Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.48 | 21.95 | 20.66 | 20.71 | 9,786 | -0.81(-3.76%) |
Jan 30, 2024 | 21.09 | 21.82 | 21.09 | 21.52 | 8,485 | +0.10(+0.47%) |
Jan 29, 2024 | 21.96 | 22.18 | 21.15 | 21.42 | 14,977 | -0.38(-1.74%) |
Jan 26, 2024 | 22.16 | 22.18 | 21.20 | 21.80 | 10,479 | -0.06(-0.27%) |
Jan 25, 2024 | 21.32 | 22.20 | 21.20 | 21.86 | 14,740 | +0.46(+2.15%) |
Jan 24, 2024 | 21.40 | 21.61 | 20.91 | 21.40 | 12,821 | +0.49(+2.34%) |
Jan 23, 2024 | 22.29 | 22.29 | 20.86 | 20.91 | 18,171 | -1.03(-4.69%) |
Jan 22, 2024 | 21.06 | 21.95 | 20.98 | 21.94 | 14,154 | +1.24(+5.99%) |
Jan 19, 2024 | 20.72 | 20.72 | 20.19 | 20.70 | 12,618 | +0.19(+0.93%) |
Jan 18, 2024 | 20.50 | 20.57 | 20.31 | 20.51 | 6,612 | -0.13(-0.63%) |
Jan 17, 2024 | 20.26 | 20.91 | 20.26 | 20.64 | 6,684 | -0.10(-0.48%) |
Jan 16, 2024 | 20.72 | 21.29 | 20.63 | 20.74 | 22,124 | -0.70(-3.26%) |
Jan 12, 2024 | 21.02 | 21.44 | 18.92 | 21.44 | 12,141 | +0.61(+2.93%) |
Jan 11, 2024 | 20.75 | 20.94 | 20.20 | 20.83 | 30,690 | +0.21(+1.02%) |
Jan 10, 2024 | 20.38 | 20.87 | 19.99 | 20.62 | 16,414 | -0.04(-0.19%) |
Jan 09, 2024 | 20.69 | 21.08 | 20.43 | 20.66 | 24,598 | -0.20(-0.96%) |
Jan 08, 2024 | 20.06 | 21.33 | 19.61 | 20.86 | 20,595 | +0.57(+2.81%) |
Jan 05, 2024 | 19.83 | 20.57 | 19.83 | 20.29 | 29,543 | +0.28(+1.40%) |
Jan 04, 2024 | 20.28 | 20.28 | 19.84 | 20.01 | 9,581 | -0.11(-0.55%) |
Jan 03, 2024 | 20.49 | 20.61 | 19.85 | 20.12 | 16,527 | -0.43(-2.09%) |
Jan 02, 2024 | 20.47 | 20.99 | 20.10 | 20.55 | 20,775 | -0.23(-1.11%) |
Dec 29, 2023 | 22.00 | 22.16 | 20.52 | 20.78 | 18,406 | -1.10(-5.03%) |
Dec 28, 2023 | 22.21 | 22.30 | 21.69 | 21.88 | 10,914 | -0.33(-1.49%) |
Dec 27, 2023 | 22.34 | 22.50 | 22.13 | 22.21 | 4,976 | +0.00(+0.00%) |
Dec 26, 2023 | 21.40 | 22.69 | 20.77 | 22.21 | 36,413 | +0.78(+3.64%) |
Dec 22, 2023 | 21.38 | 22.41 | 21.07 | 21.43 | 35,421 | -0.07(-0.33%) |
Dec 21, 2023 | 20.61 | 21.80 | 20.19 | 21.50 | 30,038 | +1.01(+4.93%) |
Dec 20, 2023 | 20.00 | 21.98 | 19.86 | 20.49 | 41,815 | +0.11(+0.54%) |
Dec 19, 2023 | 19.11 | 20.63 | 19.01 | 20.38 | 39,909 | +1.28(+6.70%) |
Dec 18, 2023 | 19.49 | 19.64 | 18.77 | 19.10 | 34,487 | -0.10(-0.52%) |
Dec 15, 2023 | 20.51 | 20.51 | 18.90 | 19.20 | 60,143 | -1.32(-6.43%) |
Dec 14, 2023 | 18.99 | 20.66 | 18.70 | 20.52 | 78,229 | +1.99(+10.74%) |
Dec 13, 2023 | 19.73 | 20.31 | 18.53 | 18.53 | 77,544 | -1.40(-7.02%) |
Dec 12, 2023 | 20.60 | 20.61 | 19.68 | 19.93 | 33,284 | -0.29(-1.43%) |
Dec 11, 2023 | 20.38 | 20.70 | 20.06 | 20.22 | 8,452 | -0.01(-0.05%) |
Dec 08, 2023 | 19.91 | 20.48 | 19.91 | 20.23 | 6,826 | +0.23(+1.15%) |
Dec 07, 2023 | 19.32 | 20.00 | 19.31 | 20.00 | 16,009 | +0.75(+3.90%) |
Dec 06, 2023 | 18.93 | 19.60 | 18.83 | 19.25 | 14,971 | +0.35(+1.85%) |
Dec 05, 2023 | 19.44 | 19.84 | 18.90 | 18.90 | 19,544 | -1.04(-5.22%) |
Dec 04, 2023 | 19.33 | 19.94 | 19.33 | 19.94 | 9,390 | +0.48(+2.47%) |
Dec 01, 2023 | 19.00 | 19.92 | 19.00 | 19.46 | 13,846 | +0.60(+3.18%) |
Nov 30, 2023 | 18.83 | 19.00 | 18.43 | 18.86 | 11,357 | -0.14(-0.74%) |
Nov 29, 2023 | 19.51 | 19.69 | 18.75 | 19.00 | 6,341 | -0.10(-0.52%) |
Nov 28, 2023 | 19.33 | 19.48 | 19.07 | 19.10 | 5,104 | -0.22(-1.14%) |
Nov 27, 2023 | 19.15 | 19.77 | 18.95 | 19.32 | 12,977 | +0.18(+0.94%) |
Nov 24, 2023 | 19.05 | 19.46 | 18.77 | 19.14 | 2,946 | -0.06(-0.31%) |
Nov 22, 2023 | 19.50 | 19.50 | 19.10 | 19.20 | 7,161 | -0.10(-0.52%) |
Nov 21, 2023 | 19.14 | 19.69 | 19.14 | 19.30 | 9,090 | -0.01(-0.05%) |
Nov 20, 2023 | 19.88 | 19.88 | 19.06 | 19.31 | 8,157 | -0.44(-2.23%) |
Nov 17, 2023 | 18.93 | 20.41 | 18.93 | 19.75 | 25,863 | +1.08(+5.78%) |
Nov 16, 2023 | 19.26 | 19.35 | 18.50 | 18.67 | 8,255 | -0.76(-3.91%) |
Nov 15, 2023 | 19.19 | 19.84 | 18.85 | 19.43 | 13,114 | +0.01(+0.05%) |
Nov 14, 2023 | 18.76 | 19.54 | 18.51 | 19.42 | 13,858 | +1.22(+6.70%) |
Nov 13, 2023 | 17.87 | 18.55 | 17.66 | 18.20 | 9,605 | +0.15(+0.83%) |
Nov 10, 2023 | 18.00 | 18.35 | 17.49 | 18.05 | 8,880 | +0.32(+1.80%) |
Nov 09, 2023 | 17.30 | 17.83 | 17.30 | 17.73 | 9,183 | -0.01(-0.06%) |
Nov 08, 2023 | 17.72 | 17.85 | 17.30 | 17.74 | 8,856 | -0.08(-0.45%) |
Nov 07, 2023 | 17.26 | 18.09 | 17.26 | 17.82 | 10,417 | +0.11(+0.62%) |
Nov 06, 2023 | 18.79 | 18.79 | 17.51 | 17.71 | 7,367 | -1.00(-5.34%) |
Nov 03, 2023 | 18.33 | 18.71 | 17.92 | 18.71 | 15,513 | +0.77(+4.29%) |
Nov 02, 2023 | 18.01 | 18.36 | 17.78 | 17.94 | 11,515 | +0.28(+1.59%) |
Nov 01, 2023 | 17.68 | 18.16 | 17.18 | 17.66 | 15,793 | +0.39(+2.26%) |
Oct 31, 2023 | 17.40 | 17.60 | 17.00 | 17.27 | 9,544 | +0.31(+1.83%) |
Oct 30, 2023 | 16.07 | 17.08 | 16.07 | 16.96 | 11,174 | +1.02(+6.40%) |
Oct 27, 2023 | 15.87 | 15.96 | 15.66 | 15.94 | 20,930 | -0.25(-1.54%) |
Oct 26, 2023 | 16.01 | 16.19 | 15.86 | 16.19 | 18,531 | +0.12(+0.75%) |
Oct 25, 2023 | 16.56 | 16.56 | 16.02 | 16.07 | 22,628 | -0.79(-4.71%) |
Oct 24, 2023 | 16.60 | 17.28 | 16.60 | 16.86 | 13,440 | +0.06(+0.39%) |
Oct 23, 2023 | 17.48 | 17.64 | 16.49 | 16.80 | 30,062 | -0.90(-5.08%) |
Oct 20, 2023 | 18.76 | 19.08 | 17.32 | 17.70 | 23,725 | -0.79(-4.27%) |
Oct 19, 2023 | 21.58 | 21.58 | 18.41 | 18.49 | 15,979 | -2.37(-11.36%) |
Oct 18, 2023 | 22.00 | 22.00 | 20.79 | 20.86 | 10,872 | -1.06(-4.84%) |
Oct 17, 2023 | 21.20 | 22.68 | 20.04 | 21.92 | 13,318 | +0.76(+3.59%) |
Oct 16, 2023 | 20.26 | 21.30 | 20.26 | 21.16 | 17,055 | +0.44(+2.12%) |
Oct 13, 2023 | 20.77 | 21.10 | 20.32 | 20.72 | 8,789 | -0.04(-0.19%) |
Oct 12, 2023 | 20.69 | 21.34 | 20.47 | 20.76 | 15,732 | +0.13(+0.63%) |
Oct 11, 2023 | 21.09 | 21.09 | 20.60 | 20.63 | 10,957 | -0.34(-1.62%) |
Oct 10, 2023 | 21.33 | 21.37 | 20.97 | 20.97 | 12,885 | -0.37(-1.73%) |
Oct 09, 2023 | 20.95 | 21.69 | 20.95 | 21.34 | 13,413 | +0.14(+0.66%) |
Oct 06, 2023 | 21.48 | 21.48 | 21.06 | 21.20 | 5,530 | -0.06(-0.28%) |
Oct 05, 2023 | 21.00 | 21.38 | 20.82 | 21.26 | 14,173 | +0.24(+1.14%) |
Oct 04, 2023 | 21.43 | 21.56 | 21.02 | 21.02 | 11,522 | -0.60(-2.78%) |
Oct 03, 2023 | 21.98 | 22.00 | 21.28 | 21.62 | 13,630 | -0.25(-1.14%) |
Oct 02, 2023 | 21.79 | 21.90 | 21.44 | 21.87 | 11,858 | +0.32(+1.48%) |
Sep 29, 2023 | 22.03 | 22.03 | 21.17 | 21.55 | 16,109 | -0.07(-0.32%) |
Sep 28, 2023 | 21.14 | 22.11 | 21.14 | 21.62 | 9,515 | +0.13(+0.60%) |
Sep 27, 2023 | 21.19 | 21.92 | 20.90 | 21.49 | 11,540 | +0.39(+1.85%) |
Sep 26, 2023 | 20.52 | 21.61 | 20.52 | 21.10 | 10,208 | +0.71(+3.48%) |
Sep 25, 2023 | 20.51 | 21.14 | 20.39 | 20.39 | 7,509 | -0.14(-0.68%) |
Sep 22, 2023 | 21.41 | 21.75 | 20.53 | 20.53 | 16,389 | -0.96(-4.47%) |
Sep 21, 2023 | 21.27 | 21.49 | 21.07 | 21.49 | 11,163 | +0.29(+1.37%) |
Sep 20, 2023 | 21.49 | 22.16 | 21.13 | 21.20 | 18,440 | -0.01(-0.05%) |
Sep 19, 2023 | 22.01 | 22.28 | 21.14 | 21.21 | 19,035 | -0.93(-4.20%) |
Sep 18, 2023 | 22.39 | 22.91 | 21.79 | 22.14 | 12,130 | -0.13(-0.58%) |
Sep 15, 2023 | 21.86 | 22.27 | 21.64 | 22.27 | 43,976 | +0.48(+2.20%) |
Sep 14, 2023 | 21.84 | 21.98 | 21.08 | 21.79 | 13,497 | +0.26(+1.21%) |
Sep 13, 2023 | 21.32 | 21.73 | 21.07 | 21.53 | 11,912 | +0.07(+0.33%) |
Sep 12, 2023 | 21.22 | 21.64 | 21.11 | 21.46 | 8,257 | +0.42(+2.00%) |
Sep 11, 2023 | 21.21 | 21.39 | 20.91 | 21.04 | 11,543 | -0.62(-2.86%) |
Sep 08, 2023 | 21.66 | 22.19 | 21.60 | 21.66 | 7,982 | +0.55(+2.61%) |
Sep 07, 2023 | 21.55 | 21.59 | 20.90 | 21.11 | 39,870 | -0.27(-1.26%) |
Sep 06, 2023 | 22.17 | 22.17 | 21.27 | 21.38 | 11,652 | -0.65(-2.95%) |
Sep 05, 2023 | 23.43 | 23.43 | 22.02 | 22.03 | 18,952 | -1.32(-5.65%) |
Sep 01, 2023 | 23.07 | 23.56 | 23.07 | 23.35 | 9,161 | +0.29(+1.26%) |
Aug 31, 2023 | 22.86 | 24.00 | 21.95 | 23.06 | 38,705 | +0.43(+1.90%) |
Aug 30, 2023 | 22.92 | 23.11 | 22.56 | 22.63 | 10,210 | -0.13(-0.57%) |
Aug 29, 2023 | 21.62 | 22.96 | 21.60 | 22.76 | 10,549 | +1.20(+5.57%) |
Aug 28, 2023 | 21.87 | 22.08 | 21.25 | 21.56 | 14,809 | +0.37(+1.75%) |
Aug 25, 2023 | 22.00 | 22.00 | 20.91 | 21.19 | 10,186 | -0.68(-3.11%) |
Aug 24, 2023 | 20.83 | 21.99 | 20.83 | 21.87 | 12,220 | +0.34(+1.58%) |
Aug 23, 2023 | 21.18 | 21.53 | 21.05 | 21.53 | 6,506 | +0.35(+1.65%) |
Aug 22, 2023 | 21.50 | 22.23 | 21.17 | 21.18 | 9,613 | -0.63(-2.89%) |
Aug 21, 2023 | 22.23 | 22.23 | 21.50 | 21.81 | 5,456 | -0.42(-1.89%) |
Aug 18, 2023 | 21.80 | 22.23 | 21.80 | 22.23 | 7,079 | +0.20(+0.91%) |
Aug 17, 2023 | 22.87 | 22.87 | 22.03 | 22.03 | 10,009 | -0.95(-4.13%) |
Aug 16, 2023 | 23.09 | 23.33 | 22.77 | 22.98 | 7,004 | +0.00(+0.00%) |
Aug 15, 2023 | 24.32 | 24.32 | 22.94 | 22.98 | 9,667 | -0.99(-4.13%) |
Aug 14, 2023 | 24.56 | 24.63 | 23.97 | 23.97 | 7,973 | -0.59(-2.40%) |
Aug 11, 2023 | 24.80 | 25.12 | 24.56 | 24.56 | 7,556 | -0.75(-2.96%) |
Aug 10, 2023 | 25.45 | 25.46 | 25.05 | 25.31 | 10,885 | -0.10(-0.39%) |
Aug 09, 2023 | 25.30 | 25.76 | 24.82 | 25.41 | 18,036 | -0.34(-1.32%) |
Aug 08, 2023 | 25.22 | 25.75 | 24.91 | 25.75 | 15,234 | +0.21(+0.82%) |
Aug 07, 2023 | 26.27 | 26.29 | 25.16 | 25.54 | 13,901 | -0.41(-1.58%) |
Aug 04, 2023 | 26.05 | 26.38 | 25.26 | 25.95 | 20,514 | +0.22(+0.86%) |
Aug 03, 2023 | 25.57 | 26.25 | 25.07 | 25.73 | 12,951 | -0.23(-0.89%) |
Aug 02, 2023 | 25.70 | 26.23 | 25.51 | 25.96 | 17,684 | +0.11(+0.43%) |
Aug 01, 2023 | 25.45 | 25.96 | 25.29 | 25.85 | 9,140 | -0.01(-0.04%) |
Jul 31, 2023 | 25.30 | 25.97 | 25.12 | 25.86 | 15,298 | +0.61(+2.42%) |
Jul 28, 2023 | 25.10 | 25.66 | 24.95 | 25.25 | 10,551 | +0.11(+0.44%) |
Jul 27, 2023 | 25.43 | 25.50 | 25.04 | 25.14 | 24,622 | -0.61(-2.37%) |
Jul 26, 2023 | 25.70 | 26.12 | 25.34 | 25.75 | 10,894 | +0.50(+1.98%) |
Jul 25, 2023 | 25.04 | 25.78 | 24.95 | 25.25 | 9,119 | -0.01(-0.04%) |
Jul 24, 2023 | 25.31 | 25.60 | 24.57 | 25.26 | 9,489 | -0.24(-0.94%) |
Jul 21, 2023 | 26.02 | 26.21 | 24.94 | 25.50 | 45,966 | -0.64(-2.45%) |
Jul 20, 2023 | 26.31 | 26.31 | 25.58 | 26.14 | 15,652 | -0.57(-2.13%) |
Jul 19, 2023 | 25.60 | 26.84 | 25.22 | 26.71 | 29,982 | +0.98(+3.81%) |
Jul 18, 2023 | 24.99 | 25.75 | 24.99 | 25.73 | 10,202 | +0.61(+2.43%) |
Jul 17, 2023 | 25.22 | 25.66 | 24.56 | 25.12 | 13,703 | +0.06(+0.24%) |
Jul 14, 2023 | 25.47 | 25.55 | 24.89 | 25.06 | 15,600 | -0.19(-0.75%) |
Jul 13, 2023 | 26.30 | 26.54 | 25.20 | 25.25 | 23,714 | -1.15(-4.36%) |
Jul 12, 2023 | 26.70 | 26.89 | 25.97 | 26.40 | 9,134 | +0.00(+0.00%) |
Jul 11, 2023 | 26.90 | 26.95 | 26.21 | 26.40 | 4,783 | -0.50(-1.86%) |
Jul 10, 2023 | 26.90 | 27.18 | 26.78 | 26.90 | 12,583 | +0.10(+0.37%) |
Jul 07, 2023 | 26.00 | 27.00 | 26.00 | 26.80 | 35,040 | +0.81(+3.12%) |
Jul 06, 2023 | 26.50 | 26.54 | 25.52 | 25.99 | 21,286 | -0.62(-2.33%) |
Jul 05, 2023 | 26.71 | 26.99 | 26.50 | 26.61 | 19,025 | -0.39(-1.44%) |
Jul 03, 2023 | 26.31 | 27.00 | 26.31 | 27.00 | 6,226 | +0.23(+0.86%) |
Jun 30, 2023 | 27.44 | 27.44 | 26.56 | 26.77 | 21,580 | -0.46(-1.69%) |
Jun 29, 2023 | 26.75 | 27.34 | 26.60 | 27.23 | 6,874 | +0.35(+1.30%) |
Jun 28, 2023 | 26.61 | 27.05 | 26.43 | 26.88 | 12,747 | +0.28(+1.05%) |
Jun 27, 2023 | 26.57 | 26.97 | 26.40 | 26.60 | 13,324 | +0.45(+1.72%) |
Jun 26, 2023 | 26.78 | 26.88 | 26.15 | 26.15 | 9,305 | -0.31(-1.17%) |
Jun 23, 2023 | 25.79 | 27.10 | 25.79 | 26.46 | 205,413 | +0.26(+0.99%) |
Jun 22, 2023 | 25.84 | 26.22 | 25.84 | 26.20 | 12,845 | +0.10(+0.38%) |
Jun 21, 2023 | 26.63 | 27.31 | 25.89 | 26.10 | 17,982 | -0.87(-3.23%) |
Jun 20, 2023 | 26.77 | 27.16 | 26.23 | 26.97 | 14,206 | +0.02(+0.07%) |
Jun 16, 2023 | 27.53 | 27.88 | 26.52 | 26.95 | 34,114 | -0.34(-1.25%) |
Jun 15, 2023 | 26.92 | 27.29 | 26.59 | 27.29 | 18,496 | +3.34(+13.95%) |
May 08, 2023 | 23.99 | 24.11 | 23.48 | 23.95 | 18,590 | -0.09(-0.37%) |
May 05, 2023 | 23.67 | 24.06 | 23.34 | 24.04 | 21,547 | +0.75(+3.22%) |
May 04, 2023 | 22.90 | 23.29 | 22.65 | 23.29 | 38,886 | +0.28(+1.22%) |
May 03, 2023 | 22.77 | 23.74 | 22.72 | 23.01 | 24,889 | +1.00(+4.54%) |
May 02, 2023 | 21.77 | 22.35 | 21.56 | 22.01 | 20,654 | -0.24(-1.10%) |
May 01, 2023 | 22.74 | 22.94 | 22.14 | 22.25 | 15,756 | -0.20(-0.87%) |
Apr 28, 2023 | 22.73 | 23.28 | 22.31 | 22.45 | 19,304 | -0.51(-2.22%) |
Apr 27, 2023 | 23.37 | 23.71 | 22.69 | 22.96 | 15,729 | -0.45(-1.92%) |
Apr 26, 2023 | 24.22 | 24.22 | 22.87 | 23.41 | 22,448 | -0.91(-3.74%) |
Apr 25, 2023 | 25.00 | 25.00 | 23.50 | 24.32 | 41,176 | -0.58(-2.33%) |
Apr 24, 2023 | 25.36 | 25.37 | 24.86 | 24.90 | 8,705 | -0.29(-1.15%) |
Apr 21, 2023 | 26.35 | 26.40 | 25.16 | 25.19 | 21,929 | -0.78(-3.00%) |
Apr 20, 2023 | 25.70 | 26.05 | 25.24 | 25.97 | 13,945 | +0.20(+0.78%) |
Apr 19, 2023 | 25.79 | 26.17 | 25.44 | 25.77 | 18,569 | -0.25(-0.96%) |
Apr 18, 2023 | 26.28 | 26.41 | 25.47 | 26.02 | 17,592 | -0.26(-0.99%) |
Apr 17, 2023 | 25.94 | 26.37 | 25.70 | 26.28 | 22,761 | +0.56(+2.18%) |
Apr 14, 2023 | 25.70 | 26.28 | 25.42 | 25.72 | 23,076 | -0.57(-2.17%) |
Apr 13, 2023 | 26.77 | 26.94 | 26.20 | 26.29 | 24,209 | -0.64(-2.38%) |
Apr 12, 2023 | 27.94 | 27.95 | 26.70 | 26.93 | 14,134 | -0.77(-2.78%) |
Apr 11, 2023 | 27.74 | 28.23 | 27.65 | 27.70 | 21,537 | -0.08(-0.29%) |
Apr 10, 2023 | 27.28 | 27.83 | 27.27 | 27.78 | 14,964 | +0.50(+1.83%) |
Apr 06, 2023 | 27.29 | 27.58 | 27.00 | 27.28 | 9,232 | +0.12(+0.44%) |
Apr 05, 2023 | 27.73 | 27.73 | 27.05 | 27.16 | 16,831 | -0.70(-2.51%) |
Apr 04, 2023 | 28.65 | 28.65 | 27.36 | 27.86 | 30,592 | -0.54(-1.90%) |
Apr 03, 2023 | 28.76 | 28.82 | 27.77 | 28.40 | 29,634 | -0.23(-0.80%) |
Mar 31, 2023 | 29.40 | 29.83 | 28.59 | 28.63 | 68,252 | -0.68(-2.32%) |
Mar 30, 2023 | 28.50 | 29.31 | 28.12 | 29.31 | 42,490 | +1.05(+3.72%) |
Mar 29, 2023 | 27.70 | 28.29 | 27.51 | 28.26 | 35,457 | +0.68(+2.47%) |
Mar 28, 2023 | 27.29 | 27.64 | 27.17 | 27.58 | 26,724 | +0.35(+1.30%) |
Mar 27, 2023 | 27.32 | 27.34 | 26.70 | 27.23 | 23,151 | +0.36(+1.32%) |
Mar 24, 2023 | 26.31 | 27.14 | 26.12 | 26.87 | 27,550 | +0.10(+0.37%) |
Mar 23, 2023 | 27.00 | 27.30 | 26.51 | 26.77 | 32,850 | -0.22(-0.82%) |
Mar 22, 2023 | 27.44 | 27.77 | 26.99 | 26.99 | 18,551 | -0.49(-1.78%) |
Mar 21, 2023 | 27.29 | 27.93 | 27.11 | 27.48 | 21,775 | +0.81(+3.04%) |
Mar 20, 2023 | 27.43 | 27.43 | 26.59 | 26.67 | 15,447 | -0.48(-1.77%) |
Mar 17, 2023 | 27.57 | 27.86 | 26.96 | 27.15 | 27,760 | -0.61(-2.20%) |
Mar 16, 2023 | 26.91 | 28.00 | 26.91 | 27.76 | 16,092 | +0.33(+1.20%) |
Mar 15, 2023 | 27.65 | 28.36 | 27.01 | 27.43 | 24,733 | -0.95(-3.35%) |
Mar 14, 2023 | 29.27 | 29.75 | 28.02 | 28.38 | 27,808 | +0.14(+0.50%) |
Mar 13, 2023 | 28.74 | 28.77 | 28.07 | 28.24 | 27,026 | -0.93(-3.19%) |
Mar 10, 2023 | 29.55 | 29.72 | 28.63 | 29.17 | 24,848 | -0.97(-3.22%) |
Mar 09, 2023 | 30.77 | 31.36 | 30.14 | 30.14 | 29,420 | +0.24(+0.80%) |
Mar 08, 2023 | 29.53 | 29.99 | 29.29 | 29.90 | 19,404 | +0.62(+2.12%) |
Mar 07, 2023 | 29.67 | 29.79 | 29.09 | 29.28 | 26,329 | -0.34(-1.15%) |
Mar 06, 2023 | 30.00 | 30.00 | 29.53 | 29.62 | 39,176 | -0.61(-2.02%) |
Mar 03, 2023 | 30.36 | 30.37 | 29.97 | 30.23 | 12,105 | +0.29(+0.97%) |
Mar 02, 2023 | 28.91 | 30.11 | 28.11 | 29.94 | 20,528 | +0.61(+2.08%) |
Mar 01, 2023 | 29.00 | 29.63 | 29.00 | 29.33 | 21,291 | +0.33(+1.14%) |
Feb 28, 2023 | 29.05 | 29.44 | 28.98 | 29.00 | 36,571 | +0.00(+0.00%) |
Feb 27, 2023 | 29.12 | 29.71 | 29.00 | 29.00 | 18,869 | +0.25(+0.87%) |
Feb 24, 2023 | 28.13 | 29.10 | 28.06 | 28.75 | 23,344 | +0.01(+0.03%) |
Feb 23, 2023 | 28.60 | 28.79 | 27.73 | 28.74 | 19,337 | +0.52(+1.84%) |
Feb 22, 2023 | 28.28 | 28.69 | 28.10 | 28.22 | 11,927 | +0.16(+0.57%) |
Feb 21, 2023 | 29.17 | 29.29 | 28.06 | 28.06 | 18,594 | -1.34(-4.56%) |
Feb 17, 2023 | 28.73 | 29.58 | 28.57 | 29.40 | 24,010 | +0.83(+2.91%) |
Feb 16, 2023 | 28.05 | 29.22 | 27.86 | 28.57 | 34,154 | -0.07(-0.24%) |
Feb 15, 2023 | 27.90 | 29.11 | 27.56 | 28.64 | 23,764 | +0.34(+1.20%) |
Feb 14, 2023 | 27.00 | 28.44 | 26.70 | 28.30 | 25,897 | +0.37(+1.32%) |
Feb 13, 2023 | 27.02 | 28.30 | 27.02 | 27.93 | 20,029 | -0.09(-0.32%) |
Feb 10, 2023 | 28.42 | 28.42 | 27.54 | 28.02 | 16,124 | -0.28(-0.99%) |
Feb 09, 2023 | 29.42 | 29.42 | 28.11 | 28.30 | 12,547 | -1.24(-4.20%) |
Feb 08, 2023 | 29.52 | 30.01 | 29.00 | 29.54 | 18,295 | -0.06(-0.20%) |
Feb 07, 2023 | 28.00 | 30.00 | 27.71 | 29.60 | 32,284 | +1.61(+5.75%) |
Feb 06, 2023 | 28.60 | 28.60 | 27.39 | 27.99 | 16,926 | -0.74(-2.58%) |
Feb 03, 2023 | 29.70 | 29.88 | 28.47 | 28.73 | 21,160 | -1.27(-4.23%) |
Feb 02, 2023 | 30.00 | 31.16 | 28.74 | 30.00 | 42,851 | +0.46(+1.56%) |