Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.25 | 27.55 | 26.39 | 26.55 | 345,534 | -1.21(-4.36%) |
Jan 30, 2024 | 28.07 | 28.08 | 27.71 | 27.75 | 216,800 | -0.32(-1.16%) |
Jan 29, 2024 | 27.80 | 28.10 | 27.61 | 28.08 | 285,264 | +0.39(+1.42%) |
Jan 26, 2024 | 27.86 | 28.11 | 27.55 | 27.69 | 238,293 | +0.12(+0.43%) |
Jan 25, 2024 | 27.70 | 27.91 | 26.93 | 27.57 | 301,978 | +0.43(+1.59%) |
Jan 24, 2024 | 27.76 | 28.12 | 26.23 | 27.14 | 451,066 | -0.36(-1.32%) |
Jan 23, 2024 | 27.80 | 27.90 | 27.27 | 27.50 | 287,458 | -0.07(-0.25%) |
Jan 22, 2024 | 27.12 | 27.58 | 26.87 | 27.57 | 345,568 | +0.80(+2.98%) |
Jan 19, 2024 | 26.32 | 26.78 | 26.02 | 26.77 | 328,418 | +0.55(+2.10%) |
Jan 18, 2024 | 26.02 | 26.23 | 25.73 | 26.22 | 254,242 | +0.37(+1.45%) |
Jan 17, 2024 | 25.68 | 26.33 | 25.52 | 25.85 | 263,226 | -0.30(-1.17%) |
Jan 16, 2024 | 25.82 | 26.92 | 25.67 | 26.15 | 412,372 | -0.12(-0.45%) |
Jan 12, 2024 | 26.66 | 26.86 | 25.96 | 26.27 | 185,712 | -0.13(-0.48%) |
Jan 11, 2024 | 26.25 | 26.47 | 25.57 | 26.40 | 415,950 | -0.12(-0.45%) |
Jan 10, 2024 | 26.29 | 26.53 | 25.95 | 26.52 | 151,403 | +0.02(+0.07%) |
Jan 09, 2024 | 26.49 | 26.61 | 26.22 | 26.50 | 184,089 | -0.43(-1.61%) |
Jan 08, 2024 | 26.86 | 27.05 | 26.72 | 26.93 | 148,210 | +0.00(+0.00%) |
Jan 05, 2024 | 26.67 | 27.20 | 26.66 | 26.93 | 305,781 | +0.01(+0.04%) |
Jan 04, 2024 | 26.71 | 27.05 | 26.71 | 26.92 | 264,170 | +0.34(+1.30%) |
Jan 03, 2024 | 27.15 | 27.24 | 26.50 | 26.57 | 275,804 | -0.76(-2.77%) |
Jan 02, 2024 | 27.12 | 28.09 | 27.12 | 27.33 | 359,869 | -0.09(-0.32%) |
Dec 29, 2023 | 27.55 | 27.70 | 27.41 | 27.42 | 197,299 | -0.27(-0.96%) |
Dec 28, 2023 | 27.59 | 27.90 | 27.55 | 27.69 | 180,148 | -0.02(-0.07%) |
Dec 27, 2023 | 27.76 | 27.85 | 27.55 | 27.71 | 123,386 | +0.07(+0.25%) |
Dec 26, 2023 | 27.40 | 27.75 | 27.30 | 27.64 | 174,077 | +0.38(+1.41%) |
Dec 22, 2023 | 27.23 | 27.58 | 26.88 | 27.25 | 197,198 | +0.27(+0.98%) |
Dec 21, 2023 | 27.12 | 27.21 | 26.58 | 26.99 | 275,452 | +0.12(+0.44%) |
Dec 20, 2023 | 27.26 | 27.91 | 26.86 | 26.87 | 409,353 | -0.49(-1.80%) |
Dec 19, 2023 | 26.95 | 27.59 | 26.91 | 27.36 | 357,642 | +0.48(+1.79%) |
Dec 18, 2023 | 27.33 | 27.36 | 26.85 | 26.88 | 289,215 | -0.26(-0.94%) |
Dec 15, 2023 | 27.55 | 27.57 | 27.12 | 27.14 | 1,631,148 | -0.15(-0.54%) |
Dec 14, 2023 | 27.61 | 28.18 | 26.91 | 27.28 | 377,458 | +0.42(+1.57%) |
Dec 13, 2023 | 25.59 | 26.99 | 25.27 | 26.86 | 509,610 | +1.23(+4.80%) |
Dec 12, 2023 | 25.84 | 25.98 | 25.38 | 25.63 | 247,479 | -0.14(-0.53%) |
Dec 11, 2023 | 25.38 | 25.80 | 25.14 | 25.77 | 249,221 | +0.31(+1.24%) |
Dec 08, 2023 | 25.14 | 25.58 | 24.98 | 25.45 | 262,060 | +0.30(+1.21%) |
Dec 07, 2023 | 24.78 | 25.18 | 24.47 | 25.15 | 331,162 | +0.54(+2.20%) |
Dec 06, 2023 | 24.96 | 25.77 | 24.50 | 24.61 | 394,753 | +0.04(+0.16%) |
Dec 05, 2023 | 24.47 | 24.77 | 24.33 | 24.57 | 447,043 | -0.07(-0.28%) |
Dec 04, 2023 | 23.56 | 24.65 | 23.48 | 24.64 | 659,314 | +0.86(+3.60%) |
Dec 01, 2023 | 22.38 | 23.90 | 22.36 | 23.78 | 323,375 | +1.25(+5.54%) |
Nov 30, 2023 | 22.56 | 22.73 | 21.75 | 22.53 | 220,402 | +0.04(+0.18%) |
Nov 29, 2023 | 22.22 | 22.70 | 22.22 | 22.49 | 395,966 | +0.50(+2.26%) |
Nov 28, 2023 | 22.10 | 22.25 | 21.80 | 22.00 | 370,688 | -0.09(-0.40%) |
Nov 27, 2023 | 22.07 | 22.27 | 21.84 | 22.08 | 313,839 | -0.24(-1.09%) |
Nov 24, 2023 | 22.21 | 22.36 | 21.94 | 22.33 | 194,094 | +0.17(+0.75%) |
Nov 22, 2023 | 22.07 | 22.29 | 21.88 | 22.16 | 324,201 | +0.33(+1.52%) |
Nov 21, 2023 | 21.82 | 21.93 | 21.56 | 21.83 | 399,862 | -0.11(-0.49%) |
Nov 20, 2023 | 21.99 | 22.04 | 21.76 | 21.94 | 195,426 | -0.06(-0.27%) |
Nov 17, 2023 | 21.95 | 22.18 | 21.75 | 22.00 | 433,310 | +0.31(+1.44%) |
Nov 16, 2023 | 22.23 | 22.24 | 21.61 | 21.68 | 222,843 | -0.51(-2.28%) |
Nov 15, 2023 | 22.22 | 22.51 | 22.03 | 22.19 | 225,505 | -0.09(-0.39%) |
Nov 14, 2023 | 21.53 | 22.42 | 21.42 | 22.28 | 339,721 | +1.68(+8.18%) |
Nov 13, 2023 | 20.42 | 20.76 | 20.30 | 20.59 | 133,431 | +0.05(+0.24%) |
Nov 10, 2023 | 20.63 | 20.66 | 20.20 | 20.55 | 226,192 | -0.02(-0.09%) |
Nov 09, 2023 | 20.79 | 20.88 | 20.32 | 20.57 | 188,019 | -0.10(-0.47%) |
Nov 08, 2023 | 21.13 | 21.13 | 20.51 | 20.66 | 188,297 | -0.35(-1.67%) |
Nov 07, 2023 | 21.24 | 21.40 | 20.83 | 21.01 | 215,631 | -0.34(-1.60%) |
Nov 06, 2023 | 21.39 | 21.56 | 20.53 | 21.35 | 233,609 | -0.15(-0.68%) |
Nov 03, 2023 | 21.39 | 21.72 | 21.33 | 21.50 | 264,755 | +0.76(+3.66%) |
Nov 02, 2023 | 19.79 | 20.82 | 19.51 | 20.74 | 241,015 | +1.21(+6.18%) |
Nov 01, 2023 | 19.53 | 19.56 | 19.16 | 19.53 | 239,999 | -0.05(-0.25%) |
Oct 31, 2023 | 19.60 | 19.81 | 19.48 | 19.58 | 270,319 | -0.04(-0.20%) |
Oct 30, 2023 | 19.15 | 19.77 | 18.96 | 19.62 | 286,185 | +0.66(+3.49%) |
Oct 27, 2023 | 19.26 | 19.36 | 18.69 | 18.96 | 298,691 | -0.38(-1.96%) |
Oct 26, 2023 | 18.70 | 19.43 | 18.58 | 19.34 | 378,577 | +0.64(+3.44%) |
Oct 25, 2023 | 19.86 | 20.54 | 18.46 | 18.70 | 501,035 | -1.13(-5.70%) |
Oct 24, 2023 | 20.06 | 20.07 | 19.71 | 19.82 | 356,927 | -0.19(-0.92%) |
Oct 23, 2023 | 20.01 | 20.40 | 19.92 | 20.01 | 286,873 | -0.15(-0.72%) |
Oct 20, 2023 | 20.65 | 21.01 | 20.07 | 20.16 | 305,348 | -0.45(-2.17%) |
Oct 19, 2023 | 20.72 | 21.08 | 20.52 | 20.60 | 322,948 | -0.09(-0.42%) |
Oct 18, 2023 | 20.91 | 20.95 | 20.64 | 20.69 | 211,436 | -0.41(-1.94%) |
Oct 17, 2023 | 20.64 | 21.24 | 20.57 | 21.10 | 333,955 | +0.43(+2.07%) |
Oct 16, 2023 | 20.55 | 20.71 | 20.50 | 20.67 | 270,175 | +0.32(+1.58%) |
Oct 13, 2023 | 21.10 | 21.13 | 20.33 | 20.35 | 172,897 | -0.60(-2.88%) |
Oct 12, 2023 | 21.27 | 21.27 | 20.82 | 20.95 | 150,213 | -0.31(-1.46%) |
Oct 11, 2023 | 21.23 | 21.50 | 21.13 | 21.27 | 134,339 | +0.08(+0.37%) |
Oct 10, 2023 | 21.28 | 21.53 | 21.18 | 21.19 | 290,571 | +0.00(+0.00%) |
Oct 09, 2023 | 20.95 | 21.32 | 20.95 | 21.19 | 161,100 | +0.05(+0.23%) |
Oct 06, 2023 | 21.07 | 21.46 | 20.80 | 21.14 | 185,787 | -0.14(-0.64%) |
Oct 05, 2023 | 20.82 | 21.35 | 20.78 | 21.28 | 350,460 | +0.45(+2.15%) |
Oct 04, 2023 | 20.64 | 20.90 | 20.38 | 20.83 | 228,171 | +0.17(+0.80%) |
Oct 03, 2023 | 20.68 | 20.78 | 20.47 | 20.66 | 271,478 | -0.18(-0.89%) |
Oct 02, 2023 | 21.18 | 21.25 | 20.75 | 20.85 | 410,126 | -0.31(-1.47%) |
Sep 29, 2023 | 20.87 | 21.38 | 20.59 | 21.16 | 409,691 | +0.44(+2.11%) |
Sep 28, 2023 | 20.53 | 20.74 | 20.42 | 20.72 | 471,552 | +0.27(+1.33%) |
Sep 27, 2023 | 20.59 | 20.73 | 20.37 | 20.45 | 422,275 | +0.01(+0.05%) |
Sep 26, 2023 | 20.65 | 20.90 | 20.36 | 20.44 | 272,327 | -0.41(-1.96%) |
Sep 25, 2023 | 20.46 | 20.85 | 20.61 | 20.85 | 316,028 | +0.36(+1.76%) |
Sep 22, 2023 | 20.47 | 20.57 | 20.20 | 20.49 | 217,387 | +0.06(+0.29%) |
Sep 21, 2023 | 20.59 | 20.86 | 20.34 | 20.43 | 283,837 | -0.30(-1.46%) |
Sep 20, 2023 | 21.01 | 21.29 | 20.71 | 20.73 | 181,489 | -0.19(-0.93%) |
Sep 19, 2023 | 21.11 | 21.25 | 20.80 | 20.93 | 277,192 | -0.15(-0.69%) |
Sep 18, 2023 | 21.54 | 21.54 | 21.06 | 21.07 | 178,865 | -0.50(-2.30%) |
Sep 15, 2023 | 21.59 | 22.14 | 21.31 | 21.57 | 1,172,861 | -0.19(-0.89%) |
Sep 14, 2023 | 21.49 | 21.77 | 21.45 | 21.76 | 256,395 | +0.51(+2.38%) |
Sep 13, 2023 | 21.67 | 21.83 | 21.22 | 21.26 | 202,403 | -0.37(-1.71%) |
Sep 12, 2023 | 21.58 | 21.78 | 21.41 | 21.63 | 165,512 | +0.13(+0.59%) |
Sep 11, 2023 | 21.82 | 21.96 | 21.42 | 21.50 | 169,618 | -0.19(-0.85%) |
Sep 08, 2023 | 21.64 | 21.82 | 21.31 | 21.68 | 186,090 | +0.10(+0.45%) |
Sep 07, 2023 | 21.68 | 21.81 | 21.42 | 21.59 | 275,475 | -0.09(-0.40%) |
Sep 06, 2023 | 22.10 | 22.28 | 21.66 | 21.68 | 138,063 | -0.42(-1.90%) |
Sep 05, 2023 | 22.90 | 23.06 | 22.00 | 22.09 | 253,781 | -0.98(-4.26%) |
Sep 01, 2023 | 22.70 | 23.11 | 22.68 | 23.08 | 253,632 | +0.64(+2.86%) |
Aug 31, 2023 | 22.52 | 22.76 | 22.34 | 22.43 | 294,168 | -0.08(-0.35%) |
Aug 30, 2023 | 22.40 | 23.15 | 22.18 | 22.51 | 213,181 | +0.12(+0.52%) |
Aug 29, 2023 | 22.47 | 22.56 | 22.21 | 22.40 | 242,850 | +0.01(+0.04%) |
Aug 28, 2023 | 22.49 | 22.76 | 22.35 | 22.39 | 201,373 | -0.03(-0.13%) |
Aug 25, 2023 | 22.75 | 23.16 | 22.17 | 22.42 | 122,165 | -0.27(-1.19%) |
Aug 24, 2023 | 22.39 | 22.95 | 22.33 | 22.69 | 126,562 | +0.17(+0.77%) |
Aug 23, 2023 | 22.42 | 22.66 | 22.21 | 22.51 | 146,391 | +0.18(+0.82%) |
Aug 22, 2023 | 22.98 | 23.26 | 22.32 | 22.33 | 162,262 | -0.71(-3.10%) |
Aug 21, 2023 | 23.48 | 23.72 | 22.98 | 23.04 | 130,366 | -0.42(-1.81%) |
Aug 18, 2023 | 23.08 | 23.67 | 23.01 | 23.47 | 343,560 | +0.17(+0.74%) |
Aug 17, 2023 | 23.25 | 23.36 | 23.10 | 23.29 | 125,370 | +0.18(+0.79%) |
Aug 16, 2023 | 23.40 | 23.67 | 23.09 | 23.11 | 142,851 | -0.41(-1.76%) |
Aug 15, 2023 | 23.87 | 24.03 | 23.47 | 23.52 | 198,505 | -0.73(-3.02%) |
Aug 14, 2023 | 24.45 | 24.45 | 24.01 | 24.26 | 160,564 | -0.37(-1.49%) |
Aug 11, 2023 | 24.43 | 24.64 | 24.43 | 24.62 | 117,715 | -0.01(-0.04%) |
Aug 10, 2023 | 24.85 | 25.09 | 24.43 | 24.63 | 121,509 | -0.11(-0.43%) |
Aug 09, 2023 | 24.93 | 24.93 | 24.47 | 24.74 | 129,654 | -0.34(-1.35%) |
Aug 08, 2023 | 24.86 | 25.11 | 24.24 | 25.08 | 159,199 | -0.35(-1.37%) |
Aug 07, 2023 | 24.88 | 25.48 | 24.87 | 25.42 | 180,439 | +0.50(+2.01%) |
Aug 04, 2023 | 24.83 | 25.22 | 24.79 | 24.92 | 204,205 | +0.01(+0.04%) |
Aug 03, 2023 | 25.02 | 25.12 | 24.68 | 24.91 | 154,987 | -0.11(-0.42%) |
Aug 02, 2023 | 24.92 | 25.23 | 23.25 | 25.02 | 282,212 | -0.21(-0.84%) |
Aug 01, 2023 | 25.30 | 25.43 | 24.91 | 25.23 | 387,316 | -0.09(-0.34%) |
Jul 31, 2023 | 25.05 | 25.38 | 24.85 | 25.32 | 380,907 | +0.22(+0.88%) |
Jul 28, 2023 | 25.14 | 25.47 | 24.85 | 25.10 | 347,721 | +0.09(+0.35%) |
Jul 27, 2023 | 24.89 | 25.37 | 24.70 | 25.01 | 466,091 | +0.37(+1.49%) |
Jul 26, 2023 | 24.53 | 25.67 | 23.93 | 24.64 | 571,875 | +1.85(+8.12%) |
Jul 25, 2023 | 23.03 | 23.12 | 22.61 | 22.79 | 234,802 | -0.34(-1.46%) |
Jul 24, 2023 | 22.51 | 23.23 | 22.51 | 23.13 | 346,839 | +0.53(+2.35%) |
Jul 21, 2023 | 22.82 | 22.89 | 22.54 | 22.60 | 294,143 | -0.03(-0.13%) |
Jul 20, 2023 | 22.76 | 22.78 | 22.25 | 22.63 | 241,192 | -0.17(-0.76%) |
Jul 19, 2023 | 22.26 | 22.88 | 22.20 | 22.80 | 262,443 | +0.56(+2.51%) |
Jul 18, 2023 | 21.56 | 22.30 | 21.49 | 22.24 | 251,729 | +0.74(+3.45%) |
Jul 17, 2023 | 21.28 | 21.76 | 21.15 | 21.50 | 244,463 | +0.21(+1.00%) |
Jul 14, 2023 | 21.88 | 21.88 | 21.15 | 21.29 | 237,165 | -0.42(-1.95%) |
Jul 13, 2023 | 21.38 | 21.82 | 21.36 | 21.71 | 239,205 | +0.43(+2.04%) |
Jul 12, 2023 | 21.06 | 21.46 | 21.06 | 21.28 | 235,425 | +0.46(+2.22%) |
Jul 11, 2023 | 20.79 | 20.98 | 20.61 | 20.82 | 170,773 | +0.17(+0.84%) |
Jul 10, 2023 | 20.67 | 21.18 | 20.49 | 20.64 | 248,270 | -0.08(-0.37%) |
Jul 07, 2023 | 20.12 | 20.84 | 20.12 | 20.72 | 407,765 | +0.66(+3.27%) |
Jul 06, 2023 | 20.14 | 20.17 | 19.79 | 20.06 | 191,939 | -0.39(-1.89%) |
Jul 05, 2023 | 20.69 | 20.85 | 20.38 | 20.45 | 219,775 | -0.30(-1.44%) |
Jul 03, 2023 | 20.35 | 20.89 | 20.35 | 20.75 | 137,487 | +0.39(+1.89%) |
Jun 30, 2023 | 21.01 | 21.01 | 20.35 | 20.36 | 241,381 | -0.51(-2.45%) |
Jun 29, 2023 | 21.08 | 21.36 | 20.85 | 20.87 | 257,511 | -0.04(-0.18%) |
Jun 28, 2023 | 21.22 | 21.22 | 20.74 | 20.91 | 249,639 | -0.41(-1.94%) |
Jun 27, 2023 | 21.16 | 21.56 | 20.96 | 21.33 | 243,010 | +0.16(+0.77%) |
Jun 26, 2023 | 20.94 | 21.35 | 20.91 | 21.16 | 306,814 | +0.26(+1.25%) |
Jun 23, 2023 | 20.85 | 21.14 | 20.67 | 20.90 | 703,354 | -0.23(-1.09%) |
Jun 22, 2023 | 21.22 | 21.54 | 20.77 | 21.13 | 773,135 | -0.17(-0.81%) |
Jun 21, 2023 | 21.11 | 21.47 | 21.01 | 21.31 | 458,825 | +0.09(+0.41%) |
Jun 20, 2023 | 21.37 | 21.37 | 20.98 | 21.22 | 373,036 | -0.15(-0.72%) |
Jun 16, 2023 | 21.87 | 21.87 | 21.10 | 21.37 | 1,270,754 | -0.26(-1.20%) |
Jun 15, 2023 | 21.58 | 22.39 | 21.25 | 21.64 | 1,538,824 | +0.00(+0.00%) |
Jun 14, 2023 | 22.24 | 22.53 | 21.43 | 21.64 | 322,234 | -0.56(-2.52%) |
Jun 13, 2023 | 21.91 | 22.43 | 21.55 | 22.19 | 255,611 | +0.40(+1.81%) |
Jun 12, 2023 | 22.16 | 22.58 | 21.62 | 21.80 | 239,627 | -0.43(-1.95%) |
Jun 09, 2023 | 22.27 | 22.54 | 22.03 | 22.23 | 222,457 | -0.02(-0.11%) |
Jun 08, 2023 | 22.72 | 22.72 | 22.03 | 22.26 | 314,519 | -0.46(-2.02%) |
Jun 07, 2023 | 22.49 | 23.08 | 22.08 | 22.71 | 414,728 | +0.58(+2.61%) |
Jun 06, 2023 | 21.10 | 22.39 | 21.10 | 22.14 | 376,456 | +1.03(+4.89%) |
Jun 05, 2023 | 21.87 | 21.89 | 20.91 | 21.10 | 248,129 | -0.88(-3.99%) |
Jun 02, 2023 | 20.83 | 22.09 | 20.55 | 21.98 | 406,912 | +1.48(+7.24%) |
Jun 01, 2023 | 20.32 | 20.93 | 20.18 | 20.50 | 302,012 | +0.37(+1.82%) |
May 31, 2023 | 20.52 | 20.93 | 19.97 | 20.13 | 309,930 | -0.61(-2.93%) |
May 30, 2023 | 20.88 | 21.12 | 20.56 | 20.74 | 232,629 | -0.05(-0.23%) |
May 26, 2023 | 20.47 | 20.81 | 20.26 | 20.79 | 198,409 | +0.31(+1.54%) |
May 25, 2023 | 20.70 | 20.81 | 20.32 | 20.47 | 235,337 | -0.31(-1.47%) |
May 24, 2023 | 20.98 | 20.98 | 20.40 | 20.78 | 195,653 | -0.29(-1.36%) |
May 23, 2023 | 21.14 | 21.64 | 21.03 | 21.06 | 433,504 | -0.03(-0.14%) |
May 22, 2023 | 20.96 | 21.24 | 20.78 | 21.09 | 284,249 | +0.33(+1.61%) |
May 19, 2023 | 21.52 | 21.59 | 20.50 | 20.76 | 292,219 | -0.44(-2.07%) |
May 18, 2023 | 21.26 | 21.49 | 20.41 | 21.20 | 413,393 | -0.12(-0.58%) |
May 17, 2023 | 20.17 | 21.40 | 19.64 | 21.32 | 421,672 | +1.72(+8.76%) |
May 16, 2023 | 20.32 | 20.77 | 19.57 | 19.60 | 287,819 | -0.55(-2.75%) |
May 15, 2023 | 19.77 | 20.30 | 19.67 | 20.16 | 201,486 | +0.44(+2.23%) |
May 12, 2023 | 19.61 | 20.14 | 19.35 | 19.72 | 215,449 | +0.22(+1.13%) |
May 11, 2023 | 19.61 | 19.81 | 19.36 | 19.50 | 270,428 | -0.48(-2.39%) |
May 10, 2023 | 20.65 | 20.65 | 19.70 | 19.98 | 275,173 | -0.32(-1.60%) |
May 09, 2023 | 20.79 | 20.95 | 20.19 | 20.30 | 334,180 | -0.53(-2.56%) |
May 08, 2023 | 21.75 | 21.80 | 20.79 | 20.83 | 211,115 | -0.69(-3.19%) |
May 05, 2023 | 21.55 | 21.70 | 20.92 | 21.52 | 411,016 | +0.86(+4.15%) |
May 04, 2023 | 20.12 | 21.04 | 19.78 | 20.66 | 553,108 | -0.29(-1.37%) |
May 03, 2023 | 21.42 | 22.02 | 20.90 | 20.95 | 444,817 | -0.41(-1.92%) |
May 02, 2023 | 22.55 | 22.55 | 21.13 | 21.36 | 422,839 | -1.22(-5.41%) |
May 01, 2023 | 22.82 | 22.95 | 22.37 | 22.58 | 266,186 | -0.21(-0.92%) |
Apr 28, 2023 | 22.83 | 23.30 | 22.68 | 22.79 | 417,330 | -0.06(-0.25%) |
Apr 27, 2023 | 22.85 | 23.19 | 22.52 | 22.85 | 243,761 | +0.07(+0.29%) |
Apr 26, 2023 | 22.62 | 23.35 | 22.55 | 22.78 | 368,526 | +0.76(+3.47%) |
Apr 25, 2023 | 22.47 | 22.62 | 21.85 | 22.02 | 290,689 | -0.65(-2.86%) |
Apr 24, 2023 | 22.33 | 22.90 | 22.29 | 22.67 | 216,649 | +0.18(+0.81%) |
Apr 21, 2023 | 22.76 | 22.78 | 22.32 | 22.48 | 316,703 | -0.34(-1.50%) |
Apr 20, 2023 | 22.84 | 22.99 | 22.60 | 22.83 | 198,786 | -0.14(-0.62%) |
Apr 19, 2023 | 22.29 | 23.17 | 22.18 | 22.97 | 262,246 | +0.67(+2.99%) |
Apr 18, 2023 | 23.13 | 23.13 | 22.14 | 22.30 | 257,193 | -0.83(-3.59%) |
Apr 17, 2023 | 22.31 | 23.22 | 21.98 | 23.13 | 312,143 | +0.79(+3.54%) |
Apr 14, 2023 | 23.08 | 23.18 | 22.19 | 22.34 | 262,370 | -0.53(-2.34%) |
Apr 13, 2023 | 22.71 | 23.10 | 22.53 | 22.88 | 268,249 | +0.11(+0.50%) |
Apr 12, 2023 | 23.15 | 23.19 | 22.70 | 22.76 | 161,662 | -0.17(-0.75%) |
Apr 11, 2023 | 23.20 | 23.51 | 22.77 | 22.93 | 252,787 | -0.25(-1.07%) |
Apr 10, 2023 | 22.95 | 23.42 | 22.86 | 23.18 | 345,752 | +0.19(+0.83%) |
Apr 06, 2023 | 22.25 | 23.06 | 22.25 | 22.99 | 335,973 | +0.29(+1.26%) |
Apr 05, 2023 | 22.77 | 22.90 | 22.47 | 22.70 | 398,512 | -0.24(-1.04%) |
Apr 04, 2023 | 23.50 | 23.50 | 22.44 | 22.94 | 235,946 | -0.41(-1.76%) |
Apr 03, 2023 | 23.60 | 23.91 | 23.20 | 23.35 | 242,058 | -0.21(-0.89%) |
Mar 31, 2023 | 23.71 | 23.88 | 23.32 | 23.56 | 266,726 | +0.11(+0.45%) |
Mar 30, 2023 | 24.04 | 24.27 | 23.33 | 23.46 | 292,628 | -0.58(-2.42%) |
Mar 29, 2023 | 24.33 | 24.41 | 23.79 | 24.04 | 291,731 | -0.11(-0.43%) |
Mar 28, 2023 | 24.21 | 24.59 | 23.90 | 24.14 | 200,684 | -0.19(-0.78%) |
Mar 27, 2023 | 24.57 | 24.72 | 24.18 | 24.33 | 237,711 | +0.20(+0.83%) |
Mar 24, 2023 | 22.80 | 24.19 | 22.76 | 24.13 | 320,499 | +1.05(+4.55%) |
Mar 23, 2023 | 23.91 | 24.10 | 22.91 | 23.09 | 421,890 | -0.68(-2.85%) |
Mar 22, 2023 | 24.68 | 24.98 | 23.73 | 23.76 | 372,570 | -1.07(-4.30%) |
Mar 21, 2023 | 25.12 | 25.45 | 24.71 | 24.83 | 397,601 | +0.72(+2.97%) |
Mar 20, 2023 | 24.76 | 25.20 | 24.09 | 24.12 | 394,481 | -0.28(-1.13%) |
Mar 17, 2023 | 24.99 | 24.99 | 24.05 | 24.39 | 1,237,460 | -1.01(-3.98%) |
Mar 16, 2023 | 23.96 | 25.87 | 23.88 | 25.40 | 454,691 | +1.01(+4.15%) |
Mar 15, 2023 | 23.97 | 24.62 | 23.55 | 24.39 | 518,317 | -0.12(-0.51%) |
Mar 14, 2023 | 26.77 | 27.35 | 24.26 | 24.52 | 618,376 | -0.53(-2.13%) |
Mar 13, 2023 | 25.29 | 26.52 | 23.81 | 25.05 | 801,810 | -0.44(-1.72%) |
Mar 10, 2023 | 24.89 | 25.63 | 24.33 | 25.49 | 637,221 | +0.21(+0.83%) |
Mar 09, 2023 | 26.37 | 26.40 | 25.21 | 25.28 | 356,693 | -1.27(-4.78%) |
Mar 08, 2023 | 26.85 | 26.85 | 26.38 | 26.55 | 226,331 | -0.27(-1.00%) |
Mar 07, 2023 | 26.92 | 27.17 | 26.65 | 26.82 | 298,811 | -0.18(-0.67%) |
Mar 06, 2023 | 27.81 | 28.09 | 26.88 | 27.00 | 337,762 | -0.88(-3.15%) |
Mar 03, 2023 | 27.96 | 28.13 | 27.57 | 27.87 | 245,149 | +0.09(+0.31%) |
Mar 02, 2023 | 27.85 | 27.85 | 27.50 | 27.79 | 283,488 | -0.13(-0.48%) |
Mar 01, 2023 | 27.85 | 28.08 | 27.53 | 27.92 | 235,502 | -0.12(-0.44%) |
Feb 28, 2023 | 28.30 | 28.51 | 28.04 | 28.05 | 330,411 | -0.16(-0.58%) |
Feb 27, 2023 | 28.79 | 28.90 | 28.19 | 28.21 | 225,114 | -0.46(-1.62%) |
Feb 24, 2023 | 28.27 | 28.71 | 28.13 | 28.67 | 365,213 | +0.17(+0.60%) |
Feb 23, 2023 | 28.14 | 28.54 | 28.13 | 28.50 | 306,697 | +0.35(+1.24%) |
Feb 22, 2023 | 28.25 | 28.25 | 27.91 | 28.15 | 323,646 | +0.06(+0.20%) |
Feb 21, 2023 | 28.58 | 28.58 | 27.92 | 28.09 | 354,568 | +0.02(+0.07%) |
Feb 17, 2023 | 28.08 | 28.30 | 27.91 | 28.08 | 361,734 | +0.04(+0.14%) |
Feb 16, 2023 | 27.90 | 28.22 | 27.78 | 28.04 | 161,756 | -0.19(-0.67%) |
Feb 15, 2023 | 27.73 | 28.28 | 27.67 | 28.23 | 190,931 | +0.27(+0.98%) |
Feb 14, 2023 | 27.97 | 28.23 | 27.64 | 27.95 | 217,129 | -0.25(-0.87%) |
Feb 13, 2023 | 28.22 | 28.30 | 28.08 | 28.20 | 145,410 | -0.12(-0.43%) |
Feb 10, 2023 | 28.18 | 28.63 | 27.98 | 28.32 | 158,324 | +0.14(+0.50%) |
Feb 09, 2023 | 28.74 | 28.95 | 28.09 | 28.18 | 244,458 | -0.53(-1.85%) |
Feb 08, 2023 | 28.98 | 29.18 | 28.55 | 28.71 | 240,407 | -0.54(-1.84%) |
Feb 07, 2023 | 28.49 | 29.27 | 28.37 | 29.25 | 482,396 | +0.57(+1.98%) |
Feb 06, 2023 | 29.07 | 29.16 | 28.45 | 28.68 | 276,497 | -0.47(-1.62%) |
Feb 03, 2023 | 28.39 | 29.23 | 28.32 | 29.15 | 360,365 | +0.48(+1.68%) |
Feb 02, 2023 | 27.83 | 28.69 | 27.74 | 28.67 | 329,984 | +0.90(+3.24%) |