Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.64 | 24.77 | 24.46 | 24.75 | 556,811 | +0.08(+0.32%) |
Mar 27, 2024 | 24.15 | 24.68 | 24.15 | 24.67 | 404,805 | +0.80(+3.37%) |
Mar 26, 2024 | 24.00 | 24.07 | 23.86 | 23.86 | 344,823 | -0.06(-0.25%) |
Mar 25, 2024 | 24.13 | 24.20 | 23.91 | 23.92 | 306,209 | -0.12(-0.49%) |
Mar 22, 2024 | 24.30 | 24.35 | 23.96 | 24.04 | 437,162 | -0.18(-0.74%) |
Mar 21, 2024 | 24.22 | 24.42 | 24.15 | 24.22 | 599,338 | +0.12(+0.49%) |
Mar 20, 2024 | 23.69 | 24.12 | 23.51 | 24.10 | 452,207 | +0.43(+1.80%) |
Mar 19, 2024 | 23.18 | 23.69 | 23.16 | 23.68 | 489,802 | +0.45(+1.92%) |
Mar 18, 2024 | 23.66 | 23.79 | 23.20 | 23.23 | 682,138 | -0.52(-2.17%) |
Mar 15, 2024 | 23.75 | 24.25 | 23.71 | 23.75 | 1,344,802 | -0.09(-0.37%) |
Mar 14, 2024 | 24.74 | 24.80 | 23.63 | 23.83 | 583,469 | -0.96(-3.88%) |
Mar 13, 2024 | 24.60 | 25.03 | 24.60 | 24.80 | 402,146 | +0.11(+0.44%) |
Mar 12, 2024 | 24.72 | 24.89 | 24.54 | 24.69 | 327,271 | -0.13(-0.52%) |
Mar 11, 2024 | 25.28 | 25.46 | 24.65 | 24.82 | 492,253 | -0.53(-2.08%) |
Mar 08, 2024 | 25.40 | 25.55 | 25.25 | 25.34 | 566,245 | +0.16(+0.63%) |
Mar 07, 2024 | 25.27 | 25.49 | 25.14 | 25.18 | 451,806 | +0.08(+0.32%) |
Mar 06, 2024 | 24.89 | 25.15 | 24.89 | 25.11 | 401,238 | +0.45(+1.81%) |
Mar 05, 2024 | 24.70 | 25.08 | 24.59 | 24.66 | 407,159 | -0.14(-0.56%) |
Mar 04, 2024 | 24.98 | 25.14 | 24.78 | 24.80 | 690,808 | -0.19(-0.75%) |
Mar 01, 2024 | 25.12 | 25.19 | 24.85 | 24.99 | 704,217 | -0.06(-0.24%) |
Feb 29, 2024 | 24.90 | 25.23 | 24.82 | 25.05 | 933,455 | +0.41(+1.65%) |
Feb 28, 2024 | 24.37 | 24.78 | 24.32 | 24.64 | 366,227 | +0.08(+0.32%) |
Feb 27, 2024 | 24.54 | 24.69 | 24.39 | 24.56 | 440,075 | +0.24(+0.98%) |
Feb 26, 2024 | 23.98 | 24.32 | 23.83 | 24.32 | 673,569 | +0.19(+0.78%) |
Feb 23, 2024 | 24.01 | 24.39 | 23.86 | 24.13 | 515,695 | +0.21(+0.87%) |
Feb 22, 2024 | 23.51 | 23.94 | 23.39 | 23.92 | 783,699 | +0.45(+1.90%) |
Feb 21, 2024 | 23.89 | 24.05 | 23.42 | 23.48 | 1,460,080 | -0.42(-1.74%) |
Feb 20, 2024 | 23.99 | 24.26 | 23.88 | 23.89 | 496,476 | -0.45(-1.83%) |
Feb 16, 2024 | 24.54 | 24.71 | 24.32 | 24.34 | 561,836 | -0.37(-1.49%) |
Feb 15, 2024 | 24.34 | 24.81 | 24.31 | 24.71 | 1,623,839 | +0.49(+2.01%) |
Feb 14, 2024 | 24.19 | 24.52 | 24.02 | 24.22 | 870,707 | +0.28(+1.16%) |
Feb 13, 2024 | 23.94 | 24.09 | 23.63 | 23.94 | 1,043,806 | -0.75(-3.05%) |
Feb 12, 2024 | 24.32 | 24.94 | 24.30 | 24.70 | 1,048,203 | +0.51(+2.09%) |
Feb 09, 2024 | 23.38 | 24.28 | 23.33 | 24.19 | 924,602 | +0.78(+3.32%) |
Feb 08, 2024 | 23.87 | 24.03 | 23.37 | 23.41 | 887,541 | -0.69(-2.86%) |
Feb 07, 2024 | 24.51 | 25.21 | 23.38 | 24.10 | 1,457,234 | -0.60(-2.43%) |
Feb 06, 2024 | 24.18 | 24.82 | 24.10 | 24.70 | 1,123,549 | +0.50(+2.07%) |
Feb 05, 2024 | 24.18 | 24.50 | 24.02 | 24.20 | 670,649 | -0.44(-1.80%) |
Feb 02, 2024 | 24.36 | 24.78 | 24.28 | 24.64 | 500,433 | -0.07(-0.28%) |
Feb 01, 2024 | 24.29 | 24.82 | 24.21 | 24.71 | 569,979 | +0.58(+2.41%) |
Jan 31, 2024 | 24.99 | 24.99 | 24.11 | 24.13 | 642,617 | -0.78(-3.12%) |
Jan 30, 2024 | 24.75 | 25.03 | 24.75 | 24.91 | 286,375 | -0.04(-0.16%) |
Jan 29, 2024 | 24.64 | 25.01 | 24.49 | 24.95 | 389,619 | +0.26(+1.04%) |
Jan 26, 2024 | 24.75 | 24.93 | 24.59 | 24.69 | 469,128 | +0.13(+0.52%) |
Jan 25, 2024 | 24.18 | 24.58 | 24.10 | 24.57 | 862,455 | +0.76(+3.18%) |
Jan 24, 2024 | 24.38 | 24.38 | 23.58 | 23.81 | 462,650 | -0.28(-1.14%) |
Jan 23, 2024 | 24.70 | 24.71 | 24.06 | 24.08 | 513,262 | -0.29(-1.17%) |
Jan 22, 2024 | 24.47 | 24.60 | 24.26 | 24.37 | 573,171 | +0.20(+0.81%) |
Jan 19, 2024 | 23.99 | 24.39 | 23.59 | 24.17 | 483,752 | +0.21(+0.86%) |
Jan 18, 2024 | 23.89 | 24.04 | 23.71 | 23.97 | 365,509 | +0.23(+0.95%) |
Jan 17, 2024 | 23.42 | 23.76 | 23.39 | 23.74 | 955,542 | -0.13(-0.54%) |
Jan 16, 2024 | 23.76 | 23.92 | 23.62 | 23.87 | 859,526 | -0.10(-0.41%) |
Jan 12, 2024 | 24.44 | 24.44 | 23.85 | 23.97 | 337,285 | -0.09(-0.37%) |
Jan 11, 2024 | 24.01 | 24.08 | 23.59 | 24.05 | 498,492 | +0.00(+0.00%) |
Jan 10, 2024 | 23.98 | 24.17 | 23.90 | 24.05 | 558,501 | -0.01(-0.04%) |
Jan 09, 2024 | 24.15 | 24.15 | 23.72 | 24.06 | 1,076,316 | -0.52(-2.12%) |
Jan 08, 2024 | 24.13 | 24.60 | 24.13 | 24.59 | 391,999 | +0.18(+0.73%) |
Jan 05, 2024 | 24.31 | 24.77 | 24.12 | 24.41 | 518,389 | +0.05(+0.20%) |
Jan 04, 2024 | 24.42 | 24.52 | 24.19 | 24.36 | 642,854 | +0.08(+0.32%) |
Jan 03, 2024 | 24.73 | 24.80 | 24.24 | 24.28 | 618,164 | -0.85(-3.37%) |
Jan 02, 2024 | 25.12 | 25.42 | 24.98 | 25.13 | 574,439 | -0.26(-1.01%) |
Dec 29, 2023 | 25.28 | 25.47 | 25.15 | 25.38 | 659,661 | -0.03(-0.12%) |
Dec 28, 2023 | 25.59 | 25.71 | 25.37 | 25.41 | 275,788 | -0.28(-1.07%) |
Dec 27, 2023 | 25.81 | 25.93 | 25.60 | 25.69 | 457,031 | -0.11(-0.42%) |
Dec 26, 2023 | 25.72 | 25.98 | 25.60 | 25.80 | 317,899 | +0.18(+0.69%) |
Dec 22, 2023 | 25.59 | 25.89 | 25.45 | 25.62 | 608,019 | +0.13(+0.50%) |
Dec 21, 2023 | 25.51 | 25.51 | 25.19 | 25.49 | 546,847 | +0.32(+1.29%) |
Dec 20, 2023 | 25.29 | 25.84 | 25.14 | 25.17 | 855,034 | -0.23(-0.89%) |
Dec 19, 2023 | 25.27 | 25.75 | 25.25 | 25.39 | 556,614 | +0.32(+1.30%) |
Dec 18, 2023 | 25.54 | 25.54 | 24.95 | 25.07 | 824,488 | -0.36(-1.43%) |
Dec 15, 2023 | 26.43 | 26.43 | 25.42 | 25.43 | 1,857,766 | -1.01(-3.83%) |
Dec 14, 2023 | 25.23 | 26.61 | 25.23 | 26.45 | 1,840,404 | +1.68(+6.80%) |
Dec 13, 2023 | 24.39 | 24.83 | 23.77 | 24.76 | 1,197,044 | +0.37(+1.53%) |
Dec 12, 2023 | 24.31 | 24.45 | 24.08 | 24.39 | 921,926 | +0.03(+0.12%) |
Dec 11, 2023 | 24.17 | 24.41 | 24.06 | 24.36 | 548,928 | +0.19(+0.77%) |
Dec 08, 2023 | 23.89 | 24.20 | 23.81 | 24.17 | 583,816 | +0.23(+0.95%) |
Dec 07, 2023 | 24.06 | 24.15 | 23.82 | 23.95 | 805,777 | -0.12(-0.49%) |
Dec 06, 2023 | 23.86 | 24.67 | 23.81 | 24.06 | 1,311,926 | +0.44(+1.88%) |
Dec 05, 2023 | 24.12 | 24.12 | 23.53 | 23.62 | 520,261 | -0.63(-2.60%) |
Dec 04, 2023 | 23.60 | 24.25 | 23.60 | 24.25 | 1,065,110 | +0.48(+2.03%) |
Dec 01, 2023 | 22.94 | 23.78 | 22.81 | 23.77 | 711,156 | +0.83(+3.60%) |
Nov 30, 2023 | 23.13 | 23.22 | 22.77 | 22.94 | 644,826 | -0.05(-0.21%) |
Nov 29, 2023 | 23.08 | 23.39 | 22.88 | 22.99 | 652,351 | +0.17(+0.73%) |
Nov 28, 2023 | 22.67 | 22.88 | 22.44 | 22.82 | 772,301 | +0.16(+0.69%) |
Nov 27, 2023 | 22.67 | 22.73 | 22.39 | 22.67 | 638,927 | -0.14(-0.60%) |
Nov 24, 2023 | 22.68 | 22.93 | 22.61 | 22.80 | 253,585 | +0.12(+0.52%) |
Nov 22, 2023 | 22.85 | 22.86 | 22.49 | 22.69 | 1,049,301 | -0.05(-0.22%) |
Nov 21, 2023 | 23.07 | 23.23 | 22.71 | 22.74 | 559,224 | -0.45(-1.95%) |
Nov 20, 2023 | 23.58 | 23.58 | 23.11 | 23.19 | 677,738 | -0.47(-2.00%) |
Nov 17, 2023 | 23.58 | 23.69 | 23.35 | 23.66 | 536,473 | +0.34(+1.48%) |
Nov 16, 2023 | 23.82 | 23.98 | 23.13 | 23.32 | 580,600 | -0.60(-2.51%) |
Nov 15, 2023 | 23.85 | 24.39 | 23.77 | 23.92 | 706,236 | +0.15(+0.62%) |
Nov 14, 2023 | 22.88 | 23.82 | 22.88 | 23.77 | 1,135,701 | +1.55(+6.95%) |
Nov 13, 2023 | 22.28 | 22.47 | 22.22 | 22.22 | 487,712 | -0.24(-1.05%) |
Nov 10, 2023 | 22.30 | 22.50 | 22.17 | 22.46 | 516,108 | +0.26(+1.15%) |
Nov 09, 2023 | 22.30 | 22.54 | 22.08 | 22.20 | 599,094 | +0.14(+0.62%) |
Nov 08, 2023 | 22.44 | 22.53 | 22.03 | 22.07 | 690,656 | -0.35(-1.58%) |
Nov 07, 2023 | 22.54 | 22.62 | 22.28 | 22.42 | 660,518 | -0.24(-1.04%) |
Nov 06, 2023 | 23.41 | 23.61 | 22.51 | 22.66 | 958,202 | -0.78(-3.32%) |
Nov 03, 2023 | 23.28 | 23.65 | 23.23 | 23.43 | 709,668 | +0.64(+2.83%) |
Nov 02, 2023 | 22.37 | 22.84 | 22.19 | 22.79 | 961,879 | +0.52(+2.32%) |
Nov 01, 2023 | 24.02 | 24.63 | 21.55 | 22.27 | 1,888,105 | -0.28(-1.25%) |
Oct 31, 2023 | 22.40 | 22.70 | 22.36 | 22.56 | 1,048,588 | +0.10(+0.43%) |
Oct 30, 2023 | 22.30 | 22.52 | 22.06 | 22.46 | 1,159,291 | +0.50(+2.27%) |
Oct 27, 2023 | 22.30 | 22.47 | 21.94 | 21.96 | 661,881 | -0.33(-1.49%) |
Oct 26, 2023 | 22.40 | 22.52 | 22.13 | 22.29 | 810,876 | -0.02(-0.09%) |
Oct 25, 2023 | 22.27 | 22.36 | 22.09 | 22.31 | 599,612 | -0.09(-0.39%) |
Oct 24, 2023 | 22.35 | 22.54 | 22.16 | 22.40 | 614,897 | +0.28(+1.28%) |
Oct 23, 2023 | 22.61 | 22.68 | 22.10 | 22.12 | 756,754 | -0.50(-2.20%) |
Oct 20, 2023 | 22.74 | 22.92 | 22.58 | 22.61 | 651,149 | -0.04(-0.17%) |
Oct 19, 2023 | 23.02 | 23.29 | 22.55 | 22.65 | 872,209 | -0.44(-1.90%) |
Oct 18, 2023 | 23.82 | 23.85 | 23.05 | 23.09 | 683,973 | -0.98(-4.06%) |
Oct 17, 2023 | 23.47 | 24.28 | 23.47 | 24.07 | 722,889 | +0.32(+1.36%) |
Oct 16, 2023 | 23.70 | 23.90 | 23.51 | 23.75 | 599,664 | +0.22(+0.95%) |
Oct 13, 2023 | 23.64 | 23.74 | 23.11 | 23.52 | 656,132 | -0.08(-0.33%) |
Oct 12, 2023 | 24.14 | 24.14 | 23.51 | 23.60 | 840,896 | -0.57(-2.34%) |
Oct 11, 2023 | 23.80 | 24.18 | 23.71 | 24.17 | 452,664 | +0.13(+0.53%) |
Oct 10, 2023 | 24.10 | 24.40 | 24.02 | 24.04 | 483,856 | +0.16(+0.65%) |
Oct 09, 2023 | 23.74 | 24.02 | 23.68 | 23.88 | 599,452 | -0.22(-0.93%) |
Oct 06, 2023 | 23.71 | 24.39 | 23.71 | 24.11 | 446,078 | +0.23(+0.98%) |
Oct 05, 2023 | 23.95 | 24.02 | 23.69 | 23.87 | 643,181 | -0.10(-0.41%) |
Oct 04, 2023 | 23.62 | 24.03 | 23.41 | 23.97 | 618,664 | +0.20(+0.86%) |
Oct 03, 2023 | 24.07 | 24.25 | 23.74 | 23.77 | 547,291 | -0.44(-1.81%) |
Oct 02, 2023 | 24.24 | 24.43 | 23.92 | 24.21 | 670,303 | -0.08(-0.32%) |
Sep 29, 2023 | 24.79 | 24.87 | 24.16 | 24.28 | 525,475 | -0.27(-1.11%) |
Sep 28, 2023 | 24.39 | 24.97 | 24.39 | 24.56 | 783,040 | +0.03(+0.12%) |
Sep 27, 2023 | 24.19 | 24.57 | 24.11 | 24.53 | 847,525 | +0.61(+2.53%) |
Sep 26, 2023 | 23.99 | 24.22 | 23.91 | 23.92 | 761,212 | -0.24(-1.01%) |
Sep 25, 2023 | 23.74 | 24.23 | 23.74 | 24.17 | 475,650 | +0.34(+1.43%) |
Sep 22, 2023 | 23.84 | 24.17 | 23.76 | 23.82 | 737,154 | -0.04(-0.16%) |
Sep 21, 2023 | 24.13 | 24.20 | 23.86 | 23.86 | 448,304 | -0.43(-1.77%) |
Sep 20, 2023 | 24.69 | 25.13 | 24.28 | 24.29 | 417,475 | -0.23(-0.96%) |
Sep 19, 2023 | 24.61 | 24.84 | 24.46 | 24.53 | 366,357 | -0.11(-0.44%) |
Sep 18, 2023 | 24.74 | 24.97 | 24.62 | 24.63 | 687,615 | -0.11(-0.43%) |
Sep 15, 2023 | 24.85 | 24.92 | 24.60 | 24.74 | 1,680,742 | -0.17(-0.67%) |
Sep 14, 2023 | 24.92 | 25.18 | 24.78 | 24.91 | 596,860 | +0.27(+1.11%) |
Sep 13, 2023 | 24.77 | 24.86 | 24.37 | 24.63 | 761,334 | -0.25(-1.02%) |
Sep 12, 2023 | 25.23 | 25.38 | 24.81 | 24.89 | 602,738 | -0.38(-1.51%) |
Sep 11, 2023 | 25.44 | 25.45 | 24.89 | 25.27 | 676,794 | +0.22(+0.90%) |
Sep 08, 2023 | 24.88 | 25.24 | 24.75 | 25.04 | 858,352 | +0.16(+0.63%) |
Sep 07, 2023 | 24.88 | 25.04 | 24.49 | 24.89 | 970,149 | -0.32(-1.28%) |
Sep 06, 2023 | 25.16 | 25.50 | 25.04 | 25.21 | 523,322 | +0.10(+0.39%) |
Sep 05, 2023 | 25.68 | 25.68 | 25.02 | 25.11 | 648,113 | -0.86(-3.31%) |
Sep 01, 2023 | 26.12 | 26.26 | 25.92 | 25.97 | 693,803 | +0.14(+0.53%) |
Aug 31, 2023 | 26.23 | 26.38 | 25.81 | 25.84 | 478,586 | -0.42(-1.60%) |
Aug 30, 2023 | 26.12 | 26.40 | 26.05 | 26.25 | 567,303 | +0.14(+0.52%) |
Aug 29, 2023 | 25.80 | 26.20 | 25.52 | 26.12 | 362,364 | +0.46(+1.79%) |
Aug 28, 2023 | 25.64 | 25.91 | 25.54 | 25.66 | 458,278 | +0.22(+0.88%) |
Aug 25, 2023 | 25.61 | 25.66 | 25.20 | 25.44 | 334,248 | +0.16(+0.62%) |
Aug 24, 2023 | 25.48 | 25.76 | 25.24 | 25.28 | 605,679 | -0.43(-1.67%) |
Aug 23, 2023 | 25.44 | 25.87 | 25.41 | 25.71 | 356,168 | +0.25(+1.00%) |
Aug 22, 2023 | 25.77 | 25.91 | 25.44 | 25.45 | 431,825 | -0.21(-0.80%) |
Aug 21, 2023 | 25.76 | 25.91 | 25.40 | 25.66 | 456,398 | -0.13(-0.49%) |
Aug 18, 2023 | 25.51 | 26.14 | 25.51 | 25.79 | 638,818 | +0.08(+0.30%) |
Aug 17, 2023 | 25.57 | 25.85 | 25.48 | 25.71 | 623,918 | +0.38(+1.50%) |
Aug 16, 2023 | 25.32 | 25.89 | 25.24 | 25.33 | 584,438 | -0.04(-0.15%) |
Aug 15, 2023 | 25.71 | 25.79 | 25.30 | 25.37 | 734,704 | -0.57(-2.18%) |
Aug 14, 2023 | 26.12 | 26.15 | 25.71 | 25.93 | 1,206,289 | -0.25(-0.97%) |
Aug 11, 2023 | 26.51 | 26.57 | 26.05 | 26.19 | 568,897 | -0.46(-1.72%) |
Aug 10, 2023 | 26.68 | 27.09 | 26.25 | 26.65 | 1,070,770 | -0.01(-0.04%) |
Aug 09, 2023 | 26.57 | 26.94 | 26.43 | 26.66 | 802,912 | +0.16(+0.59%) |
Aug 08, 2023 | 26.57 | 26.77 | 25.84 | 26.50 | 873,196 | -0.53(-1.95%) |
Aug 07, 2023 | 26.83 | 27.38 | 26.77 | 27.03 | 659,301 | +0.40(+1.50%) |
Aug 04, 2023 | 26.97 | 27.10 | 26.49 | 26.63 | 870,501 | -0.22(-0.83%) |
Aug 03, 2023 | 27.56 | 27.65 | 26.60 | 26.85 | 1,274,805 | -1.03(-3.68%) |
Aug 02, 2023 | 27.67 | 28.19 | 27.25 | 27.88 | 830,868 | -0.12(-0.42%) |
Aug 01, 2023 | 27.77 | 28.41 | 27.45 | 27.99 | 1,748,958 | -1.54(-5.22%) |
Jul 31, 2023 | 28.73 | 29.65 | 28.72 | 29.53 | 1,706,128 | +1.03(+3.60%) |
Jul 28, 2023 | 28.56 | 28.86 | 28.20 | 28.51 | 644,440 | +0.16(+0.58%) |
Jul 27, 2023 | 28.52 | 28.84 | 28.15 | 28.34 | 1,122,331 | -0.06(-0.20%) |
Jul 26, 2023 | 28.27 | 28.76 | 28.20 | 28.40 | 396,654 | -0.07(-0.24%) |
Jul 25, 2023 | 28.15 | 28.74 | 27.96 | 28.47 | 402,867 | +0.05(+0.17%) |
Jul 24, 2023 | 28.29 | 28.67 | 28.18 | 28.42 | 348,843 | +0.12(+0.41%) |
Jul 21, 2023 | 28.88 | 28.90 | 28.23 | 28.30 | 524,674 | -0.49(-1.72%) |
Jul 20, 2023 | 28.76 | 28.97 | 28.27 | 28.80 | 596,722 | +0.21(+0.75%) |
Jul 19, 2023 | 28.67 | 28.70 | 28.08 | 28.58 | 757,402 | -0.17(-0.61%) |
Jul 18, 2023 | 28.08 | 28.82 | 28.07 | 28.76 | 760,060 | +0.77(+2.73%) |
Jul 17, 2023 | 28.02 | 28.36 | 27.90 | 27.99 | 568,585 | -0.16(-0.58%) |
Jul 14, 2023 | 28.46 | 28.47 | 27.90 | 28.16 | 448,089 | -0.36(-1.26%) |
Jul 13, 2023 | 28.57 | 28.71 | 28.32 | 28.52 | 433,372 | -0.08(-0.27%) |
Jul 12, 2023 | 29.06 | 29.08 | 28.33 | 28.59 | 867,228 | +0.14(+0.48%) |
Jul 11, 2023 | 27.71 | 28.52 | 27.68 | 28.46 | 695,439 | +0.93(+3.38%) |
Jul 10, 2023 | 26.90 | 27.57 | 26.90 | 27.53 | 591,699 | +0.54(+2.01%) |
Jul 07, 2023 | 26.64 | 27.52 | 26.64 | 26.98 | 552,887 | +0.43(+1.61%) |
Jul 06, 2023 | 26.63 | 26.79 | 26.15 | 26.56 | 758,261 | -0.42(-1.54%) |
Jul 05, 2023 | 27.44 | 27.56 | 26.86 | 26.97 | 699,197 | -0.86(-3.10%) |
Jul 03, 2023 | 27.28 | 27.87 | 27.28 | 27.84 | 249,469 | +0.33(+1.20%) |
Jun 30, 2023 | 27.90 | 27.90 | 27.46 | 27.51 | 489,307 | -0.16(-0.60%) |
Jun 29, 2023 | 26.77 | 27.69 | 26.77 | 27.67 | 585,123 | +0.85(+3.18%) |
Jun 28, 2023 | 27.41 | 27.41 | 26.79 | 26.82 | 724,829 | -0.50(-1.84%) |
Jun 27, 2023 | 27.10 | 27.55 | 26.94 | 27.32 | 534,600 | +0.36(+1.33%) |
Jun 26, 2023 | 26.62 | 27.28 | 26.56 | 26.96 | 811,528 | +0.47(+1.79%) |
Jun 23, 2023 | 26.42 | 26.64 | 26.07 | 26.49 | 1,361,698 | -0.45(-1.65%) |
Jun 22, 2023 | 27.73 | 27.74 | 26.87 | 26.94 | 749,292 | -0.80(-2.90%) |
Jun 21, 2023 | 27.38 | 27.93 | 27.28 | 27.74 | 507,332 | +0.12(+0.42%) |
Jun 20, 2023 | 27.71 | 27.77 | 27.38 | 27.62 | 609,718 | -0.27(-0.97%) |
Jun 16, 2023 | 28.38 | 28.38 | 27.54 | 27.90 | 1,444,989 | -0.21(-0.76%) |
Jun 15, 2023 | 27.65 | 28.15 | 27.56 | 28.11 | 821,428 | +0.27(+0.97%) |
Jun 14, 2023 | 28.59 | 28.73 | 27.61 | 27.84 | 1,055,117 | -0.69(-2.41%) |
Jun 13, 2023 | 28.05 | 28.72 | 28.00 | 28.52 | 745,775 | +0.67(+2.40%) |
Jun 12, 2023 | 27.55 | 28.06 | 27.22 | 27.86 | 1,015,012 | +0.34(+1.23%) |
Jun 09, 2023 | 28.12 | 28.12 | 27.32 | 27.52 | 794,292 | -0.61(-2.17%) |
Jun 08, 2023 | 27.97 | 28.41 | 27.69 | 28.13 | 819,451 | +0.05(+0.17%) |
Jun 07, 2023 | 26.97 | 28.15 | 26.72 | 28.08 | 940,456 | +1.37(+5.11%) |
Jun 06, 2023 | 25.44 | 26.81 | 25.44 | 26.71 | 582,505 | +1.01(+3.92%) |
Jun 05, 2023 | 25.98 | 26.37 | 25.26 | 25.71 | 814,735 | -0.88(-3.32%) |
Jun 02, 2023 | 25.20 | 26.63 | 25.05 | 26.59 | 943,351 | +1.92(+7.78%) |
Jun 01, 2023 | 24.23 | 24.82 | 24.13 | 24.67 | 717,105 | +0.52(+2.17%) |
May 31, 2023 | 24.34 | 24.44 | 23.70 | 24.15 | 1,038,169 | -0.35(-1.42%) |
May 30, 2023 | 24.83 | 24.98 | 24.13 | 24.49 | 1,056,667 | -0.21(-0.86%) |
May 26, 2023 | 25.27 | 25.33 | 24.70 | 24.71 | 1,453,075 | -0.41(-1.62%) |
May 25, 2023 | 24.81 | 25.17 | 24.57 | 25.11 | 436,767 | +0.37(+1.49%) |
May 24, 2023 | 25.11 | 25.11 | 24.53 | 24.75 | 621,974 | -0.54(-2.15%) |
May 23, 2023 | 25.49 | 25.82 | 25.27 | 25.29 | 516,606 | -0.40(-1.55%) |
May 22, 2023 | 25.49 | 25.84 | 25.21 | 25.69 | 372,706 | +0.30(+1.18%) |
May 19, 2023 | 25.96 | 25.96 | 25.12 | 25.39 | 589,691 | -0.20(-0.80%) |
May 18, 2023 | 25.05 | 25.72 | 25.01 | 25.59 | 604,892 | +0.39(+1.54%) |
May 17, 2023 | 24.48 | 25.27 | 24.48 | 25.20 | 509,754 | +0.89(+3.67%) |
May 16, 2023 | 24.77 | 24.83 | 24.29 | 24.31 | 519,816 | -0.72(-2.86%) |
May 15, 2023 | 25.10 | 25.37 | 24.89 | 25.03 | 507,016 | +0.15(+0.58%) |
May 12, 2023 | 24.90 | 25.03 | 24.52 | 24.88 | 477,110 | +0.18(+0.75%) |
May 11, 2023 | 24.83 | 24.95 | 24.36 | 24.70 | 894,637 | -0.41(-1.62%) |
May 10, 2023 | 26.08 | 26.08 | 24.66 | 25.10 | 1,414,466 | -0.68(-2.63%) |
May 09, 2023 | 25.98 | 25.98 | 25.57 | 25.78 | 536,893 | -0.31(-1.19%) |
May 08, 2023 | 26.02 | 26.34 | 25.78 | 26.09 | 583,061 | +0.19(+0.75%) |
May 05, 2023 | 25.96 | 26.18 | 25.64 | 25.90 | 929,096 | +0.57(+2.24%) |
May 04, 2023 | 25.75 | 25.88 | 25.01 | 25.33 | 1,071,489 | -0.54(-2.08%) |
May 03, 2023 | 26.78 | 27.24 | 25.67 | 25.87 | 1,874,069 | -0.42(-1.61%) |
May 02, 2023 | 26.63 | 27.15 | 25.18 | 26.29 | 2,705,154 | +1.07(+4.23%) |
May 01, 2023 | 24.92 | 25.60 | 24.90 | 25.23 | 950,203 | +0.26(+1.04%) |
Apr 28, 2023 | 24.72 | 25.46 | 24.69 | 24.97 | 1,199,123 | +0.15(+0.62%) |
Apr 27, 2023 | 24.08 | 24.88 | 23.93 | 24.81 | 1,613,425 | +0.93(+3.91%) |
Apr 26, 2023 | 24.06 | 24.26 | 23.79 | 23.88 | 781,392 | -0.42(-1.74%) |
Apr 25, 2023 | 24.73 | 24.88 | 24.27 | 24.30 | 464,714 | -0.74(-2.96%) |
Apr 24, 2023 | 24.97 | 25.28 | 24.89 | 25.04 | 444,378 | +0.03(+0.12%) |
Apr 21, 2023 | 25.34 | 25.34 | 24.75 | 25.01 | 483,063 | -0.27(-1.07%) |
Apr 20, 2023 | 25.00 | 25.37 | 24.98 | 25.28 | 725,758 | -0.11(-0.42%) |
Apr 19, 2023 | 25.40 | 25.52 | 25.16 | 25.39 | 569,157 | -0.18(-0.71%) |
Apr 18, 2023 | 25.43 | 25.64 | 25.22 | 25.57 | 498,051 | +0.20(+0.80%) |
Apr 17, 2023 | 25.40 | 25.64 | 25.24 | 25.37 | 500,911 | +0.03(+0.11%) |
Apr 14, 2023 | 25.63 | 25.83 | 25.12 | 25.34 | 601,474 | -0.18(-0.72%) |
Apr 13, 2023 | 25.87 | 25.87 | 25.10 | 25.52 | 735,812 | -0.31(-1.19%) |
Apr 12, 2023 | 26.01 | 26.10 | 25.65 | 25.83 | 385,586 | +0.14(+0.56%) |
Apr 11, 2023 | 25.49 | 26.12 | 25.49 | 25.69 | 775,548 | +0.48(+1.91%) |
Apr 10, 2023 | 24.35 | 25.32 | 24.27 | 25.21 | 751,559 | +0.82(+3.35%) |
Apr 06, 2023 | 24.75 | 24.75 | 24.34 | 24.39 | 1,043,252 | -0.20(-0.82%) |
Apr 05, 2023 | 25.17 | 25.17 | 24.46 | 24.59 | 913,040 | -0.81(-3.18%) |
Apr 04, 2023 | 26.98 | 26.98 | 24.98 | 25.40 | 1,281,148 | -1.44(-5.37%) |