Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.51 | 26.83 | 25.13 | 25.23 | 130,215 | -0.26(-1.02%) |
Jan 30, 2024 | 26.05 | 26.18 | 24.98 | 25.49 | 160,582 | -0.84(-3.19%) |
Jan 29, 2024 | 26.30 | 26.88 | 25.67 | 26.33 | 182,961 | +0.09(+0.34%) |
Jan 26, 2024 | 27.58 | 29.61 | 26.07 | 26.24 | 177,777 | -1.01(-3.71%) |
Jan 25, 2024 | 28.50 | 28.80 | 26.91 | 27.25 | 151,633 | -2.49(-8.37%) |
Jan 24, 2024 | 30.83 | 31.17 | 29.43 | 29.74 | 59,157 | -0.72(-2.36%) |
Jan 23, 2024 | 30.98 | 31.00 | 30.14 | 30.46 | 69,743 | -0.08(-0.26%) |
Jan 22, 2024 | 29.79 | 30.58 | 29.74 | 30.54 | 85,888 | +1.13(+3.84%) |
Jan 19, 2024 | 29.59 | 29.65 | 28.73 | 29.41 | 57,001 | -0.05(-0.17%) |
Jan 18, 2024 | 29.62 | 29.82 | 28.83 | 29.46 | 29,609 | +0.07(+0.24%) |
Jan 17, 2024 | 29.24 | 30.06 | 28.90 | 29.39 | 49,052 | +0.10(+0.34%) |
Jan 16, 2024 | 29.15 | 29.76 | 29.01 | 29.29 | 40,106 | -0.32(-1.08%) |
Jan 12, 2024 | 31.49 | 31.58 | 29.60 | 29.61 | 53,649 | -0.81(-2.66%) |
Jan 11, 2024 | 30.73 | 30.80 | 30.00 | 30.42 | 45,770 | -0.63(-2.03%) |
Jan 10, 2024 | 30.71 | 31.09 | 30.09 | 31.05 | 57,575 | +0.16(+0.52%) |
Jan 09, 2024 | 31.55 | 31.59 | 30.57 | 30.89 | 82,393 | -0.39(-1.25%) |
Jan 08, 2024 | 30.86 | 31.94 | 30.86 | 31.28 | 67,107 | +0.20(+0.64%) |
Jan 05, 2024 | 30.48 | 31.79 | 30.42 | 31.08 | 64,699 | +0.25(+0.81%) |
Jan 04, 2024 | 31.13 | 31.42 | 30.76 | 30.83 | 36,002 | -0.33(-1.06%) |
Jan 03, 2024 | 32.63 | 33.01 | 31.00 | 31.16 | 61,031 | -1.88(-5.69%) |
Jan 02, 2024 | 33.64 | 33.72 | 32.83 | 33.04 | 48,805 | -0.75(-2.22%) |
Dec 29, 2023 | 34.06 | 34.24 | 33.25 | 33.79 | 40,716 | -0.36(-1.05%) |
Dec 28, 2023 | 34.39 | 34.90 | 34.07 | 34.15 | 37,694 | -0.57(-1.64%) |
Dec 27, 2023 | 35.05 | 35.43 | 34.23 | 34.72 | 75,714 | -0.20(-0.57%) |
Dec 26, 2023 | 33.03 | 35.86 | 33.03 | 34.92 | 94,942 | +2.36(+7.25%) |
Dec 22, 2023 | 32.69 | 32.88 | 32.15 | 32.56 | 34,626 | -0.06(-0.18%) |
Dec 21, 2023 | 32.89 | 32.98 | 32.27 | 32.62 | 46,985 | +0.12(+0.37%) |
Dec 20, 2023 | 32.84 | 33.93 | 32.08 | 32.50 | 91,380 | -0.47(-1.43%) |
Dec 19, 2023 | 32.17 | 33.38 | 32.13 | 32.97 | 74,696 | +0.88(+2.74%) |
Dec 18, 2023 | 31.73 | 32.26 | 31.57 | 32.09 | 53,946 | +0.43(+1.36%) |
Dec 15, 2023 | 32.33 | 32.98 | 30.53 | 31.66 | 240,772 | -0.61(-1.89%) |
Dec 14, 2023 | 29.54 | 32.38 | 29.19 | 32.27 | 169,004 | +3.45(+11.97%) |
Dec 13, 2023 | 27.37 | 29.11 | 26.59 | 28.82 | 64,784 | +1.65(+6.07%) |
Dec 12, 2023 | 27.71 | 27.80 | 27.17 | 27.17 | 41,242 | -0.49(-1.77%) |
Dec 11, 2023 | 27.63 | 27.89 | 27.31 | 27.66 | 24,623 | +0.21(+0.77%) |
Dec 08, 2023 | 27.00 | 27.72 | 26.92 | 27.45 | 47,799 | +0.32(+1.18%) |
Dec 07, 2023 | 26.84 | 27.18 | 26.70 | 27.13 | 34,745 | +0.34(+1.27%) |
Dec 06, 2023 | 27.87 | 28.36 | 26.73 | 26.79 | 60,591 | -0.98(-3.53%) |
Dec 05, 2023 | 27.98 | 27.98 | 27.23 | 27.77 | 79,923 | -0.22(-0.79%) |
Dec 04, 2023 | 27.46 | 28.39 | 27.46 | 27.99 | 58,451 | +0.36(+1.30%) |
Dec 01, 2023 | 26.91 | 27.80 | 26.41 | 27.63 | 60,547 | +0.78(+2.91%) |
Nov 30, 2023 | 27.04 | 27.04 | 26.55 | 26.85 | 84,763 | +0.08(+0.30%) |
Nov 29, 2023 | 26.78 | 27.47 | 26.68 | 26.77 | 51,620 | +0.27(+1.02%) |
Nov 28, 2023 | 25.99 | 26.55 | 25.62 | 26.50 | 81,865 | +0.42(+1.61%) |
Nov 27, 2023 | 26.92 | 26.99 | 26.08 | 26.08 | 29,929 | -0.94(-3.48%) |
Nov 24, 2023 | 26.35 | 27.08 | 26.27 | 27.02 | 24,793 | +0.65(+2.46%) |
Nov 22, 2023 | 26.51 | 27.08 | 26.30 | 26.37 | 29,899 | +0.14(+0.53%) |
Nov 21, 2023 | 25.63 | 26.24 | 25.51 | 26.23 | 52,461 | +0.39(+1.51%) |
Nov 20, 2023 | 26.00 | 26.11 | 25.60 | 25.84 | 64,951 | -0.24(-0.92%) |
Nov 17, 2023 | 25.87 | 26.30 | 25.70 | 26.08 | 71,195 | +0.53(+2.07%) |
Nov 16, 2023 | 26.97 | 26.97 | 25.00 | 25.55 | 62,378 | -1.03(-3.88%) |
Nov 15, 2023 | 26.48 | 27.57 | 26.48 | 26.58 | 86,868 | -0.06(-0.23%) |
Nov 14, 2023 | 25.34 | 26.72 | 25.27 | 26.64 | 102,257 | +2.23(+9.14%) |
Nov 13, 2023 | 23.94 | 24.57 | 23.77 | 24.41 | 41,427 | +0.44(+1.84%) |
Nov 10, 2023 | 23.46 | 24.09 | 23.02 | 23.97 | 63,407 | +0.57(+2.44%) |
Nov 09, 2023 | 23.97 | 24.01 | 23.30 | 23.40 | 47,060 | -0.49(-2.05%) |
Nov 08, 2023 | 23.94 | 24.01 | 23.45 | 23.89 | 44,964 | -0.05(-0.21%) |
Nov 07, 2023 | 23.90 | 24.33 | 23.63 | 23.94 | 49,047 | -0.15(-0.62%) |
Nov 06, 2023 | 24.82 | 25.17 | 23.98 | 24.09 | 57,729 | -0.89(-3.56%) |
Nov 03, 2023 | 24.33 | 25.45 | 24.21 | 24.98 | 120,851 | +1.00(+4.17%) |
Nov 02, 2023 | 23.00 | 24.00 | 23.00 | 23.98 | 225,059 | +1.07(+4.67%) |
Nov 01, 2023 | 22.62 | 22.93 | 22.09 | 22.91 | 48,532 | +0.28(+1.24%) |
Oct 31, 2023 | 22.00 | 23.00 | 21.86 | 22.63 | 74,243 | +0.55(+2.49%) |
Oct 30, 2023 | 22.15 | 22.43 | 21.78 | 22.08 | 39,905 | +0.11(+0.50%) |
Oct 27, 2023 | 22.58 | 22.60 | 21.82 | 21.97 | 44,945 | -0.44(-1.96%) |
Oct 26, 2023 | 22.88 | 22.98 | 21.81 | 22.41 | 68,950 | -0.35(-1.54%) |
Oct 25, 2023 | 22.87 | 22.87 | 22.30 | 22.76 | 67,380 | -0.16(-0.70%) |
Oct 24, 2023 | 23.39 | 23.64 | 22.76 | 22.92 | 38,562 | -0.31(-1.33%) |
Oct 23, 2023 | 23.89 | 24.32 | 23.18 | 23.23 | 65,261 | -0.80(-3.33%) |
Oct 20, 2023 | 24.11 | 24.28 | 23.87 | 24.03 | 40,563 | -0.01(-0.04%) |
Oct 19, 2023 | 24.38 | 24.69 | 24.04 | 24.04 | 40,242 | -0.52(-2.12%) |
Oct 18, 2023 | 24.46 | 24.61 | 24.08 | 24.56 | 41,932 | -0.20(-0.81%) |
Oct 17, 2023 | 24.13 | 24.87 | 24.13 | 24.76 | 58,992 | +0.49(+2.02%) |
Oct 16, 2023 | 23.37 | 24.35 | 23.54 | 24.27 | 56,079 | +1.12(+4.84%) |
Oct 13, 2023 | 23.99 | 23.99 | 23.11 | 23.15 | 39,701 | -0.85(-3.54%) |
Oct 12, 2023 | 24.54 | 24.54 | 23.77 | 24.00 | 35,369 | -0.63(-2.56%) |
Oct 11, 2023 | 24.67 | 25.01 | 24.48 | 24.63 | 35,887 | -0.05(-0.20%) |
Oct 10, 2023 | 23.79 | 24.75 | 23.67 | 24.68 | 65,819 | +0.97(+4.09%) |
Oct 09, 2023 | 23.23 | 23.71 | 22.86 | 23.71 | 59,624 | +0.15(+0.64%) |
Oct 06, 2023 | 23.17 | 23.80 | 22.82 | 23.56 | 94,076 | +0.25(+1.07%) |
Oct 05, 2023 | 24.43 | 24.43 | 23.16 | 23.31 | 101,054 | -1.25(-5.09%) |
Oct 04, 2023 | 24.55 | 24.96 | 24.32 | 24.56 | 66,039 | -0.10(-0.41%) |
Oct 03, 2023 | 25.14 | 25.43 | 24.56 | 24.66 | 101,279 | -0.76(-2.99%) |
Oct 02, 2023 | 25.63 | 26.02 | 25.09 | 25.42 | 129,533 | -0.20(-0.78%) |
Sep 29, 2023 | 25.43 | 25.74 | 25.32 | 25.62 | 123,086 | +0.43(+1.71%) |
Sep 28, 2023 | 24.72 | 25.37 | 24.62 | 25.19 | 57,515 | +0.40(+1.61%) |
Sep 27, 2023 | 24.67 | 25.10 | 24.64 | 24.79 | 66,893 | +0.20(+0.81%) |
Sep 26, 2023 | 24.61 | 24.82 | 24.50 | 24.59 | 59,855 | -0.28(-1.13%) |
Sep 25, 2023 | 24.77 | 25.05 | 24.82 | 24.87 | 47,572 | +0.01(+0.04%) |
Sep 22, 2023 | 25.20 | 25.20 | 24.77 | 24.86 | 73,416 | -0.29(-1.15%) |
Sep 21, 2023 | 25.00 | 25.47 | 24.92 | 25.15 | 56,606 | -0.12(-0.47%) |
Sep 20, 2023 | 25.56 | 25.75 | 25.17 | 25.27 | 42,494 | -0.17(-0.67%) |
Sep 19, 2023 | 25.50 | 25.84 | 25.43 | 25.44 | 34,087 | +0.00(+0.00%) |
Sep 18, 2023 | 26.08 | 26.08 | 25.34 | 25.44 | 72,057 | -0.67(-2.57%) |
Sep 15, 2023 | 26.18 | 26.29 | 25.67 | 26.11 | 305,511 | -0.10(-0.38%) |
Sep 14, 2023 | 25.57 | 26.34 | 25.57 | 26.21 | 54,149 | +0.81(+3.19%) |
Sep 13, 2023 | 25.50 | 25.61 | 25.08 | 25.40 | 78,617 | -0.09(-0.35%) |
Sep 12, 2023 | 25.45 | 25.81 | 25.37 | 25.49 | 45,800 | +0.01(+0.04%) |
Sep 11, 2023 | 25.40 | 25.61 | 25.22 | 25.48 | 81,645 | +0.21(+0.83%) |
Sep 08, 2023 | 26.29 | 26.39 | 25.10 | 25.27 | 93,449 | -1.06(-4.03%) |
Sep 07, 2023 | 26.30 | 26.74 | 26.15 | 26.33 | 158,795 | +0.04(+0.15%) |
Sep 06, 2023 | 26.19 | 26.47 | 26.03 | 26.29 | 68,984 | +0.00(+0.00%) |
Sep 05, 2023 | 26.44 | 26.56 | 25.83 | 26.29 | 83,293 | -0.42(-1.57%) |
Sep 01, 2023 | 26.41 | 26.75 | 26.31 | 26.71 | 58,750 | +0.60(+2.30%) |
Aug 31, 2023 | 26.50 | 26.74 | 26.07 | 26.11 | 74,873 | -0.36(-1.36%) |
Aug 30, 2023 | 27.29 | 27.60 | 26.47 | 26.47 | 65,100 | -0.92(-3.36%) |
Aug 29, 2023 | 26.42 | 27.59 | 26.30 | 27.39 | 66,953 | +0.97(+3.67%) |
Aug 28, 2023 | 26.01 | 26.47 | 26.01 | 26.42 | 52,306 | +0.55(+2.13%) |
Aug 25, 2023 | 25.97 | 27.10 | 25.44 | 25.87 | 93,090 | -0.01(-0.04%) |
Aug 24, 2023 | 26.05 | 26.18 | 25.80 | 25.88 | 98,526 | -0.17(-0.65%) |
Aug 23, 2023 | 26.47 | 26.47 | 25.79 | 26.05 | 101,800 | -0.43(-1.62%) |
Aug 22, 2023 | 27.04 | 27.05 | 26.42 | 26.48 | 65,503 | -0.56(-2.07%) |
Aug 21, 2023 | 27.53 | 27.84 | 27.00 | 27.04 | 100,656 | -0.53(-1.92%) |
Aug 18, 2023 | 26.84 | 28.30 | 26.82 | 27.57 | 175,353 | +0.73(+2.72%) |
Aug 17, 2023 | 27.00 | 27.15 | 26.68 | 26.84 | 99,333 | -0.18(-0.67%) |
Aug 16, 2023 | 27.16 | 27.72 | 26.99 | 27.02 | 124,397 | -0.01(-0.04%) |
Aug 15, 2023 | 27.35 | 27.44 | 26.88 | 27.03 | 84,463 | -0.53(-1.92%) |
Aug 14, 2023 | 27.70 | 28.22 | 27.00 | 27.56 | 101,035 | -0.25(-0.90%) |
Aug 11, 2023 | 28.39 | 28.99 | 27.71 | 27.81 | 141,819 | +0.42(+1.53%) |
Aug 10, 2023 | 27.23 | 27.56 | 26.99 | 27.39 | 141,938 | +0.26(+0.96%) |
Aug 09, 2023 | 26.85 | 27.46 | 26.61 | 27.13 | 168,499 | +0.33(+1.23%) |
Aug 08, 2023 | 26.57 | 26.84 | 26.17 | 26.80 | 135,995 | +0.00(+0.00%) |
Aug 07, 2023 | 26.79 | 27.16 | 26.29 | 26.80 | 148,781 | +0.10(+0.37%) |
Aug 04, 2023 | 26.45 | 26.87 | 25.59 | 26.70 | 163,218 | +0.21(+0.79%) |
Aug 03, 2023 | 27.00 | 29.69 | 25.19 | 26.49 | 650,721 | -10.69(-28.75%) |
Aug 02, 2023 | 37.57 | 37.75 | 36.48 | 37.18 | 35,028 | -0.84(-2.21%) |
Aug 01, 2023 | 37.36 | 38.21 | 37.29 | 38.02 | 50,510 | +0.37(+0.98%) |
Jul 31, 2023 | 36.00 | 37.74 | 36.00 | 37.65 | 49,351 | +1.49(+4.12%) |
Jul 28, 2023 | 36.96 | 36.98 | 36.15 | 36.16 | 35,038 | -0.48(-1.31%) |
Jul 27, 2023 | 37.99 | 38.40 | 36.55 | 36.64 | 47,599 | -0.93(-2.48%) |
Jul 26, 2023 | 36.69 | 37.66 | 36.69 | 37.57 | 80,155 | +0.85(+2.31%) |
Jul 25, 2023 | 36.52 | 37.31 | 36.52 | 36.72 | 54,879 | +0.20(+0.55%) |
Jul 24, 2023 | 36.04 | 36.65 | 35.78 | 36.52 | 93,812 | +0.60(+1.67%) |
Jul 21, 2023 | 37.17 | 37.17 | 35.74 | 35.92 | 80,979 | -0.94(-2.55%) |
Jul 20, 2023 | 36.94 | 37.14 | 36.50 | 36.86 | 68,694 | -0.10(-0.27%) |
Jul 19, 2023 | 36.75 | 37.45 | 36.18 | 36.96 | 73,993 | +0.51(+1.40%) |
Jul 18, 2023 | 36.97 | 38.16 | 35.70 | 36.45 | 124,973 | -1.74(-4.56%) |
Jul 17, 2023 | 38.14 | 39.15 | 38.12 | 38.19 | 88,555 | +0.38(+1.01%) |
Jul 14, 2023 | 38.32 | 38.32 | 37.25 | 37.81 | 98,782 | -0.46(-1.20%) |
Jul 13, 2023 | 36.91 | 38.34 | 36.33 | 38.27 | 73,920 | +1.48(+4.02%) |
Jul 12, 2023 | 37.13 | 37.13 | 36.51 | 36.79 | 58,311 | +0.18(+0.49%) |
Jul 11, 2023 | 35.93 | 36.75 | 35.85 | 36.61 | 64,726 | +0.81(+2.26%) |
Jul 10, 2023 | 35.43 | 36.40 | 35.43 | 35.80 | 48,502 | +0.16(+0.45%) |
Jul 07, 2023 | 35.30 | 36.25 | 35.30 | 35.64 | 109,611 | +0.31(+0.88%) |
Jul 06, 2023 | 35.07 | 35.52 | 34.53 | 35.33 | 50,965 | -0.12(-0.34%) |
Jul 05, 2023 | 35.80 | 35.92 | 35.23 | 35.45 | 76,185 | -0.44(-1.23%) |
Jul 03, 2023 | 36.11 | 36.73 | 35.67 | 35.89 | 26,483 | -0.35(-0.97%) |
Jun 30, 2023 | 35.87 | 36.42 | 35.38 | 36.24 | 74,419 | +0.74(+2.08%) |
Jun 29, 2023 | 35.15 | 35.99 | 34.71 | 35.50 | 63,874 | +0.35(+1.00%) |
Jun 28, 2023 | 35.11 | 35.17 | 34.50 | 35.15 | 47,662 | +0.00(+0.00%) |
Jun 27, 2023 | 34.24 | 35.18 | 34.17 | 35.15 | 62,631 | +0.92(+2.69%) |
Jun 26, 2023 | 33.74 | 34.79 | 33.74 | 34.23 | 55,781 | +0.42(+1.24%) |
Jun 23, 2023 | 33.50 | 34.30 | 33.50 | 33.81 | 148,217 | -0.32(-0.94%) |
Jun 22, 2023 | 34.09 | 34.34 | 33.63 | 34.13 | 55,831 | -0.10(-0.29%) |
Jun 21, 2023 | 33.67 | 34.33 | 33.59 | 34.23 | 52,591 | +0.45(+1.33%) |
Jun 20, 2023 | 33.65 | 34.19 | 33.08 | 33.78 | 73,308 | +0.13(+0.39%) |
Jun 16, 2023 | 34.93 | 34.93 | 32.98 | 33.65 | 157,550 | -1.16(-3.33%) |
Jun 15, 2023 | 34.22 | 34.89 | 34.22 | 34.81 | 76,051 | +6.84(+24.45%) |
May 08, 2023 | 27.12 | 28.19 | 26.34 | 27.97 | 176,345 | +0.79(+2.91%) |
May 05, 2023 | 27.44 | 28.78 | 27.15 | 27.18 | 186,681 | -0.02(-0.07%) |
May 04, 2023 | 29.12 | 29.12 | 26.75 | 27.20 | 548,808 | +2.13(+8.50%) |
May 03, 2023 | 25.57 | 26.09 | 24.99 | 25.07 | 118,235 | -0.43(-1.69%) |
May 02, 2023 | 25.76 | 26.01 | 25.12 | 25.50 | 106,950 | -0.50(-1.92%) |
May 01, 2023 | 26.28 | 26.65 | 25.59 | 26.00 | 51,713 | -0.40(-1.52%) |
Apr 28, 2023 | 26.18 | 26.66 | 26.18 | 26.40 | 132,684 | +0.15(+0.57%) |
Apr 27, 2023 | 25.68 | 26.77 | 25.51 | 26.25 | 109,371 | +0.00(+0.00%) |
Apr 26, 2023 | 26.06 | 26.75 | 26.02 | 26.25 | 66,432 | +0.01(+0.04%) |
Apr 25, 2023 | 26.61 | 26.77 | 25.96 | 26.24 | 111,976 | -0.88(-3.24%) |
Apr 24, 2023 | 27.73 | 28.14 | 27.05 | 27.12 | 73,127 | -0.57(-2.06%) |
Apr 21, 2023 | 27.88 | 27.89 | 27.46 | 27.69 | 88,912 | -0.24(-0.86%) |
Apr 20, 2023 | 28.12 | 28.29 | 27.59 | 27.93 | 44,034 | -0.35(-1.24%) |
Apr 19, 2023 | 28.36 | 29.18 | 27.74 | 28.28 | 68,601 | +0.47(+1.69%) |
Apr 18, 2023 | 28.39 | 28.63 | 27.57 | 27.81 | 44,962 | -0.47(-1.66%) |
Apr 17, 2023 | 28.26 | 28.59 | 28.11 | 28.28 | 84,806 | +0.10(+0.35%) |
Apr 14, 2023 | 28.00 | 28.61 | 27.93 | 28.18 | 48,551 | +0.31(+1.11%) |
Apr 13, 2023 | 27.77 | 28.00 | 27.25 | 27.87 | 71,518 | +0.10(+0.36%) |
Apr 12, 2023 | 29.10 | 29.28 | 27.65 | 27.77 | 63,588 | -1.00(-3.48%) |
Apr 11, 2023 | 27.22 | 28.90 | 27.00 | 28.77 | 94,452 | +1.56(+5.73%) |
Apr 10, 2023 | 26.15 | 27.22 | 26.15 | 27.21 | 70,341 | +0.91(+3.46%) |
Apr 06, 2023 | 26.69 | 26.74 | 26.16 | 26.30 | 60,168 | -0.41(-1.54%) |
Apr 05, 2023 | 27.35 | 27.36 | 26.66 | 26.71 | 88,394 | -0.76(-2.77%) |
Apr 04, 2023 | 27.84 | 27.96 | 27.28 | 27.47 | 61,113 | -0.45(-1.61%) |
Apr 03, 2023 | 28.05 | 28.27 | 27.38 | 27.92 | 55,826 | -0.05(-0.18%) |
Mar 31, 2023 | 27.00 | 28.01 | 26.76 | 27.97 | 115,309 | +1.12(+4.17%) |
Mar 30, 2023 | 26.56 | 27.17 | 26.36 | 26.85 | 155,252 | +0.44(+1.67%) |
Mar 29, 2023 | 26.16 | 26.50 | 25.55 | 26.41 | 113,042 | +0.41(+1.58%) |
Mar 28, 2023 | 25.62 | 26.31 | 25.42 | 26.00 | 76,857 | +0.32(+1.25%) |
Mar 27, 2023 | 25.10 | 25.81 | 24.29 | 25.68 | 202,917 | +0.31(+1.22%) |
Mar 24, 2023 | 25.12 | 26.12 | 24.59 | 25.37 | 242,918 | +0.02(+0.08%) |
Mar 23, 2023 | 25.61 | 25.90 | 24.96 | 25.35 | 137,682 | +0.14(+0.56%) |
Mar 22, 2023 | 25.93 | 26.16 | 25.15 | 25.21 | 92,817 | +0.20(+0.80%) |
Mar 21, 2023 | 24.15 | 25.42 | 24.15 | 25.01 | 111,876 | +1.27(+5.35%) |
Mar 20, 2023 | 24.40 | 24.82 | 23.68 | 23.74 | 126,398 | -0.34(-1.41%) |
Mar 17, 2023 | 24.79 | 24.80 | 23.85 | 24.08 | 315,159 | -0.97(-3.87%) |
Mar 16, 2023 | 24.72 | 25.14 | 24.24 | 25.05 | 106,815 | -0.14(-0.56%) |
Mar 15, 2023 | 24.44 | 25.19 | 24.00 | 25.19 | 150,486 | +0.14(+0.56%) |
Mar 14, 2023 | 26.04 | 26.69 | 24.84 | 25.05 | 188,015 | -0.33(-1.30%) |
Mar 13, 2023 | 25.73 | 25.73 | 24.71 | 25.38 | 119,318 | -0.71(-2.72%) |
Mar 10, 2023 | 26.41 | 26.51 | 25.73 | 26.09 | 131,323 | -0.45(-1.70%) |
Mar 09, 2023 | 26.68 | 26.89 | 26.18 | 26.54 | 69,732 | -0.11(-0.41%) |
Mar 08, 2023 | 27.08 | 27.54 | 26.30 | 26.65 | 131,440 | -0.55(-2.02%) |
Mar 07, 2023 | 27.58 | 27.73 | 27.13 | 27.20 | 85,245 | -0.33(-1.20%) |
Mar 06, 2023 | 28.57 | 28.61 | 27.40 | 27.53 | 143,970 | -0.94(-3.30%) |
Mar 03, 2023 | 27.96 | 28.52 | 27.81 | 28.47 | 112,661 | +0.56(+2.01%) |
Mar 02, 2023 | 27.58 | 27.91 | 27.03 | 27.91 | 81,767 | +0.33(+1.20%) |
Mar 01, 2023 | 27.67 | 27.86 | 27.30 | 27.58 | 73,772 | -0.24(-0.86%) |
Feb 28, 2023 | 27.95 | 28.11 | 27.50 | 27.82 | 98,321 | -0.06(-0.22%) |
Feb 27, 2023 | 28.86 | 28.86 | 27.84 | 27.88 | 130,924 | -0.76(-2.65%) |
Feb 24, 2023 | 29.12 | 29.20 | 28.50 | 28.64 | 117,520 | -0.27(-0.93%) |
Feb 23, 2023 | 29.08 | 29.22 | 28.40 | 28.91 | 95,482 | -0.16(-0.55%) |
Feb 22, 2023 | 29.49 | 29.80 | 28.69 | 29.07 | 85,359 | -0.28(-0.95%) |
Feb 21, 2023 | 30.11 | 30.53 | 29.19 | 29.35 | 151,598 | -0.80(-2.65%) |
Feb 17, 2023 | 31.00 | 31.12 | 30.06 | 30.15 | 87,071 | -0.49(-1.60%) |
Feb 16, 2023 | 30.70 | 31.36 | 30.10 | 30.64 | 97,277 | -0.10(-0.33%) |
Feb 15, 2023 | 29.64 | 30.87 | 29.32 | 30.74 | 144,378 | +1.01(+3.40%) |
Feb 14, 2023 | 29.54 | 29.89 | 29.00 | 29.73 | 67,100 | +0.01(+0.03%) |
Feb 13, 2023 | 29.28 | 29.92 | 29.10 | 29.72 | 86,087 | +0.41(+1.40%) |
Feb 10, 2023 | 29.25 | 29.63 | 28.59 | 29.31 | 75,790 | +0.10(+0.34%) |
Feb 09, 2023 | 30.15 | 31.21 | 29.14 | 29.21 | 139,816 | +0.10(+0.34%) |
Feb 08, 2023 | 29.27 | 29.39 | 28.59 | 29.11 | 67,960 | -0.35(-1.19%) |
Feb 07, 2023 | 29.00 | 29.56 | 28.54 | 29.46 | 140,192 | +0.30(+1.03%) |
Feb 06, 2023 | 29.08 | 29.77 | 29.05 | 29.16 | 149,757 | -0.39(-1.32%) |
Feb 03, 2023 | 29.02 | 30.55 | 28.85 | 29.55 | 310,684 | -1.03(-3.37%) |
Feb 02, 2023 | 29.92 | 31.76 | 29.05 | 30.58 | 552,119 | -2.99(-8.91%) |