Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.69 | 28.86 | 28.36 | 28.40 | 60,204 | -0.05(-0.18%) |
Jan 30, 2024 | 28.29 | 28.59 | 27.96 | 28.45 | 48,570 | +0.22(+0.78%) |
Jan 29, 2024 | 28.17 | 28.60 | 28.04 | 28.23 | 65,379 | -0.15(-0.53%) |
Jan 26, 2024 | 28.00 | 28.53 | 27.80 | 28.38 | 67,880 | +0.34(+1.21%) |
Jan 25, 2024 | 27.60 | 28.13 | 27.26 | 28.04 | 68,819 | +1.01(+3.74%) |
Jan 24, 2024 | 27.35 | 27.60 | 27.00 | 27.03 | 61,631 | -0.28(-1.03%) |
Jan 23, 2024 | 26.97 | 27.36 | 26.85 | 27.31 | 72,543 | +0.46(+1.71%) |
Jan 22, 2024 | 26.57 | 26.92 | 26.37 | 26.85 | 71,315 | +0.36(+1.36%) |
Jan 19, 2024 | 27.10 | 27.22 | 26.11 | 26.49 | 190,609 | -0.59(-2.18%) |
Jan 18, 2024 | 26.99 | 27.40 | 26.89 | 27.08 | 129,759 | +0.09(+0.33%) |
Jan 17, 2024 | 28.10 | 28.12 | 26.86 | 26.99 | 159,747 | -1.19(-4.22%) |
Jan 16, 2024 | 28.72 | 28.72 | 27.99 | 28.18 | 46,168 | -0.47(-1.64%) |
Jan 15, 2024 | 28.22 | 28.68 | 28.16 | 28.65 | 21,174 | +0.31(+1.09%) |
Jan 12, 2024 | 28.58 | 28.67 | 28.24 | 28.34 | 36,435 | -0.14(-0.49%) |
Jan 11, 2024 | 28.11 | 28.60 | 27.97 | 28.48 | 47,237 | +0.14(+0.49%) |
Jan 10, 2024 | 27.91 | 28.38 | 27.89 | 28.34 | 33,502 | -0.20(-0.70%) |
Jan 09, 2024 | 28.76 | 28.76 | 28.35 | 28.54 | 59,337 | -0.13(-0.45%) |
Jan 08, 2024 | 28.31 | 28.67 | 28.10 | 28.67 | 51,055 | +0.48(+1.70%) |
Jan 05, 2024 | 27.90 | 28.22 | 27.77 | 28.19 | 54,318 | +0.03(+0.11%) |
Jan 04, 2024 | 27.41 | 28.16 | 27.41 | 28.16 | 38,456 | +0.43(+1.55%) |
Jan 03, 2024 | 27.83 | 27.83 | 27.46 | 27.73 | 30,024 | +0.03(+0.11%) |
Jan 02, 2024 | 27.37 | 27.72 | 27.20 | 27.70 | 47,547 | +0.28(+1.02%) |
Dec 29, 2023 | 27.42 | 0 | +0.07(+0.26%) | |||
Dec 28, 2023 | 27.64 | 27.64 | 27.28 | 27.35 | 32,617 | -0.39(-1.41%) |
Dec 27, 2023 | 27.69 | 27.84 | 27.63 | 27.74 | 34,284 | +0.10(+0.36%) |
Dec 22, 2023 | 27.64 | 0 | -0.03(-0.11%) | |||
Dec 21, 2023 | 27.65 | 27.82 | 27.43 | 27.67 | 38,279 | +0.24(+0.87%) |
Dec 20, 2023 | 27.80 | 27.89 | 27.37 | 27.43 | 75,727 | -0.47(-1.68%) |
Dec 19, 2023 | 27.62 | 28.15 | 27.61 | 27.90 | 94,900 | +0.30(+1.09%) |
Dec 18, 2023 | 27.47 | 27.74 | 27.30 | 27.60 | 49,010 | +0.19(+0.69%) |
Dec 15, 2023 | 26.88 | 27.49 | 26.37 | 27.41 | 105,630 | +0.26(+0.96%) |
Dec 14, 2023 | 27.04 | 27.50 | 26.96 | 27.15 | 65,132 | +0.12(+0.44%) |
Dec 13, 2023 | 26.20 | 27.07 | 26.20 | 27.03 | 50,369 | +0.72(+2.74%) |
Dec 12, 2023 | 26.40 | 26.46 | 26.05 | 26.31 | 65,409 | -0.12(-0.45%) |
Dec 11, 2023 | 26.96 | 26.96 | 26.27 | 26.43 | 91,519 | -0.54(-2.00%) |
Dec 08, 2023 | 26.65 | 27.19 | 26.65 | 26.97 | 50,496 | +0.03(+0.11%) |
Dec 07, 2023 | 26.80 | 27.08 | 26.70 | 26.94 | 38,504 | +0.42(+1.58%) |
Dec 06, 2023 | 26.40 | 26.82 | 26.40 | 26.52 | 92,031 | +0.15(+0.57%) |
Dec 05, 2023 | 26.22 | 26.55 | 26.20 | 26.37 | 52,704 | +0.00(+0.00%) |
Dec 04, 2023 | 26.59 | 26.60 | 26.08 | 26.37 | 52,765 | -0.15(-0.57%) |
Dec 01, 2023 | 26.08 | 26.61 | 26.08 | 26.52 | 56,652 | +0.50(+1.92%) |
Nov 30, 2023 | 26.49 | 26.49 | 25.94 | 26.02 | 67,753 | -0.58(-2.18%) |
Nov 29, 2023 | 25.91 | 26.78 | 25.90 | 26.60 | 183,910 | +0.80(+3.10%) |
Nov 28, 2023 | 25.64 | 25.80 | 25.00 | 25.80 | 158,711 | +0.41(+1.61%) |
Nov 27, 2023 | 25.55 | 25.63 | 25.01 | 25.39 | 63,306 | +0.10(+0.40%) |
Nov 24, 2023 | 25.00 | 25.35 | 24.72 | 25.29 | 49,810 | +0.53(+2.14%) |
Nov 23, 2023 | 25.00 | 25.00 | 24.54 | 24.76 | 41,478 | +0.34(+1.39%) |
Nov 22, 2023 | 24.70 | 24.77 | 24.32 | 24.42 | 50,292 | +0.04(+0.16%) |
Nov 21, 2023 | 24.31 | 24.54 | 24.12 | 24.38 | 45,199 | -0.05(-0.20%) |
Nov 20, 2023 | 24.80 | 24.82 | 24.40 | 24.43 | 46,464 | -0.29(-1.17%) |
Nov 17, 2023 | 24.71 | 24.78 | 24.55 | 24.72 | 37,038 | +0.05(+0.20%) |
Nov 16, 2023 | 24.35 | 24.75 | 24.30 | 24.67 | 39,002 | +0.20(+0.82%) |
Nov 15, 2023 | 24.56 | 24.84 | 24.27 | 24.47 | 67,856 | +0.09(+0.37%) |
Nov 14, 2023 | 25.10 | 25.11 | 24.32 | 24.38 | 99,380 | +0.52(+2.18%) |
Nov 13, 2023 | 23.75 | 23.98 | 23.72 | 23.86 | 19,938 | -0.15(-0.62%) |
Nov 10, 2023 | 24.12 | 24.37 | 23.79 | 24.01 | 40,824 | +0.04(+0.17%) |
Nov 09, 2023 | 23.80 | 24.17 | 23.66 | 23.97 | 43,916 | +0.22(+0.93%) |
Nov 08, 2023 | 23.77 | 24.06 | 23.50 | 23.75 | 36,965 | -0.08(-0.34%) |
Nov 07, 2023 | 23.91 | 24.24 | 23.73 | 23.83 | 39,318 | -0.18(-0.75%) |
Nov 06, 2023 | 24.17 | 24.37 | 23.85 | 24.01 | 36,581 | -0.49(-2.00%) |
Nov 03, 2023 | 24.12 | 24.77 | 23.84 | 24.50 | 87,294 | +0.25(+1.03%) |
Nov 02, 2023 | 23.80 | 24.36 | 23.25 | 24.25 | 95,771 | +0.69(+2.93%) |
Nov 01, 2023 | 23.38 | 23.63 | 23.07 | 23.56 | 51,516 | +0.17(+0.73%) |
Oct 31, 2023 | 23.30 | 23.59 | 23.11 | 23.39 | 71,573 | +0.28(+1.21%) |
Oct 30, 2023 | 22.86 | 23.19 | 22.79 | 23.11 | 37,770 | +0.33(+1.45%) |
Oct 27, 2023 | 22.99 | 23.33 | 22.73 | 22.78 | 68,769 | -0.25(-1.09%) |
Oct 26, 2023 | 22.90 | 23.10 | 22.90 | 23.03 | 44,099 | +0.03(+0.13%) |
Oct 25, 2023 | 23.18 | 23.22 | 22.90 | 23.00 | 32,924 | -0.20(-0.86%) |
Oct 24, 2023 | 23.40 | 23.51 | 23.20 | 23.20 | 42,333 | -0.22(-0.94%) |
Oct 23, 2023 | 23.25 | 23.67 | 23.16 | 23.42 | 63,316 | -0.05(-0.21%) |
Oct 20, 2023 | 23.62 | 23.69 | 23.30 | 23.47 | 32,728 | +0.01(+0.04%) |
Oct 19, 2023 | 23.68 | 23.81 | 23.37 | 23.46 | 84,802 | -0.43(-1.80%) |
Oct 18, 2023 | 23.81 | 24.00 | 23.53 | 23.89 | 67,715 | +0.07(+0.29%) |
Oct 17, 2023 | 23.82 | 24.08 | 23.73 | 23.82 | 71,647 | -0.15(-0.63%) |
Oct 16, 2023 | 23.74 | 24.12 | 23.62 | 23.97 | 70,844 | +0.27(+1.14%) |
Oct 13, 2023 | 23.93 | 24.02 | 23.53 | 23.70 | 66,287 | -0.21(-0.88%) |
Oct 12, 2023 | 24.72 | 24.72 | 23.78 | 23.91 | 70,279 | -0.65(-2.65%) |
Oct 11, 2023 | 24.58 | 24.73 | 24.36 | 24.56 | 51,306 | -0.01(-0.04%) |
Oct 10, 2023 | 24.84 | 24.86 | 24.25 | 24.57 | 56,951 | -0.03(-0.12%) |
Oct 06, 2023 | 24.60 | 0 | +0.04(+0.16%) | |||
Oct 05, 2023 | 24.62 | 25.04 | 24.54 | 24.56 | 96,406 | -0.09(-0.37%) |
Oct 04, 2023 | 24.55 | 24.68 | 24.03 | 24.65 | 80,297 | +0.08(+0.33%) |
Oct 03, 2023 | 24.70 | 24.72 | 24.21 | 24.57 | 96,457 | -0.18(-0.73%) |
Oct 02, 2023 | 24.98 | 25.01 | 24.41 | 24.75 | 89,693 | -0.44(-1.75%) |
Sep 29, 2023 | 25.55 | 25.55 | 24.94 | 25.19 | 156,249 | +0.00(+0.00%) |
Sep 28, 2023 | 25.60 | 25.60 | 25.12 | 25.19 | 89,052 | -0.47(-1.83%) |
Sep 27, 2023 | 25.76 | 26.19 | 25.22 | 25.66 | 198,229 | +0.40(+1.58%) |
Sep 26, 2023 | 27.25 | 27.81 | 25.10 | 25.26 | 277,070 | -2.81(-10.01%) |
Sep 25, 2023 | 28.02 | 28.20 | 27.90 | 28.07 | 79,260 | +0.06(+0.21%) |
Sep 22, 2023 | 28.13 | 28.30 | 27.92 | 28.01 | 38,476 | -0.05(-0.18%) |
Sep 21, 2023 | 28.39 | 28.50 | 28.04 | 28.06 | 30,280 | -0.45(-1.58%) |
Sep 20, 2023 | 28.83 | 28.83 | 28.11 | 28.51 | 46,872 | -0.12(-0.42%) |
Sep 19, 2023 | 29.01 | 29.18 | 28.50 | 28.63 | 46,132 | -0.12(-0.42%) |
Sep 18, 2023 | 28.70 | 29.02 | 28.63 | 28.75 | 66,509 | -0.10(-0.35%) |
Sep 15, 2023 | 29.01 | 29.14 | 28.75 | 28.85 | 119,661 | -0.19(-0.65%) |
Sep 14, 2023 | 28.43 | 29.14 | 28.43 | 29.04 | 64,461 | +0.78(+2.76%) |
Sep 13, 2023 | 28.53 | 28.59 | 28.24 | 28.26 | 131,384 | -0.26(-0.91%) |
Sep 12, 2023 | 28.50 | 28.60 | 28.49 | 28.52 | 22,574 | +0.02(+0.07%) |
Sep 11, 2023 | 28.63 | 28.63 | 28.44 | 28.50 | 22,252 | +0.05(+0.18%) |
Sep 08, 2023 | 28.64 | 28.72 | 28.36 | 28.45 | 49,631 | -0.17(-0.59%) |
Sep 07, 2023 | 28.95 | 28.95 | 28.60 | 28.62 | 32,798 | -0.17(-0.59%) |
Sep 06, 2023 | 29.17 | 29.45 | 28.67 | 28.79 | 59,855 | -0.41(-1.40%) |
Sep 05, 2023 | 28.38 | 29.39 | 28.37 | 29.20 | 62,578 | +0.29(+1.00%) |
Sep 01, 2023 | 28.91 | 0 | -0.18(-0.62%) | |||
Aug 31, 2023 | 29.05 | 29.22 | 28.98 | 29.09 | 107,699 | +0.09(+0.31%) |
Aug 30, 2023 | 29.23 | 29.80 | 29.00 | 29.00 | 166,085 | -0.35(-1.19%) |
Aug 29, 2023 | 29.45 | 29.47 | 29.17 | 29.35 | 140,696 | +0.27(+0.93%) |
Aug 28, 2023 | 28.92 | 29.21 | 28.92 | 29.08 | 43,050 | +0.11(+0.38%) |
Aug 25, 2023 | 28.89 | 29.18 | 28.89 | 28.97 | 62,594 | +0.05(+0.17%) |
Aug 24, 2023 | 29.41 | 29.47 | 28.71 | 28.92 | 64,802 | -0.04(-0.14%) |
Aug 23, 2023 | 28.33 | 28.96 | 28.11 | 28.96 | 52,107 | +0.28(+0.98%) |
Aug 22, 2023 | 28.82 | 28.82 | 28.31 | 28.68 | 63,932 | -0.11(-0.38%) |
Aug 21, 2023 | 29.12 | 29.36 | 28.55 | 28.79 | 106,329 | -0.59(-2.01%) |
Aug 18, 2023 | 28.95 | 29.41 | 28.79 | 29.38 | 78,212 | +0.38(+1.31%) |
Aug 17, 2023 | 29.00 | 29.66 | 28.71 | 29.00 | 60,485 | +0.02(+0.07%) |
Aug 16, 2023 | 28.66 | 29.15 | 28.66 | 28.98 | 55,353 | -0.18(-0.62%) |
Aug 15, 2023 | 29.74 | 29.74 | 28.92 | 29.16 | 45,008 | -0.59(-1.98%) |
Aug 14, 2023 | 29.59 | 29.80 | 29.22 | 29.75 | 67,616 | +0.29(+0.98%) |
Aug 11, 2023 | 29.40 | 29.55 | 28.99 | 29.46 | 53,115 | +0.07(+0.24%) |
Aug 10, 2023 | 29.60 | 29.74 | 29.13 | 29.39 | 158,456 | -0.02(-0.07%) |
Aug 09, 2023 | 29.41 | 29.61 | 29.08 | 29.41 | 66,070 | -0.08(-0.27%) |
Aug 08, 2023 | 27.70 | 29.58 | 27.70 | 29.49 | 195,991 | +1.74(+6.27%) |
Aug 04, 2023 | 27.75 | 0 | -1.41(-4.84%) | |||
Aug 03, 2023 | 28.72 | 29.51 | 28.70 | 29.16 | 42,592 | +0.22(+0.76%) |
Aug 02, 2023 | 30.25 | 30.25 | 28.92 | 28.94 | 80,636 | -1.47(-4.83%) |
Aug 01, 2023 | 30.51 | 30.64 | 30.16 | 30.41 | 50,608 | -0.13(-0.43%) |
Jul 31, 2023 | 30.40 | 30.85 | 30.30 | 30.54 | 81,575 | +0.15(+0.49%) |
Jul 28, 2023 | 30.02 | 30.46 | 30.02 | 30.39 | 71,061 | +0.21(+0.70%) |
Jul 27, 2023 | 30.68 | 30.68 | 30.06 | 30.18 | 64,527 | -0.38(-1.24%) |
Jul 26, 2023 | 30.62 | 30.79 | 30.27 | 30.56 | 49,331 | +0.06(+0.20%) |
Jul 25, 2023 | 31.11 | 31.16 | 29.88 | 30.50 | 130,615 | -0.80(-2.56%) |
Jul 24, 2023 | 31.41 | 31.68 | 31.27 | 31.30 | 35,646 | -0.18(-0.57%) |
Jul 21, 2023 | 32.33 | 32.33 | 31.38 | 31.48 | 38,553 | -0.48(-1.50%) |
Jul 20, 2023 | 31.90 | 32.42 | 31.70 | 31.96 | 43,901 | +0.19(+0.60%) |
Jul 19, 2023 | 31.80 | 32.22 | 31.76 | 31.77 | 57,352 | -0.29(-0.90%) |
Jul 18, 2023 | 32.45 | 32.45 | 31.98 | 32.06 | 29,590 | +0.01(+0.03%) |
Jul 17, 2023 | 32.48 | 32.49 | 31.69 | 32.05 | 32,012 | -0.15(-0.47%) |
Jul 14, 2023 | 31.64 | 32.25 | 31.64 | 32.20 | 55,522 | +0.15(+0.47%) |
Jul 13, 2023 | 31.83 | 32.50 | 31.69 | 32.05 | 59,965 | +0.46(+1.46%) |
Jul 12, 2023 | 31.75 | 31.93 | 31.50 | 31.59 | 40,467 | -0.21(-0.66%) |
Jul 11, 2023 | 31.60 | 31.83 | 31.60 | 31.80 | 40,609 | +0.10(+0.32%) |
Jul 10, 2023 | 31.39 | 31.92 | 31.39 | 31.70 | 41,174 | +0.22(+0.70%) |
Jul 07, 2023 | 31.63 | 31.76 | 31.20 | 31.48 | 41,001 | -0.22(-0.69%) |
Jul 06, 2023 | 31.36 | 31.85 | 31.09 | 31.70 | 67,381 | +0.19(+0.60%) |
Jul 05, 2023 | 31.07 | 31.97 | 31.07 | 31.51 | 40,233 | +0.06(+0.19%) |
Jul 04, 2023 | 31.23 | 31.56 | 31.13 | 31.45 | 38,735 | +0.21(+0.67%) |
Jun 30, 2023 | 31.24 | 0 | +0.08(+0.26%) | |||
Jun 29, 2023 | 30.98 | 31.34 | 30.75 | 31.16 | 51,012 | -0.18(-0.57%) |
Jun 28, 2023 | 30.98 | 31.60 | 30.76 | 31.34 | 113,473 | +0.34(+1.10%) |
Jun 27, 2023 | 30.83 | 31.05 | 30.81 | 31.00 | 44,287 | +0.28(+0.91%) |
Jun 26, 2023 | 30.71 | 30.90 | 30.47 | 30.72 | 58,945 | +0.27(+0.89%) |
Jun 23, 2023 | 30.66 | 30.84 | 30.37 | 30.45 | 41,763 | -0.35(-1.14%) |
Jun 22, 2023 | 30.67 | 31.01 | 30.51 | 30.80 | 73,202 | +0.08(+0.26%) |
Jun 21, 2023 | 30.86 | 31.32 | 30.65 | 30.72 | 76,738 | -0.09(-0.29%) |
Jun 20, 2023 | 31.19 | 31.51 | 30.81 | 30.81 | 85,614 | -0.30(-0.96%) |
Jun 19, 2023 | 31.01 | 31.14 | 30.86 | 31.11 | 52,342 | -0.11(-0.35%) |
Jun 16, 2023 | 31.90 | 32.15 | 31.20 | 31.22 | 307,880 | -0.63(-1.98%) |
Jun 15, 2023 | 31.78 | 31.97 | 31.68 | 31.85 | 78,437 | +0.05(+0.16%) |
Jun 14, 2023 | 32.06 | 32.23 | 31.60 | 31.80 | 118,568 | -0.28(-0.87%) |
Jun 13, 2023 | 32.31 | 32.48 | 31.80 | 32.08 | 76,349 | -0.31(-0.96%) |
Jun 12, 2023 | 33.16 | 33.34 | 32.21 | 32.39 | 76,768 | -0.77(-2.32%) |
Jun 09, 2023 | 33.43 | 33.72 | 33.09 | 33.16 | 33,785 | -0.14(-0.42%) |
Jun 08, 2023 | 33.17 | 33.56 | 33.16 | 33.30 | 53,390 | +0.00(+0.00%) |
Jun 07, 2023 | 33.30 | 33.45 | 32.88 | 33.30 | 65,237 | +0.05(+0.15%) |
Jun 06, 2023 | 32.72 | 33.37 | 32.22 | 33.25 | 105,104 | +0.49(+1.50%) |
Jun 05, 2023 | 32.97 | 33.47 | 32.69 | 32.76 | 90,245 | -0.46(-1.38%) |
Jun 02, 2023 | 32.09 | 33.34 | 32.05 | 33.22 | 166,180 | +1.12(+3.49%) |
Jun 01, 2023 | 31.00 | 32.15 | 30.55 | 32.10 | 105,116 | +0.87(+2.79%) |
May 31, 2023 | 31.50 | 31.73 | 31.06 | 31.23 | 169,801 | -0.29(-0.92%) |
May 30, 2023 | 31.55 | 31.72 | 31.34 | 31.52 | 61,242 | -0.28(-0.88%) |
May 29, 2023 | 31.34 | 32.24 | 31.34 | 31.80 | 80,364 | +0.46(+1.47%) |
May 26, 2023 | 31.00 | 31.37 | 30.95 | 31.34 | 55,784 | +0.21(+0.67%) |
May 25, 2023 | 30.84 | 31.18 | 30.78 | 31.13 | 89,183 | +0.13(+0.42%) |
May 24, 2023 | 30.98 | 31.20 | 30.77 | 31.00 | 100,894 | -0.19(-0.61%) |
May 23, 2023 | 31.03 | 31.30 | 30.97 | 31.19 | 82,629 | +0.05(+0.16%) |
May 19, 2023 | 31.14 | 0 | +0.28(+0.91%) | |||
May 18, 2023 | 30.09 | 30.86 | 30.09 | 30.86 | 52,138 | +0.67(+2.22%) |
May 17, 2023 | 29.90 | 30.22 | 29.78 | 30.19 | 105,567 | +0.47(+1.58%) |
May 16, 2023 | 29.40 | 29.96 | 29.27 | 29.72 | 108,365 | +0.12(+0.41%) |
May 15, 2023 | 29.52 | 29.76 | 29.28 | 29.60 | 89,302 | +0.15(+0.51%) |
May 12, 2023 | 29.26 | 29.70 | 29.26 | 29.45 | 87,443 | +0.13(+0.44%) |
May 11, 2023 | 29.33 | 29.49 | 29.02 | 29.32 | 90,000 | +0.02(+0.07%) |
May 10, 2023 | 29.01 | 29.80 | 28.91 | 29.30 | 135,175 | +0.26(+0.90%) |
May 09, 2023 | 28.21 | 29.45 | 28.21 | 29.04 | 200,463 | +0.34(+1.18%) |
May 08, 2023 | 27.51 | 28.70 | 26.91 | 28.70 | 178,094 | +2.04(+7.65%) |
May 05, 2023 | 26.61 | 26.98 | 26.54 | 26.66 | 59,893 | +0.12(+0.45%) |
May 04, 2023 | 27.66 | 27.71 | 26.48 | 26.54 | 78,065 | -1.20(-4.33%) |
May 03, 2023 | 27.40 | 27.95 | 27.04 | 27.74 | 87,907 | +0.26(+0.95%) |
May 02, 2023 | 27.59 | 27.74 | 27.40 | 27.48 | 47,270 | -0.13(-0.47%) |
May 01, 2023 | 27.50 | 27.93 | 27.50 | 27.61 | 43,049 | -0.01(-0.04%) |
Apr 28, 2023 | 27.71 | 27.84 | 27.45 | 27.62 | 121,949 | -0.09(-0.32%) |
Apr 27, 2023 | 27.36 | 28.00 | 27.25 | 27.71 | 53,945 | +0.24(+0.87%) |
Apr 26, 2023 | 27.96 | 27.97 | 27.46 | 27.47 | 60,516 | -0.74(-2.62%) |
Apr 25, 2023 | 28.20 | 28.28 | 27.94 | 28.21 | 43,633 | -0.15(-0.53%) |
Apr 24, 2023 | 28.49 | 28.54 | 28.28 | 28.36 | 47,868 | -0.02(-0.07%) |
Apr 21, 2023 | 28.25 | 28.48 | 27.95 | 28.38 | 48,940 | +0.37(+1.32%) |
Apr 20, 2023 | 28.33 | 28.41 | 27.82 | 28.01 | 52,351 | -0.43(-1.51%) |
Apr 19, 2023 | 28.07 | 28.58 | 27.82 | 28.44 | 82,768 | +0.07(+0.25%) |
Apr 18, 2023 | 28.21 | 28.96 | 28.06 | 28.37 | 68,791 | -0.05(-0.18%) |
Apr 17, 2023 | 28.91 | 28.94 | 28.12 | 28.42 | 70,085 | -0.33(-1.15%) |
Apr 14, 2023 | 28.65 | 29.06 | 28.40 | 28.75 | 124,326 | +0.23(+0.81%) |
Apr 13, 2023 | 28.39 | 28.92 | 28.23 | 28.52 | 95,857 | +0.44(+1.57%) |
Apr 12, 2023 | 28.16 | 28.32 | 27.95 | 28.08 | 46,063 | -0.23(-0.81%) |
Apr 11, 2023 | 28.01 | 28.85 | 27.60 | 28.31 | 131,954 | +0.43(+1.54%) |
Apr 10, 2023 | 27.00 | 27.91 | 26.90 | 27.88 | 76,722 | +0.96(+3.57%) |
Apr 06, 2023 | 26.92 | 0 | +0.13(+0.49%) | |||
Apr 05, 2023 | 26.76 | 27.09 | 26.59 | 26.79 | 71,866 | +0.21(+0.79%) |
Apr 04, 2023 | 26.99 | 27.07 | 26.55 | 26.58 | 41,969 | -0.27(-1.01%) |
Apr 03, 2023 | 26.95 | 27.08 | 26.44 | 26.85 | 85,686 | -0.19(-0.70%) |
Mar 31, 2023 | 27.10 | 27.43 | 26.86 | 27.04 | 148,104 | +0.23(+0.86%) |
Mar 30, 2023 | 26.53 | 26.89 | 26.21 | 26.81 | 85,660 | +0.10(+0.37%) |
Mar 29, 2023 | 27.11 | 27.14 | 26.58 | 26.71 | 89,051 | -0.11(-0.41%) |
Mar 28, 2023 | 26.65 | 27.10 | 26.65 | 26.82 | 54,764 | +0.07(+0.26%) |
Mar 27, 2023 | 26.76 | 27.02 | 26.70 | 26.75 | 57,494 | +0.12(+0.45%) |
Mar 24, 2023 | 26.21 | 26.71 | 26.16 | 26.63 | 46,291 | +0.20(+0.76%) |
Mar 23, 2023 | 26.16 | 26.79 | 25.99 | 26.43 | 185,134 | +0.41(+1.58%) |
Mar 22, 2023 | 26.46 | 26.46 | 26.00 | 26.02 | 93,641 | -0.59(-2.22%) |
Mar 21, 2023 | 26.26 | 26.97 | 26.26 | 26.61 | 120,923 | +0.24(+0.91%) |
Mar 20, 2023 | 26.82 | 26.82 | 26.10 | 26.37 | 67,305 | -0.39(-1.46%) |
Mar 17, 2023 | 26.97 | 27.15 | 26.34 | 26.76 | 238,768 | -0.24(-0.89%) |
Mar 16, 2023 | 26.06 | 27.40 | 26.06 | 27.00 | 175,251 | +0.80(+3.05%) |
Mar 15, 2023 | 26.12 | 26.29 | 25.41 | 26.20 | 190,828 | +0.13(+0.50%) |
Mar 14, 2023 | 26.17 | 26.78 | 25.45 | 26.07 | 224,648 | +0.23(+0.89%) |
Mar 13, 2023 | 24.41 | 26.65 | 24.41 | 25.84 | 286,954 | +2.20(+9.31%) |
Mar 10, 2023 | 24.10 | 24.11 | 23.55 | 23.64 | 61,547 | -0.62(-2.56%) |
Mar 09, 2023 | 24.26 | 24.48 | 24.18 | 24.26 | 43,935 | -0.16(-0.66%) |
Mar 08, 2023 | 24.60 | 24.60 | 24.01 | 24.42 | 77,172 | -0.11(-0.45%) |
Mar 07, 2023 | 24.56 | 24.67 | 24.31 | 24.53 | 76,034 | -0.10(-0.41%) |
Mar 06, 2023 | 24.51 | 24.97 | 24.51 | 24.63 | 46,968 | +0.03(+0.12%) |
Mar 03, 2023 | 24.39 | 24.93 | 24.39 | 24.60 | 95,596 | +0.32(+1.32%) |
Mar 02, 2023 | 24.26 | 24.40 | 23.89 | 24.28 | 60,275 | -0.02(-0.08%) |
Mar 01, 2023 | 25.08 | 25.25 | 24.11 | 24.30 | 119,518 | -0.76(-3.03%) |
Feb 28, 2023 | 25.20 | 25.55 | 24.92 | 25.06 | 91,782 | -0.17(-0.67%) |
Feb 27, 2023 | 25.06 | 25.47 | 24.80 | 25.23 | 69,251 | +0.45(+1.82%) |
Feb 24, 2023 | 24.64 | 24.83 | 24.30 | 24.78 | 38,728 | +0.09(+0.36%) |
Feb 23, 2023 | 24.70 | 25.12 | 24.36 | 24.69 | 122,800 | +0.00(+0.00%) |
Feb 22, 2023 | 25.66 | 25.90 | 24.63 | 24.69 | 177,144 | -1.21(-4.67%) |
Feb 21, 2023 | 25.50 | 25.93 | 25.00 | 25.90 | 141,486 | +0.31(+1.21%) |
Feb 17, 2023 | 25.59 | 0 | +0.33(+1.31%) | |||
Feb 16, 2023 | 25.00 | 25.45 | 25.00 | 25.26 | 57,079 | -0.05(-0.20%) |
Feb 15, 2023 | 25.50 | 25.50 | 25.10 | 25.31 | 38,320 | -0.22(-0.86%) |
Feb 14, 2023 | 25.20 | 25.71 | 25.06 | 25.53 | 67,188 | +0.33(+1.31%) |
Feb 13, 2023 | 25.05 | 25.40 | 25.00 | 25.20 | 21,936 | +0.06(+0.24%) |
Feb 10, 2023 | 24.94 | 25.21 | 24.94 | 25.14 | 45,822 | +0.05(+0.20%) |
Feb 09, 2023 | 25.25 | 25.37 | 24.78 | 25.09 | 90,085 | -0.09(-0.36%) |
Feb 08, 2023 | 24.98 | 25.18 | 24.92 | 25.18 | 60,234 | +0.11(+0.44%) |
Feb 07, 2023 | 24.88 | 25.32 | 24.82 | 25.07 | 58,246 | +0.17(+0.68%) |
Feb 06, 2023 | 24.92 | 25.19 | 24.79 | 24.90 | 76,106 | -0.10(-0.40%) |
Feb 03, 2023 | 25.33 | 25.33 | 24.94 | 25.00 | 95,460 | -0.33(-1.30%) |
Feb 02, 2023 | 24.87 | 25.56 | 24.86 | 25.33 | 198,646 | +0.57(+2.30%) |