Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 214 | -0.17(-0.75%) |
Jan 30, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 417 | -0.41(-1.82%) |
Jan 29, 2024 | 22.88 | 22.88 | 22.59 | 22.59 | 1,351 | -0.44(-1.92%) |
Jan 26, 2024 | 22.99 | 23.08 | 22.99 | 23.03 | 1,236 | -0.12(-0.53%) |
Jan 25, 2024 | 23.32 | 23.32 | 23.15 | 23.15 | 1,336 | +0.02(+0.11%) |
Jan 24, 2024 | 23.20 | 23.20 | 23.09 | 23.13 | 3,690 | +0.57(+2.51%) |
Jan 23, 2024 | 22.49 | 22.58 | 22.49 | 22.56 | 996 | +0.60(+2.72%) |
Jan 22, 2024 | 21.81 | 21.97 | 21.81 | 21.97 | 1,421 | -0.57(-2.52%) |
Jan 19, 2024 | 22.31 | 22.53 | 22.30 | 22.53 | 622 | +0.13(+0.57%) |
Jan 18, 2024 | 22.44 | 22.44 | 22.39 | 22.41 | 561 | +0.11(+0.50%) |
Jan 17, 2024 | 22.23 | 22.32 | 22.23 | 22.30 | 1,580 | -0.50(-2.18%) |
Jan 16, 2024 | 22.90 | 22.92 | 22.79 | 22.79 | 1,776 | -0.46(-1.97%) |
Jan 12, 2024 | 23.26 | 23.26 | 23.25 | 23.25 | 509 | -0.06(-0.26%) |
Jan 11, 2024 | 23.34 | 23.34 | 23.31 | 23.31 | 294 | +0.23(+0.98%) |
Jan 10, 2024 | 23.03 | 23.09 | 23.03 | 23.08 | 982 | -0.03(-0.14%) |
Jan 09, 2024 | 23.12 | 23.12 | 23.11 | 23.11 | 430 | -0.24(-1.04%) |
Jan 08, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 24 | -0.29(-1.22%) |
Jan 05, 2024 | 23.70 | 23.70 | 23.65 | 23.65 | 595 | -0.14(-0.58%) |
Jan 04, 2024 | 23.87 | 23.87 | 23.79 | 23.79 | 1,790 | -0.33(-1.37%) |
Jan 03, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 146 | +0.21(+0.89%) |
Jan 02, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 121 | -0.53(-2.15%) |
Dec 29, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 100 | +0.16(+0.66%) |
Dec 28, 2023 | 24.32 | 24.32 | 24.27 | 24.27 | 270 | +0.56(+2.37%) |
Dec 27, 2023 | 23.64 | 23.71 | 23.64 | 23.71 | 328 | -0.01(-0.06%) |
Dec 26, 2023 | 23.78 | 23.81 | 23.71 | 23.72 | 1,139 | +0.07(+0.30%) |
Dec 22, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 159 | -0.40(-1.68%) |
Dec 21, 2023 | 23.98 | 24.05 | 23.91 | 24.05 | 523 | +0.52(+2.23%) |
Dec 20, 2023 | 23.75 | 23.75 | 23.53 | 23.53 | 478 | -0.58(-2.41%) |
Dec 19, 2023 | 24.11 | 24.12 | 24.11 | 24.11 | 432 | +0.25(+1.04%) |
Dec 18, 2023 | 24.00 | 24.00 | 23.86 | 23.86 | 251 | -0.14(-0.57%) |
Dec 15, 2023 | 24.07 | 24.19 | 24.00 | 24.00 | 1,248 | -0.27(-1.11%) |
Dec 14, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 380 | +0.19(+0.80%) |
Dec 13, 2023 | 23.94 | 24.08 | 23.79 | 24.08 | 1,730 | -0.09(-0.38%) |
Dec 12, 2023 | 24.11 | 24.17 | 24.08 | 24.17 | 2,571 | +0.06(+0.24%) |
Dec 11, 2023 | 24.11 | 24.12 | 24.10 | 24.11 | 1,296 | +0.22(+0.93%) |
Dec 08, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 104 | -0.20(-0.82%) |
Dec 07, 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 7 | +0.04(+0.19%) |
Dec 06, 2023 | 24.19 | 24.19 | 24.04 | 24.04 | 508 | -0.01(-0.05%) |
Dec 05, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 6 | -0.43(-1.74%) |
Dec 04, 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 15 | -0.35(-1.41%) |
Dec 01, 2023 | 24.72 | 24.83 | 24.65 | 24.83 | 2,435 | -0.13(-0.52%) |
Nov 30, 2023 | 24.84 | 24.96 | 24.84 | 24.96 | 3,065 | +0.10(+0.41%) |
Nov 29, 2023 | 24.94 | 24.94 | 24.86 | 24.86 | 245 | -0.39(-1.53%) |
Nov 28, 2023 | 25.24 | 25.24 | 25.18 | 25.24 | 730 | +0.10(+0.41%) |
Nov 27, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 17 | -0.24(-0.95%) |
Nov 24, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 104 | +0.11(+0.45%) |
Nov 22, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 104 | -0.14(-0.55%) |
Nov 21, 2023 | 25.40 | 25.52 | 25.40 | 25.41 | 913 | -0.28(-1.10%) |
Nov 20, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 9 | +0.45(+1.79%) |
Nov 17, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 104 | +0.14(+0.54%) |
Nov 16, 2023 | 25.12 | 25.14 | 25.09 | 25.10 | 469 | -0.74(-2.86%) |
Nov 15, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 10 | +0.32(+1.24%) |
Nov 14, 2023 | 25.38 | 25.52 | 25.38 | 25.52 | 2,563 | +0.45(+1.79%) |
Nov 13, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 193 | +0.23(+0.94%) |
Nov 10, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 222 | -0.07(-0.26%) |
Nov 09, 2023 | 25.01 | 25.01 | 24.91 | 24.91 | 474 | -0.22(-0.87%) |
Nov 08, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 1 | -0.11(-0.45%) |
Nov 07, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 146 | -0.03(-0.11%) |
Nov 06, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 32 | +0.15(+0.60%) |
Nov 03, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 104 | +0.55(+2.23%) |
Nov 02, 2023 | 24.68 | 24.68 | 24.57 | 24.57 | 235 | +0.05(+0.20%) |
Nov 01, 2023 | 24.42 | 24.52 | 24.42 | 24.52 | 361 | +0.00(+0.02%) |
Oct 31, 2023 | 24.38 | 24.52 | 24.23 | 24.52 | 4,299 | -0.22(-0.88%) |
Oct 30, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 7 | +0.25(+1.02%) |
Oct 27, 2023 | 24.70 | 24.71 | 24.48 | 24.48 | 1,213 | +0.20(+0.83%) |
Oct 26, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 85 | +0.05(+0.20%) |
Oct 25, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 53 | -0.32(-1.32%) |
Oct 24, 2023 | 24.55 | 24.56 | 24.55 | 24.56 | 227 | +0.55(+2.29%) |
Oct 23, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 2 | +0.01(+0.02%) |
Oct 20, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 207 | -0.28(-1.16%) |
Oct 19, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 1,385 | -0.42(-1.71%) |
Oct 18, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 1 | -0.37(-1.47%) |
Oct 17, 2023 | 25.16 | 25.16 | 25.07 | 25.07 | 209 | -0.14(-0.54%) |
Oct 16, 2023 | 25.18 | 25.21 | 25.17 | 25.21 | 487 | +0.00(+0.01%) |
Oct 13, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 104 | -0.16(-0.63%) |
Oct 12, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 7 | -0.33(-1.27%) |
Oct 11, 2023 | 25.73 | 25.73 | 25.69 | 25.69 | 405 | +0.10(+0.39%) |
Oct 10, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 62 | +0.30(+1.18%) |
Oct 09, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | +0.00(+0.01%) |
Oct 06, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 104 | +0.39(+1.58%) |
Oct 05, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 14 | +0.14(+0.56%) |
Oct 04, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 7 | -0.18(-0.72%) |
Oct 03, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 26 | -0.35(-1.40%) |
Oct 02, 2023 | 25.24 | 25.29 | 25.22 | 25.29 | 3,238 | -0.15(-0.60%) |
Sep 29, 2023 | 25.68 | 25.68 | 25.44 | 25.44 | 985 | +0.17(+0.67%) |
Sep 28, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 195 | -0.00(-0.01%) |
Sep 27, 2023 | 25.36 | 25.36 | 25.28 | 25.28 | 541 | +0.06(+0.23%) |
Sep 26, 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 1 | -0.22(-0.88%) |
Sep 25, 2023 | 25.43 | 25.44 | 25.44 | 25.44 | 228 | -0.31(-1.22%) |
Sep 22, 2023 | 25.77 | 25.77 | 25.72 | 25.76 | 323 | +0.69(+2.74%) |
Sep 21, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | -0.43(-1.68%) |
Sep 20, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 36 | -0.15(-0.58%) |
Sep 19, 2023 | 25.73 | 25.73 | 25.65 | 25.65 | 802 | -0.14(-0.55%) |
Sep 18, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 2 | +0.06(+0.22%) |
Sep 15, 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 104 | -0.22(-0.86%) |
Sep 14, 2023 | 25.97 | 26.05 | 25.96 | 25.96 | 4,810 | +0.07(+0.27%) |
Sep 13, 2023 | 25.85 | 25.89 | 25.85 | 25.89 | 296 | -0.16(-0.61%) |
Sep 12, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 14 | +0.01(+0.04%) |
Sep 11, 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | +0.44(+1.72%) |
Sep 08, 2023 | 25.56 | 25.59 | 25.50 | 25.59 | 640 | -0.08(-0.31%) |
Sep 07, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 5 | -0.68(-2.59%) |
Sep 06, 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 1 | -0.06(-0.22%) |
Sep 05, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 55 | -0.21(-0.81%) |
Sep 01, 2023 | 26.62 | 26.63 | 26.62 | 26.63 | 410 | +0.45(+1.71%) |
Aug 31, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 4 | -0.16(-0.61%) |
Aug 30, 2023 | 26.11 | 26.35 | 26.11 | 26.35 | 1,487 | -0.13(-0.51%) |
Aug 29, 2023 | 26.33 | 26.48 | 26.33 | 26.48 | 513 | +0.49(+1.87%) |
Aug 28, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 43 | +0.44(+1.71%) |
Aug 25, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 104 | -0.07(-0.27%) |
Aug 24, 2023 | 25.74 | 25.75 | 25.60 | 25.63 | 1,396 | +0.08(+0.31%) |
Aug 23, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 6 | +0.12(+0.49%) |
Aug 22, 2023 | 25.35 | 25.42 | 25.35 | 25.42 | 370 | -0.07(-0.29%) |
Aug 21, 2023 | 25.26 | 25.50 | 25.26 | 25.50 | 1,029 | -0.05(-0.19%) |
Aug 18, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 0 | -0.53(-2.01%) |
Aug 17, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 94 | +0.25(+0.96%) |
Aug 16, 2023 | 25.92 | 25.92 | 25.82 | 25.82 | 572 | -0.35(-1.34%) |
Aug 15, 2023 | 26.26 | 26.26 | 26.17 | 26.17 | 440 | -0.40(-1.49%) |
Aug 14, 2023 | 26.35 | 26.57 | 26.35 | 26.57 | 247 | -0.13(-0.48%) |
Aug 11, 2023 | 26.87 | 26.87 | 26.59 | 26.70 | 4,927 | -0.83(-3.02%) |
Aug 10, 2023 | 27.86 | 27.86 | 27.53 | 27.53 | 1,404 | +0.14(+0.50%) |
Aug 09, 2023 | 27.40 | 27.40 | 27.32 | 27.39 | 785 | +0.03(+0.10%) |
Aug 08, 2023 | 27.19 | 27.36 | 27.19 | 27.36 | 377 | -0.34(-1.24%) |
Aug 07, 2023 | 27.76 | 27.78 | 27.61 | 27.71 | 991 | -0.27(-0.97%) |
Aug 04, 2023 | 28.20 | 28.20 | 27.98 | 27.98 | 1,641 | -0.19(-0.68%) |
Aug 03, 2023 | 28.16 | 28.17 | 28.16 | 28.17 | 183 | +0.60(+2.18%) |
Aug 02, 2023 | 27.86 | 27.86 | 27.51 | 27.57 | 1,335 | -0.58(-2.06%) |
Aug 01, 2023 | 28.17 | 28.24 | 28.15 | 28.15 | 2,611 | -0.51(-1.78%) |
Jul 31, 2023 | 28.29 | 28.66 | 28.29 | 28.66 | 2,345 | +0.13(+0.44%) |
Jul 28, 2023 | 28.26 | 28.58 | 28.11 | 28.53 | 39,461 | +1.24(+4.55%) |
Jul 27, 2023 | 27.62 | 27.67 | 27.29 | 27.29 | 6,511 | -0.36(-1.29%) |
Jul 26, 2023 | 27.33 | 27.65 | 27.33 | 27.65 | 1,459 | +0.31(+1.13%) |
Jul 25, 2023 | 27.63 | 27.71 | 27.34 | 27.34 | 15,825 | +0.37(+1.38%) |
Jul 24, 2023 | 26.52 | 27.03 | 26.52 | 26.97 | 15,203 | +0.43(+1.60%) |
Jul 21, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 252 | -0.08(-0.29%) |
Jul 20, 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 553 | -0.08(-0.28%) |
Jul 19, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 23 | +0.03(+0.11%) |
Jul 18, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 4 | -0.38(-1.40%) |
Jul 17, 2023 | 26.99 | 27.04 | 26.99 | 27.04 | 352 | -0.17(-0.61%) |
Jul 14, 2023 | 27.24 | 27.25 | 27.20 | 27.21 | 820 | -0.39(-1.40%) |
Jul 13, 2023 | 27.59 | 27.59 | 27.59 | 27.59 | 85 | +0.50(+1.83%) |
Jul 12, 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 68 | +0.45(+1.67%) |
Jul 11, 2023 | 26.66 | 26.65 | 26.65 | 26.65 | 107 | +0.18(+0.68%) |
Jul 10, 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 35 | +0.10(+0.39%) |
Jul 07, 2023 | 26.17 | 26.38 | 26.17 | 26.37 | 5,391 | +0.35(+1.36%) |
Jul 06, 2023 | 26.17 | 26.17 | 25.97 | 26.02 | 2,696 | -0.47(-1.79%) |
Jul 05, 2023 | 26.55 | 26.55 | 26.49 | 26.49 | 257 | -0.16(-0.58%) |
Jul 03, 2023 | 26.80 | 26.80 | 26.62 | 26.65 | 1,220 | +0.34(+1.30%) |
Jun 30, 2023 | 26.42 | 26.42 | 26.30 | 26.30 | 631 | +0.25(+0.97%) |
Jun 29, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 160 | -0.30(-1.14%) |
Jun 28, 2023 | 26.21 | 26.35 | 26.21 | 26.35 | 256 | -0.12(-0.45%) |
Jun 27, 2023 | 26.43 | 26.47 | 26.31 | 26.47 | 12,705 | +0.44(+1.68%) |
Jun 26, 2023 | 26.16 | 26.16 | 26.03 | 26.03 | 2,503 | -0.08(-0.31%) |
Jun 23, 2023 | 26.04 | 26.16 | 26.04 | 26.11 | 4,578 | -0.39(-1.47%) |
Jun 22, 2023 | 26.52 | 26.53 | 26.51 | 26.51 | 631 | -0.11(-0.42%) |
Jun 21, 2023 | 26.55 | 26.62 | 26.54 | 26.62 | 1,834 | -0.29(-1.09%) |
Jun 20, 2023 | 27.15 | 27.24 | 26.91 | 26.91 | 10,206 | -0.82(-2.97%) |
Jun 16, 2023 | 27.82 | 27.82 | 27.65 | 27.73 | 3,271 | -0.01(-0.03%) |
Jun 15, 2023 | 27.52 | 27.74 | 27.52 | 27.74 | 6,449 | +0.58(+2.13%) |
Jun 14, 2023 | 27.13 | 27.16 | 27.13 | 27.16 | 212 | +0.29(+1.08%) |
Jun 13, 2023 | 26.90 | 26.91 | 26.87 | 26.87 | 1,357 | +0.24(+0.89%) |
Jun 12, 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 6 | +0.03(+0.10%) |
Jun 09, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 104 | -0.02(-0.07%) |
Jun 08, 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 9 | +0.29(+1.09%) |
Jun 07, 2023 | 26.55 | 26.55 | 26.34 | 26.34 | 218 | -0.35(-1.33%) |
Jun 06, 2023 | 26.30 | 26.69 | 26.29 | 26.69 | 2,244 | +0.12(+0.45%) |
Jun 05, 2023 | 26.55 | 26.60 | 26.49 | 26.58 | 5,694 | -0.06(-0.21%) |
Jun 02, 2023 | 26.70 | 26.76 | 26.63 | 26.63 | 4,891 | +0.49(+1.87%) |
Jun 01, 2023 | 26.16 | 26.16 | 26.14 | 26.14 | 641 | +0.43(+1.67%) |
May 31, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 38 | -0.16(-0.62%) |
May 30, 2023 | 26.08 | 26.13 | 25.83 | 25.88 | 4,587 | -0.45(-1.72%) |
May 26, 2023 | 26.30 | 26.33 | 26.20 | 26.33 | 9,523 | +0.31(+1.18%) |
May 25, 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 60 | -0.40(-1.50%) |
May 24, 2023 | 26.52 | 26.52 | 26.38 | 26.42 | 3,316 | -0.35(-1.31%) |
May 23, 2023 | 27.07 | 27.07 | 26.77 | 26.77 | 1,272 | -0.64(-2.34%) |
May 22, 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 105 | +0.23(+0.85%) |
May 19, 2023 | 27.28 | 27.28 | 27.14 | 27.18 | 891 | +0.01(+0.05%) |
May 18, 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 0 | -0.38(-1.37%) |
May 17, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | -0.22(-0.78%) |
May 16, 2023 | 27.74 | 27.88 | 27.74 | 27.76 | 13,890 | -0.28(-0.98%) |
May 15, 2023 | 27.76 | 28.04 | 27.61 | 28.04 | 6,508 | +0.88(+3.22%) |
May 12, 2023 | 27.48 | 27.48 | 27.15 | 27.16 | 766 | -0.66(-2.36%) |
May 11, 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 0 | +0.09(+0.32%) |
May 10, 2023 | 27.78 | 27.78 | 27.68 | 27.73 | 1,378 | -0.20(-0.71%) |
May 09, 2023 | 27.80 | 27.93 | 27.78 | 27.93 | 3,546 | -0.27(-0.94%) |
May 08, 2023 | 28.24 | 28.24 | 28.16 | 28.20 | 1,637 | +0.12(+0.41%) |
May 05, 2023 | 28.03 | 28.08 | 28.00 | 28.08 | 957 | +0.17(+0.59%) |
May 04, 2023 | 27.85 | 27.96 | 27.84 | 27.92 | 6,604 | +0.31(+1.12%) |
May 03, 2023 | 27.68 | 27.68 | 27.61 | 27.61 | 473 | -0.01(-0.05%) |
May 02, 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 5 | -0.35(-1.24%) |
May 01, 2023 | 28.06 | 28.09 | 27.96 | 27.96 | 847 | -0.12(-0.41%) |
Apr 28, 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 104 | +0.21(+0.75%) |
Apr 27, 2023 | 27.78 | 27.89 | 27.78 | 27.87 | 415 | +0.40(+1.45%) |
Apr 26, 2023 | 27.71 | 27.71 | 27.47 | 27.47 | 4,795 | +0.17(+0.64%) |
Apr 25, 2023 | 27.46 | 27.46 | 27.26 | 27.30 | 7,961 | -0.52(-1.89%) |
Apr 24, 2023 | 28.00 | 28.00 | 27.76 | 27.82 | 1,318 | -0.39(-1.37%) |
Apr 21, 2023 | 28.20 | 28.36 | 28.16 | 28.21 | 17,920 | -0.44(-1.52%) |
Apr 20, 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 21 | -0.19(-0.66%) |
Apr 19, 2023 | 28.76 | 28.87 | 28.76 | 28.84 | 11,019 | -0.32(-1.10%) |
Apr 18, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 776 | -0.00(-0.01%) |
Apr 17, 2023 | 29.15 | 29.16 | 29.06 | 29.16 | 1,746 | +0.47(+1.63%) |
Apr 14, 2023 | 28.77 | 28.77 | 28.67 | 28.69 | 9,499 | -0.17(-0.60%) |
Apr 13, 2023 | 28.83 | 28.87 | 28.83 | 28.87 | 1,648 | +0.45(+1.58%) |
Apr 12, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 97 | -0.51(-1.76%) |
Apr 11, 2023 | 29.04 | 29.04 | 28.93 | 28.93 | 105 | +0.02(+0.06%) |
Apr 10, 2023 | 28.87 | 28.91 | 28.87 | 28.91 | 223 | -0.14(-0.48%) |
Apr 06, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 104 | +0.14(+0.50%) |
Apr 05, 2023 | 28.87 | 28.91 | 28.87 | 28.91 | 308 | -0.25(-0.85%) |
Apr 04, 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 3 | +0.00(+0.01%) |
Apr 03, 2023 | 29.14 | 29.17 | 29.07 | 29.15 | 10,488 | +0.07(+0.23%) |
Mar 31, 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 104 | -0.16(-0.56%) |
Mar 30, 2023 | 29.28 | 29.28 | 29.25 | 29.25 | 336 | +0.39(+1.36%) |
Mar 29, 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 234 | -0.03(-0.12%) |
Mar 28, 2023 | 28.83 | 28.89 | 28.83 | 28.89 | 241 | +0.58(+2.06%) |
Mar 27, 2023 | 28.20 | 28.31 | 28.19 | 28.31 | 3,976 | -0.37(-1.31%) |
Mar 24, 2023 | 28.62 | 28.79 | 28.60 | 28.68 | 15,119 | -0.07(-0.24%) |
Mar 23, 2023 | 28.87 | 28.92 | 28.75 | 28.75 | 7,201 | +0.51(+1.81%) |
Mar 22, 2023 | 28.27 | 28.27 | 28.24 | 28.24 | 336 | +0.08(+0.28%) |
Mar 21, 2023 | 28.07 | 28.16 | 27.99 | 28.16 | 1,154 | +0.37(+1.34%) |
Mar 20, 2023 | 27.63 | 27.87 | 27.63 | 27.79 | 4,440 | -0.04(-0.13%) |
Mar 17, 2023 | 27.80 | 27.82 | 27.80 | 27.82 | 296 | -0.01(-0.03%) |
Mar 16, 2023 | 27.53 | 27.83 | 27.40 | 27.83 | 13,852 | +0.06(+0.20%) |
Mar 15, 2023 | 27.67 | 27.77 | 27.66 | 27.77 | 11,182 | -0.42(-1.48%) |
Mar 14, 2023 | 28.09 | 28.19 | 28.04 | 28.19 | 4,267 | +0.11(+0.41%) |
Mar 13, 2023 | 27.91 | 28.16 | 27.86 | 28.08 | 9,763 | +0.29(+1.05%) |
Mar 10, 2023 | 27.68 | 27.79 | 27.68 | 27.79 | 510 | +0.04(+0.14%) |
Mar 09, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 10 | -0.70(-2.47%) |
Mar 08, 2023 | 28.43 | 28.45 | 28.43 | 28.45 | 423 | -0.10(-0.35%) |
Mar 07, 2023 | 28.81 | 28.84 | 28.55 | 28.55 | 7,577 | -0.56(-1.93%) |
Mar 06, 2023 | 29.35 | 29.35 | 29.11 | 29.11 | 226 | -0.43(-1.46%) |
Mar 03, 2023 | 29.42 | 29.54 | 29.42 | 29.54 | 337 | +0.05(+0.18%) |
Mar 02, 2023 | 29.40 | 29.49 | 29.40 | 29.49 | 218 | +0.18(+0.63%) |
Mar 01, 2023 | 29.36 | 29.44 | 29.31 | 29.31 | 7,951 | +0.86(+3.03%) |
Feb 28, 2023 | 28.40 | 28.53 | 28.40 | 28.44 | 5,315 | -0.03(-0.11%) |
Feb 27, 2023 | 28.49 | 28.49 | 28.44 | 28.48 | 2,811 | +0.33(+1.18%) |
Feb 24, 2023 | 28.35 | 28.35 | 28.07 | 28.14 | 336 | -0.82(-2.84%) |
Feb 23, 2023 | 29.27 | 29.27 | 28.97 | 28.97 | 1,553 | -0.12(-0.43%) |
Feb 22, 2023 | 29.22 | 29.27 | 29.09 | 29.09 | 8,178 | -0.10(-0.35%) |
Feb 21, 2023 | 29.26 | 29.38 | 29.12 | 29.19 | 17,183 | -0.02(-0.06%) |
Feb 17, 2023 | 29.30 | 29.30 | 29.09 | 29.21 | 4,682 | -0.54(-1.81%) |
Feb 16, 2023 | 29.67 | 29.75 | 29.67 | 29.75 | 438 | -0.19(-0.62%) |
Feb 15, 2023 | 29.84 | 29.94 | 29.84 | 29.94 | 5,837 | -0.22(-0.73%) |
Feb 14, 2023 | 30.25 | 30.25 | 30.07 | 30.16 | 1,093 | -0.22(-0.72%) |
Feb 13, 2023 | 30.26 | 30.38 | 30.26 | 30.38 | 418 | +0.48(+1.59%) |
Feb 10, 2023 | 30.11 | 30.16 | 29.90 | 29.90 | 10,719 | -0.52(-1.69%) |
Feb 09, 2023 | 30.66 | 30.66 | 30.39 | 30.42 | 18,917 | +0.48(+1.60%) |
Feb 08, 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 17 | -0.25(-0.81%) |
Feb 07, 2023 | 30.15 | 30.18 | 30.11 | 30.18 | 825 | +0.13(+0.44%) |
Feb 06, 2023 | 29.80 | 30.05 | 29.80 | 30.05 | 1,478 | -0.37(-1.22%) |
Feb 03, 2023 | 30.56 | 30.67 | 30.42 | 30.42 | 9,776 | -0.63(-2.01%) |
Feb 02, 2023 | 31.34 | 31.34 | 31.05 | 31.05 | 1,104 | -0.48(-1.52%) |