%) |
Mar 21, 2023 | 26.47 | 26.47 | 25.63 | 25.91 | 45,858 | -0.92(-3.42%) |
Mar 20, 2023 | 26.83 | 27.01 | 26.56 | 26.83 | 56,032 | +0.18(+0.66%) |
Mar 17, 2023 | 25.16 | 26.93 | 25.16 | 26.66 | 78,252 | +1.50(+5.97%) |
Mar 16, 2023 | 25.39 | 25.39 | 24.65 | 25.15 | 383,744 | -0.12(-0.47%) |
Mar 15, 2023 | 25.80 | 25.80 | 25.02 | 25.27 | 52,045 | +0.07(+0.27%) |
Mar 14, 2023 | 25.11 | 25.35 | 24.79 | 25.20 | 28,241 | +0.12(+0.47%) |
Mar 13, 2023 | 24.41 | 25.18 | 24.41 | 25.09 | 33,942 | +1.55(+6.59%) |
Mar 10, 2023 | 23.73 | 24.12 | 23.52 | 23.53 | 25,612 | +0.29(+1.26%) |
Mar 09, 2023 | 23.61 | 23.73 | 23.16 | 23.24 | 33,044 | -0.08(-0.34%) |
Mar 08, 2023 | 23.70 | 24.02 | 23.22 | 23.32 | 29,745 | -0.11(-0.46%) |
Mar 07, 2023 | 24.16 | 24.17 | 23.36 | 23.43 | 35,357 | -1.07(-4.35%) |
Mar 06, 2023 | 24.73 | 24.76 | 24.36 | 24.49 | 18,378 | -0.37(-1.51%) |
Mar 03, 2023 | 24.60 | 24.88 | 24.44 | 24.87 | 18,430 | +0.42(+1.73%) |
Mar 02, 2023 | 24.38 | 24.47 | 24.20 | 24.44 | 20,393 | -0.06(-0.24%) |
Mar 01, 2023 | 24.03 | 24.59 | 24.03 | 24.50 | 26,233 | +0.66(+2.77%) |
Feb 28, 2023 | 23.62 | 24.03 | 23.45 | 23.84 | 16,950 | +0.23(+0.96%) |
Feb 27, 2023 | 23.47 | 23.69 | 23.41 | 23.62 | 11,226 | +0.31(+1.31%) |
Feb 24, 2023 | 22.94 | 23.37 | 22.81 | 23.31 | 24,192 | +0.01(+0.04%) |
Feb 23, 2023 | 23.49 | 23.58 | 23.24 | 23.30 | 11,121 | -0.20(-0.84%) |
Feb 22, 2023 | 23.76 | 23.86 | 23.35 | 23.50 | 41,225 | -0.37(-1.57%) |
Feb 21, 2023 | 24.04 | 24.20 | 23.73 | 23.87 | 35,687 | -0.27(-1.10%) |
Feb 17, 2023 | 24.08 | 24.19 | 23.65 | 24.14 | 14,011 | -0.31(-1.27%) |
Feb 16, 2023 | 24.21 | 24.65 | 23.95 | 24.45 | 21,147 | +0.00(+0.02%) |
Feb 15, 2023 | 24.55 | 24.57 | 24.33 | 24.44 | 25,813 | -0.63(-2.52%) |
Feb 14, 2023 | 25.01 | 25.29 | 24.68 | 25.08 | 17,622 | -0.06(-0.24%) |
Feb 13, 2023 | 25.16 | 25.29 | 24.88 | 25.13 | 17,878 | -0.08(-0.31%) |
Feb 10, 2023 | 25.33 | 25.47 | 25.05 | 25.21 | 10,830 | -0.20(-0.78%) |
Feb 09, 2023 | 26.13 | 26.14 | 25.25 | 25.41 | 17,702 | -0.56(-2.16%) |
Feb 08, 2023 | 26.21 | 26.21 | 25.85 | 25.97 | 37,387 | -0.05(-0.19%) |
Feb 07, 2023 | 25.86 | 26.17 | 25.46 | 26.02 | 74,996 | +0.28(+1.07%) |
Feb 06, 2023 | 25.87 | 25.91 | 25.38 | 25.75 | 95,004 | -0.30(-1.14%) |
Feb 03, 2023 | 26.69 | 26.69 | 25.93 | 26.04 | 48,798 | -1.01(-3.72%) |
Feb 02, 2023 | 27.99 | 27.99 | 26.82 | 27.05 | 27,013 | -0.87(-3.11%) |