Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.58 | 32.58 | 31.35 | 31.51 | 932,045 | -1.55(-4.70%) |
Jan 30, 2024 | 32.77 | 33.14 | 32.73 | 33.06 | 747,757 | +0.16(+0.48%) |
Jan 29, 2024 | 32.52 | 32.96 | 32.42 | 32.91 | 560,199 | +0.44(+1.35%) |
Jan 26, 2024 | 33.14 | 33.22 | 32.41 | 32.47 | 593,134 | -1.19(-3.55%) |
Jan 25, 2024 | 33.88 | 34.21 | 33.27 | 33.66 | 857,211 | +0.58(+1.74%) |
Jan 24, 2024 | 33.57 | 33.85 | 32.91 | 33.08 | 712,134 | -0.14(-0.42%) |
Jan 23, 2024 | 33.24 | 33.63 | 32.94 | 33.22 | 751,689 | +0.19(+0.57%) |
Jan 22, 2024 | 32.90 | 33.31 | 32.81 | 33.03 | 741,328 | +0.56(+1.72%) |
Jan 19, 2024 | 32.17 | 32.54 | 31.52 | 32.48 | 775,494 | +0.69(+2.16%) |
Jan 18, 2024 | 31.33 | 31.91 | 31.26 | 31.79 | 774,579 | +1.32(+4.35%) |
Jan 17, 2024 | 30.02 | 30.56 | 29.74 | 30.47 | 939,617 | +0.01(+0.03%) |
Jan 16, 2024 | 29.80 | 30.47 | 29.56 | 30.46 | 1,031,291 | +0.48(+1.59%) |
Jan 12, 2024 | 30.45 | 30.54 | 29.69 | 29.98 | 691,131 | -0.24(-0.79%) |
Jan 11, 2024 | 30.11 | 30.30 | 29.51 | 30.22 | 809,256 | -0.04(-0.13%) |
Jan 10, 2024 | 30.56 | 30.62 | 29.67 | 30.26 | 667,497 | -0.34(-1.11%) |
Jan 09, 2024 | 30.27 | 30.85 | 30.14 | 30.60 | 800,363 | -0.25(-0.81%) |
Jan 08, 2024 | 30.36 | 31.13 | 30.20 | 30.84 | 1,087,742 | +0.71(+2.34%) |
Jan 05, 2024 | 30.07 | 30.38 | 29.90 | 30.14 | 827,053 | +0.02(+0.07%) |
Jan 04, 2024 | 30.33 | 30.59 | 29.93 | 30.12 | 970,544 | -0.49(-1.59%) |
Jan 03, 2024 | 31.28 | 31.28 | 30.44 | 30.61 | 969,556 | -1.24(-3.91%) |
Jan 02, 2024 | 32.60 | 32.72 | 31.48 | 31.85 | 876,687 | -1.26(-3.82%) |
Dec 29, 2023 | 33.58 | 33.77 | 33.07 | 33.11 | 682,373 | -0.52(-1.54%) |
Dec 28, 2023 | 33.93 | 34.16 | 33.59 | 33.63 | 614,957 | -0.26(-0.76%) |
Dec 27, 2023 | 34.15 | 34.21 | 33.80 | 33.89 | 589,219 | -0.13(-0.38%) |
Dec 26, 2023 | 33.65 | 34.28 | 33.63 | 34.02 | 614,826 | +0.57(+1.70%) |
Dec 22, 2023 | 33.46 | 33.87 | 33.14 | 33.45 | 619,298 | +0.29(+0.87%) |
Dec 21, 2023 | 33.36 | 33.42 | 32.75 | 33.16 | 900,936 | +0.65(+1.99%) |
Dec 20, 2023 | 33.35 | 33.76 | 32.50 | 32.52 | 880,946 | -1.11(-3.31%) |
Dec 19, 2023 | 33.61 | 33.80 | 33.24 | 33.63 | 1,451,251 | +0.08(+0.24%) |
Dec 18, 2023 | 33.24 | 33.65 | 32.83 | 33.55 | 1,268,622 | +0.31(+0.93%) |
Dec 15, 2023 | 33.29 | 33.51 | 32.90 | 33.24 | 4,051,722 | +0.11(+0.33%) |
Dec 14, 2023 | 31.84 | 33.31 | 31.83 | 33.13 | 1,917,982 | +1.57(+4.98%) |
Dec 13, 2023 | 30.69 | 31.57 | 30.40 | 31.56 | 1,249,329 | +0.93(+3.02%) |
Dec 12, 2023 | 29.72 | 30.84 | 29.65 | 30.64 | 1,425,889 | +0.95(+3.18%) |
Dec 11, 2023 | 28.79 | 29.85 | 28.68 | 29.69 | 971,387 | +1.07(+3.72%) |
Dec 08, 2023 | 28.31 | 28.84 | 28.25 | 28.63 | 851,182 | +0.27(+0.95%) |
Dec 07, 2023 | 28.07 | 28.37 | 27.94 | 28.36 | 841,027 | +0.44(+1.57%) |
Dec 06, 2023 | 28.36 | 28.85 | 27.91 | 27.92 | 717,222 | -0.10(-0.36%) |
Dec 05, 2023 | 28.14 | 28.26 | 27.83 | 28.02 | 658,749 | -0.27(-0.95%) |
Dec 04, 2023 | 28.17 | 28.38 | 27.75 | 28.29 | 741,451 | +0.04(+0.14%) |
Dec 01, 2023 | 27.87 | 28.31 | 27.65 | 28.25 | 779,909 | +0.29(+1.03%) |
Nov 30, 2023 | 28.33 | 28.50 | 27.77 | 27.96 | 1,211,023 | -0.19(-0.67%) |
Nov 29, 2023 | 28.01 | 28.40 | 28.00 | 28.15 | 859,628 | +0.61(+2.20%) |
Nov 28, 2023 | 27.59 | 27.87 | 27.34 | 27.54 | 1,084,171 | -0.15(-0.54%) |
Nov 27, 2023 | 27.43 | 27.88 | 27.19 | 27.69 | 774,424 | +0.22(+0.79%) |
Nov 24, 2023 | 27.43 | 27.87 | 27.37 | 27.47 | 572,989 | -0.05(-0.18%) |
Nov 22, 2023 | 27.06 | 27.67 | 27.06 | 27.52 | 820,882 | +0.63(+2.32%) |
Nov 21, 2023 | 26.90 | 27.01 | 26.60 | 26.90 | 969,789 | +0.02(+0.07%) |
Nov 20, 2023 | 26.20 | 26.94 | 26.20 | 26.88 | 871,920 | +0.59(+2.23%) |
Nov 17, 2023 | 25.84 | 26.38 | 25.81 | 26.29 | 1,127,041 | +0.49(+1.88%) |
Nov 16, 2023 | 25.58 | 25.95 | 25.44 | 25.81 | 1,418,192 | +0.32(+1.25%) |
Nov 15, 2023 | 25.10 | 25.74 | 24.83 | 25.49 | 1,142,391 | +0.51(+2.03%) |
Nov 14, 2023 | 24.21 | 25.03 | 24.21 | 24.98 | 971,550 | +1.41(+5.98%) |
Nov 13, 2023 | 23.54 | 23.66 | 23.27 | 23.57 | 500,771 | -0.17(-0.71%) |
Nov 10, 2023 | 23.05 | 23.83 | 22.92 | 23.74 | 624,931 | +0.98(+4.32%) |
Nov 09, 2023 | 23.20 | 23.39 | 22.73 | 22.76 | 776,380 | -0.44(-1.88%) |
Nov 08, 2023 | 23.30 | 23.50 | 23.02 | 23.20 | 540,585 | -0.02(-0.09%) |
Nov 07, 2023 | 23.27 | 23.36 | 22.85 | 23.22 | 562,319 | -0.15(-0.64%) |
Nov 06, 2023 | 23.77 | 23.77 | 23.14 | 23.36 | 770,836 | -0.29(-1.22%) |
Nov 03, 2023 | 22.75 | 23.89 | 22.70 | 23.65 | 1,278,733 | +1.22(+5.44%) |
Nov 02, 2023 | 22.45 | 22.58 | 21.76 | 22.43 | 1,301,255 | +0.60(+2.73%) |
Nov 01, 2023 | 20.67 | 21.85 | 20.67 | 21.84 | 1,866,934 | +1.13(+5.46%) |
Oct 31, 2023 | 18.36 | 21.13 | 17.45 | 20.70 | 3,451,203 | +0.42(+2.05%) |
Oct 30, 2023 | 20.67 | 20.73 | 20.10 | 20.29 | 1,600,878 | -0.33(-1.59%) |
Oct 27, 2023 | 21.12 | 21.17 | 20.43 | 20.62 | 1,046,155 | -0.46(-2.17%) |
Oct 26, 2023 | 21.11 | 21.55 | 20.97 | 21.07 | 1,086,924 | +0.03(+0.14%) |
Oct 25, 2023 | 21.52 | 21.61 | 20.71 | 21.04 | 926,712 | -0.75(-3.46%) |
Oct 24, 2023 | 21.76 | 21.94 | 21.56 | 21.80 | 822,685 | +0.24(+1.10%) |
Oct 23, 2023 | 21.90 | 22.04 | 21.49 | 21.56 | 889,136 | -0.40(-1.81%) |
Oct 20, 2023 | 22.42 | 22.48 | 21.88 | 21.96 | 784,175 | -0.44(-1.95%) |
Oct 19, 2023 | 23.08 | 23.23 | 22.33 | 22.39 | 916,294 | -0.44(-1.91%) |
Oct 18, 2023 | 22.44 | 22.98 | 22.28 | 22.83 | 749,526 | -0.02(-0.09%) |
Oct 17, 2023 | 22.67 | 23.27 | 22.44 | 22.85 | 1,045,915 | -0.26(-1.12%) |
Oct 16, 2023 | 22.75 | 23.19 | 22.59 | 23.11 | 650,054 | +0.50(+2.19%) |
Oct 13, 2023 | 23.22 | 23.26 | 22.55 | 22.61 | 660,985 | -0.65(-2.77%) |
Oct 12, 2023 | 23.19 | 23.84 | 23.02 | 23.26 | 1,109,349 | +0.12(+0.51%) |
Oct 11, 2023 | 23.10 | 23.26 | 22.77 | 23.14 | 1,086,746 | +0.11(+0.47%) |
Oct 10, 2023 | 22.54 | 23.31 | 22.43 | 23.03 | 1,547,523 | +0.52(+2.29%) |
Oct 09, 2023 | 21.99 | 22.52 | 21.88 | 22.51 | 1,032,340 | +0.01(+0.04%) |
Oct 06, 2023 | 22.13 | 22.76 | 22.10 | 22.50 | 1,544,878 | +0.26(+1.16%) |
Oct 05, 2023 | 22.18 | 22.33 | 21.89 | 22.24 | 748,034 | +0.01(+0.04%) |
Oct 04, 2023 | 22.17 | 22.36 | 21.85 | 22.23 | 745,848 | +0.23(+1.04%) |
Oct 03, 2023 | 22.23 | 22.45 | 21.90 | 22.00 | 809,592 | -0.41(-1.82%) |
Oct 02, 2023 | 22.38 | 22.70 | 22.20 | 22.41 | 724,227 | -0.02(-0.09%) |
Sep 29, 2023 | 22.89 | 22.93 | 22.33 | 22.43 | 721,657 | -0.17(-0.75%) |
Sep 28, 2023 | 22.41 | 22.97 | 22.33 | 22.60 | 773,695 | +0.14(+0.62%) |
Sep 27, 2023 | 22.23 | 22.59 | 22.16 | 22.46 | 1,002,928 | +0.44(+1.98%) |
Sep 26, 2023 | 21.94 | 22.11 | 21.85 | 22.02 | 908,100 | -0.20(-0.89%) |
Sep 25, 2023 | 22.10 | 22.24 | 22.03 | 22.22 | 715,380 | +0.00(+0.00%) |
Sep 22, 2023 | 22.25 | 22.47 | 22.14 | 22.22 | 773,990 | +0.15(+0.67%) |
Sep 21, 2023 | 21.97 | 22.43 | 21.92 | 22.07 | 1,082,686 | -0.19(-0.85%) |
Sep 20, 2023 | 22.59 | 22.85 | 22.26 | 22.26 | 1,061,412 | -0.26(-1.15%) |
Sep 19, 2023 | 22.63 | 22.76 | 22.34 | 22.52 | 1,296,734 | -0.15(-0.66%) |
Sep 18, 2023 | 22.04 | 22.89 | 21.90 | 22.67 | 1,467,750 | +0.59(+2.65%) |
Sep 15, 2023 | 22.60 | 22.68 | 21.97 | 22.08 | 2,369,455 | -0.71(-3.13%) |
Sep 14, 2023 | 22.80 | 22.93 | 22.35 | 22.80 | 1,347,612 | +0.26(+1.15%) |
Sep 13, 2023 | 22.38 | 22.71 | 22.12 | 22.54 | 1,961,047 | +0.41(+1.84%) |
Sep 12, 2023 | 21.69 | 22.40 | 21.57 | 22.13 | 1,618,010 | +0.41(+1.87%) |
Sep 11, 2023 | 22.89 | 22.94 | 21.67 | 21.73 | 3,863,747 | -0.90(-3.99%) |
Sep 08, 2023 | 22.94 | 22.94 | 22.47 | 22.63 | 3,051,639 | -0.01(-0.04%) |
Sep 07, 2023 | 23.07 | 23.20 | 22.30 | 22.64 | 8,562,917 | -4.42(-16.32%) |
Sep 06, 2023 | 27.98 | 28.35 | 26.96 | 27.06 | 733,092 | -0.98(-3.50%) |
Sep 05, 2023 | 27.81 | 28.34 | 27.46 | 28.04 | 702,618 | +0.09(+0.32%) |
Sep 01, 2023 | 27.94 | 28.10 | 27.62 | 27.95 | 525,581 | +0.27(+0.99%) |
Aug 31, 2023 | 27.55 | 28.03 | 27.55 | 27.68 | 825,620 | +0.05(+0.18%) |
Aug 30, 2023 | 27.37 | 27.79 | 27.19 | 27.63 | 635,931 | +0.16(+0.58%) |
Aug 29, 2023 | 26.60 | 27.84 | 26.48 | 27.47 | 613,229 | +0.68(+2.55%) |
Aug 28, 2023 | 26.33 | 27.11 | 26.33 | 26.79 | 689,625 | +0.66(+2.54%) |
Aug 25, 2023 | 26.26 | 26.29 | 25.36 | 26.12 | 731,788 | -0.07(-0.26%) |
Aug 24, 2023 | 26.71 | 26.83 | 26.19 | 26.19 | 1,073,975 | -0.11(-0.41%) |
Aug 23, 2023 | 25.37 | 26.35 | 25.24 | 26.30 | 499,939 | +0.91(+3.59%) |
Aug 22, 2023 | 25.72 | 25.81 | 25.17 | 25.39 | 573,919 | +0.04(+0.16%) |
Aug 21, 2023 | 24.98 | 25.39 | 24.91 | 25.35 | 440,946 | +0.46(+1.83%) |
Aug 18, 2023 | 24.44 | 25.13 | 24.29 | 24.90 | 500,378 | +0.26(+1.04%) |
Aug 17, 2023 | 25.21 | 25.24 | 24.50 | 24.64 | 639,560 | -0.49(-1.93%) |
Aug 16, 2023 | 25.43 | 25.72 | 25.10 | 25.12 | 427,690 | -0.36(-1.40%) |
Aug 15, 2023 | 25.80 | 25.88 | 25.40 | 25.48 | 626,663 | -0.57(-2.20%) |
Aug 14, 2023 | 25.79 | 26.36 | 25.60 | 26.05 | 657,383 | +0.05(+0.19%) |
Aug 11, 2023 | 26.09 | 26.32 | 25.88 | 26.00 | 629,715 | -0.45(-1.68%) |
Aug 10, 2023 | 27.00 | 27.29 | 26.23 | 26.45 | 663,292 | -0.38(-1.40%) |
Aug 09, 2023 | 27.25 | 27.25 | 26.80 | 26.83 | 601,501 | -0.51(-1.88%) |
Aug 08, 2023 | 27.84 | 27.84 | 26.79 | 27.34 | 684,430 | -1.03(-3.63%) |
Aug 07, 2023 | 28.13 | 28.48 | 27.56 | 28.37 | 930,975 | +0.46(+1.63%) |
Aug 04, 2023 | 27.88 | 28.42 | 27.53 | 27.92 | 557,843 | -0.05(-0.18%) |
Aug 03, 2023 | 28.00 | 28.26 | 27.64 | 27.96 | 796,470 | -0.47(-1.64%) |
Aug 02, 2023 | 28.89 | 29.02 | 28.39 | 28.43 | 1,099,108 | -0.91(-3.10%) |
Aug 01, 2023 | 28.23 | 29.63 | 27.02 | 29.34 | 2,116,999 | +0.54(+1.89%) |
Jul 31, 2023 | 29.39 | 29.53 | 28.69 | 28.80 | 1,469,943 | -0.52(-1.79%) |
Jul 28, 2023 | 29.33 | 29.55 | 29.04 | 29.32 | 736,944 | +0.55(+1.93%) |
Jul 27, 2023 | 28.90 | 29.46 | 28.49 | 28.77 | 948,854 | +0.72(+2.58%) |
Jul 26, 2023 | 27.83 | 28.29 | 27.70 | 28.04 | 580,870 | -0.05(-0.18%) |
Jul 25, 2023 | 27.67 | 28.45 | 27.61 | 28.09 | 506,107 | +0.53(+1.94%) |
Jul 24, 2023 | 27.71 | 28.08 | 27.36 | 27.56 | 611,346 | -0.15(-0.54%) |
Jul 21, 2023 | 28.09 | 28.30 | 27.69 | 27.71 | 822,473 | -0.12(-0.43%) |
Jul 20, 2023 | 28.71 | 28.82 | 27.52 | 27.83 | 1,061,754 | -1.28(-4.39%) |
Jul 19, 2023 | 29.55 | 29.55 | 28.90 | 29.10 | 673,402 | -0.40(-1.34%) |
Jul 18, 2023 | 29.14 | 29.53 | 28.78 | 29.50 | 594,585 | +0.19(+0.64%) |
Jul 17, 2023 | 28.92 | 29.63 | 28.74 | 29.31 | 656,225 | +0.41(+1.40%) |
Jul 14, 2023 | 29.20 | 29.26 | 28.57 | 28.91 | 918,304 | -0.36(-1.22%) |
Jul 13, 2023 | 28.70 | 29.39 | 28.70 | 29.26 | 723,431 | +0.79(+2.78%) |
Jul 12, 2023 | 28.16 | 28.85 | 27.95 | 28.47 | 922,995 | +0.89(+3.23%) |
Jul 11, 2023 | 27.70 | 27.71 | 26.91 | 27.58 | 589,372 | -0.05(-0.18%) |
Jul 10, 2023 | 27.67 | 28.09 | 27.57 | 27.63 | 653,446 | -0.04(-0.14%) |
Jul 07, 2023 | 27.28 | 28.26 | 27.27 | 27.67 | 671,104 | +0.46(+1.67%) |
Jul 06, 2023 | 27.54 | 27.86 | 26.90 | 27.21 | 1,162,388 | -0.96(-3.41%) |
Jul 05, 2023 | 28.98 | 29.01 | 28.12 | 28.17 | 1,089,037 | -1.07(-3.66%) |
Jul 03, 2023 | 29.56 | 29.79 | 29.04 | 29.24 | 442,471 | -0.21(-0.71%) |
Jun 30, 2023 | 29.70 | 29.94 | 29.42 | 29.45 | 1,017,830 | +0.08(+0.27%) |
Jun 29, 2023 | 29.06 | 29.64 | 28.63 | 29.37 | 1,240,836 | +0.31(+1.06%) |
Jun 28, 2023 | 28.61 | 29.61 | 28.10 | 29.06 | 2,245,126 | -0.02(-0.07%) |
Jun 27, 2023 | 26.19 | 29.33 | 26.19 | 29.08 | 3,825,431 | +2.99(+11.46%) |
Jun 26, 2023 | 25.76 | 26.79 | 25.76 | 26.09 | 923,913 | +0.46(+1.78%) |
Jun 23, 2023 | 25.53 | 25.81 | 25.29 | 25.64 | 1,531,689 | -0.42(-1.60%) |
Jun 22, 2023 | 25.59 | 26.07 | 25.50 | 26.05 | 519,487 | +0.28(+1.08%) |
Jun 21, 2023 | 26.30 | 26.38 | 25.45 | 25.78 | 806,298 | -0.74(-2.80%) |
Jun 20, 2023 | 26.06 | 26.72 | 26.05 | 26.52 | 1,988,909 | +0.40(+1.52%) |
Jun 16, 2023 | 26.39 | 26.39 | 25.86 | 26.12 | 1,448,621 | -0.02(-0.08%) |
Jun 15, 2023 | 26.19 | 26.33 | 25.59 | 26.14 | 1,005,181 | -0.47(-1.75%) |
Jun 14, 2023 | 26.58 | 26.91 | 26.31 | 26.61 | 874,599 | -0.18(-0.67%) |
Jun 13, 2023 | 26.73 | 26.93 | 26.47 | 26.79 | 1,059,208 | +0.43(+1.61%) |
Jun 12, 2023 | 25.59 | 26.48 | 25.57 | 26.36 | 1,010,043 | +0.74(+2.90%) |
Jun 09, 2023 | 26.37 | 26.38 | 25.50 | 25.62 | 1,180,777 | -0.62(-2.38%) |
Jun 08, 2023 | 26.28 | 26.79 | 26.06 | 26.24 | 1,153,294 | -0.06(-0.23%) |
Jun 07, 2023 | 25.76 | 26.88 | 25.76 | 26.30 | 1,182,732 | +0.78(+3.06%) |
Jun 06, 2023 | 24.52 | 25.57 | 24.38 | 25.52 | 1,224,774 | +0.65(+2.63%) |
Jun 05, 2023 | 25.36 | 25.49 | 24.69 | 24.87 | 999,302 | -0.81(-3.14%) |
Jun 02, 2023 | 25.15 | 25.85 | 24.74 | 25.67 | 1,990,873 | +0.89(+3.58%) |
Jun 01, 2023 | 24.61 | 25.00 | 24.25 | 24.78 | 1,101,020 | +0.33(+1.33%) |
May 31, 2023 | 24.53 | 25.20 | 24.17 | 24.46 | 1,840,448 | -0.58(-2.33%) |
May 30, 2023 | 25.87 | 26.02 | 24.53 | 25.04 | 1,137,451 | +0.09(+0.36%) |
May 26, 2023 | 24.04 | 25.06 | 23.83 | 24.95 | 1,029,809 | +1.17(+4.94%) |
May 25, 2023 | 22.86 | 23.93 | 22.86 | 23.78 | 1,009,394 | +1.51(+6.78%) |
May 24, 2023 | 22.44 | 22.51 | 22.00 | 22.27 | 709,129 | -0.56(-2.46%) |
May 23, 2023 | 22.80 | 23.15 | 22.73 | 22.83 | 849,008 | -0.06(-0.26%) |
May 22, 2023 | 22.49 | 22.89 | 22.46 | 22.89 | 794,691 | +0.37(+1.62%) |
May 19, 2023 | 22.86 | 22.86 | 22.34 | 22.52 | 726,649 | -0.15(-0.65%) |
May 18, 2023 | 22.56 | 22.90 | 22.38 | 22.67 | 936,684 | +0.19(+0.83%) |
May 17, 2023 | 21.65 | 22.60 | 21.55 | 22.48 | 872,345 | +0.95(+4.40%) |
May 16, 2023 | 21.44 | 21.84 | 21.43 | 21.54 | 672,267 | -0.03(-0.14%) |
May 15, 2023 | 20.90 | 21.63 | 20.64 | 21.57 | 874,015 | +0.65(+3.11%) |
May 12, 2023 | 21.20 | 21.39 | 20.81 | 20.92 | 497,604 | -0.20(-0.93%) |
May 11, 2023 | 21.39 | 21.56 | 20.95 | 21.11 | 504,685 | -0.43(-2.02%) |
May 10, 2023 | 21.59 | 21.71 | 21.07 | 21.55 | 763,411 | +0.36(+1.68%) |
May 09, 2023 | 20.87 | 21.29 | 20.60 | 21.19 | 775,594 | +0.08(+0.37%) |
May 08, 2023 | 21.25 | 21.46 | 20.96 | 21.11 | 552,352 | -0.20(-0.93%) |
May 05, 2023 | 20.50 | 21.49 | 20.41 | 21.31 | 715,314 | +1.09(+5.37%) |
May 04, 2023 | 20.70 | 20.70 | 20.16 | 20.22 | 815,497 | -0.58(-2.80%) |
May 03, 2023 | 20.80 | 21.30 | 20.74 | 20.81 | 894,385 | +0.04(+0.19%) |
May 02, 2023 | 21.66 | 21.82 | 20.69 | 20.77 | 1,626,632 | -1.31(-5.95%) |
May 01, 2023 | 22.13 | 22.48 | 21.98 | 22.08 | 773,492 | +0.00(+0.00%) |
Apr 28, 2023 | 21.70 | 22.11 | 21.56 | 22.08 | 757,071 | +0.31(+1.41%) |
Apr 27, 2023 | 21.63 | 21.77 | 21.15 | 21.77 | 614,308 | +0.18(+0.82%) |
Apr 26, 2023 | 21.82 | 21.87 | 21.42 | 21.60 | 767,239 | -0.15(-0.68%) |
Apr 25, 2023 | 22.65 | 22.65 | 21.66 | 21.74 | 939,745 | -1.15(-5.04%) |
Apr 24, 2023 | 23.25 | 23.25 | 22.71 | 22.90 | 523,566 | -0.23(-0.98%) |
Apr 21, 2023 | 23.28 | 23.28 | 22.86 | 23.13 | 499,855 | -0.22(-0.93%) |
Apr 20, 2023 | 22.82 | 23.69 | 22.66 | 23.34 | 657,385 | +0.25(+1.07%) |
Apr 19, 2023 | 23.43 | 23.50 | 23.06 | 23.10 | 629,028 | -0.60(-2.54%) |
Apr 18, 2023 | 24.13 | 24.32 | 23.39 | 23.70 | 637,904 | -0.19(-0.78%) |
Apr 17, 2023 | 23.55 | 23.93 | 23.20 | 23.89 | 607,202 | +0.06(+0.25%) |
Apr 14, 2023 | 23.86 | 24.09 | 23.48 | 23.83 | 416,352 | +0.01(+0.04%) |
Apr 13, 2023 | 23.73 | 23.93 | 23.53 | 23.82 | 508,903 | +0.13(+0.54%) |
Apr 12, 2023 | 24.14 | 24.15 | 23.54 | 23.69 | 463,330 | -0.19(-0.79%) |
Apr 11, 2023 | 24.32 | 24.43 | 23.84 | 23.88 | 560,930 | -0.29(-1.18%) |
Apr 10, 2023 | 23.50 | 24.22 | 23.46 | 24.16 | 595,991 | +0.37(+1.53%) |
Apr 06, 2023 | 23.67 | 24.12 | 23.45 | 23.80 | 594,730 | +0.03(+0.12%) |
Apr 05, 2023 | 24.08 | 24.13 | 23.52 | 23.77 | 856,141 | -0.61(-2.51%) |
Apr 04, 2023 | 25.48 | 25.48 | 24.21 | 24.38 | 639,676 | -1.12(-4.37%) |
Apr 03, 2023 | 25.49 | 25.58 | 25.03 | 25.50 | 606,508 | -0.19(-0.73%) |
Mar 31, 2023 | 25.42 | 25.76 | 25.34 | 25.68 | 687,797 | +0.14(+0.54%) |
Mar 30, 2023 | 25.42 | 25.98 | 25.30 | 25.54 | 501,997 | +0.39(+1.57%) |
Mar 29, 2023 | 24.67 | 25.35 | 24.63 | 25.15 | 795,454 | +0.96(+3.96%) |
Mar 28, 2023 | 25.22 | 25.22 | 23.89 | 24.19 | 927,737 | -1.17(-4.63%) |
Mar 27, 2023 | 25.60 | 25.82 | 25.33 | 25.37 | 1,011,361 | +0.06(+0.23%) |
Mar 24, 2023 | 25.35 | 25.68 | 24.68 | 25.31 | 2,361,584 | -0.38(-1.50%) |
Mar 23, 2023 | 25.37 | 26.29 | 25.14 | 25.69 | 904,909 | +0.72(+2.89%) |
Mar 22, 2023 | 24.98 | 25.89 | 24.80 | 24.97 | 919,201 | -0.01(-0.04%) |
Mar 21, 2023 | 25.17 | 25.41 | 24.56 | 24.98 | 769,368 | +0.30(+1.20%) |
Mar 20, 2023 | 24.68 | 24.90 | 24.48 | 24.69 | 915,714 | +0.27(+1.09%) |
Mar 17, 2023 | 24.91 | 24.95 | 24.36 | 24.42 | 1,557,420 | -0.38(-1.51%) |
Mar 16, 2023 | 23.79 | 24.92 | 23.58 | 24.79 | 1,052,420 | +0.71(+2.95%) |
Mar 15, 2023 | 24.39 | 24.39 | 23.54 | 24.08 | 1,189,873 | -0.84(-3.37%) |
Mar 14, 2023 | 25.21 | 25.45 | 24.49 | 24.92 | 985,497 | +0.25(+1.00%) |
Mar 13, 2023 | 24.68 | 25.16 | 24.29 | 24.68 | 1,175,321 | -0.36(-1.42%) |
Mar 10, 2023 | 25.95 | 25.96 | 24.91 | 25.03 | 817,240 | -0.61(-2.39%) |
Mar 09, 2023 | 26.10 | 26.34 | 25.59 | 25.64 | 763,031 | -0.59(-2.26%) |
Mar 08, 2023 | 26.10 | 26.75 | 25.95 | 26.24 | 1,001,431 | +0.33(+1.26%) |
Mar 07, 2023 | 26.02 | 26.22 | 25.62 | 25.91 | 1,014,738 | -0.12(-0.46%) |
Mar 06, 2023 | 26.44 | 26.44 | 25.80 | 26.03 | 1,290,569 | -0.23(-0.86%) |
Mar 03, 2023 | 25.68 | 26.27 | 25.68 | 26.26 | 1,284,295 | +0.47(+1.84%) |
Mar 02, 2023 | 25.19 | 25.86 | 25.03 | 25.78 | 1,198,434 | -0.05(-0.19%) |
Mar 01, 2023 | 25.40 | 26.18 | 25.40 | 25.83 | 1,038,806 | +0.40(+1.59%) |
Feb 28, 2023 | 25.25 | 25.73 | 25.24 | 25.43 | 1,428,667 | +0.05(+0.19%) |
Feb 27, 2023 | 25.14 | 25.59 | 25.14 | 25.38 | 995,183 | +0.51(+2.04%) |
Feb 24, 2023 | 24.63 | 25.10 | 24.57 | 24.87 | 955,212 | -0.26(-1.02%) |
Feb 23, 2023 | 25.64 | 25.64 | 24.77 | 25.12 | 1,128,159 | +0.07(+0.27%) |
Feb 22, 2023 | 24.60 | 25.16 | 24.60 | 25.06 | 1,440,196 | +0.60(+2.45%) |
Feb 21, 2023 | 25.49 | 25.69 | 24.25 | 24.46 | 1,346,500 | -1.63(-6.26%) |
Feb 17, 2023 | 26.45 | 26.61 | 25.74 | 26.09 | 1,629,564 | -0.42(-1.60%) |
Feb 16, 2023 | 26.66 | 27.04 | 26.45 | 26.51 | 1,266,112 | -0.67(-2.46%) |
Feb 15, 2023 | 26.46 | 27.26 | 26.19 | 27.18 | 1,444,840 | +0.02(+0.07%) |
Feb 14, 2023 | 25.68 | 27.49 | 25.30 | 27.16 | 2,521,882 | +0.31(+1.17%) |
Feb 13, 2023 | 27.27 | 27.35 | 26.32 | 26.85 | 2,150,785 | -0.31(-1.16%) |
Feb 10, 2023 | 28.78 | 28.88 | 26.82 | 27.16 | 1,669,977 | -1.90(-6.54%) |
Feb 09, 2023 | 30.27 | 30.33 | 28.80 | 29.06 | 991,935 | -0.42(-1.44%) |
Feb 08, 2023 | 29.63 | 29.83 | 29.31 | 29.48 | 882,981 | -0.36(-1.22%) |
Feb 07, 2023 | 29.03 | 29.97 | 28.83 | 29.85 | 1,027,897 | +0.90(+3.09%) |
Feb 06, 2023 | 29.26 | 29.55 | 28.82 | 28.95 | 717,518 | -0.82(-2.74%) |
Feb 03, 2023 | 29.46 | 30.64 | 29.17 | 29.77 | 934,369 | -0.37(-1.24%) |
Feb 02, 2023 | 29.65 | 30.88 | 29.63 | 30.14 | 1,328,391 | +1.00(+3.44%) |