Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.04 | 20.21 | 20.04 | 20.16 | 45,673 | +0.24(+1.20%) |
Feb 28, 2024 | 19.70 | 19.93 | 19.68 | 19.92 | 139,001 | +0.25(+1.25%) |
Feb 27, 2024 | 19.89 | 19.89 | 19.62 | 19.68 | 42,891 | -0.25(-1.25%) |
Feb 26, 2024 | 20.15 | 20.15 | 19.77 | 19.93 | 39,594 | -0.15(-0.75%) |
Feb 23, 2024 | 19.65 | 20.12 | 19.61 | 20.07 | 77,702 | +0.52(+2.69%) |
Feb 22, 2024 | 19.45 | 19.61 | 19.39 | 19.55 | 155,641 | +0.16(+0.83%) |
Feb 21, 2024 | 19.70 | 19.70 | 19.33 | 19.39 | 52,583 | -0.28(-1.42%) |
Feb 20, 2024 | 19.65 | 19.80 | 19.59 | 19.67 | 32,430 | +0.00(+0.00%) |
Feb 16, 2024 | 19.53 | 19.67 | 19.48 | 19.67 | 211,312 | -0.18(-0.92%) |
Feb 15, 2024 | 20.00 | 20.04 | 19.75 | 19.85 | 44,032 | +0.15(+0.78%) |
Feb 14, 2024 | 19.48 | 19.75 | 19.45 | 19.70 | 44,537 | +0.19(+0.97%) |
Feb 13, 2024 | 19.80 | 19.80 | 19.47 | 19.51 | 190,135 | -0.67(-3.34%) |
Feb 12, 2024 | 20.19 | 20.26 | 19.98 | 20.18 | 60,218 | +0.02(+0.12%) |
Feb 09, 2024 | 20.11 | 20.23 | 20.07 | 20.16 | 45,410 | -0.07(-0.35%) |
Feb 08, 2024 | 20.18 | 20.33 | 20.04 | 20.23 | 51,053 | -0.28(-1.37%) |
Feb 07, 2024 | 20.54 | 20.75 | 20.36 | 20.51 | 48,108 | -0.15(-0.73%) |
Feb 06, 2024 | 20.35 | 20.74 | 20.35 | 20.66 | 86,398 | +0.33(+1.62%) |
Feb 05, 2024 | 20.50 | 20.57 | 20.21 | 20.33 | 135,748 | -0.86(-4.06%) |
Feb 02, 2024 | 21.29 | 21.39 | 20.96 | 21.19 | 171,392 | -0.87(-3.94%) |
Feb 01, 2024 | 21.75 | 22.33 | 21.64 | 22.06 | 242,915 | +0.86(+4.06%) |
Jan 31, 2024 | 21.16 | 21.42 | 21.02 | 21.20 | 151,999 | +0.30(+1.44%) |
Jan 30, 2024 | 20.83 | 20.90 | 20.50 | 20.90 | 132,643 | +0.37(+1.80%) |
Jan 29, 2024 | 20.31 | 20.69 | 20.22 | 20.53 | 43,428 | +0.45(+2.24%) |
Jan 26, 2024 | 20.18 | 20.22 | 19.98 | 20.08 | 29,823 | -0.05(-0.25%) |
Jan 25, 2024 | 20.12 | 20.55 | 20.00 | 20.13 | 24,687 | +0.22(+1.10%) |
Jan 24, 2024 | 20.52 | 20.52 | 19.81 | 19.91 | 45,784 | -0.24(-1.19%) |
Jan 23, 2024 | 20.30 | 20.30 | 19.93 | 20.15 | 161,969 | -0.33(-1.61%) |
Jan 22, 2024 | 20.55 | 20.66 | 20.35 | 20.48 | 126,679 | +0.29(+1.44%) |
Jan 19, 2024 | 20.07 | 20.28 | 19.85 | 20.19 | 225,678 | +0.11(+0.55%) |
Jan 18, 2024 | 20.36 | 20.39 | 19.97 | 20.08 | 100,335 | -0.40(-1.95%) |
Jan 17, 2024 | 20.47 | 20.60 | 20.26 | 20.48 | 113,404 | -0.08(-0.39%) |
Jan 16, 2024 | 20.89 | 20.95 | 20.45 | 20.56 | 79,997 | -0.68(-3.20%) |
Jan 12, 2024 | 21.47 | 21.67 | 21.21 | 21.24 | 88,492 | -0.08(-0.38%) |
Jan 11, 2024 | 21.17 | 21.43 | 20.92 | 21.32 | 77,774 | +0.13(+0.62%) |
Jan 10, 2024 | 21.45 | 21.59 | 21.14 | 21.19 | 29,926 | -0.25(-1.17%) |
Jan 09, 2024 | 21.37 | 21.56 | 21.37 | 21.44 | 47,853 | -0.15(-0.70%) |
Jan 08, 2024 | 21.16 | 21.72 | 21.16 | 21.59 | 100,077 | +0.34(+1.60%) |
Jan 05, 2024 | 21.27 | 21.90 | 21.20 | 21.25 | 95,846 | -0.36(-1.66%) |
Jan 04, 2024 | 21.85 | 21.85 | 21.58 | 21.61 | 130,713 | -0.71(-3.18%) |
Jan 03, 2024 | 21.71 | 22.39 | 21.63 | 22.32 | 176,720 | +0.20(+0.90%) |
Jan 02, 2024 | 22.09 | 22.33 | 22.06 | 22.12 | 284,999 | -0.35(-1.56%) |
Dec 29, 2023 | 22.75 | 22.84 | 22.40 | 22.47 | 151,993 | -0.35(-1.53%) |
Dec 28, 2023 | 23.03 | 23.18 | 22.74 | 22.82 | 137,409 | -0.36(-1.55%) |
Dec 27, 2023 | 22.90 | 23.22 | 22.77 | 23.18 | 76,237 | +0.72(+3.21%) |
Dec 26, 2023 | 22.39 | 22.47 | 22.30 | 22.46 | 67,758 | +0.13(+0.58%) |
Dec 22, 2023 | 22.71 | 22.71 | 22.20 | 22.33 | 88,873 | -0.14(-0.62%) |
Dec 21, 2023 | 22.90 | 22.90 | 22.44 | 22.47 | 62,495 | -0.37(-1.62%) |
Dec 20, 2023 | 22.67 | 22.85 | 22.35 | 22.84 | 124,422 | +0.38(+1.69%) |
Dec 19, 2023 | 22.50 | 22.65 | 22.38 | 22.46 | 104,626 | +0.19(+0.84%) |
Dec 18, 2023 | 22.39 | 22.39 | 22.12 | 22.27 | 145,082 | -0.35(-1.53%) |
Dec 15, 2023 | 22.49 | 22.74 | 22.33 | 22.62 | 108,414 | +0.04(+0.18%) |
Dec 14, 2023 | 21.97 | 22.58 | 21.85 | 22.58 | 294,035 | +1.14(+5.31%) |
Dec 13, 2023 | 20.71 | 21.49 | 20.68 | 21.44 | 127,731 | +0.93(+4.54%) |
Dec 12, 2023 | 20.33 | 20.56 | 20.25 | 20.51 | 54,410 | +0.18(+0.88%) |
Dec 11, 2023 | 20.20 | 20.41 | 20.13 | 20.33 | 147,013 | -0.17(-0.82%) |
Dec 08, 2023 | 20.48 | 20.58 | 20.19 | 20.50 | 154,818 | -0.36(-1.71%) |
Dec 07, 2023 | 20.85 | 21.15 | 20.70 | 20.86 | 121,989 | -0.23(-1.08%) |
Dec 06, 2023 | 20.72 | 21.17 | 20.65 | 21.08 | 257,156 | +0.60(+2.95%) |
Dec 05, 2023 | 20.09 | 20.55 | 20.09 | 20.48 | 79,435 | +0.83(+4.23%) |
Dec 04, 2023 | 19.71 | 19.86 | 19.50 | 19.65 | 424,730 | -0.20(-1.00%) |
Dec 01, 2023 | 19.21 | 19.96 | 19.11 | 19.85 | 151,477 | +0.75(+3.94%) |
Nov 30, 2023 | 19.34 | 19.38 | 18.98 | 19.09 | 295,407 | -0.52(-2.68%) |
Nov 29, 2023 | 19.35 | 19.65 | 19.27 | 19.62 | 109,323 | +0.55(+2.91%) |
Nov 28, 2023 | 18.92 | 19.15 | 18.86 | 19.06 | 62,278 | +0.01(+0.05%) |
Nov 27, 2023 | 18.68 | 19.05 | 18.59 | 19.05 | 59,944 | +0.58(+3.16%) |
Nov 24, 2023 | 18.63 | 18.63 | 18.47 | 18.47 | 55,070 | -0.40(-2.10%) |
Nov 22, 2023 | 18.91 | 19.10 | 18.70 | 18.86 | 49,972 | +0.18(+0.95%) |
Nov 21, 2023 | 18.76 | 18.86 | 18.47 | 18.69 | 65,618 | -0.11(-0.58%) |
Nov 20, 2023 | 18.43 | 18.80 | 18.39 | 18.80 | 95,762 | +0.24(+1.28%) |
Nov 17, 2023 | 18.61 | 18.71 | 18.39 | 18.56 | 71,984 | +0.16(+0.86%) |
Nov 16, 2023 | 18.30 | 18.54 | 18.24 | 18.40 | 67,646 | +0.46(+2.54%) |
Nov 15, 2023 | 18.21 | 18.21 | 17.85 | 17.94 | 271,167 | -0.54(-2.95%) |
Nov 14, 2023 | 18.54 | 18.63 | 18.28 | 18.49 | 97,564 | +0.77(+4.36%) |
Nov 13, 2023 | 17.48 | 17.76 | 17.29 | 17.72 | 47,326 | -0.05(-0.28%) |
Nov 10, 2023 | 17.88 | 17.90 | 17.68 | 17.77 | 40,217 | +0.23(+1.30%) |
Nov 09, 2023 | 18.16 | 18.66 | 17.22 | 17.54 | 465,069 | -0.84(-4.55%) |
Nov 08, 2023 | 18.02 | 18.43 | 17.98 | 18.37 | 90,290 | +0.55(+3.08%) |
Nov 07, 2023 | 17.63 | 18.00 | 17.63 | 17.83 | 103,807 | +0.50(+2.86%) |
Nov 06, 2023 | 17.48 | 17.48 | 17.26 | 17.33 | 56,025 | -0.37(-2.07%) |
Nov 03, 2023 | 18.06 | 18.21 | 17.64 | 17.70 | 213,480 | +0.32(+1.82%) |
Nov 02, 2023 | 17.25 | 17.50 | 17.12 | 17.38 | 348,311 | +0.72(+4.34%) |
Nov 01, 2023 | 16.33 | 16.70 | 16.33 | 16.66 | 119,311 | +0.66(+4.15%) |
Oct 31, 2023 | 16.32 | 16.42 | 15.99 | 15.99 | 66,558 | -0.21(-1.28%) |
Oct 30, 2023 | 16.13 | 16.32 | 15.90 | 16.20 | 53,282 | -0.14(-0.85%) |
Oct 27, 2023 | 16.27 | 16.35 | 16.06 | 16.34 | 136,521 | -0.10(-0.60%) |
Oct 26, 2023 | 16.02 | 16.48 | 15.91 | 16.44 | 66,236 | +0.46(+2.85%) |
Oct 25, 2023 | 16.19 | 16.21 | 15.84 | 15.98 | 102,424 | -0.73(-4.38%) |
Oct 24, 2023 | 16.40 | 16.72 | 16.30 | 16.72 | 83,772 | +0.40(+2.43%) |
Oct 23, 2023 | 15.73 | 16.54 | 15.58 | 16.32 | 98,999 | +0.39(+2.42%) |
Oct 20, 2023 | 15.82 | 16.02 | 15.75 | 15.93 | 73,624 | +0.17(+1.07%) |
Oct 19, 2023 | 16.21 | 16.43 | 15.75 | 15.77 | 124,579 | -0.62(-3.81%) |
Oct 18, 2023 | 16.37 | 16.50 | 16.19 | 16.39 | 160,833 | -0.37(-2.19%) |
Oct 17, 2023 | 16.59 | 16.84 | 16.44 | 16.76 | 111,985 | -0.37(-2.14%) |
Oct 16, 2023 | 17.13 | 17.17 | 17.00 | 17.12 | 60,469 | -0.52(-2.97%) |
Oct 13, 2023 | 17.74 | 17.74 | 17.53 | 17.65 | 71,151 | +0.58(+3.42%) |
Oct 12, 2023 | 17.84 | 17.87 | 17.03 | 17.06 | 103,435 | -0.96(-5.33%) |
Oct 11, 2023 | 17.86 | 18.02 | 17.71 | 18.02 | 135,455 | +0.68(+3.94%) |
Oct 10, 2023 | 17.01 | 17.52 | 16.90 | 17.34 | 106,892 | +0.05(+0.29%) |
Oct 09, 2023 | 16.81 | 17.35 | 16.64 | 17.29 | 50,166 | +0.65(+3.93%) |
Oct 06, 2023 | 16.39 | 16.93 | 16.31 | 16.64 | 107,478 | -0.40(-2.33%) |
Oct 05, 2023 | 17.18 | 17.18 | 16.93 | 17.03 | 38,907 | -0.18(-1.04%) |
Oct 04, 2023 | 17.07 | 17.21 | 16.88 | 17.21 | 89,232 | +0.44(+2.60%) |
Oct 03, 2023 | 17.22 | 17.34 | 16.66 | 16.78 | 553,436 | -0.72(-4.13%) |
Oct 02, 2023 | 17.84 | 18.42 | 17.41 | 17.50 | 83,930 | -0.59(-3.28%) |
Sep 29, 2023 | 18.32 | 18.40 | 17.93 | 18.09 | 52,851 | +0.02(+0.11%) |
Sep 28, 2023 | 17.66 | 18.07 | 17.49 | 18.07 | 212,498 | +0.06(+0.33%) |
Sep 27, 2023 | 18.39 | 18.42 | 17.87 | 18.01 | 43,986 | -0.18(-0.98%) |
Sep 26, 2023 | 18.46 | 18.48 | 18.15 | 18.19 | 52,404 | -0.17(-0.92%) |
Sep 25, 2023 | 18.59 | 18.51 | 18.30 | 18.36 | 163,761 | -0.95(-4.92%) |
Sep 22, 2023 | 18.97 | 19.33 | 18.96 | 19.31 | 67,377 | +0.34(+1.77%) |
Sep 21, 2023 | 19.30 | 19.30 | 18.95 | 18.97 | 94,958 | -1.03(-5.13%) |
Sep 20, 2023 | 20.11 | 20.18 | 19.99 | 20.00 | 15,235 | +0.09(+0.43%) |
Sep 19, 2023 | 20.00 | 20.15 | 19.87 | 19.91 | 32,529 | -0.25(-1.22%) |
Sep 18, 2023 | 19.90 | 20.19 | 19.90 | 20.16 | 30,628 | +0.17(+0.84%) |
Sep 15, 2023 | 20.12 | 20.18 | 19.97 | 19.99 | 34,830 | -0.20(-0.98%) |
Sep 14, 2023 | 20.37 | 20.37 | 20.14 | 20.19 | 54,411 | -0.31(-1.53%) |
Sep 13, 2023 | 20.40 | 20.62 | 20.38 | 20.50 | 27,909 | -0.04(-0.19%) |
Sep 12, 2023 | 20.33 | 20.54 | 20.27 | 20.54 | 24,766 | +0.20(+0.96%) |
Sep 11, 2023 | 20.34 | 20.43 | 20.26 | 20.34 | 49,303 | -0.25(-1.21%) |
Sep 08, 2023 | 20.62 | 20.81 | 20.55 | 20.59 | 61,176 | +0.10(+0.50%) |
Sep 07, 2023 | 20.44 | 20.51 | 20.30 | 20.49 | 96,064 | +0.11(+0.53%) |
Sep 06, 2023 | 20.54 | 20.54 | 20.32 | 20.38 | 77,510 | +0.14(+0.68%) |
Sep 05, 2023 | 20.50 | 20.59 | 20.25 | 20.25 | 113,049 | -0.61(-2.91%) |
Sep 01, 2023 | 21.34 | 21.34 | 20.78 | 20.85 | 54,074 | -0.69(-3.19%) |
Aug 31, 2023 | 21.40 | 21.68 | 21.40 | 21.54 | 45,159 | +0.17(+0.78%) |
Aug 30, 2023 | 21.29 | 21.43 | 21.17 | 21.37 | 31,381 | -0.02(-0.09%) |
Aug 29, 2023 | 20.84 | 21.46 | 20.84 | 21.39 | 52,769 | +0.41(+1.96%) |
Aug 28, 2023 | 21.10 | 21.10 | 20.79 | 20.98 | 27,468 | +0.13(+0.61%) |
Aug 25, 2023 | 20.68 | 20.98 | 20.59 | 20.85 | 20,243 | +0.01(+0.05%) |
Aug 24, 2023 | 20.97 | 21.05 | 20.80 | 20.84 | 51,311 | -0.21(-0.98%) |
Aug 23, 2023 | 20.56 | 21.20 | 20.54 | 21.05 | 78,831 | +0.96(+4.78%) |
Aug 22, 2023 | 19.85 | 20.09 | 19.79 | 20.09 | 41,948 | +0.28(+1.44%) |
Aug 21, 2023 | 19.85 | 19.89 | 19.66 | 19.81 | 160,826 | -0.53(-2.60%) |
Aug 18, 2023 | 20.20 | 20.50 | 20.16 | 20.34 | 98,891 | +0.11(+0.53%) |
Aug 17, 2023 | 20.27 | 20.29 | 20.02 | 20.23 | 64,889 | -0.17(-0.82%) |
Aug 16, 2023 | 20.59 | 20.79 | 20.34 | 20.39 | 76,749 | -0.32(-1.56%) |
Aug 15, 2023 | 20.84 | 20.91 | 20.72 | 20.72 | 20,075 | -0.26(-1.22%) |
Aug 14, 2023 | 20.99 | 21.32 | 20.87 | 20.97 | 26,157 | -0.10(-0.46%) |
Aug 11, 2023 | 21.03 | 21.26 | 21.03 | 21.07 | 55,785 | -0.18(-0.83%) |
Aug 10, 2023 | 21.82 | 21.94 | 21.24 | 21.25 | 40,742 | -0.66(-3.00%) |
Aug 09, 2023 | 21.82 | 21.93 | 21.74 | 21.90 | 9,585 | +0.25(+1.18%) |
Aug 08, 2023 | 21.77 | 21.99 | 21.57 | 21.65 | 40,596 | +0.47(+2.22%) |
Aug 07, 2023 | 21.41 | 21.47 | 21.10 | 21.18 | 22,127 | -0.43(-2.00%) |
Aug 04, 2023 | 21.04 | 21.67 | 21.00 | 21.61 | 57,967 | +0.71(+3.38%) |
Aug 03, 2023 | 21.18 | 21.18 | 20.74 | 20.90 | 172,959 | -1.04(-4.74%) |
Aug 02, 2023 | 21.88 | 21.98 | 21.60 | 21.94 | 182,078 | -0.41(-1.82%) |
Aug 01, 2023 | 22.75 | 23.03 | 22.26 | 22.35 | 92,940 | -0.73(-3.17%) |
Jul 31, 2023 | 22.89 | 23.26 | 22.89 | 23.08 | 107,777 | +0.03(+0.13%) |
Jul 28, 2023 | 22.78 | 23.05 | 22.70 | 23.05 | 35,389 | +0.26(+1.13%) |
Jul 27, 2023 | 23.56 | 23.56 | 22.61 | 22.79 | 71,020 | -0.91(-3.82%) |
Jul 26, 2023 | 23.92 | 23.95 | 23.61 | 23.70 | 55,728 | +0.05(+0.21%) |
Jul 25, 2023 | 23.51 | 23.80 | 23.50 | 23.65 | 46,589 | -0.15(-0.62%) |
Jul 24, 2023 | 24.10 | 24.17 | 23.79 | 23.80 | 49,981 | -0.17(-0.70%) |
Jul 21, 2023 | 24.16 | 24.28 | 23.94 | 23.96 | 22,902 | +0.03(+0.14%) |
Jul 20, 2023 | 24.18 | 24.23 | 23.77 | 23.93 | 57,787 | -0.63(-2.57%) |
Jul 19, 2023 | 24.12 | 24.59 | 24.01 | 24.56 | 37,801 | +0.55(+2.29%) |
Jul 18, 2023 | 23.99 | 24.13 | 23.91 | 24.01 | 69,250 | +0.25(+1.03%) |
Jul 17, 2023 | 23.71 | 23.84 | 23.62 | 23.77 | 27,064 | +0.01(+0.03%) |
Jul 14, 2023 | 23.99 | 24.07 | 23.74 | 23.76 | 29,751 | -0.30(-1.25%) |
Jul 13, 2023 | 23.80 | 24.09 | 23.72 | 24.06 | 286,935 | +0.50(+2.12%) |
Jul 12, 2023 | 23.24 | 23.68 | 23.14 | 23.56 | 138,156 | +0.55(+2.39%) |
Jul 11, 2023 | 22.99 | 23.18 | 22.89 | 23.01 | 40,987 | +0.17(+0.73%) |
Jul 10, 2023 | 22.69 | 23.00 | 22.69 | 22.85 | 123,147 | +0.04(+0.17%) |
Jul 07, 2023 | 22.83 | 22.99 | 22.76 | 22.81 | 109,820 | -0.26(-1.15%) |
Jul 06, 2023 | 23.32 | 23.36 | 22.98 | 23.07 | 89,258 | -0.65(-2.73%) |
Jul 05, 2023 | 24.11 | 24.18 | 23.56 | 23.72 | 29,335 | -0.47(-1.95%) |
Jul 03, 2023 | 24.56 | 24.76 | 24.19 | 24.19 | 34,087 | -0.23(-0.92%) |
Jun 30, 2023 | 24.10 | 24.53 | 24.02 | 24.41 | 109,429 | +0.44(+1.84%) |
Jun 29, 2023 | 24.14 | 24.17 | 23.80 | 23.97 | 124,703 | -0.84(-3.39%) |
Jun 28, 2023 | 24.75 | 24.90 | 24.50 | 24.82 | 28,751 | +0.18(+0.71%) |
Jun 27, 2023 | 24.86 | 25.01 | 24.46 | 24.64 | 27,822 | -0.03(-0.12%) |
Jun 26, 2023 | 24.85 | 24.91 | 24.64 | 24.67 | 107,598 | -0.04(-0.17%) |
Jun 23, 2023 | 24.97 | 25.00 | 24.60 | 24.71 | 37,149 | +0.43(+1.79%) |
Jun 22, 2023 | 24.48 | 24.57 | 24.21 | 24.28 | 43,974 | -0.60(-2.40%) |
Jun 21, 2023 | 24.51 | 24.87 | 24.29 | 24.87 | 28,819 | +0.12(+0.50%) |
Jun 20, 2023 | 24.69 | 24.89 | 24.67 | 24.75 | 112,283 | +0.34(+1.38%) |
Jun 16, 2023 | 24.34 | 24.50 | 24.18 | 24.41 | 20,106 | -0.17(-0.69%) |
Jun 15, 2023 | 24.65 | 24.89 | 24.43 | 24.58 | 91,191 | -0.33(-1.33%) |
May 08, 2023 | 24.99 | 25.10 | 24.84 | 24.92 | 81,841 | -0.66(-2.58%) |
May 05, 2023 | 25.40 | 25.59 | 25.23 | 25.58 | 49,086 | -0.25(-0.95%) |
May 04, 2023 | 25.75 | 26.36 | 25.74 | 25.82 | 182,903 | -0.47(-1.80%) |
May 03, 2023 | 26.14 | 26.44 | 25.84 | 26.30 | 250,816 | +0.31(+1.20%) |
May 02, 2023 | 25.23 | 25.98 | 25.06 | 25.98 | 1,215,562 | +1.19(+4.78%) |
May 01, 2023 | 25.86 | 26.23 | 24.60 | 24.80 | 238,336 | -1.50(-5.69%) |
Apr 28, 2023 | 26.21 | 26.43 | 26.05 | 26.30 | 145,600 | +0.74(+2.89%) |
Apr 27, 2023 | 25.72 | 25.83 | 25.42 | 25.56 | 538,918 | -0.49(-1.87%) |
Apr 26, 2023 | 26.47 | 26.67 | 25.95 | 26.04 | 366,152 | -0.53(-1.98%) |
Apr 25, 2023 | 26.28 | 26.63 | 26.28 | 26.57 | 113,774 | +0.78(+3.02%) |
Apr 24, 2023 | 25.62 | 25.82 | 25.55 | 25.79 | 46,628 | +0.45(+1.76%) |
Apr 21, 2023 | 25.82 | 25.82 | 25.26 | 25.34 | 42,671 | -0.23(-0.88%) |
Apr 20, 2023 | 25.53 | 25.74 | 25.49 | 25.57 | 45,537 | +0.39(+1.55%) |
Apr 19, 2023 | 25.16 | 25.26 | 24.90 | 25.18 | 90,919 | -0.05(-0.19%) |
Apr 18, 2023 | 25.07 | 25.41 | 25.07 | 25.23 | 35,026 | +0.16(+0.62%) |
Apr 17, 2023 | 25.37 | 25.41 | 25.01 | 25.07 | 386,529 | -0.60(-2.32%) |
Apr 14, 2023 | 25.94 | 25.94 | 25.51 | 25.67 | 102,966 | -0.56(-2.13%) |
Apr 13, 2023 | 26.73 | 26.86 | 26.11 | 26.22 | 48,692 | -0.38(-1.43%) |
Apr 12, 2023 | 26.71 | 26.72 | 26.17 | 26.61 | 74,081 | -0.05(-0.18%) |
Apr 11, 2023 | 26.65 | 26.69 | 26.45 | 26.65 | 63,463 | +0.06(+0.22%) |
Apr 10, 2023 | 27.01 | 27.07 | 26.47 | 26.60 | 77,613 | -0.86(-3.15%) |
Apr 06, 2023 | 27.41 | 27.60 | 27.38 | 27.46 | 147,695 | +0.16(+0.57%) |
Apr 05, 2023 | 27.11 | 27.36 | 26.94 | 27.31 | 94,977 | +0.48(+1.81%) |
Apr 04, 2023 | 26.07 | 27.08 | 26.07 | 26.82 | 81,544 | +0.32(+1.21%) |
Apr 03, 2023 | 26.16 | 26.74 | 26.06 | 26.50 | 225,364 | +0.21(+0.81%) |
Mar 31, 2023 | 25.78 | 26.33 | 25.70 | 26.29 | 144,548 | +0.78(+3.05%) |
Mar 30, 2023 | 25.31 | 25.60 | 25.27 | 25.51 | 49,609 | +0.24(+0.93%) |
Mar 29, 2023 | 24.99 | 25.33 | 24.93 | 25.27 | 43,741 | -0.07(-0.28%) |
Mar 28, 2023 | 25.26 | 25.39 | 25.13 | 25.34 | 62,489 | +0.02(+0.08%) |
Mar 27, 2023 | 25.66 | 25.94 | 25.29 | 25.32 | 82,999 | -1.19(-4.51%) |
Mar 24, 2023 | 26.71 | 26.84 | 26.28 | 26.52 | 72,975 | +0.19(+0.74%) |
Mar 23, 2023 | 25.94 | 26.40 | 25.57 | 26.32 | 68,237 | +0.02(+0.07%) |
Mar 22, 2023 | 25.49 | 26.38 | 25.39 | 26.30 | 77,533 | +0.65(+2.55%) |
Mar 21, 2023 | 25.74 | 25.86 | 25.42 | 25.65 | 45,082 | -0.44(-1.69%) |
Mar 20, 2023 | 26.76 | 26.76 | 26.09 | 26.09 | 91,429 | -0.52(-1.94%) |
Mar 17, 2023 | 26.48 | 27.01 | 26.40 | 26.61 | 148,080 | +0.77(+2.97%) |
Mar 16, 2023 | 26.89 | 27.18 | 25.79 | 25.84 | 268,140 | -0.43(-1.62%) |
Mar 15, 2023 | 26.57 | 27.03 | 25.90 | 26.27 | 284,480 | +0.97(+3.82%) |
Mar 14, 2023 | 25.86 | 25.93 | 25.13 | 25.30 | 231,598 | -0.95(-3.61%) |
Mar 13, 2023 | 27.15 | 27.84 | 25.79 | 26.25 | 836,284 | +0.21(+0.82%) |
Mar 10, 2023 | 25.30 | 26.05 | 25.30 | 26.03 | 131,849 | +1.70(+6.99%) |
Mar 09, 2023 | 24.09 | 24.55 | 24.01 | 24.33 | 62,938 | +0.08(+0.32%) |
Mar 08, 2023 | 24.53 | 24.74 | 24.06 | 24.26 | 27,709 | +0.10(+0.40%) |
Mar 07, 2023 | 24.09 | 24.42 | 23.83 | 24.16 | 22,728 | +0.21(+0.89%) |
Mar 06, 2023 | 24.45 | 24.45 | 23.88 | 23.95 | 36,331 | -0.33(-1.35%) |
Mar 03, 2023 | 23.85 | 24.27 | 23.69 | 24.27 | 53,584 | +1.18(+5.10%) |
Mar 02, 2023 | 23.00 | 23.22 | 22.91 | 23.10 | 79,433 | -0.51(-2.17%) |