Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.70 | 22.95 | 22.60 | 22.60 | 28,814 | +0.26(+1.16%) |
Feb 28, 2024 | 22.25 | 22.50 | 22.21 | 22.34 | 27,863 | -0.14(-0.62%) |
Feb 27, 2024 | 22.14 | 22.51 | 22.14 | 22.48 | 43,796 | +0.57(+2.60%) |
Feb 26, 2024 | 21.64 | 22.00 | 21.64 | 21.91 | 26,851 | +0.27(+1.25%) |
Feb 23, 2024 | 21.70 | 21.71 | 21.51 | 21.64 | 20,650 | -0.01(-0.05%) |
Feb 22, 2024 | 21.73 | 21.88 | 21.56 | 21.65 | 22,732 | -0.06(-0.28%) |
Feb 21, 2024 | 21.67 | 21.99 | 21.67 | 21.71 | 11,231 | +0.11(+0.51%) |
Feb 20, 2024 | 22.00 | 22.00 | 21.51 | 21.60 | 28,524 | -0.55(-2.48%) |
Feb 16, 2024 | 21.86 | 22.31 | 21.86 | 22.15 | 112,440 | +0.45(+2.07%) |
Feb 15, 2024 | 21.46 | 21.95 | 21.46 | 21.70 | 42,920 | +0.40(+1.88%) |
Feb 14, 2024 | 21.33 | 21.49 | 21.15 | 21.30 | 14,630 | +0.20(+0.95%) |
Feb 13, 2024 | 21.26 | 21.29 | 20.84 | 21.10 | 31,083 | -0.65(-2.99%) |
Feb 12, 2024 | 21.47 | 22.00 | 21.47 | 21.75 | 23,401 | +0.32(+1.49%) |
Feb 09, 2024 | 21.44 | 21.58 | 21.31 | 21.43 | 42,362 | -0.04(-0.19%) |
Feb 08, 2024 | 21.33 | 21.52 | 21.33 | 21.47 | 32,971 | +0.20(+0.94%) |
Feb 07, 2024 | 21.25 | 21.34 | 21.17 | 21.27 | 32,580 | +0.12(+0.57%) |
Feb 06, 2024 | 20.75 | 21.15 | 20.57 | 21.15 | 28,366 | +0.69(+3.37%) |
Feb 05, 2024 | 20.53 | 20.55 | 20.35 | 20.46 | 53,920 | -0.30(-1.45%) |
Feb 02, 2024 | 20.89 | 20.92 | 20.61 | 20.76 | 279,749 | -0.39(-1.84%) |
Feb 01, 2024 | 20.99 | 21.16 | 20.82 | 21.15 | 28,111 | +0.34(+1.63%) |
Jan 31, 2024 | 20.99 | 21.27 | 20.73 | 20.81 | 46,133 | -0.36(-1.70%) |
Jan 30, 2024 | 21.20 | 21.28 | 21.10 | 21.17 | 61,933 | -0.23(-1.07%) |
Jan 29, 2024 | 21.20 | 21.47 | 21.04 | 21.40 | 58,439 | -0.08(-0.37%) |
Jan 26, 2024 | 21.41 | 21.61 | 21.35 | 21.48 | 16,507 | +0.21(+0.99%) |
Jan 25, 2024 | 21.65 | 21.65 | 21.18 | 21.27 | 49,649 | -0.46(-2.12%) |
Jan 24, 2024 | 22.00 | 22.17 | 21.68 | 21.73 | 60,976 | +0.03(+0.14%) |
Jan 23, 2024 | 21.63 | 21.87 | 21.51 | 21.70 | 37,263 | +0.25(+1.17%) |
Jan 22, 2024 | 21.37 | 21.57 | 21.25 | 21.45 | 68,670 | -0.35(-1.61%) |
Jan 19, 2024 | 21.73 | 21.86 | 21.51 | 21.80 | 35,360 | -0.09(-0.41%) |
Jan 18, 2024 | 22.00 | 22.01 | 21.69 | 21.89 | 90,528 | -0.05(-0.23%) |
Jan 17, 2024 | 22.00 | 22.00 | 21.59 | 21.94 | 78,435 | -0.62(-2.75%) |
Jan 16, 2024 | 22.83 | 22.83 | 22.52 | 22.56 | 35,019 | -0.73(-3.13%) |
Jan 12, 2024 | 23.56 | 23.65 | 23.23 | 23.29 | 16,257 | -0.35(-1.48%) |
Jan 11, 2024 | 23.82 | 23.85 | 23.46 | 23.64 | 25,950 | +0.06(+0.25%) |
Jan 10, 2024 | 23.56 | 23.66 | 23.46 | 23.58 | 36,677 | -0.18(-0.76%) |
Jan 09, 2024 | 24.06 | 24.06 | 23.72 | 23.76 | 20,725 | -0.57(-2.34%) |
Jan 08, 2024 | 24.15 | 24.37 | 23.78 | 24.33 | 34,143 | +0.05(+0.19%) |
Jan 05, 2024 | 24.36 | 24.61 | 24.28 | 24.28 | 12,709 | +0.00(+0.02%) |
Jan 04, 2024 | 24.48 | 24.50 | 24.24 | 24.28 | 14,996 | -0.24(-0.98%) |
Jan 03, 2024 | 24.81 | 24.81 | 24.39 | 24.52 | 30,610 | -0.62(-2.47%) |
Jan 02, 2024 | 25.26 | 25.34 | 25.08 | 25.14 | 84,647 | -0.56(-2.18%) |
Dec 29, 2023 | 25.86 | 25.95 | 25.65 | 25.70 | 36,427 | -0.26(-1.00%) |
Dec 28, 2023 | 25.86 | 26.14 | 25.76 | 25.96 | 33,254 | +0.41(+1.60%) |
Dec 27, 2023 | 25.46 | 25.59 | 25.30 | 25.55 | 38,671 | +0.03(+0.12%) |
Dec 26, 2023 | 25.09 | 25.52 | 25.09 | 25.52 | 73,779 | +0.36(+1.43%) |
Dec 22, 2023 | 25.11 | 25.37 | 25.07 | 25.16 | 25,863 | -0.09(-0.36%) |
Dec 21, 2023 | 24.97 | 25.25 | 24.88 | 25.25 | 70,780 | +0.64(+2.60%) |
Dec 20, 2023 | 25.14 | 25.27 | 24.61 | 24.61 | 56,048 | -0.72(-2.84%) |
Dec 19, 2023 | 25.07 | 25.46 | 25.07 | 25.33 | 35,935 | +0.32(+1.28%) |
Dec 18, 2023 | 25.16 | 25.23 | 24.84 | 25.01 | 88,179 | -0.13(-0.53%) |
Dec 15, 2023 | 25.30 | 25.37 | 25.07 | 25.14 | 38,615 | -0.14(-0.55%) |
Dec 14, 2023 | 24.53 | 25.44 | 24.53 | 25.28 | 59,861 | +1.03(+4.25%) |
Dec 13, 2023 | 23.68 | 24.38 | 23.54 | 24.25 | 61,911 | +0.33(+1.37%) |
Dec 12, 2023 | 24.17 | 24.17 | 23.81 | 23.93 | 27,506 | -0.31(-1.27%) |
Dec 11, 2023 | 24.13 | 24.29 | 24.04 | 24.23 | 29,397 | -0.01(-0.04%) |
Dec 08, 2023 | 24.20 | 24.46 | 24.14 | 24.24 | 28,824 | +0.05(+0.21%) |
Dec 07, 2023 | 24.16 | 24.36 | 24.06 | 24.19 | 37,451 | +0.17(+0.70%) |
Dec 06, 2023 | 23.99 | 24.36 | 23.91 | 24.02 | 44,623 | +0.34(+1.42%) |
Dec 05, 2023 | 23.77 | 23.93 | 23.69 | 23.69 | 24,345 | -0.40(-1.65%) |
Dec 04, 2023 | 24.08 | 24.28 | 23.95 | 24.08 | 41,123 | -0.33(-1.34%) |
Dec 01, 2023 | 23.98 | 24.51 | 23.91 | 24.41 | 37,323 | +0.17(+0.69%) |
Nov 30, 2023 | 24.37 | 24.49 | 24.18 | 24.24 | 35,249 | -0.31(-1.25%) |
Nov 29, 2023 | 24.65 | 24.81 | 24.45 | 24.55 | 125,828 | -0.03(-0.12%) |
Nov 28, 2023 | 24.30 | 24.58 | 24.16 | 24.58 | 52,507 | +0.29(+1.20%) |
Nov 27, 2023 | 24.30 | 24.37 | 24.21 | 24.29 | 21,171 | -0.41(-1.66%) |
Nov 24, 2023 | 24.52 | 24.75 | 24.52 | 24.70 | 14,858 | +0.06(+0.24%) |
Nov 22, 2023 | 24.91 | 24.91 | 24.53 | 24.64 | 10,218 | -0.24(-0.97%) |
Nov 21, 2023 | 25.07 | 25.21 | 24.78 | 24.88 | 33,477 | -0.41(-1.63%) |
Nov 20, 2023 | 24.83 | 25.34 | 24.83 | 25.29 | 56,523 | +0.48(+1.93%) |
Nov 17, 2023 | 24.71 | 24.86 | 24.60 | 24.81 | 12,463 | +0.22(+0.87%) |
Nov 16, 2023 | 24.76 | 24.76 | 24.36 | 24.60 | 43,465 | -0.62(-2.48%) |
Nov 15, 2023 | 25.10 | 25.38 | 25.10 | 25.22 | 34,261 | +0.26(+1.06%) |
Nov 14, 2023 | 24.43 | 25.04 | 24.43 | 24.96 | 20,771 | +1.05(+4.41%) |
Nov 13, 2023 | 23.62 | 24.04 | 23.62 | 23.91 | 81,012 | +0.16(+0.67%) |
Nov 10, 2023 | 23.73 | 23.81 | 23.53 | 23.75 | 52,344 | -0.41(-1.68%) |
Nov 09, 2023 | 24.62 | 24.65 | 24.08 | 24.15 | 42,585 | -0.40(-1.61%) |
Nov 08, 2023 | 24.82 | 24.82 | 24.47 | 24.55 | 14,246 | -0.31(-1.24%) |
Nov 07, 2023 | 24.78 | 25.01 | 24.62 | 24.86 | 62,142 | -0.41(-1.61%) |
Nov 06, 2023 | 25.88 | 25.88 | 25.17 | 25.26 | 35,798 | +0.46(+1.84%) |
Nov 03, 2023 | 24.69 | 25.11 | 24.69 | 24.81 | 20,450 | +0.72(+3.00%) |
Nov 02, 2023 | 23.99 | 24.25 | 23.82 | 24.08 | 19,804 | +0.55(+2.36%) |
Nov 01, 2023 | 23.44 | 23.53 | 23.25 | 23.53 | 18,381 | +0.05(+0.21%) |
Oct 31, 2023 | 23.43 | 23.53 | 23.29 | 23.48 | 43,913 | -0.55(-2.27%) |
Oct 30, 2023 | 24.24 | 24.36 | 23.80 | 24.02 | 51,907 | +0.23(+0.96%) |
Oct 27, 2023 | 24.29 | 24.29 | 23.79 | 23.80 | 8,207 | -0.07(-0.29%) |
Oct 26, 2023 | 23.96 | 24.11 | 23.74 | 23.87 | 97,124 | -0.19(-0.77%) |
Oct 25, 2023 | 24.25 | 24.32 | 24.04 | 24.05 | 18,118 | -0.78(-3.16%) |
Oct 24, 2023 | 24.44 | 24.87 | 24.44 | 24.84 | 45,352 | +0.56(+2.33%) |
Oct 23, 2023 | 24.09 | 24.54 | 24.01 | 24.27 | 36,634 | -0.17(-0.70%) |
Oct 20, 2023 | 24.64 | 24.74 | 24.42 | 24.44 | 16,026 | -0.41(-1.67%) |
Oct 19, 2023 | 25.28 | 25.28 | 24.85 | 24.86 | 29,869 | -0.76(-2.98%) |
Oct 18, 2023 | 26.38 | 26.38 | 25.60 | 25.62 | 16,825 | -1.01(-3.80%) |
Oct 17, 2023 | 26.22 | 26.81 | 26.22 | 26.63 | 15,941 | +0.09(+0.34%) |
Oct 16, 2023 | 26.35 | 26.57 | 26.16 | 26.54 | 41,052 | +0.23(+0.89%) |
Oct 13, 2023 | 26.55 | 26.56 | 26.26 | 26.31 | 9,906 | -0.23(-0.88%) |
Oct 12, 2023 | 27.01 | 27.01 | 26.40 | 26.54 | 64,121 | -0.21(-0.78%) |
Oct 11, 2023 | 26.83 | 27.01 | 26.52 | 26.75 | 26,405 | +0.04(+0.15%) |
Oct 10, 2023 | 26.17 | 26.71 | 26.17 | 26.71 | 52,024 | +0.77(+2.96%) |
Oct 09, 2023 | 25.88 | 25.96 | 25.63 | 25.94 | 8,966 | -0.23(-0.88%) |
Oct 06, 2023 | 25.71 | 26.23 | 25.57 | 26.18 | 14,032 | +0.24(+0.92%) |
Oct 05, 2023 | 26.04 | 26.10 | 25.70 | 25.94 | 92,437 | -0.11(-0.44%) |
Oct 04, 2023 | 26.01 | 26.23 | 25.88 | 26.05 | 38,275 | -0.06(-0.25%) |
Oct 03, 2023 | 26.37 | 26.37 | 26.06 | 26.12 | 70,281 | -0.59(-2.23%) |
Oct 02, 2023 | 27.05 | 27.05 | 26.60 | 26.71 | 9,313 | -0.58(-2.14%) |
Sep 29, 2023 | 27.47 | 27.51 | 27.11 | 27.30 | 66,487 | +0.20(+0.73%) |
Sep 28, 2023 | 26.58 | 27.23 | 26.58 | 27.10 | 10,434 | +0.52(+1.94%) |
Sep 27, 2023 | 26.84 | 26.89 | 26.34 | 26.58 | 11,625 | -0.23(-0.85%) |
Sep 26, 2023 | 26.72 | 26.94 | 26.57 | 26.81 | 16,597 | -0.27(-0.99%) |
Sep 25, 2023 | 26.94 | 27.21 | 27.01 | 27.08 | 35,044 | -0.30(-1.09%) |
Sep 22, 2023 | 27.70 | 27.77 | 27.27 | 27.37 | 35,787 | +0.21(+0.77%) |
Sep 21, 2023 | 27.39 | 27.39 | 27.16 | 27.17 | 19,062 | -0.72(-2.59%) |
Sep 20, 2023 | 28.40 | 28.49 | 27.89 | 27.89 | 23,366 | -0.43(-1.51%) |
Sep 19, 2023 | 28.54 | 28.60 | 28.28 | 28.32 | 36,803 | -0.34(-1.18%) |
Sep 18, 2023 | 28.85 | 28.94 | 28.64 | 28.65 | 24,488 | -0.45(-1.53%) |
Sep 15, 2023 | 29.25 | 29.25 | 28.82 | 29.10 | 10,782 | -0.16(-0.54%) |
Sep 14, 2023 | 28.79 | 29.26 | 28.69 | 29.26 | 11,777 | +0.57(+2.00%) |
Sep 13, 2023 | 28.79 | 28.94 | 28.56 | 28.68 | 7,481 | -0.45(-1.53%) |
Sep 12, 2023 | 28.76 | 29.26 | 28.76 | 29.13 | 52,773 | +0.32(+1.10%) |
Sep 11, 2023 | 28.88 | 29.09 | 28.79 | 28.81 | 11,831 | +0.29(+1.01%) |
Sep 08, 2023 | 28.82 | 28.82 | 28.41 | 28.52 | 17,438 | -0.29(-1.00%) |
Sep 07, 2023 | 28.99 | 28.99 | 28.62 | 28.81 | 13,259 | -0.72(-2.45%) |
Sep 06, 2023 | 29.74 | 29.74 | 29.36 | 29.54 | 16,915 | -0.16(-0.53%) |
Sep 05, 2023 | 29.70 | 29.92 | 29.62 | 29.69 | 10,711 | -0.25(-0.83%) |
Sep 01, 2023 | 29.86 | 30.23 | 29.75 | 29.94 | 55,234 | +0.15(+0.50%) |
Aug 31, 2023 | 29.91 | 30.03 | 29.69 | 29.79 | 13,833 | -0.16(-0.53%) |
Aug 30, 2023 | 29.86 | 29.97 | 29.65 | 29.95 | 16,253 | -0.13(-0.43%) |
Aug 29, 2023 | 29.20 | 30.14 | 29.03 | 30.08 | 145,047 | +0.99(+3.41%) |
Aug 28, 2023 | 29.09 | 29.20 | 29.01 | 29.09 | 7,370 | +0.23(+0.79%) |
Aug 25, 2023 | 28.76 | 28.99 | 28.54 | 28.86 | 19,709 | +0.10(+0.34%) |
Aug 24, 2023 | 29.01 | 29.01 | 28.57 | 28.76 | 41,874 | -0.34(-1.16%) |
Aug 23, 2023 | 28.56 | 29.10 | 28.47 | 29.10 | 62,014 | +0.20(+0.69%) |
Aug 22, 2023 | 29.19 | 29.19 | 28.70 | 28.90 | 66,661 | -0.18(-0.61%) |
Aug 21, 2023 | 28.76 | 29.15 | 28.67 | 29.08 | 44,304 | +0.47(+1.63%) |
Aug 18, 2023 | 28.53 | 28.68 | 28.41 | 28.61 | 40,462 | -0.43(-1.47%) |
Aug 17, 2023 | 29.27 | 29.31 | 28.93 | 29.04 | 14,676 | -0.05(-0.17%) |
Aug 16, 2023 | 29.05 | 29.30 | 28.88 | 29.09 | 29,430 | -0.34(-1.14%) |
Aug 15, 2023 | 29.74 | 29.74 | 29.33 | 29.43 | 8,934 | -0.57(-1.88%) |
Aug 14, 2023 | 29.97 | 30.15 | 29.71 | 29.99 | 23,073 | -0.53(-1.72%) |
Aug 11, 2023 | 30.56 | 30.60 | 30.41 | 30.52 | 8,700 | -0.69(-2.22%) |
Aug 10, 2023 | 31.53 | 31.75 | 31.14 | 31.21 | 12,372 | -0.31(-0.98%) |
Aug 09, 2023 | 31.74 | 31.77 | 31.22 | 31.52 | 54,399 | -0.09(-0.28%) |
Aug 08, 2023 | 31.56 | 31.67 | 31.23 | 31.61 | 12,307 | -0.58(-1.82%) |
Aug 07, 2023 | 32.40 | 32.42 | 31.87 | 32.19 | 25,967 | -0.38(-1.16%) |
Aug 04, 2023 | 32.86 | 32.90 | 32.38 | 32.57 | 29,419 | -0.15(-0.45%) |
Aug 03, 2023 | 32.52 | 33.00 | 32.52 | 32.72 | 10,618 | +0.18(+0.55%) |
Aug 02, 2023 | 32.68 | 32.83 | 32.22 | 32.54 | 53,028 | -0.76(-2.29%) |
Aug 01, 2023 | 33.42 | 33.52 | 33.23 | 33.30 | 17,123 | -0.74(-2.18%) |
Jul 31, 2023 | 33.88 | 34.06 | 33.78 | 34.04 | 48,336 | +0.30(+0.88%) |
Jul 28, 2023 | 33.43 | 33.75 | 33.43 | 33.75 | 20,405 | +1.11(+3.40%) |
Jul 27, 2023 | 33.66 | 33.66 | 32.64 | 32.64 | 60,747 | -0.96(-2.86%) |
Jul 26, 2023 | 32.88 | 33.63 | 32.88 | 33.60 | 78,200 | +0.66(+2.02%) |
Jul 25, 2023 | 33.20 | 33.49 | 32.93 | 32.93 | 21,794 | +0.16(+0.48%) |
Jul 24, 2023 | 32.32 | 32.88 | 32.22 | 32.78 | 44,488 | +0.47(+1.44%) |
Jul 21, 2023 | 32.65 | 32.65 | 32.24 | 32.31 | 10,051 | -0.29(-0.88%) |
Jul 20, 2023 | 32.76 | 32.85 | 32.25 | 32.60 | 14,716 | -0.40(-1.20%) |
Jul 19, 2023 | 32.92 | 33.19 | 32.86 | 32.99 | 41,299 | +0.09(+0.27%) |
Jul 18, 2023 | 32.58 | 33.07 | 32.58 | 32.90 | 66,515 | +0.40(+1.22%) |
Jul 17, 2023 | 32.10 | 32.53 | 32.10 | 32.51 | 17,371 | -0.07(-0.21%) |
Jul 14, 2023 | 32.86 | 32.88 | 32.44 | 32.58 | 30,097 | -0.46(-1.38%) |
Jul 13, 2023 | 32.98 | 33.20 | 32.98 | 33.03 | 30,943 | +0.14(+0.42%) |
Jul 12, 2023 | 32.94 | 32.94 | 32.62 | 32.89 | 38,939 | +0.33(+1.00%) |
Jul 11, 2023 | 32.28 | 32.59 | 32.28 | 32.57 | 35,936 | +0.36(+1.11%) |
Jul 10, 2023 | 31.73 | 32.21 | 31.73 | 32.21 | 16,410 | +0.27(+0.84%) |
Jul 07, 2023 | 31.31 | 32.16 | 31.31 | 31.94 | 28,044 | +0.73(+2.35%) |
Jul 06, 2023 | 31.29 | 31.44 | 31.00 | 31.21 | 20,789 | -0.61(-1.93%) |
Jul 05, 2023 | 31.92 | 32.02 | 31.80 | 31.82 | 62,944 | -0.03(-0.09%) |
Jul 03, 2023 | 31.46 | 32.04 | 31.46 | 31.85 | 34,219 | +0.92(+2.98%) |
Jun 30, 2023 | 30.71 | 31.09 | 30.70 | 30.93 | 11,248 | +0.81(+2.70%) |
Jun 29, 2023 | 30.00 | 30.22 | 30.00 | 30.12 | 32,813 | -0.09(-0.30%) |
Jun 28, 2023 | 29.90 | 30.21 | 29.89 | 30.21 | 43,061 | -0.06(-0.20%) |
Jun 27, 2023 | 29.74 | 30.27 | 29.71 | 30.27 | 36,183 | +0.52(+1.73%) |
Jun 26, 2023 | 29.67 | 30.05 | 29.63 | 29.75 | 13,816 | +0.11(+0.37%) |
Jun 23, 2023 | 29.77 | 29.81 | 29.63 | 29.64 | 10,512 | -0.82(-2.70%) |
Jun 22, 2023 | 30.45 | 30.55 | 30.29 | 30.47 | 28,760 | -0.20(-0.65%) |
Jun 21, 2023 | 30.81 | 31.10 | 30.61 | 30.66 | 24,914 | -0.33(-1.06%) |
Jun 20, 2023 | 30.97 | 31.24 | 30.65 | 30.99 | 47,993 | -0.47(-1.48%) |
Jun 16, 2023 | 31.72 | 31.72 | 31.32 | 31.46 | 45,701 | -0.10(-0.31%) |
Jun 15, 2023 | 30.94 | 31.59 | 30.94 | 31.56 | 56,550 | +0.64(+2.08%) |
Jun 14, 2023 | 31.18 | 31.37 | 30.80 | 30.91 | 29,969 | -0.22(-0.70%) |
Jun 13, 2023 | 30.77 | 31.27 | 30.77 | 31.13 | 29,190 | +0.75(+2.48%) |
Jun 12, 2023 | 30.17 | 30.62 | 30.17 | 30.38 | 23,795 | +0.30(+0.99%) |
Jun 09, 2023 | 29.98 | 30.31 | 29.92 | 30.08 | 30,083 | +0.18(+0.60%) |
Jun 08, 2023 | 29.77 | 29.93 | 29.72 | 29.90 | 17,305 | +0.09(+0.30%) |
Jun 07, 2023 | 29.84 | 30.09 | 29.66 | 29.81 | 24,986 | -0.06(-0.20%) |
Jun 06, 2023 | 29.31 | 29.98 | 29.31 | 29.87 | 33,386 | +0.48(+1.62%) |
Jun 05, 2023 | 29.47 | 29.58 | 29.30 | 29.40 | 16,861 | -0.20(-0.67%) |
Jun 02, 2023 | 29.22 | 29.69 | 29.22 | 29.59 | 20,559 | +0.94(+3.29%) |
Jun 01, 2023 | 28.31 | 28.74 | 28.22 | 28.65 | 9,776 | +0.32(+1.12%) |
May 31, 2023 | 28.62 | 28.62 | 28.12 | 28.34 | 7,012 | -0.42(-1.46%) |
May 30, 2023 | 28.90 | 29.06 | 28.58 | 28.76 | 18,421 | -0.09(-0.33%) |
May 26, 2023 | 28.51 | 28.85 | 28.50 | 28.85 | 36,806 | +0.30(+1.04%) |
May 25, 2023 | 28.87 | 28.87 | 28.46 | 28.55 | 19,102 | -0.41(-1.40%) |
May 24, 2023 | 29.01 | 29.01 | 28.75 | 28.96 | 29,335 | -0.40(-1.35%) |
May 23, 2023 | 29.43 | 29.75 | 29.21 | 29.36 | 31,144 | -0.35(-1.17%) |
May 22, 2023 | 29.31 | 29.73 | 29.31 | 29.70 | 28,512 | +0.51(+1.73%) |
May 19, 2023 | 29.24 | 29.40 | 29.14 | 29.20 | 21,753 | +0.00(+0.00%) |
May 18, 2023 | 29.20 | 29.24 | 29.05 | 29.20 | 22,563 | -0.10(-0.34%) |
May 17, 2023 | 28.98 | 29.30 | 28.98 | 29.30 | 7,322 | +0.31(+1.06%) |
May 16, 2023 | 29.19 | 29.36 | 28.99 | 28.99 | 24,688 | -0.39(-1.32%) |
May 15, 2023 | 29.17 | 29.45 | 29.02 | 29.38 | 21,489 | +0.56(+1.96%) |
May 12, 2023 | 29.24 | 29.24 | 28.74 | 28.81 | 14,305 | -0.45(-1.52%) |
May 11, 2023 | 29.28 | 29.29 | 29.15 | 29.26 | 57,919 | +0.08(+0.27%) |
May 10, 2023 | 29.13 | 29.24 | 28.97 | 29.18 | 46,052 | +0.44(+1.52%) |
May 09, 2023 | 28.58 | 28.79 | 28.58 | 28.74 | 25,990 | -0.29(-0.99%) |
May 08, 2023 | 28.97 | 29.04 | 28.79 | 29.03 | 13,068 | +0.20(+0.70%) |
May 05, 2023 | 28.41 | 28.91 | 28.41 | 28.83 | 11,671 | +0.74(+2.63%) |
May 04, 2023 | 28.12 | 28.22 | 27.99 | 28.09 | 9,814 | +0.02(+0.07%) |
May 03, 2023 | 28.08 | 28.34 | 28.06 | 28.07 | 9,375 | -0.01(-0.05%) |
May 02, 2023 | 28.28 | 28.28 | 27.92 | 28.08 | 12,779 | -0.28(-1.00%) |
May 01, 2023 | 28.52 | 28.53 | 28.28 | 28.37 | 21,126 | -0.23(-0.79%) |
Apr 28, 2023 | 28.43 | 28.72 | 28.29 | 28.59 | 39,901 | -0.05(-0.17%) |
Apr 27, 2023 | 28.13 | 28.65 | 28.13 | 28.64 | 60,102 | +0.73(+2.63%) |
Apr 26, 2023 | 27.99 | 28.25 | 27.74 | 27.91 | 47,256 | +0.13(+0.46%) |
Apr 25, 2023 | 28.22 | 28.25 | 27.75 | 27.78 | 65,786 | -0.82(-2.88%) |
Apr 24, 2023 | 28.58 | 28.92 | 28.47 | 28.60 | 113,736 | -0.06(-0.21%) |
Apr 21, 2023 | 28.91 | 28.91 | 28.46 | 28.66 | 15,305 | -0.38(-1.30%) |
Apr 20, 2023 | 29.25 | 29.27 | 28.89 | 29.04 | 12,403 | -0.89(-2.98%) |
Apr 19, 2023 | 30.00 | 30.02 | 29.86 | 29.93 | 47,112 | -0.33(-1.08%) |
Apr 18, 2023 | 30.45 | 30.56 | 30.18 | 30.26 | 14,462 | -0.03(-0.10%) |
Apr 17, 2023 | 30.06 | 30.29 | 30.06 | 30.29 | 25,799 | +0.52(+1.73%) |
Apr 14, 2023 | 29.76 | 30.02 | 29.55 | 29.77 | 10,780 | +0.12(+0.40%) |
Apr 13, 2023 | 29.46 | 29.76 | 29.46 | 29.65 | 21,614 | +0.43(+1.46%) |
Apr 12, 2023 | 29.75 | 29.80 | 29.20 | 29.23 | 48,384 | -0.56(-1.87%) |
Apr 11, 2023 | 29.63 | 29.90 | 29.63 | 29.78 | 22,288 | +0.33(+1.11%) |
Apr 10, 2023 | 29.02 | 29.46 | 29.02 | 29.46 | 22,264 | +0.49(+1.68%) |
Apr 06, 2023 | 29.02 | 29.12 | 28.80 | 28.97 | 45,774 | -0.17(-0.58%) |
Apr 05, 2023 | 29.45 | 29.45 | 28.92 | 29.14 | 75,620 | -0.34(-1.14%) |
Apr 04, 2023 | 29.79 | 29.79 | 29.37 | 29.47 | 24,879 | -0.72(-2.40%) |
Apr 03, 2023 | 30.29 | 30.32 | 29.98 | 30.20 | 14,909 | -0.21(-0.68%) |
Mar 31, 2023 | 30.09 | 30.41 | 30.09 | 30.41 | 21,237 | +0.22(+0.72%) |
Mar 30, 2023 | 30.19 | 30.23 | 30.04 | 30.19 | 17,971 | +0.36(+1.22%) |
Mar 29, 2023 | 29.47 | 29.83 | 29.47 | 29.83 | 13,961 | +0.58(+2.00%) |
Mar 28, 2023 | 29.23 | 29.42 | 29.15 | 29.24 | 7,000 | +0.18(+0.64%) |
Mar 27, 2023 | 29.12 | 29.22 | 28.94 | 29.06 | 14,464 | +0.01(+0.02%) |
Mar 24, 2023 | 28.92 | 29.05 | 28.74 | 29.05 | 7,725 | -0.17(-0.57%) |
Mar 23, 2023 | 29.35 | 29.66 | 29.00 | 29.22 | 13,979 | +0.32(+1.10%) |
Mar 22, 2023 | 29.25 | 29.51 | 28.89 | 28.90 | 11,418 | -0.16(-0.55%) |
Mar 21, 2023 | 28.80 | 29.06 | 28.79 | 29.06 | 18,463 | +0.87(+3.10%) |
Mar 20, 2023 | 27.86 | 28.30 | 27.86 | 28.19 | 6,614 | +0.30(+1.07%) |
Mar 17, 2023 | 28.02 | 28.23 | 27.72 | 27.89 | 30,094 | -0.44(-1.54%) |
Mar 16, 2023 | 27.76 | 28.39 | 27.62 | 28.33 | 39,908 | +0.41(+1.46%) |
Mar 15, 2023 | 28.13 | 28.13 | 27.53 | 27.92 | 50,289 | -0.73(-2.56%) |
Mar 14, 2023 | 28.78 | 28.81 | 28.49 | 28.65 | 8,604 | -0.05(-0.17%) |
Mar 13, 2023 | 28.54 | 28.88 | 28.17 | 28.70 | 43,975 | -0.07(-0.24%) |
Mar 10, 2023 | 29.15 | 29.40 | 28.65 | 28.77 | 29,587 | -0.62(-2.12%) |
Mar 09, 2023 | 30.11 | 30.11 | 29.27 | 29.40 | 23,219 | -0.74(-2.47%) |
Mar 08, 2023 | 30.01 | 30.14 | 29.90 | 30.14 | 22,037 | +0.08(+0.26%) |
Mar 07, 2023 | 30.64 | 30.64 | 30.03 | 30.06 | 16,164 | -0.94(-3.04%) |
Mar 06, 2023 | 31.35 | 31.35 | 30.96 | 31.00 | 16,761 | -0.23(-0.73%) |
Mar 03, 2023 | 30.63 | 31.27 | 30.63 | 31.23 | 15,951 | +0.96(+3.18%) |
Mar 02, 2023 | 30.08 | 30.41 | 29.73 | 30.27 | 25,809 | -0.43(-1.39%) |