Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.96 | 23.24 | 22.72 | 22.74 | 155,410 | -0.35(-1.52%) |
Jan 30, 2024 | 23.22 | 23.23 | 23.06 | 23.09 | 79,587 | -0.20(-0.86%) |
Jan 29, 2024 | 22.94 | 23.30 | 22.85 | 23.29 | 141,561 | +0.36(+1.57%) |
Jan 26, 2024 | 23.02 | 23.14 | 22.90 | 22.93 | 115,615 | -0.20(-0.86%) |
Jan 25, 2024 | 23.26 | 23.35 | 23.00 | 23.13 | 157,650 | -0.07(-0.30%) |
Jan 24, 2024 | 23.49 | 23.51 | 23.18 | 23.20 | 130,178 | -0.09(-0.39%) |
Jan 23, 2024 | 23.20 | 23.38 | 23.11 | 23.29 | 168,283 | +0.24(+1.04%) |
Jan 22, 2024 | 22.89 | 23.20 | 22.86 | 23.05 | 158,994 | +0.15(+0.66%) |
Jan 19, 2024 | 22.75 | 22.92 | 22.58 | 22.90 | 125,278 | +0.17(+0.75%) |
Jan 18, 2024 | 22.77 | 22.79 | 22.51 | 22.73 | 286,412 | +0.24(+1.07%) |
Jan 17, 2024 | 22.52 | 22.54 | 22.33 | 22.49 | 166,483 | -0.45(-1.96%) |
Jan 16, 2024 | 22.96 | 23.10 | 22.80 | 22.94 | 197,282 | -0.29(-1.25%) |
Jan 12, 2024 | 23.50 | 23.62 | 23.21 | 23.23 | 290,844 | -0.32(-1.36%) |
Jan 11, 2024 | 23.65 | 23.71 | 23.23 | 23.55 | 97,958 | -0.03(-0.13%) |
Jan 10, 2024 | 23.62 | 23.67 | 23.45 | 23.58 | 137,449 | -0.16(-0.67%) |
Jan 09, 2024 | 23.64 | 23.78 | 23.54 | 23.74 | 70,566 | -0.20(-0.84%) |
Jan 08, 2024 | 23.59 | 23.96 | 23.53 | 23.94 | 106,548 | +0.34(+1.44%) |
Jan 05, 2024 | 23.51 | 23.83 | 23.48 | 23.60 | 96,492 | +0.07(+0.30%) |
Jan 04, 2024 | 23.49 | 23.67 | 23.40 | 23.53 | 142,658 | -0.09(-0.38%) |
Jan 03, 2024 | 23.81 | 23.82 | 23.57 | 23.62 | 580,280 | -0.60(-2.48%) |
Jan 02, 2024 | 24.33 | 24.50 | 24.08 | 24.22 | 392,501 | -0.45(-1.82%) |
Dec 29, 2023 | 24.89 | 24.98 | 24.60 | 24.67 | 100,774 | -0.23(-0.92%) |
Dec 28, 2023 | 24.94 | 25.06 | 24.84 | 24.90 | 104,476 | +0.03(+0.14%) |
Dec 27, 2023 | 24.85 | 24.95 | 24.73 | 24.87 | 65,638 | +0.02(+0.08%) |
Dec 26, 2023 | 24.54 | 24.89 | 24.51 | 24.85 | 112,689 | +0.37(+1.50%) |
Dec 22, 2023 | 24.43 | 24.62 | 24.38 | 24.48 | 177,132 | +0.04(+0.16%) |
Dec 21, 2023 | 24.24 | 24.45 | 24.16 | 24.44 | 174,399 | +0.51(+2.11%) |
Dec 20, 2023 | 24.36 | 24.59 | 23.92 | 23.93 | 141,118 | -0.55(-2.27%) |
Dec 19, 2023 | 24.26 | 24.52 | 24.24 | 24.49 | 170,225 | +0.29(+1.19%) |
Dec 18, 2023 | 24.32 | 24.43 | 24.14 | 24.20 | 167,802 | -0.02(-0.08%) |
Dec 15, 2023 | 24.45 | 24.54 | 24.20 | 24.22 | 138,167 | -0.10(-0.41%) |
Dec 14, 2023 | 23.78 | 24.38 | 23.78 | 24.32 | 239,762 | +0.75(+3.20%) |
Dec 13, 2023 | 23.09 | 23.62 | 22.89 | 23.57 | 165,022 | +0.41(+1.75%) |
Dec 12, 2023 | 23.17 | 23.20 | 23.02 | 23.16 | 162,836 | -0.11(-0.47%) |
Dec 11, 2023 | 23.09 | 23.30 | 23.05 | 23.27 | 192,750 | +0.11(+0.47%) |
Dec 08, 2023 | 23.07 | 23.27 | 22.89 | 23.16 | 193,213 | +0.09(+0.39%) |
Dec 07, 2023 | 23.04 | 23.12 | 22.83 | 23.07 | 102,639 | +0.14(+0.61%) |
Dec 06, 2023 | 23.08 | 23.27 | 22.89 | 22.93 | 221,220 | +0.15(+0.65%) |
Dec 05, 2023 | 22.77 | 22.92 | 22.73 | 22.78 | 100,380 | -0.14(-0.61%) |
Dec 04, 2023 | 22.89 | 23.02 | 22.75 | 22.92 | 137,912 | -0.25(-1.07%) |
Dec 01, 2023 | 22.82 | 23.17 | 22.75 | 23.17 | 133,161 | +0.26(+1.12%) |
Nov 30, 2023 | 23.08 | 23.08 | 22.81 | 22.91 | 123,742 | -0.10(-0.43%) |
Nov 29, 2023 | 23.09 | 23.32 | 22.97 | 23.01 | 78,272 | +0.22(+0.96%) |
Nov 28, 2023 | 22.73 | 22.90 | 22.61 | 22.79 | 64,171 | +0.04(+0.17%) |
Nov 27, 2023 | 22.77 | 22.84 | 22.72 | 22.75 | 82,370 | -0.19(-0.82%) |
Nov 24, 2023 | 22.75 | 22.99 | 22.75 | 22.94 | 32,885 | +0.21(+0.92%) |
Nov 22, 2023 | 22.83 | 22.95 | 22.66 | 22.74 | 80,543 | +0.02(+0.09%) |
Nov 21, 2023 | 22.95 | 22.98 | 22.65 | 22.72 | 147,641 | -0.43(-1.84%) |
Nov 20, 2023 | 22.89 | 23.19 | 22.87 | 23.14 | 160,450 | +0.23(+0.99%) |
Nov 17, 2023 | 22.83 | 22.95 | 22.73 | 22.91 | 104,526 | +0.22(+0.96%) |
Nov 16, 2023 | 22.83 | 22.88 | 22.59 | 22.70 | 107,924 | -0.27(-1.17%) |
Nov 15, 2023 | 22.79 | 23.23 | 22.75 | 22.96 | 137,341 | +0.28(+1.22%) |
Nov 14, 2023 | 21.91 | 22.74 | 21.91 | 22.69 | 147,077 | +1.02(+4.71%) |
Nov 13, 2023 | 21.54 | 21.74 | 21.44 | 21.66 | 73,413 | -0.05(-0.23%) |
Nov 10, 2023 | 21.45 | 21.73 | 21.36 | 21.71 | 82,542 | +0.24(+1.11%) |
Nov 09, 2023 | 21.89 | 21.99 | 21.44 | 21.48 | 91,159 | -0.32(-1.46%) |
Nov 08, 2023 | 21.88 | 21.89 | 21.62 | 21.79 | 82,909 | -0.13(-0.59%) |
Nov 07, 2023 | 21.79 | 21.95 | 21.66 | 21.92 | 185,929 | -0.02(-0.09%) |
Nov 06, 2023 | 22.22 | 22.29 | 21.80 | 21.94 | 101,299 | -0.17(-0.76%) |
Nov 03, 2023 | 21.79 | 22.22 | 21.79 | 22.11 | 324,820 | +0.60(+2.81%) |
Nov 02, 2023 | 21.17 | 21.53 | 21.01 | 21.51 | 217,624 | +0.62(+2.99%) |
Nov 01, 2023 | 20.67 | 20.88 | 20.57 | 20.88 | 71,412 | +0.21(+1.01%) |
Oct 31, 2023 | 20.54 | 20.70 | 20.44 | 20.67 | 106,685 | +0.07(+0.34%) |
Oct 30, 2023 | 20.75 | 20.88 | 20.46 | 20.60 | 149,576 | -0.06(-0.29%) |
Oct 27, 2023 | 21.03 | 21.04 | 20.62 | 20.66 | 76,379 | -0.15(-0.71%) |
Oct 26, 2023 | 20.99 | 21.16 | 20.67 | 20.81 | 439,788 | -0.20(-0.94%) |
Oct 25, 2023 | 21.30 | 21.36 | 20.97 | 21.01 | 98,918 | -0.49(-2.26%) |
Oct 24, 2023 | 21.38 | 21.63 | 21.38 | 21.50 | 99,590 | +0.30(+1.40%) |
Oct 23, 2023 | 21.17 | 21.52 | 20.98 | 21.20 | 102,520 | -0.20(-0.93%) |
Oct 20, 2023 | 21.56 | 21.63 | 21.31 | 21.40 | 89,455 | -0.30(-1.37%) |
Oct 19, 2023 | 22.00 | 22.07 | 21.59 | 21.69 | 88,530 | -0.51(-2.28%) |
Oct 18, 2023 | 22.74 | 22.74 | 22.13 | 22.20 | 86,964 | -0.70(-3.07%) |
Oct 17, 2023 | 22.61 | 23.06 | 22.61 | 22.90 | 67,593 | -0.06(-0.26%) |
Oct 16, 2023 | 22.66 | 22.96 | 22.64 | 22.96 | 68,345 | +0.40(+1.76%) |
Oct 13, 2023 | 23.01 | 23.03 | 22.52 | 22.57 | 57,018 | -0.48(-2.06%) |
Oct 12, 2023 | 23.40 | 23.40 | 22.88 | 23.04 | 145,743 | -0.29(-1.23%) |
Oct 11, 2023 | 23.35 | 23.48 | 23.10 | 23.33 | 48,871 | +0.13(+0.56%) |
Oct 10, 2023 | 22.88 | 23.28 | 22.81 | 23.20 | 115,622 | +0.49(+2.14%) |
Oct 09, 2023 | 22.62 | 22.78 | 22.43 | 22.72 | 68,374 | -0.19(-0.82%) |
Oct 06, 2023 | 22.37 | 23.02 | 22.32 | 22.90 | 74,909 | +0.37(+1.63%) |
Oct 05, 2023 | 22.64 | 22.70 | 22.35 | 22.54 | 72,233 | -0.13(-0.57%) |
Oct 04, 2023 | 22.31 | 22.75 | 22.30 | 22.67 | 75,139 | +0.14(+0.62%) |
Oct 03, 2023 | 22.74 | 22.84 | 22.47 | 22.53 | 62,102 | -0.53(-2.28%) |
Oct 02, 2023 | 23.23 | 23.28 | 22.90 | 23.05 | 113,433 | -0.23(-0.98%) |
Sep 29, 2023 | 23.55 | 23.61 | 23.18 | 23.28 | 122,926 | -0.05(-0.21%) |
Sep 28, 2023 | 22.93 | 23.49 | 22.90 | 23.33 | 61,802 | +0.39(+1.68%) |
Sep 27, 2023 | 22.97 | 23.05 | 22.70 | 22.94 | 64,266 | +0.13(+0.56%) |
Sep 26, 2023 | 23.04 | 23.17 | 22.81 | 22.81 | 86,498 | -0.47(-2.00%) |
Sep 25, 2023 | 23.03 | 23.32 | 23.16 | 23.28 | 98,008 | +0.03(+0.13%) |
Sep 22, 2023 | 23.39 | 23.57 | 23.20 | 23.25 | 49,833 | +0.09(+0.39%) |
Sep 21, 2023 | 23.32 | 23.51 | 23.15 | 23.16 | 81,037 | -0.55(-2.30%) |
Sep 20, 2023 | 24.15 | 24.29 | 23.68 | 23.71 | 57,834 | -0.47(-1.93%) |
Sep 19, 2023 | 24.17 | 24.27 | 23.97 | 24.17 | 122,628 | -0.02(-0.08%) |
Sep 18, 2023 | 24.22 | 24.31 | 24.13 | 24.19 | 71,153 | -0.16(-0.65%) |
Sep 15, 2023 | 24.52 | 24.60 | 24.29 | 24.35 | 51,081 | -0.18(-0.75%) |
Sep 14, 2023 | 24.36 | 24.56 | 24.28 | 24.53 | 44,457 | +0.33(+1.37%) |
Sep 13, 2023 | 24.24 | 24.36 | 24.12 | 24.20 | 199,949 | -0.09(-0.39%) |
Sep 12, 2023 | 24.17 | 24.50 | 24.14 | 24.30 | 69,418 | +0.03(+0.14%) |
Sep 11, 2023 | 24.26 | 24.33 | 24.08 | 24.26 | 114,381 | +0.33(+1.39%) |
Sep 08, 2023 | 24.08 | 24.12 | 23.89 | 23.93 | 46,172 | -0.17(-0.72%) |
Sep 07, 2023 | 24.16 | 24.16 | 23.93 | 24.10 | 55,775 | -0.47(-1.90%) |
Sep 06, 2023 | 24.82 | 24.88 | 24.44 | 24.57 | 56,915 | -0.22(-0.88%) |
Sep 05, 2023 | 24.81 | 24.87 | 24.68 | 24.79 | 78,062 | -0.09(-0.36%) |
Sep 01, 2023 | 24.90 | 25.01 | 24.75 | 24.88 | 61,147 | +0.19(+0.76%) |
Aug 31, 2023 | 24.72 | 24.91 | 24.59 | 24.69 | 382,104 | -0.04(-0.16%) |
Aug 30, 2023 | 24.64 | 24.78 | 24.51 | 24.73 | 121,376 | -0.03(-0.12%) |
Aug 29, 2023 | 24.08 | 24.76 | 23.98 | 24.76 | 79,349 | +0.62(+2.59%) |
Aug 28, 2023 | 24.02 | 24.13 | 23.95 | 24.13 | 64,000 | +0.24(+1.00%) |
Aug 25, 2023 | 23.71 | 23.93 | 23.45 | 23.89 | 62,755 | +0.31(+1.30%) |
Aug 24, 2023 | 24.19 | 24.19 | 23.59 | 23.59 | 89,625 | -0.60(-2.50%) |
Aug 23, 2023 | 23.76 | 24.19 | 23.76 | 24.19 | 62,174 | +0.40(+1.67%) |
Aug 22, 2023 | 24.10 | 24.22 | 23.72 | 23.80 | 68,175 | -0.06(-0.25%) |
Aug 21, 2023 | 23.77 | 23.90 | 23.63 | 23.86 | 69,083 | +0.26(+1.09%) |
Aug 18, 2023 | 23.38 | 23.68 | 23.32 | 23.60 | 110,204 | -0.04(-0.17%) |
Aug 17, 2023 | 23.95 | 23.96 | 23.61 | 23.64 | 80,656 | -0.19(-0.79%) |
Aug 16, 2023 | 24.06 | 24.16 | 23.83 | 23.83 | 85,759 | -0.44(-1.80%) |
Aug 15, 2023 | 24.57 | 24.64 | 24.24 | 24.26 | 61,903 | -0.45(-1.81%) |
Aug 14, 2023 | 24.44 | 24.73 | 24.31 | 24.71 | 124,448 | -0.05(-0.20%) |
Aug 11, 2023 | 24.83 | 24.92 | 24.65 | 24.76 | 89,951 | -0.32(-1.26%) |
Aug 10, 2023 | 25.53 | 25.66 | 24.99 | 25.07 | 87,832 | -0.36(-1.40%) |
Aug 09, 2023 | 25.85 | 25.85 | 25.30 | 25.43 | 114,295 | -0.38(-1.46%) |
Aug 08, 2023 | 25.71 | 25.83 | 25.48 | 25.81 | 167,551 | -0.32(-1.21%) |
Aug 07, 2023 | 26.32 | 26.42 | 25.92 | 26.12 | 146,531 | -0.01(-0.04%) |
Aug 04, 2023 | 26.50 | 26.64 | 26.10 | 26.13 | 120,601 | -0.35(-1.31%) |
Aug 03, 2023 | 26.31 | 26.69 | 26.20 | 26.48 | 124,285 | -0.09(-0.34%) |
Aug 02, 2023 | 26.92 | 26.98 | 26.44 | 26.57 | 157,362 | -0.82(-3.00%) |
Aug 01, 2023 | 27.32 | 27.42 | 27.25 | 27.39 | 142,776 | -0.12(-0.43%) |
Jul 31, 2023 | 27.31 | 27.55 | 27.30 | 27.51 | 103,933 | +0.22(+0.80%) |
Jul 28, 2023 | 27.00 | 27.30 | 26.95 | 27.29 | 140,604 | +0.68(+2.57%) |
Jul 27, 2023 | 27.20 | 27.20 | 26.55 | 26.61 | 165,907 | -0.20(-0.74%) |
Jul 26, 2023 | 26.55 | 26.95 | 26.52 | 26.81 | 92,299 | +0.25(+0.93%) |
Jul 25, 2023 | 26.57 | 26.73 | 26.57 | 26.56 | 1,541,052 | +0.13(+0.49%) |
Jul 24, 2023 | 26.34 | 26.53 | 26.24 | 26.43 | 225,484 | +0.09(+0.36%) |
Jul 21, 2023 | 26.68 | 26.73 | 26.24 | 26.34 | 254,387 | -0.21(-0.80%) |
Jul 20, 2023 | 26.91 | 26.96 | 26.41 | 26.55 | 173,104 | -0.61(-2.26%) |
Jul 19, 2023 | 27.25 | 27.34 | 27.03 | 27.17 | 152,797 | +0.00(+0.00%) |
Jul 18, 2023 | 26.98 | 27.22 | 26.84 | 27.17 | 104,120 | +0.24(+0.88%) |
Jul 17, 2023 | 26.73 | 27.00 | 26.60 | 26.93 | 142,361 | +0.22(+0.82%) |
Jul 14, 2023 | 27.19 | 27.19 | 26.64 | 26.71 | 106,347 | -0.38(-1.39%) |
Jul 13, 2023 | 26.91 | 27.13 | 26.81 | 27.09 | 164,297 | +0.38(+1.41%) |
Jul 12, 2023 | 26.66 | 26.79 | 26.56 | 26.71 | 234,973 | +0.41(+1.55%) |
Jul 11, 2023 | 26.17 | 26.32 | 26.01 | 26.30 | 108,108 | +0.25(+0.95%) |
Jul 10, 2023 | 25.84 | 26.09 | 25.70 | 26.06 | 113,956 | +0.19(+0.73%) |
Jul 07, 2023 | 25.56 | 26.11 | 25.48 | 25.87 | 113,799 | +0.39(+1.52%) |
Jul 06, 2023 | 25.58 | 25.66 | 25.23 | 25.48 | 94,205 | -0.45(-1.72%) |
Jul 05, 2023 | 25.93 | 26.05 | 25.87 | 25.93 | 236,987 | -0.16(-0.61%) |
Jul 03, 2023 | 26.03 | 26.25 | 26.01 | 26.09 | 65,257 | +0.28(+1.08%) |
Jun 30, 2023 | 25.65 | 25.88 | 25.56 | 25.81 | 84,536 | +0.49(+1.92%) |
Jun 29, 2023 | 25.14 | 25.34 | 25.09 | 25.32 | 55,876 | +0.22(+0.89%) |
Jun 28, 2023 | 24.89 | 25.15 | 24.89 | 25.10 | 84,516 | +0.07(+0.28%) |
Jun 27, 2023 | 24.63 | 25.08 | 24.58 | 25.03 | 105,134 | +0.52(+2.13%) |
Jun 26, 2023 | 24.62 | 24.95 | 24.50 | 24.51 | 145,037 | -0.07(-0.28%) |
Jun 23, 2023 | 24.66 | 24.79 | 24.52 | 24.58 | 98,621 | -0.57(-2.27%) |
Jun 22, 2023 | 24.94 | 25.17 | 24.89 | 25.15 | 81,102 | -0.04(-0.16%) |
Jun 21, 2023 | 25.46 | 25.50 | 25.10 | 25.19 | 125,225 | -0.31(-1.23%) |
Jun 20, 2023 | 25.55 | 25.64 | 25.22 | 25.50 | 117,112 | -0.30(-1.14%) |
Jun 16, 2023 | 26.06 | 26.13 | 25.72 | 25.80 | 180,224 | -0.24(-0.91%) |
Jun 15, 2023 | 25.66 | 26.09 | 25.60 | 26.03 | 138,872 | +0.27(+1.03%) |
Jun 14, 2023 | 25.77 | 25.97 | 25.51 | 25.77 | 321,427 | +0.01(+0.04%) |
Jun 13, 2023 | 25.34 | 25.77 | 25.28 | 25.76 | 319,614 | +0.72(+2.87%) |
Jun 12, 2023 | 24.90 | 25.06 | 24.73 | 25.04 | 154,000 | +0.35(+1.44%) |
Jun 09, 2023 | 24.82 | 25.01 | 24.61 | 24.69 | 94,375 | +0.06(+0.24%) |
Jun 08, 2023 | 24.39 | 24.68 | 24.36 | 24.63 | 152,520 | +0.19(+0.77%) |
Jun 07, 2023 | 24.54 | 24.70 | 24.36 | 24.44 | 140,134 | -0.05(-0.20%) |
Jun 06, 2023 | 23.88 | 24.49 | 23.78 | 24.49 | 84,571 | +0.61(+2.56%) |
Jun 05, 2023 | 24.04 | 24.11 | 23.81 | 23.88 | 168,599 | -0.18(-0.74%) |
Jun 02, 2023 | 23.88 | 24.07 | 23.76 | 24.06 | 178,265 | +0.59(+2.52%) |
Jun 01, 2023 | 23.12 | 23.57 | 22.97 | 23.46 | 217,252 | +0.42(+1.84%) |
May 31, 2023 | 23.18 | 23.32 | 22.83 | 23.04 | 63,892 | -0.41(-1.76%) |
May 30, 2023 | 23.58 | 23.71 | 23.27 | 23.45 | 162,407 | +0.09(+0.38%) |
May 26, 2023 | 22.85 | 23.42 | 22.82 | 23.37 | 120,919 | +0.56(+2.46%) |
May 25, 2023 | 22.92 | 22.97 | 22.64 | 22.81 | 111,467 | +0.28(+1.22%) |
May 24, 2023 | 22.70 | 22.70 | 22.39 | 22.53 | 185,167 | -0.46(-2.01%) |
May 23, 2023 | 23.19 | 23.39 | 22.94 | 22.99 | 52,757 | -0.42(-1.81%) |
May 22, 2023 | 22.98 | 23.46 | 22.98 | 23.42 | 207,486 | +0.39(+1.69%) |
May 19, 2023 | 23.10 | 23.18 | 22.91 | 23.03 | 160,593 | -0.02(-0.11%) |
May 18, 2023 | 22.85 | 23.09 | 22.79 | 23.05 | 184,871 | +0.23(+0.99%) |
May 17, 2023 | 22.40 | 22.83 | 22.32 | 22.82 | 100,503 | +0.50(+2.25%) |
May 16, 2023 | 22.38 | 22.47 | 22.27 | 22.32 | 74,907 | -0.15(-0.66%) |
May 15, 2023 | 22.25 | 22.52 | 22.17 | 22.47 | 71,470 | +0.26(+1.15%) |
May 12, 2023 | 22.44 | 22.46 | 22.03 | 22.21 | 85,076 | -0.20(-0.88%) |
May 11, 2023 | 22.48 | 22.48 | 22.21 | 22.41 | 131,661 | +0.00(+0.00%) |
May 10, 2023 | 22.54 | 22.61 | 22.19 | 22.41 | 104,005 | +0.16(+0.71%) |
May 09, 2023 | 22.20 | 22.26 | 22.15 | 22.25 | 62,545 | -0.15(-0.66%) |
May 08, 2023 | 22.33 | 22.42 | 22.21 | 22.40 | 94,081 | +0.14(+0.62%) |
May 05, 2023 | 21.83 | 22.29 | 21.83 | 22.26 | 60,690 | +0.69(+3.19%) |
May 04, 2023 | 21.64 | 21.67 | 21.49 | 21.57 | 121,514 | -0.13(-0.59%) |
May 03, 2023 | 21.79 | 22.09 | 21.70 | 21.70 | 451,047 | -0.08(-0.36%) |
May 02, 2023 | 21.91 | 21.91 | 21.61 | 21.78 | 136,958 | -0.20(-0.90%) |
May 01, 2023 | 21.99 | 21.99 | 21.91 | 21.98 | 87,570 | -0.07(-0.31%) |
Apr 28, 2023 | 21.81 | 22.05 | 21.78 | 22.05 | 68,628 | +0.20(+0.90%) |
Apr 27, 2023 | 21.57 | 21.86 | 21.52 | 21.85 | 81,271 | +0.36(+1.69%) |
Apr 26, 2023 | 21.61 | 21.71 | 21.45 | 21.49 | 74,538 | +0.01(+0.07%) |
Apr 25, 2023 | 21.82 | 21.87 | 21.46 | 21.47 | 103,386 | -0.56(-2.52%) |
Apr 24, 2023 | 21.93 | 22.10 | 21.86 | 22.03 | 146,606 | +0.09(+0.40%) |
Apr 21, 2023 | 22.06 | 22.06 | 21.82 | 21.94 | 75,450 | -0.18(-0.80%) |
Apr 20, 2023 | 22.21 | 22.32 | 22.01 | 22.12 | 101,144 | -0.54(-2.39%) |
Apr 19, 2023 | 22.65 | 22.74 | 22.55 | 22.66 | 130,286 | -0.25(-1.07%) |
Apr 18, 2023 | 23.01 | 23.07 | 22.81 | 22.90 | 85,768 | +0.05(+0.22%) |
Apr 17, 2023 | 22.66 | 22.85 | 22.65 | 22.85 | 86,960 | +0.18(+0.78%) |
Apr 14, 2023 | 22.72 | 22.94 | 22.53 | 22.68 | 71,404 | -0.05(-0.22%) |
Apr 13, 2023 | 22.59 | 22.83 | 22.50 | 22.73 | 94,324 | +0.34(+1.54%) |
Apr 12, 2023 | 22.83 | 22.89 | 22.38 | 22.38 | 81,166 | -0.24(-1.04%) |
Apr 11, 2023 | 22.62 | 22.72 | 22.55 | 22.62 | 213,116 | +0.13(+0.57%) |
Apr 10, 2023 | 22.12 | 22.49 | 22.10 | 22.49 | 94,227 | +0.17(+0.75%) |
Apr 06, 2023 | 22.21 | 22.40 | 22.12 | 22.32 | 77,863 | -0.06(-0.26%) |
Apr 05, 2023 | 22.65 | 22.67 | 22.24 | 22.38 | 123,246 | -0.52(-2.28%) |
Apr 04, 2023 | 23.23 | 23.26 | 22.80 | 22.90 | 91,021 | -0.39(-1.69%) |
Apr 03, 2023 | 23.37 | 23.46 | 23.07 | 23.30 | 290,675 | -0.17(-0.71%) |
Mar 31, 2023 | 23.11 | 23.48 | 23.11 | 23.46 | 76,477 | +0.38(+1.66%) |
Mar 30, 2023 | 23.12 | 23.22 | 23.02 | 23.08 | 160,435 | +0.23(+0.99%) |
Mar 29, 2023 | 22.66 | 22.89 | 22.59 | 22.85 | 98,038 | +0.52(+2.34%) |
Mar 28, 2023 | 22.32 | 22.38 | 22.19 | 22.33 | 89,575 | +0.09(+0.40%) |
Mar 27, 2023 | 22.35 | 22.39 | 22.11 | 22.24 | 117,565 | +0.01(+0.04%) |
Mar 24, 2023 | 22.18 | 22.27 | 22.00 | 22.23 | 68,266 | -0.13(-0.57%) |
Mar 23, 2023 | 22.50 | 22.78 | 22.13 | 22.36 | 290,578 | +0.20(+0.89%) |
Mar 22, 2023 | 22.57 | 22.84 | 22.16 | 22.17 | 95,404 | -0.33(-1.49%) |
Mar 21, 2023 | 22.29 | 22.55 | 22.29 | 22.50 | 66,810 | +0.50(+2.28%) |
Mar 20, 2023 | 21.87 | 22.14 | 21.75 | 22.00 | 119,319 | +0.17(+0.77%) |
Mar 17, 2023 | 22.08 | 22.20 | 21.74 | 21.83 | 91,993 | -0.36(-1.64%) |
Mar 16, 2023 | 21.49 | 22.20 | 21.49 | 22.20 | 132,212 | +0.48(+2.22%) |
Mar 15, 2023 | 21.56 | 21.71 | 21.32 | 21.71 | 88,005 | -0.50(-2.26%) |
Mar 14, 2023 | 22.20 | 22.37 | 21.96 | 22.21 | 257,319 | +0.25(+1.12%) |
Mar 13, 2023 | 21.70 | 22.18 | 21.49 | 21.97 | 164,816 | -0.12(-0.54%) |
Mar 10, 2023 | 22.49 | 22.58 | 21.99 | 22.09 | 64,867 | -0.47(-2.09%) |
Mar 09, 2023 | 23.14 | 23.29 | 22.49 | 22.56 | 185,073 | -0.61(-2.63%) |
Mar 08, 2023 | 22.93 | 23.18 | 22.92 | 23.17 | 86,173 | +0.24(+1.03%) |
Mar 07, 2023 | 23.43 | 23.47 | 22.92 | 22.93 | 62,720 | -0.60(-2.55%) |
Mar 06, 2023 | 23.89 | 23.91 | 23.48 | 23.53 | 103,970 | -0.28(-1.16%) |
Mar 03, 2023 | 23.34 | 23.86 | 23.34 | 23.81 | 130,056 | +0.72(+3.11%) |
Mar 02, 2023 | 22.67 | 23.12 | 22.59 | 23.09 | 100,143 | +0.01(+0.04%) |
Mar 01, 2023 | 23.18 | 23.28 | 23.00 | 23.08 | 85,606 | +0.07(+0.30%) |
Feb 28, 2023 | 22.94 | 23.22 | 22.91 | 23.01 | 72,129 | +0.06(+0.26%) |
Feb 27, 2023 | 22.93 | 23.08 | 22.83 | 22.95 | 77,268 | +0.31(+1.39%) |
Feb 24, 2023 | 22.65 | 22.67 | 22.44 | 22.64 | 123,530 | -0.46(-2.00%) |
Feb 23, 2023 | 23.04 | 23.21 | 22.71 | 23.10 | 115,104 | +0.29(+1.25%) |
Feb 22, 2023 | 22.86 | 22.96 | 22.59 | 22.82 | 507,179 | -0.06(-0.26%) |
Feb 21, 2023 | 23.34 | 23.47 | 22.87 | 22.87 | 249,005 | -0.81(-3.41%) |
Feb 17, 2023 | 23.68 | 23.76 | 23.39 | 23.68 | 65,425 | -0.21(-0.87%) |
Feb 16, 2023 | 23.75 | 24.27 | 23.75 | 23.89 | 160,291 | -0.31(-1.30%) |
Feb 15, 2023 | 23.72 | 24.21 | 23.63 | 24.20 | 97,783 | +0.30(+1.24%) |
Feb 14, 2023 | 23.41 | 23.93 | 23.33 | 23.91 | 184,169 | +0.31(+1.29%) |
Feb 13, 2023 | 23.37 | 23.64 | 23.23 | 23.60 | 115,278 | +0.25(+1.05%) |
Feb 10, 2023 | 23.45 | 23.51 | 23.17 | 23.36 | 180,810 | -0.32(-1.37%) |
Feb 09, 2023 | 24.24 | 24.33 | 23.57 | 23.68 | 149,630 | -0.12(-0.50%) |
Feb 08, 2023 | 24.08 | 24.29 | 23.79 | 23.80 | 133,088 | -0.33(-1.39%) |
Feb 07, 2023 | 23.87 | 24.23 | 23.62 | 24.13 | 230,072 | +0.34(+1.45%) |
Feb 06, 2023 | 23.79 | 24.01 | 23.67 | 23.79 | 440,943 | -0.35(-1.47%) |
Feb 03, 2023 | 24.07 | 24.61 | 23.95 | 24.14 | 477,502 | -0.39(-1.60%) |
Feb 02, 2023 | 24.24 | 24.78 | 24.22 | 24.54 | 250,350 | +0.53(+2.21%) |