Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 27.03 | 27.24 | 26.67 | 26.94 | 184,955 | +0.07(+0.26%) |
Nov 29, 2023 | 26.79 | 26.99 | 26.73 | 26.87 | 112,118 | +0.14(+0.52%) |
Nov 28, 2023 | 27.09 | 27.09 | 26.71 | 26.73 | 86,252 | -0.43(-1.57%) |
Nov 27, 2023 | 27.02 | 27.36 | 26.92 | 27.16 | 59,133 | +0.16(+0.59%) |
Nov 24, 2023 | 27.12 | 27.20 | 26.93 | 27.00 | 19,969 | -0.11(-0.40%) |
Nov 22, 2023 | 27.24 | 27.43 | 27.00 | 27.11 | 52,738 | +0.13(+0.48%) |
Nov 21, 2023 | 27.45 | 27.60 | 26.97 | 26.98 | 68,217 | -0.55(-2.02%) |
Nov 20, 2023 | 26.91 | 27.55 | 26.71 | 27.53 | 110,348 | +0.62(+2.32%) |
Nov 17, 2023 | 27.10 | 27.24 | 26.74 | 26.91 | 124,139 | +0.11(+0.41%) |
Nov 16, 2023 | 26.97 | 26.97 | 26.56 | 26.80 | 129,375 | -0.21(-0.77%) |
Nov 15, 2023 | 26.67 | 27.24 | 26.67 | 27.01 | 127,509 | +0.25(+0.93%) |
Nov 14, 2023 | 25.78 | 26.79 | 25.78 | 26.76 | 150,187 | +1.66(+6.59%) |
Nov 13, 2023 | 25.43 | 25.59 | 25.09 | 25.10 | 51,521 | -0.35(-1.36%) |
Nov 10, 2023 | 25.39 | 26.04 | 25.29 | 25.45 | 124,087 | +0.17(+0.67%) |
Nov 09, 2023 | 25.39 | 25.65 | 25.12 | 25.28 | 56,196 | -0.11(-0.43%) |
Nov 08, 2023 | 25.00 | 25.66 | 24.90 | 25.39 | 97,688 | +0.53(+2.11%) |
Nov 07, 2023 | 25.23 | 25.47 | 24.71 | 24.87 | 123,947 | -0.57(-2.26%) |
Nov 06, 2023 | 24.82 | 25.45 | 24.68 | 25.44 | 98,609 | +0.72(+2.93%) |
Nov 03, 2023 | 24.72 | 25.33 | 24.69 | 24.72 | 94,862 | +0.39(+1.62%) |
Nov 02, 2023 | 24.00 | 24.39 | 23.71 | 24.32 | 107,872 | +0.42(+1.77%) |
Nov 01, 2023 | 23.79 | 24.09 | 23.67 | 23.90 | 110,872 | -0.08(-0.33%) |
Oct 31, 2023 | 23.92 | 24.18 | 23.62 | 23.98 | 78,931 | +0.20(+0.83%) |
Oct 30, 2023 | 24.18 | 24.40 | 23.71 | 23.78 | 242,956 | -0.06(-0.25%) |
Oct 27, 2023 | 24.29 | 24.29 | 23.49 | 23.84 | 100,810 | -0.53(-2.18%) |
Oct 26, 2023 | 24.19 | 25.66 | 24.02 | 24.37 | 153,532 | +1.67(+7.38%) |
Oct 25, 2023 | 22.71 | 23.58 | 22.39 | 22.70 | 90,636 | +0.04(+0.17%) |
Oct 24, 2023 | 23.34 | 23.53 | 22.19 | 22.66 | 137,110 | -0.56(-2.42%) |
Oct 23, 2023 | 24.07 | 24.07 | 23.16 | 23.22 | 195,889 | -0.97(-3.99%) |
Oct 20, 2023 | 24.46 | 24.65 | 24.11 | 24.19 | 129,017 | -0.09(-0.37%) |
Oct 19, 2023 | 24.69 | 24.69 | 24.08 | 24.27 | 131,645 | -0.50(-2.03%) |
Oct 18, 2023 | 25.07 | 25.19 | 24.75 | 24.78 | 68,932 | -0.49(-1.95%) |
Oct 17, 2023 | 24.86 | 25.51 | 24.86 | 25.27 | 118,025 | +0.38(+1.54%) |
Oct 16, 2023 | 25.39 | 25.41 | 24.85 | 24.88 | 116,207 | -0.22(-0.86%) |
Oct 13, 2023 | 25.59 | 25.67 | 24.90 | 25.10 | 50,417 | -0.48(-1.89%) |
Oct 12, 2023 | 25.68 | 25.68 | 25.15 | 25.58 | 66,883 | -0.01(-0.04%) |
Oct 11, 2023 | 25.59 | 25.64 | 25.38 | 25.59 | 52,561 | +0.05(+0.19%) |
Oct 10, 2023 | 25.40 | 25.58 | 25.38 | 25.54 | 47,688 | +0.20(+0.78%) |
Oct 09, 2023 | 24.93 | 25.37 | 24.82 | 25.35 | 111,656 | +0.18(+0.70%) |
Oct 06, 2023 | 24.79 | 25.20 | 24.77 | 25.17 | 61,970 | +0.23(+0.91%) |
Oct 05, 2023 | 24.98 | 25.03 | 24.79 | 24.94 | 71,959 | -0.06(-0.24%) |
Oct 04, 2023 | 24.66 | 25.01 | 24.59 | 25.00 | 105,529 | +0.34(+1.40%) |
Oct 03, 2023 | 24.65 | 24.79 | 24.39 | 24.66 | 77,248 | -0.02(-0.08%) |
Oct 02, 2023 | 24.63 | 24.71 | 24.42 | 24.68 | 127,971 | +0.03(+0.12%) |
Sep 29, 2023 | 24.88 | 24.88 | 24.56 | 24.65 | 116,000 | -0.13(-0.52%) |
Sep 28, 2023 | 24.58 | 25.14 | 24.58 | 24.78 | 155,614 | +0.24(+0.96%) |
Sep 27, 2023 | 24.57 | 24.73 | 24.40 | 24.54 | 62,270 | +0.18(+0.73%) |
Sep 26, 2023 | 24.71 | 25.03 | 24.29 | 24.36 | 91,422 | -0.61(-2.45%) |
Sep 25, 2023 | 24.69 | 24.98 | 24.82 | 24.97 | 58,057 | +0.12(+0.48%) |
Sep 22, 2023 | 25.24 | 25.69 | 24.84 | 24.86 | 93,756 | -0.41(-1.64%) |
Sep 21, 2023 | 25.11 | 25.44 | 25.08 | 25.27 | 181,906 | +0.07(+0.27%) |
Sep 20, 2023 | 25.84 | 26.03 | 25.17 | 25.20 | 75,997 | -0.50(-1.96%) |
Sep 19, 2023 | 25.24 | 25.84 | 25.01 | 25.70 | 106,608 | +0.42(+1.68%) |
Sep 18, 2023 | 24.60 | 25.33 | 24.41 | 25.28 | 108,920 | +0.77(+3.13%) |
Sep 15, 2023 | 24.18 | 24.57 | 23.93 | 24.51 | 584,727 | +0.32(+1.30%) |
Sep 14, 2023 | 24.03 | 24.22 | 23.85 | 24.20 | 83,206 | +0.41(+1.74%) |
Sep 13, 2023 | 23.89 | 24.24 | 23.61 | 23.78 | 130,948 | -0.15(-0.62%) |
Sep 12, 2023 | 24.21 | 24.34 | 23.73 | 23.93 | 157,021 | -0.17(-0.70%) |
Sep 11, 2023 | 24.23 | 24.39 | 23.96 | 24.10 | 92,709 | +0.06(+0.25%) |
Sep 08, 2023 | 24.46 | 24.46 | 23.74 | 24.04 | 126,812 | -0.27(-1.09%) |
Sep 07, 2023 | 24.86 | 25.06 | 23.88 | 24.30 | 203,533 | -0.76(-3.03%) |
Sep 06, 2023 | 25.54 | 26.55 | 24.96 | 25.06 | 84,264 | -0.37(-1.47%) |
Sep 05, 2023 | 26.25 | 26.25 | 24.82 | 25.44 | 128,265 | -1.03(-3.91%) |
Sep 01, 2023 | 26.23 | 26.78 | 26.23 | 26.47 | 70,893 | +0.37(+1.43%) |
Aug 31, 2023 | 26.88 | 26.94 | 26.08 | 26.10 | 65,357 | -0.73(-2.72%) |
Aug 30, 2023 | 26.69 | 27.10 | 26.67 | 26.83 | 53,570 | +0.01(+0.04%) |
Aug 29, 2023 | 26.92 | 27.17 | 26.71 | 26.82 | 47,888 | -0.17(-0.62%) |
Aug 28, 2023 | 27.31 | 27.62 | 26.98 | 26.98 | 53,271 | -0.22(-0.80%) |
Aug 25, 2023 | 27.07 | 27.38 | 26.87 | 27.20 | 80,366 | +0.34(+1.25%) |
Aug 24, 2023 | 26.68 | 27.11 | 26.63 | 26.86 | 134,143 | +0.03(+0.11%) |
Aug 23, 2023 | 26.79 | 26.96 | 26.68 | 26.84 | 82,076 | +0.00(+0.00%) |
Aug 22, 2023 | 26.73 | 26.96 | 26.59 | 26.84 | 87,480 | +0.15(+0.55%) |
Aug 21, 2023 | 26.85 | 26.89 | 26.60 | 26.69 | 75,800 | -0.16(-0.59%) |
Aug 18, 2023 | 26.25 | 26.90 | 26.25 | 26.85 | 156,016 | +0.40(+1.53%) |
Aug 17, 2023 | 26.40 | 26.56 | 26.20 | 26.44 | 86,424 | +0.04(+0.15%) |
Aug 16, 2023 | 26.64 | 27.05 | 26.39 | 26.40 | 113,426 | -0.37(-1.40%) |
Aug 15, 2023 | 26.83 | 26.90 | 26.61 | 26.78 | 115,826 | -0.24(-0.88%) |
Aug 14, 2023 | 27.21 | 27.21 | 26.80 | 27.01 | 67,832 | -0.23(-0.83%) |
Aug 11, 2023 | 27.32 | 27.57 | 27.17 | 27.24 | 46,135 | -0.22(-0.79%) |
Aug 10, 2023 | 27.65 | 28.02 | 27.23 | 27.46 | 64,059 | -0.17(-0.61%) |
Aug 09, 2023 | 27.53 | 27.82 | 27.37 | 27.62 | 64,904 | +0.02(+0.07%) |
Aug 08, 2023 | 27.27 | 27.63 | 27.00 | 27.60 | 92,263 | -0.04(-0.14%) |
Aug 07, 2023 | 26.93 | 27.80 | 26.88 | 27.64 | 113,542 | +0.88(+3.30%) |
Aug 04, 2023 | 27.47 | 27.88 | 26.70 | 26.76 | 169,034 | -0.76(-2.78%) |
Aug 03, 2023 | 27.27 | 27.95 | 27.05 | 27.53 | 120,101 | +0.09(+0.32%) |
Aug 02, 2023 | 26.98 | 27.51 | 26.94 | 27.44 | 105,590 | -0.12(-0.43%) |
Aug 01, 2023 | 24.25 | 28.71 | 23.97 | 27.55 | 217,314 | +0.83(+3.12%) |
Jul 31, 2023 | 26.63 | 26.92 | 26.56 | 26.72 | 67,534 | +0.17(+0.63%) |
Jul 28, 2023 | 26.43 | 26.88 | 26.36 | 26.56 | 62,319 | +0.24(+0.89%) |
Jul 27, 2023 | 26.66 | 26.81 | 26.19 | 26.32 | 269,339 | -0.26(-1.00%) |
Jul 26, 2023 | 26.71 | 27.05 | 26.38 | 26.58 | 66,619 | -0.24(-0.91%) |
Jul 25, 2023 | 27.27 | 27.42 | 26.73 | 26.83 | 52,719 | -0.68(-2.46%) |
Jul 24, 2023 | 26.94 | 27.61 | 26.91 | 27.51 | 60,399 | +0.57(+2.11%) |
Jul 21, 2023 | 27.86 | 27.96 | 26.88 | 26.94 | 54,421 | -0.71(-2.55%) |
Jul 20, 2023 | 28.55 | 28.60 | 27.07 | 27.64 | 97,120 | -1.09(-3.79%) |
Jul 19, 2023 | 28.36 | 28.78 | 28.03 | 28.73 | 125,153 | +0.63(+2.23%) |
Jul 18, 2023 | 27.52 | 28.14 | 27.47 | 28.10 | 91,302 | +0.42(+1.52%) |
Jul 17, 2023 | 27.20 | 27.75 | 27.05 | 27.68 | 60,657 | +0.30(+1.11%) |
Jul 14, 2023 | 26.90 | 27.45 | 26.60 | 27.38 | 62,242 | +0.36(+1.34%) |
Jul 13, 2023 | 26.76 | 27.07 | 26.70 | 27.02 | 75,863 | +0.23(+0.84%) |
Jul 12, 2023 | 27.43 | 27.43 | 26.71 | 26.79 | 82,624 | -0.18(-0.65%) |
Jul 11, 2023 | 26.83 | 27.13 | 26.78 | 26.97 | 69,424 | +0.09(+0.33%) |
Jul 10, 2023 | 26.17 | 27.14 | 26.17 | 26.88 | 98,894 | +0.55(+2.08%) |
Jul 07, 2023 | 25.69 | 26.51 | 25.69 | 26.33 | 153,160 | +0.62(+2.40%) |
Jul 06, 2023 | 25.92 | 25.92 | 25.57 | 25.71 | 125,868 | -0.40(-1.54%) |
Jul 05, 2023 | 25.84 | 26.56 | 25.58 | 26.11 | 303,410 | +0.08(+0.30%) |
Jul 03, 2023 | 25.80 | 26.20 | 25.80 | 26.04 | 28,621 | +0.10(+0.38%) |
Jun 30, 2023 | 26.09 | 26.26 | 25.70 | 25.94 | 110,322 | +0.03(+0.11%) |
Jun 29, 2023 | 25.44 | 26.07 | 25.44 | 25.91 | 60,603 | +0.54(+2.12%) |
Jun 28, 2023 | 25.47 | 25.60 | 25.16 | 25.37 | 103,395 | -0.11(-0.42%) |
Jun 27, 2023 | 25.80 | 25.87 | 25.35 | 25.48 | 101,196 | -0.32(-1.25%) |
Jun 26, 2023 | 25.69 | 26.02 | 25.54 | 25.80 | 90,754 | -0.03(-0.11%) |
Jun 23, 2023 | 26.04 | 26.60 | 25.74 | 25.83 | 182,587 | -0.65(-2.44%) |
Jun 22, 2023 | 26.08 | 26.65 | 25.63 | 26.48 | 136,229 | +0.44(+1.69%) |
Jun 21, 2023 | 25.83 | 26.20 | 25.60 | 26.04 | 96,793 | +0.03(+0.11%) |
Jun 20, 2023 | 25.92 | 26.35 | 25.70 | 26.01 | 111,067 | +0.12(+0.45%) |
Jun 16, 2023 | 26.06 | 26.09 | 25.71 | 25.89 | 587,239 | +0.12(+0.46%) |
Jun 15, 2023 | 25.54 | 25.81 | 25.38 | 25.77 | 211,695 | +0.05(+0.19%) |
Jun 14, 2023 | 26.57 | 26.64 | 25.53 | 25.72 | 99,379 | -0.81(-3.06%) |
Jun 13, 2023 | 26.14 | 26.70 | 26.03 | 26.54 | 93,409 | +0.47(+1.80%) |
Jun 12, 2023 | 25.97 | 26.20 | 25.53 | 26.07 | 89,629 | +0.07(+0.26%) |
Jun 09, 2023 | 26.19 | 26.19 | 25.64 | 26.00 | 83,237 | -0.14(-0.52%) |
Jun 08, 2023 | 26.32 | 26.32 | 25.61 | 26.13 | 90,430 | -0.28(-1.08%) |
Jun 07, 2023 | 25.76 | 26.56 | 25.76 | 26.42 | 101,105 | +0.95(+3.73%) |
Jun 06, 2023 | 24.53 | 25.63 | 24.40 | 25.47 | 129,732 | +0.94(+3.84%) |
Jun 05, 2023 | 25.01 | 25.11 | 23.92 | 24.53 | 106,932 | -0.74(-2.95%) |
Jun 02, 2023 | 24.64 | 25.61 | 24.32 | 25.27 | 100,157 | +1.06(+4.37%) |
Jun 01, 2023 | 23.85 | 24.34 | 23.70 | 24.21 | 71,240 | +0.45(+1.90%) |
May 31, 2023 | 24.37 | 24.49 | 23.65 | 23.76 | 166,607 | -0.60(-2.45%) |
May 30, 2023 | 24.62 | 24.63 | 24.18 | 24.36 | 85,105 | -0.24(-0.96%) |
May 26, 2023 | 24.51 | 24.91 | 24.50 | 24.60 | 52,707 | +0.00(+0.00%) |
May 25, 2023 | 24.88 | 24.96 | 24.46 | 24.60 | 55,045 | -0.44(-1.76%) |
May 24, 2023 | 25.46 | 25.48 | 24.97 | 25.04 | 96,628 | -0.61(-2.37%) |
May 23, 2023 | 25.29 | 26.07 | 25.29 | 25.64 | 78,236 | +0.24(+0.93%) |
May 22, 2023 | 25.30 | 25.64 | 25.11 | 25.41 | 111,921 | +0.33(+1.33%) |
May 19, 2023 | 25.68 | 25.68 | 24.75 | 25.08 | 163,167 | -0.20(-0.78%) |
May 18, 2023 | 25.01 | 25.53 | 24.85 | 25.27 | 120,388 | +0.25(+1.02%) |
May 17, 2023 | 24.67 | 25.12 | 24.50 | 25.02 | 114,694 | +0.54(+2.20%) |
May 16, 2023 | 24.46 | 24.92 | 24.35 | 24.48 | 79,409 | -0.23(-0.91%) |
May 15, 2023 | 24.42 | 25.00 | 24.28 | 24.70 | 89,721 | +0.29(+1.20%) |
May 12, 2023 | 24.25 | 24.44 | 24.00 | 24.41 | 126,813 | +0.33(+1.38%) |
May 11, 2023 | 23.97 | 24.17 | 23.67 | 24.08 | 160,844 | -0.24(-0.97%) |
May 10, 2023 | 24.42 | 24.69 | 23.77 | 24.31 | 128,073 | +0.29(+1.22%) |
May 09, 2023 | 24.05 | 24.16 | 23.84 | 24.02 | 221,050 | -0.06(-0.24%) |
May 08, 2023 | 24.71 | 24.71 | 23.93 | 24.08 | 69,717 | -0.48(-1.96%) |
May 05, 2023 | 23.92 | 24.63 | 23.63 | 24.56 | 105,423 | +1.13(+4.81%) |
May 04, 2023 | 24.32 | 24.32 | 23.40 | 23.43 | 114,982 | -0.98(-4.01%) |
May 03, 2023 | 24.76 | 24.96 | 24.38 | 24.41 | 148,361 | -0.27(-1.10%) |
May 02, 2023 | 24.87 | 25.13 | 24.27 | 24.68 | 188,902 | -0.40(-1.59%) |
May 01, 2023 | 24.67 | 25.17 | 24.43 | 25.08 | 167,403 | +0.62(+2.55%) |
Apr 28, 2023 | 24.22 | 24.81 | 24.20 | 24.46 | 104,466 | +0.23(+0.97%) |
Apr 27, 2023 | 23.80 | 24.47 | 23.80 | 24.22 | 125,037 | +0.43(+1.80%) |
Apr 26, 2023 | 24.01 | 24.20 | 22.99 | 23.80 | 254,286 | -0.32(-1.33%) |
Apr 25, 2023 | 27.76 | 28.78 | 23.29 | 24.12 | 345,866 | -2.17(-8.26%) |
Apr 24, 2023 | 27.15 | 27.46 | 25.73 | 26.29 | 114,489 | -0.85(-3.12%) |
Apr 21, 2023 | 27.46 | 28.01 | 27.01 | 27.14 | 69,485 | -0.32(-1.17%) |
Apr 20, 2023 | 27.37 | 27.63 | 27.19 | 27.46 | 80,105 | -0.14(-0.49%) |
Apr 19, 2023 | 28.18 | 29.27 | 27.47 | 27.59 | 65,112 | -0.59(-2.11%) |
Apr 18, 2023 | 28.56 | 28.57 | 28.01 | 28.19 | 63,454 | -0.24(-0.86%) |
Apr 17, 2023 | 28.46 | 29.37 | 28.06 | 28.43 | 58,427 | +0.07(+0.24%) |
Apr 14, 2023 | 28.40 | 28.66 | 28.01 | 28.36 | 67,993 | -0.04(-0.14%) |
Apr 13, 2023 | 28.24 | 28.53 | 27.98 | 28.40 | 44,297 | +0.41(+1.46%) |
Apr 12, 2023 | 28.33 | 28.34 | 27.96 | 27.99 | 59,568 | -0.11(-0.38%) |
Apr 11, 2023 | 28.22 | 28.37 | 27.88 | 28.10 | 192,334 | -0.06(-0.21%) |
Apr 10, 2023 | 27.84 | 28.20 | 27.84 | 28.16 | 66,356 | +0.23(+0.84%) |
Apr 06, 2023 | 28.15 | 28.24 | 27.79 | 27.93 | 44,053 | -0.07(-0.24%) |
Apr 05, 2023 | 28.55 | 28.58 | 27.77 | 27.99 | 57,473 | -0.87(-3.00%) |
Apr 04, 2023 | 29.63 | 29.63 | 28.53 | 28.86 | 59,527 | -0.62(-2.11%) |
Apr 03, 2023 | 29.62 | 29.74 | 29.20 | 29.48 | 68,393 | -0.09(-0.30%) |
Mar 31, 2023 | 28.92 | 29.62 | 28.92 | 29.57 | 107,663 | +0.94(+3.27%) |
Mar 30, 2023 | 28.99 | 29.20 | 28.41 | 28.64 | 70,108 | -0.12(-0.41%) |
Mar 29, 2023 | 29.22 | 29.34 | 28.59 | 28.75 | 88,331 | -0.22(-0.77%) |
Mar 28, 2023 | 29.28 | 29.52 | 28.92 | 28.98 | 75,022 | -0.50(-1.69%) |
Mar 27, 2023 | 29.14 | 29.75 | 29.14 | 29.47 | 74,518 | +0.70(+2.44%) |
Mar 24, 2023 | 28.64 | 29.00 | 28.32 | 28.77 | 124,374 | -0.05(-0.17%) |
Mar 23, 2023 | 29.42 | 29.75 | 28.70 | 28.82 | 80,836 | -0.53(-1.79%) |
Mar 22, 2023 | 30.50 | 30.50 | 29.30 | 29.35 | 89,994 | -1.00(-3.31%) |
Mar 21, 2023 | 30.25 | 31.73 | 30.16 | 30.35 | 109,438 | +0.69(+2.33%) |
Mar 20, 2023 | 29.73 | 30.43 | 29.65 | 29.66 | 124,645 | +0.31(+1.06%) |
Mar 17, 2023 | 30.14 | 30.14 | 29.04 | 29.35 | 637,106 | -1.01(-3.34%) |
Mar 16, 2023 | 29.57 | 30.75 | 28.50 | 30.36 | 141,780 | +0.38(+1.27%) |
Mar 15, 2023 | 29.89 | 30.04 | 29.32 | 29.98 | 136,089 | -0.55(-1.79%) |
Mar 14, 2023 | 31.14 | 31.66 | 30.24 | 30.53 | 218,103 | +0.31(+1.03%) |
Mar 13, 2023 | 30.15 | 30.92 | 29.80 | 30.21 | 103,278 | -0.59(-1.93%) |
Mar 10, 2023 | 32.14 | 32.14 | 30.66 | 30.81 | 135,343 | -1.33(-4.15%) |
Mar 09, 2023 | 32.43 | 32.56 | 31.92 | 32.14 | 118,452 | -0.31(-0.96%) |
Mar 08, 2023 | 32.00 | 32.90 | 31.67 | 32.45 | 97,111 | +0.76(+2.39%) |
Mar 07, 2023 | 31.76 | 32.10 | 31.59 | 31.70 | 119,823 | -0.04(-0.12%) |
Mar 06, 2023 | 33.43 | 33.67 | 31.50 | 31.74 | 248,750 | -1.70(-5.08%) |
Mar 03, 2023 | 33.11 | 33.90 | 32.71 | 33.43 | 122,402 | +0.41(+1.23%) |
Mar 02, 2023 | 33.59 | 33.68 | 32.64 | 33.03 | 179,523 | -0.89(-2.63%) |
Mar 01, 2023 | 33.06 | 34.05 | 32.94 | 33.92 | 114,979 | +0.63(+1.89%) |
Feb 28, 2023 | 31.38 | 34.08 | 29.89 | 33.29 | 469,781 | +4.28(+14.74%) |
Feb 27, 2023 | 29.31 | 29.42 | 28.76 | 29.01 | 58,869 | +0.02(+0.07%) |
Feb 24, 2023 | 29.51 | 29.51 | 28.79 | 28.99 | 66,460 | -0.77(-2.57%) |
Feb 23, 2023 | 29.83 | 30.42 | 29.36 | 29.76 | 105,131 | +0.16(+0.56%) |
Feb 22, 2023 | 30.01 | 30.67 | 29.49 | 29.59 | 239,435 | -0.34(-1.13%) |
Feb 21, 2023 | 30.23 | 30.46 | 29.87 | 29.93 | 246,336 | -0.55(-1.81%) |
Feb 17, 2023 | 30.22 | 30.71 | 30.05 | 30.49 | 99,630 | +0.29(+0.96%) |
Feb 16, 2023 | 30.21 | 30.53 | 30.05 | 30.20 | 78,014 | -0.33(-1.08%) |
Feb 15, 2023 | 30.11 | 30.62 | 29.88 | 30.53 | 63,783 | +0.36(+1.19%) |
Feb 14, 2023 | 30.27 | 30.49 | 29.85 | 30.17 | 147,021 | -0.14(-0.45%) |
Feb 13, 2023 | 30.06 | 30.34 | 29.65 | 30.30 | 121,992 | +0.20(+0.68%) |
Feb 10, 2023 | 30.21 | 30.37 | 29.69 | 30.10 | 103,504 | -0.10(-0.32%) |
Feb 09, 2023 | 31.20 | 31.47 | 30.07 | 30.20 | 166,650 | -0.77(-2.47%) |
Feb 08, 2023 | 31.44 | 31.51 | 30.89 | 30.96 | 91,384 | -0.75(-2.35%) |
Feb 07, 2023 | 31.36 | 31.90 | 31.05 | 31.71 | 133,465 | +0.40(+1.27%) |
Feb 06, 2023 | 31.66 | 31.89 | 31.06 | 31.31 | 86,958 | -0.41(-1.28%) |
Feb 03, 2023 | 31.56 | 31.99 | 31.45 | 31.72 | 114,482 | -0.05(-0.15%) |
Feb 02, 2023 | 30.64 | 32.00 | 30.42 | 31.77 | 122,283 | +1.46(+4.83%) |
Feb 01, 2023 | 29.83 | 30.61 | 29.45 | 30.30 | 102,134 | +0.48(+1.59%) |
Jan 31, 2023 | 28.91 | 30.03 | 28.91 | 29.83 | 123,141 | +1.10(+3.81%) |
Jan 30, 2023 | 29.04 | 29.26 | 28.69 | 28.73 | 124,066 | -0.38(-1.30%) |
Jan 27, 2023 | 28.83 | 29.26 | 28.68 | 29.11 | 41,326 | +0.17(+0.60%) |
Jan 26, 2023 | 28.94 | 29.00 | 28.32 | 28.94 | 42,467 | +0.14(+0.47%) |
Jan 25, 2023 | 28.12 | 28.94 | 27.84 | 28.80 | 57,311 | +0.47(+1.64%) |
Jan 24, 2023 | 28.35 | 28.52 | 28.09 | 28.33 | 41,466 | -0.14(-0.48%) |
Jan 23, 2023 | 28.50 | 28.90 | 28.34 | 28.47 | 93,450 | -0.05(-0.17%) |
Jan 20, 2023 | 28.15 | 28.63 | 27.82 | 28.52 | 83,672 | +0.49(+1.76%) |
Jan 19, 2023 | 27.93 | 28.35 | 27.40 | 28.02 | 104,839 | -0.14(-0.48%) |
Jan 18, 2023 | 28.45 | 29.09 | 27.90 | 28.16 | 92,431 | -0.24(-0.85%) |
Jan 17, 2023 | 28.46 | 29.26 | 28.31 | 28.40 | 109,431 | +0.00(+0.00%) |
Jan 13, 2023 | 27.70 | 28.48 | 27.66 | 28.40 | 43,626 | +0.31(+1.10%) |
Jan 12, 2023 | 27.88 | 28.78 | 27.36 | 28.09 | 99,203 | +0.28(+1.01%) |
Jan 11, 2023 | 27.68 | 28.20 | 27.43 | 27.81 | 118,829 | +0.07(+0.24%) |
Jan 10, 2023 | 26.70 | 27.79 | 26.37 | 27.74 | 173,698 | +0.94(+3.51%) |
Jan 09, 2023 | 26.78 | 27.06 | 26.57 | 26.80 | 78,425 | +0.06(+0.22%) |
Jan 06, 2023 | 26.35 | 26.87 | 26.00 | 26.74 | 75,993 | +0.76(+2.91%) |
Jan 05, 2023 | 26.75 | 26.75 | 25.89 | 25.99 | 64,334 | -0.76(-2.83%) |
Jan 04, 2023 | 26.41 | 27.15 | 26.17 | 26.74 | 114,139 | +0.53(+2.03%) |
Jan 03, 2023 | 27.24 | 27.37 | 26.05 | 26.21 | 228,447 | -0.91(-3.36%) |
Dec 30, 2022 | 27.72 | 28.45 | 26.96 | 27.12 | 87,545 | -0.51(-1.86%) |
Dec 29, 2022 | 27.17 | 27.89 | 27.17 | 27.64 | 43,816 | +0.67(+2.48%) |
Dec 28, 2022 | 27.41 | 27.71 | 26.92 | 26.97 | 46,744 | -0.44(-1.59%) |
Dec 27, 2022 | 27.40 | 27.73 | 27.32 | 27.40 | 36,741 | -0.10(-0.35%) |
Dec 23, 2022 | 26.84 | 27.66 | 26.61 | 27.50 | 41,287 | +0.61(+2.27%) |
Dec 22, 2022 | 27.52 | 27.52 | 26.66 | 26.89 | 70,221 | -0.88(-3.18%) |
Dec 21, 2022 | 27.23 | 27.83 | 27.22 | 27.77 | 84,407 | +0.70(+2.58%) |
Dec 20, 2022 | 26.74 | 27.26 | 26.33 | 27.07 | 98,815 | +0.23(+0.87%) |
Dec 19, 2022 | 27.05 | 27.50 | 26.66 | 26.84 | 101,897 | -0.26(-0.97%) |
Dec 16, 2022 | 26.91 | 27.47 | 26.72 | 27.10 | 1,077,088 | +0.05(+0.18%) |
Dec 15, 2022 | 28.57 | 28.57 | 26.31 | 27.05 | 230,784 | -1.77(-6.16%) |
Dec 14, 2022 | 27.42 | 29.54 | 27.42 | 28.83 | 241,587 | +1.44(+5.24%) |
Dec 13, 2022 | 27.88 | 28.53 | 27.19 | 27.39 | 214,562 | +0.22(+0.82%) |
Dec 12, 2022 | 26.94 | 28.05 | 26.58 | 27.17 | 120,339 | +0.15(+0.54%) |
Dec 09, 2022 | 26.93 | 27.40 | 26.74 | 27.02 | 86,902 | -0.06(-0.21%) |
Dec 08, 2022 | 27.57 | 27.62 | 26.68 | 27.08 | 116,579 | -0.52(-1.90%) |
Dec 07, 2022 | 28.08 | 28.38 | 27.54 | 27.61 | 81,693 | -0.63(-2.23%) |
Dec 06, 2022 | 28.17 | 28.61 | 27.85 | 28.24 | 184,139 | +0.06(+0.21%) |
Dec 05, 2022 | 28.78 | 29.00 | 27.91 | 28.18 | 178,582 | -0.80(-2.74%) |
Dec 02, 2022 | 28.92 | 29.33 | 27.80 | 28.97 | 64,756 | -0.19(-0.67%) |