Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.63 | 41.71 | 40.06 | 40.12 | 988,618 | -1.45(-3.48%) |
Jan 30, 2024 | 41.01 | 41.57 | 40.88 | 41.56 | 183,034 | +0.27(+0.64%) |
Jan 29, 2024 | 40.75 | 41.31 | 40.71 | 41.30 | 183,361 | +0.55(+1.35%) |
Jan 26, 2024 | 40.71 | 41.08 | 40.37 | 40.75 | 256,061 | +0.51(+1.27%) |
Jan 25, 2024 | 40.59 | 40.75 | 39.98 | 40.23 | 235,390 | -0.02(-0.05%) |
Jan 24, 2024 | 41.04 | 41.04 | 40.05 | 40.25 | 123,311 | -0.40(-0.99%) |
Jan 23, 2024 | 41.19 | 41.21 | 40.57 | 40.66 | 154,768 | -0.40(-0.98%) |
Jan 22, 2024 | 40.38 | 41.26 | 40.32 | 41.06 | 308,695 | +1.05(+2.63%) |
Jan 19, 2024 | 40.16 | 40.16 | 39.51 | 40.01 | 221,996 | +0.01(+0.02%) |
Jan 18, 2024 | 39.68 | 40.01 | 39.37 | 40.00 | 191,129 | +0.55(+1.40%) |
Jan 17, 2024 | 39.41 | 39.92 | 39.36 | 39.45 | 170,578 | -0.37(-0.94%) |
Jan 16, 2024 | 40.01 | 40.33 | 39.69 | 39.82 | 209,452 | -0.48(-1.20%) |
Jan 12, 2024 | 40.62 | 40.63 | 40.02 | 40.30 | 217,348 | +0.07(+0.17%) |
Jan 11, 2024 | 40.08 | 40.25 | 39.63 | 40.23 | 186,971 | -0.01(-0.02%) |
Jan 10, 2024 | 39.91 | 40.32 | 39.90 | 40.24 | 191,063 | +0.41(+1.04%) |
Jan 09, 2024 | 39.79 | 39.85 | 39.49 | 39.83 | 167,581 | -0.51(-1.27%) |
Jan 08, 2024 | 39.85 | 40.40 | 39.68 | 40.34 | 199,706 | +0.42(+1.06%) |
Jan 05, 2024 | 40.21 | 40.82 | 39.91 | 39.92 | 265,604 | -0.61(-1.51%) |
Jan 04, 2024 | 41.09 | 41.36 | 40.51 | 40.53 | 212,966 | -0.50(-1.22%) |
Jan 03, 2024 | 40.74 | 41.19 | 40.16 | 41.03 | 284,183 | +0.11(+0.26%) |
Jan 02, 2024 | 40.84 | 41.13 | 40.48 | 40.92 | 224,220 | -0.29(-0.69%) |
Dec 29, 2023 | 41.27 | 41.67 | 41.03 | 41.21 | 274,609 | -0.19(-0.45%) |
Dec 28, 2023 | 41.38 | 41.63 | 41.26 | 41.40 | 140,154 | -0.27(-0.64%) |
Dec 27, 2023 | 41.89 | 42.09 | 41.53 | 41.66 | 161,370 | -0.10(-0.24%) |
Dec 26, 2023 | 41.74 | 41.96 | 41.54 | 41.76 | 158,653 | +0.04(+0.09%) |
Dec 22, 2023 | 41.68 | 41.98 | 41.55 | 41.72 | 212,048 | +0.14(+0.33%) |
Dec 21, 2023 | 41.85 | 42.15 | 41.10 | 41.58 | 249,816 | +0.18(+0.43%) |
Dec 20, 2023 | 40.61 | 42.58 | 40.49 | 41.41 | 467,468 | +0.38(+0.94%) |
Dec 19, 2023 | 40.72 | 41.14 | 40.66 | 41.02 | 201,227 | +0.46(+1.14%) |
Dec 18, 2023 | 40.72 | 41.02 | 40.35 | 40.56 | 274,278 | +0.17(+0.41%) |
Dec 15, 2023 | 40.92 | 40.92 | 39.78 | 40.39 | 1,837,062 | -0.49(-1.20%) |
Dec 14, 2023 | 40.42 | 40.97 | 40.35 | 40.88 | 401,595 | +0.57(+1.42%) |
Dec 13, 2023 | 39.51 | 40.35 | 38.85 | 40.31 | 609,391 | +0.82(+2.07%) |
Dec 12, 2023 | 39.93 | 40.02 | 39.47 | 39.50 | 335,735 | -0.43(-1.09%) |
Dec 11, 2023 | 39.59 | 39.98 | 39.25 | 39.93 | 414,736 | +0.19(+0.47%) |
Dec 08, 2023 | 39.85 | 39.87 | 39.27 | 39.74 | 415,382 | -0.24(-0.59%) |
Dec 07, 2023 | 39.53 | 39.99 | 39.03 | 39.98 | 305,974 | +0.48(+1.22%) |
Dec 06, 2023 | 39.19 | 39.54 | 38.87 | 39.50 | 391,590 | +0.33(+0.83%) |
Dec 05, 2023 | 39.51 | 39.51 | 38.92 | 39.17 | 202,706 | -0.45(-1.14%) |
Dec 04, 2023 | 38.90 | 39.65 | 38.72 | 39.62 | 230,763 | +0.52(+1.34%) |
Dec 01, 2023 | 38.47 | 39.25 | 38.25 | 39.10 | 256,908 | +0.61(+1.59%) |
Nov 30, 2023 | 38.36 | 38.56 | 38.06 | 38.49 | 356,302 | +0.08(+0.21%) |
Nov 29, 2023 | 38.29 | 38.93 | 38.19 | 38.41 | 344,705 | +0.26(+0.67%) |
Nov 28, 2023 | 38.39 | 38.49 | 37.98 | 38.16 | 256,224 | -0.33(-0.87%) |
Nov 27, 2023 | 38.45 | 38.85 | 38.39 | 38.49 | 228,997 | -0.23(-0.59%) |
Nov 24, 2023 | 38.74 | 38.74 | 38.45 | 38.72 | 59,033 | +0.14(+0.36%) |
Nov 22, 2023 | 38.81 | 39.04 | 38.28 | 38.58 | 119,605 | -0.03(-0.08%) |
Nov 21, 2023 | 38.62 | 38.86 | 38.25 | 38.61 | 169,482 | -0.18(-0.46%) |
Nov 20, 2023 | 38.42 | 38.88 | 38.12 | 38.79 | 195,155 | +0.16(+0.41%) |
Nov 17, 2023 | 38.62 | 38.80 | 38.08 | 38.63 | 207,510 | +0.25(+0.64%) |
Nov 16, 2023 | 38.52 | 38.68 | 38.14 | 38.38 | 164,164 | -0.11(-0.28%) |
Nov 15, 2023 | 38.63 | 38.96 | 38.25 | 38.49 | 287,567 | -0.31(-0.81%) |
Nov 14, 2023 | 38.03 | 38.80 | 37.49 | 38.80 | 367,446 | +1.80(+4.86%) |
Nov 13, 2023 | 36.89 | 37.11 | 36.53 | 37.00 | 227,201 | -0.10(-0.26%) |
Nov 10, 2023 | 37.11 | 37.24 | 36.63 | 37.10 | 328,768 | +0.13(+0.34%) |
Nov 09, 2023 | 37.28 | 37.41 | 36.59 | 36.97 | 223,772 | -0.21(-0.55%) |
Nov 08, 2023 | 37.25 | 37.25 | 36.85 | 37.18 | 226,451 | -0.09(-0.24%) |
Nov 07, 2023 | 37.54 | 37.55 | 37.03 | 37.27 | 192,457 | -0.31(-0.83%) |
Nov 06, 2023 | 37.62 | 37.71 | 37.24 | 37.58 | 285,980 | -0.09(-0.23%) |
Nov 03, 2023 | 37.49 | 37.80 | 37.13 | 37.67 | 265,866 | +0.82(+2.23%) |
Nov 02, 2023 | 36.12 | 37.13 | 35.88 | 36.85 | 336,756 | +1.12(+3.15%) |
Nov 01, 2023 | 34.27 | 35.78 | 33.85 | 35.72 | 463,373 | +1.83(+5.39%) |
Oct 31, 2023 | 33.24 | 34.05 | 32.50 | 33.90 | 281,378 | +1.29(+3.96%) |
Oct 30, 2023 | 32.52 | 32.98 | 32.45 | 32.61 | 275,953 | +0.50(+1.55%) |
Oct 27, 2023 | 32.45 | 32.63 | 31.95 | 32.11 | 221,076 | -0.48(-1.47%) |
Oct 26, 2023 | 32.44 | 33.13 | 32.44 | 32.59 | 151,346 | +0.10(+0.30%) |
Oct 25, 2023 | 32.72 | 32.98 | 32.31 | 32.49 | 166,382 | -0.40(-1.22%) |
Oct 24, 2023 | 33.07 | 33.33 | 32.64 | 32.89 | 155,916 | +0.09(+0.27%) |
Oct 23, 2023 | 33.07 | 33.30 | 32.78 | 32.80 | 299,693 | -0.33(-1.00%) |
Oct 20, 2023 | 33.84 | 34.06 | 33.04 | 33.13 | 459,841 | -0.56(-1.65%) |
Oct 19, 2023 | 34.29 | 34.54 | 33.61 | 33.69 | 237,990 | -0.76(-2.21%) |
Oct 18, 2023 | 35.25 | 35.25 | 34.40 | 34.45 | 159,205 | -1.19(-3.34%) |
Oct 17, 2023 | 34.91 | 36.08 | 34.79 | 35.65 | 380,220 | +0.56(+1.59%) |
Oct 16, 2023 | 34.90 | 35.44 | 34.46 | 35.09 | 119,499 | +0.41(+1.18%) |
Oct 13, 2023 | 35.56 | 35.56 | 34.52 | 34.68 | 127,558 | -0.68(-1.93%) |
Oct 12, 2023 | 35.69 | 35.78 | 34.96 | 35.36 | 167,841 | -0.45(-1.26%) |
Oct 11, 2023 | 35.24 | 35.88 | 35.24 | 35.81 | 144,607 | +0.55(+1.55%) |
Oct 10, 2023 | 35.18 | 35.64 | 35.15 | 35.26 | 139,537 | +0.28(+0.81%) |
Oct 09, 2023 | 34.45 | 35.11 | 34.21 | 34.98 | 190,597 | +0.50(+1.45%) |
Oct 06, 2023 | 33.92 | 34.69 | 33.79 | 34.48 | 287,131 | +0.33(+0.97%) |
Oct 05, 2023 | 33.92 | 34.18 | 33.78 | 34.15 | 219,769 | +0.16(+0.46%) |
Oct 04, 2023 | 33.33 | 34.03 | 33.24 | 33.99 | 197,693 | +0.61(+1.81%) |
Oct 03, 2023 | 33.21 | 33.51 | 33.05 | 33.39 | 209,534 | +0.02(+0.06%) |
Oct 02, 2023 | 33.76 | 33.76 | 33.08 | 33.37 | 249,354 | -0.47(-1.39%) |
Sep 29, 2023 | 34.07 | 34.10 | 33.55 | 33.84 | 295,992 | -0.21(-0.63%) |
Sep 28, 2023 | 33.72 | 34.16 | 33.58 | 34.05 | 349,009 | +0.30(+0.90%) |
Sep 27, 2023 | 33.08 | 33.89 | 32.96 | 33.75 | 303,748 | +1.54(+4.79%) |
Sep 26, 2023 | 32.72 | 32.93 | 32.19 | 32.21 | 180,132 | -0.67(-2.05%) |
Sep 25, 2023 | 32.94 | 33.07 | 32.77 | 32.88 | 152,172 | -0.21(-0.65%) |
Sep 22, 2023 | 33.37 | 33.75 | 33.09 | 33.10 | 215,922 | -0.20(-0.59%) |
Sep 21, 2023 | 32.65 | 33.38 | 32.45 | 33.29 | 310,947 | +0.54(+1.64%) |
Sep 20, 2023 | 32.94 | 33.56 | 32.55 | 32.75 | 314,757 | +0.21(+0.63%) |
Sep 19, 2023 | 32.25 | 32.62 | 32.18 | 32.55 | 231,926 | +0.43(+1.34%) |
Sep 18, 2023 | 31.96 | 32.70 | 31.85 | 32.12 | 257,895 | +0.37(+1.17%) |
Sep 15, 2023 | 31.84 | 32.11 | 31.41 | 31.75 | 1,377,257 | -0.22(-0.70%) |
Sep 14, 2023 | 31.41 | 32.04 | 31.38 | 31.97 | 241,472 | +0.97(+3.12%) |
Sep 13, 2023 | 31.07 | 31.15 | 30.74 | 31.00 | 223,712 | +0.00(+0.00%) |
Sep 12, 2023 | 30.83 | 31.19 | 30.83 | 31.00 | 218,931 | +0.27(+0.89%) |
Sep 11, 2023 | 30.64 | 30.87 | 30.32 | 30.73 | 227,933 | -0.05(-0.16%) |
Sep 08, 2023 | 30.70 | 31.09 | 30.43 | 30.78 | 225,276 | +0.12(+0.38%) |
Sep 07, 2023 | 31.29 | 31.55 | 30.47 | 30.66 | 232,809 | -0.59(-1.88%) |
Sep 06, 2023 | 31.59 | 31.96 | 30.87 | 31.25 | 241,158 | -0.35(-1.11%) |
Sep 05, 2023 | 32.25 | 32.49 | 31.33 | 31.60 | 280,170 | -0.88(-2.71%) |
Sep 01, 2023 | 32.15 | 32.77 | 32.13 | 32.48 | 206,897 | +0.47(+1.47%) |
Aug 31, 2023 | 31.70 | 32.33 | 31.70 | 32.01 | 319,321 | +0.25(+0.80%) |
Aug 30, 2023 | 31.01 | 31.83 | 31.01 | 31.76 | 191,331 | +0.75(+2.43%) |
Aug 29, 2023 | 30.70 | 31.05 | 30.70 | 31.00 | 100,723 | +0.23(+0.76%) |
Aug 28, 2023 | 30.11 | 30.81 | 30.11 | 30.77 | 117,797 | +0.71(+2.37%) |
Aug 25, 2023 | 29.89 | 30.32 | 29.80 | 30.06 | 190,104 | +0.23(+0.79%) |
Aug 24, 2023 | 30.28 | 30.55 | 29.68 | 29.82 | 241,383 | -0.66(-2.18%) |
Aug 23, 2023 | 30.44 | 30.52 | 30.10 | 30.49 | 199,846 | +0.11(+0.35%) |
Aug 22, 2023 | 30.63 | 30.85 | 30.20 | 30.38 | 145,395 | -0.08(-0.25%) |
Aug 21, 2023 | 30.94 | 31.04 | 30.29 | 30.46 | 218,470 | -0.44(-1.44%) |
Aug 18, 2023 | 30.60 | 31.22 | 30.58 | 30.90 | 170,614 | +0.11(+0.35%) |
Aug 17, 2023 | 31.22 | 31.46 | 30.72 | 30.80 | 178,358 | -0.22(-0.72%) |
Aug 16, 2023 | 31.69 | 31.91 | 30.97 | 31.02 | 133,936 | -0.49(-1.57%) |
Aug 15, 2023 | 31.51 | 31.85 | 31.42 | 31.51 | 154,538 | -0.16(-0.52%) |
Aug 14, 2023 | 31.21 | 31.84 | 31.05 | 31.68 | 216,619 | +0.02(+0.06%) |
Aug 11, 2023 | 31.05 | 31.67 | 30.95 | 31.66 | 198,965 | +0.43(+1.36%) |
Aug 10, 2023 | 31.21 | 31.87 | 30.86 | 31.23 | 367,525 | -0.19(-0.62%) |
Aug 09, 2023 | 29.02 | 31.58 | 28.73 | 31.42 | 485,001 | +3.29(+11.69%) |
Aug 08, 2023 | 28.50 | 28.57 | 27.00 | 28.14 | 227,831 | +0.53(+1.93%) |
Aug 07, 2023 | 27.88 | 27.88 | 27.42 | 27.60 | 159,154 | -0.15(-0.52%) |
Aug 04, 2023 | 27.99 | 28.33 | 27.75 | 27.75 | 123,853 | -0.27(-0.97%) |
Aug 03, 2023 | 27.83 | 28.12 | 27.72 | 28.02 | 136,715 | +0.05(+0.17%) |
Aug 02, 2023 | 27.82 | 28.29 | 27.44 | 27.97 | 117,688 | -0.03(-0.10%) |
Aug 01, 2023 | 27.88 | 28.19 | 27.70 | 28.00 | 153,181 | -0.14(-0.48%) |
Jul 31, 2023 | 27.95 | 28.24 | 27.88 | 28.14 | 378,928 | +0.24(+0.87%) |
Jul 28, 2023 | 28.13 | 28.17 | 27.64 | 27.89 | 134,485 | +0.10(+0.35%) |
Jul 27, 2023 | 28.20 | 28.28 | 27.59 | 27.80 | 167,887 | -0.42(-1.47%) |
Jul 26, 2023 | 27.78 | 28.46 | 27.78 | 28.21 | 134,424 | +0.33(+1.18%) |
Jul 25, 2023 | 27.72 | 28.26 | 27.72 | 27.88 | 158,090 | +0.10(+0.35%) |
Jul 24, 2023 | 27.66 | 28.03 | 27.57 | 27.79 | 215,616 | +0.14(+0.52%) |
Jul 21, 2023 | 27.59 | 27.65 | 27.34 | 27.64 | 304,290 | +0.23(+0.85%) |
Jul 20, 2023 | 27.46 | 27.48 | 27.11 | 27.41 | 166,300 | +0.05(+0.18%) |
Jul 19, 2023 | 27.32 | 27.42 | 26.80 | 27.36 | 198,729 | +0.11(+0.39%) |
Jul 18, 2023 | 26.91 | 27.47 | 26.85 | 27.26 | 156,448 | +0.46(+1.73%) |
Jul 17, 2023 | 26.86 | 26.97 | 26.60 | 26.79 | 177,231 | -0.10(-0.36%) |
Jul 14, 2023 | 27.23 | 27.23 | 26.35 | 26.89 | 183,774 | -0.44(-1.59%) |
Jul 13, 2023 | 26.85 | 27.38 | 26.85 | 27.32 | 232,413 | +0.40(+1.47%) |
Jul 12, 2023 | 27.21 | 27.29 | 26.86 | 26.93 | 158,404 | +0.20(+0.76%) |
Jul 11, 2023 | 26.63 | 26.76 | 26.38 | 26.72 | 122,007 | +0.22(+0.84%) |
Jul 10, 2023 | 26.53 | 27.17 | 26.40 | 26.50 | 179,847 | -0.27(-1.01%) |
Jul 07, 2023 | 26.55 | 27.06 | 26.55 | 26.77 | 156,885 | +0.18(+0.69%) |
Jul 06, 2023 | 26.98 | 27.05 | 26.37 | 26.59 | 194,912 | -0.52(-1.93%) |
Jul 05, 2023 | 27.48 | 27.56 | 26.82 | 27.11 | 282,793 | -0.56(-2.03%) |
Jul 03, 2023 | 27.24 | 27.87 | 27.23 | 27.67 | 149,232 | +0.42(+1.53%) |
Jun 30, 2023 | 27.18 | 27.37 | 26.95 | 27.26 | 243,578 | +0.19(+0.72%) |
Jun 29, 2023 | 26.69 | 27.12 | 26.42 | 27.06 | 231,070 | +0.46(+1.75%) |
Jun 28, 2023 | 26.41 | 26.70 | 26.22 | 26.60 | 194,167 | +0.08(+0.29%) |
Jun 27, 2023 | 26.20 | 26.85 | 26.04 | 26.52 | 205,589 | +0.48(+1.86%) |
Jun 26, 2023 | 26.58 | 26.68 | 25.86 | 26.04 | 369,206 | -0.56(-2.11%) |
Jun 23, 2023 | 26.36 | 27.18 | 26.35 | 26.60 | 2,138,875 | -0.05(-0.18%) |
Jun 22, 2023 | 26.12 | 26.70 | 25.99 | 26.65 | 315,158 | +0.38(+1.44%) |
Jun 21, 2023 | 25.75 | 26.88 | 25.50 | 26.27 | 443,731 | +0.48(+1.88%) |
Jun 20, 2023 | 25.80 | 26.17 | 25.57 | 25.79 | 277,604 | -0.14(-0.52%) |
Jun 16, 2023 | 26.03 | 26.03 | 25.39 | 25.92 | 702,531 | +0.10(+0.37%) |
Jun 15, 2023 | 25.31 | 25.85 | 25.25 | 25.82 | 249,813 | -0.10(-0.37%) |
May 08, 2023 | 24.76 | 27.29 | 24.76 | 25.92 | 499,300 | +1.82(+7.53%) |
May 05, 2023 | 24.18 | 24.46 | 23.73 | 24.11 | 235,283 | +0.31(+1.29%) |
May 04, 2023 | 24.15 | 24.30 | 23.71 | 23.80 | 200,009 | -0.64(-2.62%) |
May 03, 2023 | 24.63 | 24.98 | 24.41 | 24.44 | 183,839 | -0.10(-0.39%) |
May 02, 2023 | 24.73 | 24.77 | 24.16 | 24.54 | 163,776 | -0.30(-1.19%) |
May 01, 2023 | 24.84 | 25.29 | 24.75 | 24.83 | 164,757 | +0.00(+0.00%) |
Apr 28, 2023 | 24.42 | 25.03 | 24.42 | 24.83 | 232,979 | +0.44(+1.80%) |
Apr 27, 2023 | 24.17 | 24.55 | 24.07 | 24.39 | 153,394 | +0.36(+1.51%) |
Apr 26, 2023 | 24.18 | 24.39 | 23.82 | 24.03 | 231,319 | -0.38(-1.57%) |
Apr 25, 2023 | 24.95 | 25.33 | 24.30 | 24.41 | 218,791 | -0.73(-2.89%) |
Apr 24, 2023 | 25.14 | 25.41 | 24.98 | 25.14 | 124,323 | +0.00(+0.00%) |
Apr 21, 2023 | 25.24 | 25.47 | 24.92 | 25.14 | 201,092 | -0.07(-0.27%) |
Apr 20, 2023 | 25.39 | 25.67 | 25.04 | 25.20 | 175,072 | -0.27(-1.05%) |
Apr 19, 2023 | 24.94 | 25.57 | 24.68 | 25.47 | 234,561 | +0.46(+1.83%) |
Apr 18, 2023 | 25.35 | 25.46 | 24.77 | 25.01 | 213,840 | -0.28(-1.10%) |
Apr 17, 2023 | 24.80 | 25.30 | 24.76 | 25.29 | 185,446 | +0.58(+2.36%) |
Apr 14, 2023 | 25.13 | 25.37 | 24.52 | 24.71 | 206,687 | -0.37(-1.49%) |
Apr 13, 2023 | 25.23 | 25.29 | 24.85 | 25.08 | 163,625 | -0.09(-0.34%) |
Apr 12, 2023 | 25.68 | 25.73 | 25.11 | 25.17 | 171,415 | -0.27(-1.05%) |
Apr 11, 2023 | 25.56 | 25.76 | 25.38 | 25.43 | 207,658 | -0.01(-0.04%) |
Apr 10, 2023 | 25.38 | 25.84 | 25.25 | 25.44 | 258,258 | +0.08(+0.30%) |
Apr 06, 2023 | 25.54 | 25.65 | 25.28 | 25.37 | 168,222 | -0.01(-0.04%) |
Apr 05, 2023 | 25.44 | 25.87 | 25.08 | 25.38 | 189,956 | -0.32(-1.26%) |
Apr 04, 2023 | 26.97 | 26.97 | 25.67 | 25.70 | 215,437 | -1.15(-4.27%) |
Apr 03, 2023 | 26.63 | 26.93 | 26.36 | 26.85 | 384,914 | +0.24(+0.90%) |
Mar 31, 2023 | 26.36 | 26.61 | 26.22 | 26.61 | 324,317 | +0.41(+1.57%) |
Mar 30, 2023 | 26.40 | 26.48 | 26.07 | 26.20 | 172,266 | -0.05(-0.18%) |
Mar 29, 2023 | 26.62 | 26.62 | 26.03 | 26.25 | 163,878 | -0.11(-0.44%) |
Mar 28, 2023 | 26.16 | 26.54 | 26.13 | 26.36 | 274,002 | +0.00(+0.00%) |
Mar 27, 2023 | 26.21 | 26.46 | 25.90 | 26.36 | 232,534 | +0.59(+2.30%) |
Mar 24, 2023 | 25.13 | 25.83 | 25.08 | 25.77 | 355,793 | +0.44(+1.74%) |
Mar 23, 2023 | 25.63 | 26.04 | 25.02 | 25.33 | 245,420 | -0.07(-0.26%) |
Mar 22, 2023 | 25.70 | 26.28 | 25.37 | 25.40 | 235,538 | -0.23(-0.90%) |
Mar 21, 2023 | 25.57 | 26.31 | 25.42 | 25.63 | 531,721 | +0.55(+2.21%) |
Mar 20, 2023 | 26.29 | 26.56 | 24.77 | 25.07 | 446,197 | -0.85(-3.28%) |
Mar 17, 2023 | 25.53 | 26.14 | 25.38 | 25.92 | 2,190,449 | +0.19(+0.74%) |
Mar 16, 2023 | 24.66 | 25.75 | 24.52 | 25.73 | 432,947 | +0.72(+2.87%) |
Mar 15, 2023 | 25.00 | 25.34 | 24.42 | 25.01 | 726,225 | -0.58(-2.28%) |
Mar 14, 2023 | 25.91 | 26.27 | 25.27 | 25.60 | 465,986 | +0.61(+2.45%) |
Mar 13, 2023 | 26.63 | 27.05 | 24.90 | 24.98 | 868,439 | -1.84(-6.84%) |
Mar 10, 2023 | 26.76 | 26.88 | 26.28 | 26.82 | 586,081 | +0.03(+0.11%) |
Mar 09, 2023 | 26.46 | 27.19 | 25.95 | 26.79 | 944,737 | +1.16(+4.51%) |
Mar 08, 2023 | 24.17 | 26.28 | 23.52 | 25.63 | 2,357,063 | -2.98(-10.42%) |
Mar 07, 2023 | 28.82 | 29.01 | 28.52 | 28.62 | 252,069 | -0.12(-0.43%) |
Mar 06, 2023 | 30.89 | 30.89 | 28.56 | 28.74 | 351,131 | -2.08(-6.76%) |
Mar 03, 2023 | 30.54 | 31.03 | 30.15 | 30.82 | 284,361 | +0.52(+1.70%) |
Mar 02, 2023 | 29.80 | 30.41 | 29.73 | 30.31 | 267,208 | +0.32(+1.08%) |
Mar 01, 2023 | 29.95 | 30.17 | 29.63 | 29.98 | 170,363 | +0.11(+0.38%) |
Feb 28, 2023 | 30.00 | 30.22 | 29.54 | 29.87 | 471,707 | -0.15(-0.51%) |
Feb 27, 2023 | 30.18 | 30.71 | 29.81 | 30.02 | 276,538 | +0.15(+0.51%) |
Feb 24, 2023 | 29.95 | 30.28 | 29.52 | 29.87 | 182,239 | -0.40(-1.33%) |
Feb 23, 2023 | 31.63 | 31.63 | 29.33 | 30.27 | 204,808 | +0.52(+1.75%) |
Feb 22, 2023 | 29.23 | 30.47 | 29.23 | 29.75 | 439,632 | +0.76(+2.61%) |
Feb 21, 2023 | 29.13 | 29.42 | 28.79 | 28.99 | 170,171 | -0.55(-1.86%) |
Feb 17, 2023 | 29.65 | 30.00 | 29.20 | 29.54 | 150,042 | -0.04(-0.13%) |
Feb 16, 2023 | 29.30 | 29.81 | 29.08 | 29.58 | 104,015 | -0.19(-0.64%) |
Feb 15, 2023 | 29.34 | 29.81 | 29.32 | 29.77 | 90,160 | +0.18(+0.61%) |
Feb 14, 2023 | 29.84 | 29.95 | 29.37 | 29.59 | 108,368 | -0.38(-1.26%) |
Feb 13, 2023 | 29.31 | 30.03 | 29.20 | 29.97 | 87,428 | +0.54(+1.83%) |
Feb 10, 2023 | 28.93 | 29.57 | 28.92 | 29.43 | 116,408 | +0.33(+1.14%) |
Feb 09, 2023 | 30.00 | 30.16 | 29.04 | 29.10 | 102,541 | -0.61(-2.04%) |
Feb 08, 2023 | 29.94 | 30.03 | 29.53 | 29.70 | 113,089 | -0.52(-1.72%) |
Feb 07, 2023 | 29.66 | 30.22 | 29.50 | 30.22 | 159,634 | +0.27(+0.92%) |
Feb 06, 2023 | 30.36 | 30.48 | 29.68 | 29.95 | 144,462 | -0.62(-2.01%) |
Feb 03, 2023 | 30.36 | 31.09 | 30.36 | 30.56 | 200,408 | -0.05(-0.15%) |
Feb 02, 2023 | 30.19 | 30.70 | 30.09 | 30.61 | 205,322 | +0.47(+1.57%) |