Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.56 | 25.74 | 25.73 | 25.68 | 3,178,394 | +0.26(+1.02%) |
Mar 27, 2024 | 25.13 | 25.43 | 25.08 | 25.42 | 431,388 | +0.25(+0.99%) |
Mar 26, 2024 | 25.41 | 25.45 | 25.14 | 25.17 | 538,319 | -0.19(-0.74%) |
Mar 25, 2024 | 25.19 | 25.54 | 25.19 | 25.36 | 446,157 | +0.24(+0.95%) |
Mar 22, 2024 | 25.20 | 25.27 | 25.09 | 25.12 | 476,267 | -0.09(-0.35%) |
Mar 21, 2024 | 25.13 | 25.26 | 25.04 | 25.21 | 508,694 | +0.13(+0.51%) |
Mar 20, 2024 | 24.94 | 25.15 | 24.89 | 25.08 | 753,197 | +0.01(+0.04%) |
Mar 19, 2024 | 24.76 | 25.09 | 24.76 | 25.07 | 696,816 | +0.30(+1.20%) |
Mar 18, 2024 | 24.77 | 24.85 | 24.60 | 24.77 | 660,649 | +0.08(+0.32%) |
Mar 15, 2024 | 24.58 | 24.87 | 24.57 | 24.70 | 880,821 | +0.08(+0.34%) |
Mar 14, 2024 | 24.47 | 24.62 | 24.38 | 24.61 | 412,200 | +0.27(+1.09%) |
Mar 13, 2024 | 24.22 | 24.51 | 24.22 | 24.35 | 596,896 | +0.34(+1.40%) |
Mar 12, 2024 | 24.07 | 24.10 | 23.89 | 24.01 | 292,300 | -0.03(-0.12%) |
Mar 11, 2024 | 23.79 | 24.06 | 23.65 | 24.04 | 297,134 | +0.22(+0.91%) |
Mar 08, 2024 | 23.72 | 23.83 | 23.68 | 23.82 | 744,715 | +0.10(+0.42%) |
Mar 07, 2024 | 23.57 | 23.86 | 23.56 | 23.72 | 727,066 | +0.18(+0.75%) |
Mar 06, 2024 | 23.66 | 23.77 | 23.49 | 23.55 | 814,043 | +0.08(+0.34%) |
Mar 05, 2024 | 23.29 | 23.62 | 23.24 | 23.47 | 651,676 | +0.17(+0.72%) |
Mar 04, 2024 | 23.56 | 23.63 | 23.29 | 23.30 | 939,742 | -0.28(-1.17%) |
Mar 01, 2024 | 23.45 | 23.68 | 23.45 | 23.58 | 569,507 | +0.32(+1.36%) |
Feb 29, 2024 | 23.20 | 23.36 | 23.17 | 23.26 | 418,188 | +0.12(+0.51%) |
Feb 28, 2024 | 23.22 | 23.40 | 23.07 | 23.14 | 577,482 | -0.07(-0.30%) |
Feb 27, 2024 | 23.36 | 23.41 | 23.10 | 23.21 | 909,043 | -0.08(-0.34%) |
Feb 26, 2024 | 23.17 | 23.43 | 23.07 | 23.29 | 551,132 | +0.06(+0.25%) |
Feb 23, 2024 | 23.16 | 23.29 | 23.00 | 23.23 | 489,345 | -0.12(-0.51%) |
Feb 22, 2024 | 23.20 | 23.47 | 23.09 | 23.35 | 834,909 | +0.00(+0.00%) |
Feb 21, 2024 | 22.95 | 23.38 | 22.95 | 23.35 | 710,083 | +0.46(+2.02%) |
Feb 20, 2024 | 23.11 | 23.12 | 22.86 | 22.89 | 841,020 | -0.23(-0.98%) |
Feb 16, 2024 | 23.12 | 23.29 | 23.02 | 23.11 | 759,642 | +0.01(+0.04%) |
Feb 15, 2024 | 22.48 | 23.17 | 22.48 | 23.10 | 877,204 | +0.63(+2.81%) |
Feb 14, 2024 | 22.62 | 22.71 | 22.35 | 22.47 | 9,497,540 | -0.02(-0.09%) |
Feb 13, 2024 | 22.68 | 22.78 | 22.34 | 22.49 | 893,327 | -0.25(-1.08%) |
Feb 12, 2024 | 22.55 | 22.79 | 22.55 | 22.74 | 608,872 | +0.28(+1.23%) |
Feb 09, 2024 | 22.82 | 22.92 | 22.44 | 22.46 | 687,467 | -0.33(-1.43%) |
Feb 08, 2024 | 22.55 | 22.87 | 22.54 | 22.79 | 735,085 | +0.25(+1.09%) |
Feb 07, 2024 | 22.55 | 22.65 | 22.37 | 22.54 | 639,952 | +0.03(+0.13%) |
Feb 06, 2024 | 22.47 | 22.70 | 22.39 | 22.51 | 804,988 | +0.11(+0.48%) |
Feb 05, 2024 | 22.37 | 22.53 | 22.17 | 22.40 | 1,282,318 | -0.07(-0.31%) |
Feb 02, 2024 | 22.61 | 22.67 | 22.34 | 22.47 | 859,965 | -0.05(-0.22%) |
Feb 01, 2024 | 22.70 | 22.78 | 22.32 | 22.52 | 763,001 | -0.02(-0.09%) |
Jan 31, 2024 | 23.02 | 23.02 | 22.54 | 22.54 | 867,003 | -0.45(-1.97%) |
Jan 30, 2024 | 22.53 | 23.00 | 22.46 | 23.00 | 716,397 | +0.22(+0.95%) |
Jan 29, 2024 | 22.73 | 22.78 | 22.52 | 22.78 | 581,660 | -0.02(-0.09%) |
Jan 26, 2024 | 22.58 | 22.80 | 22.44 | 22.80 | 540,303 | +0.19(+0.83%) |
Jan 25, 2024 | 22.34 | 22.62 | 22.18 | 22.61 | 571,735 | +0.42(+1.91%) |
Jan 24, 2024 | 21.98 | 22.19 | 21.88 | 22.19 | 651,783 | +0.34(+1.53%) |
Jan 23, 2024 | 21.75 | 22.03 | 21.73 | 21.85 | 534,948 | +0.07(+0.32%) |
Jan 22, 2024 | 21.68 | 21.86 | 21.54 | 21.78 | 805,375 | +0.08(+0.36%) |
Jan 19, 2024 | 21.66 | 21.71 | 21.55 | 21.70 | 560,076 | +0.05(+0.23%) |
Jan 18, 2024 | 21.69 | 21.71 | 21.41 | 21.66 | 1,447,401 | -0.02(-0.09%) |
Jan 17, 2024 | 21.61 | 21.87 | 21.57 | 21.67 | 736,743 | -0.18(-0.81%) |
Jan 16, 2024 | 22.28 | 22.35 | 21.82 | 21.85 | 646,834 | -0.52(-2.33%) |
Jan 12, 2024 | 22.44 | 22.55 | 22.25 | 22.37 | 1,081,421 | +0.28(+1.25%) |
Jan 11, 2024 | 22.18 | 22.23 | 22.03 | 22.10 | 821,910 | +0.04(+0.18%) |
Jan 10, 2024 | 22.32 | 22.32 | 21.97 | 22.06 | 1,075,247 | -0.22(-0.97%) |
Jan 09, 2024 | 22.67 | 22.67 | 22.21 | 22.28 | 951,528 | -0.35(-1.57%) |
Jan 08, 2024 | 22.53 | 22.65 | 22.20 | 22.63 | 1,295,272 | -0.27(-1.16%) |
Jan 05, 2024 | 23.04 | 23.05 | 22.78 | 22.90 | 723,336 | +0.04(+0.17%) |
Jan 04, 2024 | 23.40 | 23.51 | 22.83 | 22.86 | 1,194,922 | -0.40(-1.74%) |
Jan 03, 2024 | 22.93 | 23.34 | 22.84 | 23.26 | 872,923 | +0.32(+1.37%) |
Jan 02, 2024 | 22.88 | 23.16 | 22.88 | 22.95 | 669,120 | +0.24(+1.04%) |
Dec 29, 2023 | 22.83 | 22.89 | 22.68 | 22.71 | 808,249 | -0.10(-0.43%) |
Dec 28, 2023 | 23.03 | 23.10 | 22.79 | 22.81 | 536,509 | -0.34(-1.45%) |
Dec 27, 2023 | 23.23 | 23.31 | 23.06 | 23.14 | 588,800 | -0.11(-0.47%) |
Dec 26, 2023 | 23.21 | 23.36 | 23.15 | 23.25 | 560,206 | +0.23(+0.98%) |
Dec 22, 2023 | 23.12 | 23.22 | 23.00 | 23.03 | 509,453 | +0.06(+0.26%) |
Dec 21, 2023 | 22.92 | 22.97 | 22.74 | 22.97 | 724,339 | +0.13(+0.56%) |
Dec 20, 2023 | 23.17 | 23.29 | 22.82 | 22.84 | 760,113 | -0.27(-1.15%) |
Dec 19, 2023 | 22.86 | 23.10 | 22.80 | 23.10 | 1,159,654 | +0.31(+1.34%) |
Dec 18, 2023 | 22.93 | 23.13 | 22.78 | 22.80 | 833,162 | +0.20(+0.87%) |
Dec 15, 2023 | 22.57 | 22.66 | 22.44 | 22.60 | 854,231 | -0.13(-0.56%) |
Dec 14, 2023 | 22.30 | 22.76 | 22.30 | 22.73 | 984,412 | +0.66(+3.01%) |
Dec 13, 2023 | 21.78 | 22.08 | 21.69 | 22.06 | 766,422 | +0.30(+1.39%) |
Dec 12, 2023 | 21.88 | 21.89 | 21.64 | 21.76 | 1,592,493 | -0.31(-1.42%) |
Dec 11, 2023 | 22.07 | 22.16 | 21.98 | 22.07 | 938,404 | +0.00(+0.00%) |
Dec 08, 2023 | 21.98 | 22.14 | 21.94 | 22.07 | 655,948 | +0.24(+1.12%) |
Dec 07, 2023 | 22.06 | 22.16 | 21.75 | 21.83 | 844,215 | -0.11(-0.49%) |
Dec 06, 2023 | 22.18 | 22.34 | 21.88 | 21.94 | 3,232,567 | -0.39(-1.75%) |
Dec 05, 2023 | 22.71 | 22.77 | 22.31 | 22.33 | 661,885 | -0.41(-1.80%) |
Dec 04, 2023 | 22.70 | 22.90 | 22.61 | 22.74 | 994,958 | -0.15(-0.64%) |
Dec 01, 2023 | 22.71 | 23.15 | 22.64 | 22.89 | 1,124,853 | +0.14(+0.60%) |
Nov 30, 2023 | 22.79 | 23.10 | 22.49 | 22.75 | 1,348,014 | +0.14(+0.61%) |
Nov 29, 2023 | 22.92 | 22.92 | 22.53 | 22.61 | 1,319,914 | -0.15(-0.64%) |
Nov 28, 2023 | 22.81 | 22.97 | 22.74 | 22.76 | 744,490 | -0.02(-0.09%) |
Nov 27, 2023 | 22.76 | 22.82 | 22.58 | 22.78 | 703,830 | -0.13(-0.55%) |
Nov 24, 2023 | 22.76 | 23.05 | 22.76 | 22.91 | 543,893 | +0.15(+0.64%) |
Nov 22, 2023 | 22.36 | 22.79 | 22.19 | 22.76 | 1,043,638 | -0.01(-0.04%) |
Nov 21, 2023 | 22.72 | 22.83 | 22.57 | 22.77 | 987,773 | -0.08(-0.34%) |
Nov 20, 2023 | 22.92 | 23.03 | 22.83 | 22.85 | 1,245,447 | +0.03(+0.13%) |
Nov 17, 2023 | 22.51 | 22.94 | 22.50 | 22.82 | 1,161,689 | +0.47(+2.10%) |
Nov 16, 2023 | 22.62 | 22.65 | 22.10 | 22.35 | 1,652,584 | -0.46(-2.01%) |
Nov 15, 2023 | 22.78 | 23.10 | 22.78 | 22.81 | 1,246,214 | -0.04(-0.17%) |
Nov 14, 2023 | 22.75 | 22.92 | 22.69 | 22.85 | 1,223,791 | +0.21(+0.95%) |
Nov 13, 2023 | 22.49 | 22.69 | 22.44 | 22.63 | 967,793 | +0.16(+0.70%) |
Nov 10, 2023 | 22.46 | 22.52 | 22.28 | 22.48 | 535,385 | +0.23(+1.05%) |
Nov 09, 2023 | 22.46 | 22.51 | 22.24 | 22.24 | 570,394 | -0.07(-0.31%) |
Nov 08, 2023 | 22.49 | 22.63 | 22.29 | 22.31 | 791,301 | -0.27(-1.21%) |
Nov 07, 2023 | 22.79 | 22.80 | 22.50 | 22.58 | 574,137 | -0.55(-2.37%) |
Nov 06, 2023 | 23.57 | 23.58 | 23.05 | 23.13 | 511,600 | -0.32(-1.37%) |
Nov 03, 2023 | 23.67 | 23.72 | 23.31 | 23.45 | 705,566 | -0.23(-0.99%) |
Nov 02, 2023 | 23.03 | 23.70 | 22.92 | 23.69 | 951,322 | +0.71(+3.11%) |
Nov 01, 2023 | 23.15 | 23.30 | 22.92 | 22.97 | 669,417 | -0.05(-0.21%) |
Oct 31, 2023 | 22.95 | 23.06 | 22.72 | 23.02 | 725,283 | +0.08(+0.34%) |
Oct 30, 2023 | 22.94 | 23.11 | 22.72 | 22.94 | 675,373 | +0.07(+0.30%) |
Oct 27, 2023 | 23.34 | 23.42 | 22.79 | 22.88 | 867,623 | -0.48(-2.05%) |
Oct 26, 2023 | 23.33 | 23.45 | 23.10 | 23.35 | 979,253 | -0.19(-0.79%) |
Oct 25, 2023 | 23.57 | 23.71 | 23.41 | 23.54 | 545,963 | -0.04(-0.17%) |
Oct 24, 2023 | 23.98 | 23.98 | 23.58 | 23.58 | 822,777 | -0.31(-1.31%) |
Oct 23, 2023 | 24.08 | 24.14 | 23.77 | 23.89 | 711,227 | -0.38(-1.57%) |
Oct 20, 2023 | 24.65 | 24.72 | 24.19 | 24.27 | 814,221 | -0.41(-1.66%) |
Oct 19, 2023 | 24.63 | 24.88 | 24.40 | 24.68 | 792,958 | -0.04(-0.16%) |
Oct 18, 2023 | 24.64 | 24.83 | 24.58 | 24.72 | 799,069 | +0.19(+0.76%) |
Oct 17, 2023 | 24.22 | 24.61 | 24.22 | 24.54 | 511,337 | +0.25(+1.05%) |
Oct 16, 2023 | 24.32 | 24.33 | 24.05 | 24.28 | 967,841 | +0.15(+0.61%) |
Oct 13, 2023 | 23.97 | 24.25 | 23.92 | 24.14 | 422,921 | +0.51(+2.15%) |
Oct 12, 2023 | 23.84 | 23.87 | 23.50 | 23.63 | 640,968 | +0.01(+0.04%) |
Oct 11, 2023 | 23.62 | 23.63 | 23.30 | 23.62 | 811,487 | -0.26(-1.10%) |
Oct 10, 2023 | 23.88 | 24.04 | 23.75 | 23.88 | 616,588 | +0.03(+0.12%) |
Oct 09, 2023 | 23.70 | 23.95 | 23.54 | 23.85 | 801,891 | +0.80(+3.48%) |
Oct 06, 2023 | 22.92 | 23.26 | 22.65 | 23.05 | 818,789 | +0.14(+0.60%) |
Oct 05, 2023 | 22.73 | 23.10 | 22.72 | 22.92 | 900,106 | -0.09(-0.38%) |
Oct 04, 2023 | 23.45 | 23.47 | 22.81 | 23.00 | 914,470 | -0.80(-3.37%) |
Oct 03, 2023 | 23.71 | 23.85 | 23.57 | 23.80 | 757,211 | -0.01(-0.04%) |
Oct 02, 2023 | 24.31 | 24.34 | 23.65 | 23.81 | 903,915 | -0.53(-2.17%) |
Sep 29, 2023 | 24.83 | 24.83 | 24.25 | 24.34 | 541,220 | -0.49(-1.97%) |
Sep 28, 2023 | 24.76 | 24.97 | 24.64 | 24.83 | 695,501 | +0.04(+0.16%) |
Sep 27, 2023 | 24.48 | 24.89 | 24.40 | 24.79 | 558,162 | +0.64(+2.63%) |
Sep 26, 2023 | 24.11 | 24.31 | 24.07 | 24.16 | 487,406 | -0.16(-0.64%) |
Sep 25, 2023 | 23.94 | 24.33 | 24.23 | 24.31 | 467,071 | +0.31(+1.30%) |
Sep 22, 2023 | 24.09 | 24.28 | 23.96 | 24.00 | 503,591 | +0.06(+0.25%) |
Sep 21, 2023 | 24.39 | 24.48 | 23.90 | 23.94 | 545,174 | -0.33(-1.37%) |
Sep 20, 2023 | 24.38 | 24.64 | 24.26 | 24.27 | 436,622 | -0.22(-0.92%) |
Sep 19, 2023 | 24.90 | 24.93 | 24.36 | 24.50 | 650,872 | -0.22(-0.91%) |
Sep 18, 2023 | 24.80 | 24.86 | 24.57 | 24.72 | 390,749 | +0.14(+0.56%) |
Sep 15, 2023 | 24.78 | 24.92 | 24.56 | 24.59 | 301,056 | -0.32(-1.29%) |
Sep 14, 2023 | 24.88 | 24.99 | 24.81 | 24.91 | 618,958 | +0.31(+1.26%) |
Sep 13, 2023 | 24.85 | 24.88 | 24.47 | 24.60 | 364,971 | -0.19(-0.78%) |
Sep 12, 2023 | 24.47 | 24.84 | 24.46 | 24.79 | 403,083 | +0.55(+2.28%) |
Sep 11, 2023 | 24.71 | 24.79 | 24.13 | 24.24 | 509,815 | -0.33(-1.34%) |
Sep 08, 2023 | 24.45 | 24.72 | 24.45 | 24.57 | 344,252 | +0.24(+1.00%) |
Sep 07, 2023 | 24.33 | 24.52 | 24.28 | 24.32 | 387,335 | -0.04(-0.16%) |
Sep 06, 2023 | 24.32 | 24.50 | 24.18 | 24.36 | 922,140 | +0.01(+0.04%) |
Sep 05, 2023 | 24.41 | 24.61 | 24.35 | 24.35 | 571,655 | +0.09(+0.36%) |
Sep 01, 2023 | 24.02 | 24.30 | 24.00 | 24.27 | 577,835 | +0.50(+2.08%) |
Aug 31, 2023 | 23.84 | 23.84 | 23.62 | 23.77 | 277,906 | +0.02(+0.08%) |
Aug 30, 2023 | 23.70 | 23.80 | 23.64 | 23.75 | 525,527 | +0.14(+0.58%) |
Aug 29, 2023 | 23.62 | 23.64 | 23.37 | 23.62 | 355,840 | +0.08(+0.33%) |
Aug 28, 2023 | 23.44 | 23.69 | 23.41 | 23.54 | 578,032 | +0.18(+0.79%) |
Aug 25, 2023 | 23.29 | 23.49 | 23.09 | 23.35 | 481,763 | +0.21(+0.92%) |
Aug 24, 2023 | 23.10 | 23.39 | 23.10 | 23.14 | 306,836 | -0.17(-0.75%) |
Aug 23, 2023 | 23.17 | 23.35 | 22.96 | 23.31 | 586,296 | -0.09(-0.37%) |
Aug 22, 2023 | 23.59 | 23.67 | 23.39 | 23.40 | 434,178 | -0.17(-0.74%) |
Aug 21, 2023 | 23.81 | 23.89 | 23.41 | 23.58 | 359,683 | -0.11(-0.45%) |
Aug 18, 2023 | 23.32 | 23.71 | 23.25 | 23.68 | 665,528 | +0.21(+0.91%) |
Aug 17, 2023 | 23.45 | 23.76 | 23.45 | 23.47 | 780,806 | +0.28(+1.21%) |
Aug 16, 2023 | 23.36 | 23.64 | 23.17 | 23.19 | 421,918 | -0.18(-0.79%) |
Aug 15, 2023 | 23.69 | 23.71 | 23.33 | 23.37 | 619,485 | -0.49(-2.03%) |
Aug 14, 2023 | 23.90 | 23.95 | 23.69 | 23.86 | 940,707 | -0.13(-0.53%) |
Aug 11, 2023 | 23.63 | 24.00 | 23.61 | 23.98 | 473,657 | +0.36(+1.52%) |
Aug 10, 2023 | 23.70 | 23.93 | 23.48 | 23.63 | 811,990 | -0.03(-0.12%) |
Aug 09, 2023 | 23.57 | 23.89 | 23.46 | 23.65 | 794,278 | +0.30(+1.29%) |
Aug 08, 2023 | 22.90 | 23.36 | 22.68 | 23.35 | 501,752 | +0.12(+0.50%) |
Aug 07, 2023 | 23.30 | 23.36 | 23.16 | 23.24 | 405,610 | +0.05(+0.21%) |
Aug 04, 2023 | 23.30 | 23.54 | 23.18 | 23.19 | 763,127 | +0.03(+0.13%) |
Aug 03, 2023 | 22.96 | 23.35 | 22.83 | 23.16 | 630,335 | +0.26(+1.14%) |
Aug 02, 2023 | 23.07 | 23.13 | 22.69 | 22.90 | 653,028 | -0.29(-1.26%) |
Aug 01, 2023 | 23.20 | 23.25 | 22.95 | 23.19 | 545,823 | -0.12(-0.50%) |
Jul 31, 2023 | 23.03 | 23.35 | 23.03 | 23.30 | 896,785 | +0.44(+1.93%) |
Jul 28, 2023 | 22.76 | 22.87 | 22.51 | 22.86 | 479,498 | +0.12(+0.53%) |
Jul 27, 2023 | 23.04 | 23.12 | 22.68 | 22.74 | 738,734 | -0.16(-0.72%) |
Jul 26, 2023 | 22.73 | 22.98 | 22.67 | 22.91 | 532,247 | +0.00(+0.00%) |
Jul 25, 2023 | 22.74 | 23.02 | 22.62 | 22.91 | 928,216 | +0.14(+0.60%) |
Jul 24, 2023 | 22.51 | 22.94 | 22.51 | 22.77 | 794,322 | +0.38(+1.69%) |
Jul 21, 2023 | 22.32 | 22.41 | 22.17 | 22.39 | 407,444 | +0.17(+0.74%) |
Jul 20, 2023 | 22.17 | 22.28 | 22.05 | 22.23 | 474,131 | +0.23(+1.06%) |
Jul 19, 2023 | 21.89 | 22.14 | 21.85 | 21.99 | 774,783 | +0.12(+0.53%) |
Jul 18, 2023 | 21.58 | 22.07 | 21.56 | 21.88 | 496,293 | +0.28(+1.30%) |
Jul 17, 2023 | 21.50 | 21.69 | 21.48 | 21.60 | 520,513 | +0.00(+0.00%) |
Jul 14, 2023 | 22.08 | 22.08 | 21.56 | 21.60 | 1,388,169 | -0.61(-2.75%) |
Jul 13, 2023 | 22.26 | 22.43 | 22.02 | 22.21 | 760,485 | -0.05(-0.22%) |
Jul 12, 2023 | 22.29 | 22.41 | 22.15 | 22.26 | 834,029 | +0.15(+0.66%) |
Jul 11, 2023 | 21.72 | 22.13 | 21.69 | 22.11 | 688,199 | +0.50(+2.34%) |
Jul 10, 2023 | 21.41 | 21.65 | 21.38 | 21.61 | 657,824 | +0.16(+0.72%) |
Jul 07, 2023 | 20.88 | 21.64 | 20.86 | 21.45 | 766,766 | +0.48(+2.27%) |
Jul 06, 2023 | 21.27 | 21.37 | 20.80 | 20.98 | 543,480 | -0.50(-2.35%) |
Jul 05, 2023 | 21.67 | 21.67 | 21.37 | 21.48 | 548,409 | -0.11(-0.49%) |
Jul 03, 2023 | 21.56 | 21.73 | 21.51 | 21.59 | 250,741 | +0.08(+0.36%) |
Jun 30, 2023 | 21.49 | 21.64 | 21.36 | 21.51 | 532,949 | +0.15(+0.68%) |
Jun 29, 2023 | 21.17 | 21.37 | 21.10 | 21.36 | 629,128 | +0.27(+1.29%) |
Jun 28, 2023 | 20.93 | 21.12 | 20.69 | 21.09 | 3,194,879 | +0.18(+0.88%) |
Jun 27, 2023 | 20.83 | 20.97 | 20.69 | 20.91 | 608,574 | +0.07(+0.33%) |
Jun 26, 2023 | 20.48 | 20.96 | 20.48 | 20.84 | 534,744 | +0.35(+1.71%) |
Jun 23, 2023 | 20.44 | 20.54 | 20.33 | 20.49 | 1,537,980 | -0.15(-0.71%) |
Jun 22, 2023 | 20.74 | 20.76 | 20.57 | 20.64 | 678,025 | -0.31(-1.48%) |
Jun 21, 2023 | 20.67 | 21.11 | 20.66 | 20.95 | 746,391 | +0.19(+0.94%) |
Jun 20, 2023 | 21.05 | 21.09 | 20.60 | 20.75 | 613,346 | -0.47(-2.20%) |
Jun 16, 2023 | 21.34 | 21.36 | 21.14 | 21.22 | 398,270 | -0.00(-0.00%) |
Jun 15, 2023 | 21.01 | 21.22 | 528,193 | +0.34(+1.61%) | ||
May 08, 2023 | 21.18 | 21.28 | 20.88 | 20.88 | 842,474 | +0.01(+0.05%) |
May 05, 2023 | 20.82 | 21.03 | 20.77 | 20.87 | 1,042,698 | +0.56(+2.75%) |
May 04, 2023 | 20.51 | 20.72 | 20.24 | 20.31 | 747,898 | -0.21(-1.03%) |
May 03, 2023 | 20.66 | 20.88 | 20.51 | 20.53 | 1,687,312 | -0.41(-1.98%) |
May 02, 2023 | 21.63 | 21.70 | 20.72 | 20.94 | 2,279,133 | -0.92(-4.23%) |
May 01, 2023 | 21.84 | 22.09 | 21.75 | 21.86 | 643,750 | -0.23(-1.05%) |
Apr 28, 2023 | 21.70 | 22.23 | 21.61 | 22.09 | 486,507 | +0.36(+1.64%) |
Apr 27, 2023 | 21.65 | 21.81 | 21.47 | 21.74 | 434,792 | +0.09(+0.40%) |
Apr 26, 2023 | 21.86 | 22.00 | 21.53 | 21.65 | 352,768 | -0.27(-1.23%) |
Apr 25, 2023 | 22.20 | 22.21 | 21.83 | 21.92 | 1,262,964 | -0.47(-2.11%) |
Apr 24, 2023 | 21.98 | 22.50 | 21.98 | 22.39 | 765,092 | +0.35(+1.57%) |
Apr 21, 2023 | 22.29 | 22.29 | 21.96 | 22.05 | 452,181 | -0.15(-0.69%) |
Apr 20, 2023 | 22.13 | 22.20 | 21.94 | 22.20 | 876,507 | -0.19(-0.86%) |
Apr 19, 2023 | 22.31 | 22.42 | 22.15 | 22.39 | 565,400 | -0.10(-0.43%) |
Apr 18, 2023 | 22.39 | 22.53 | 22.25 | 22.49 | 578,035 | +0.07(+0.30%) |
Apr 17, 2023 | 22.64 | 22.71 | 22.35 | 22.42 | 446,526 | -0.27(-1.19%) |
Apr 14, 2023 | 22.72 | 22.84 | 22.57 | 22.69 | 672,133 | +0.01(+0.04%) |
Apr 13, 2023 | 22.52 | 22.75 | 22.45 | 22.68 | 548,177 | +0.15(+0.68%) |
Apr 12, 2023 | 22.67 | 22.72 | 22.47 | 22.53 | 606,485 | +0.00(+0.00%) |
Apr 11, 2023 | 22.45 | 22.66 | 22.32 | 22.53 | 713,647 | +0.20(+0.91%) |
Apr 10, 2023 | 22.22 | 22.57 | 22.22 | 22.33 | 553,478 | +0.17(+0.78%) |
Apr 06, 2023 | 22.44 | 22.44 | 22.11 | 22.15 | 391,922 | -0.34(-1.50%) |
Apr 05, 2023 | 22.23 | 22.49 | 22.05 | 22.49 | 843,285 | +0.27(+1.21%) |
Apr 04, 2023 | 22.68 | 22.68 | 21.98 | 22.22 | 921,406 | -0.41(-1.83%) |