Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.66 | 33.85 | 33.16 | 33.19 | 680,711 | -0.52(-1.54%) |
Dec 28, 2023 | 34.01 | 34.24 | 33.67 | 33.71 | 613,459 | -0.26(-0.76%) |
Dec 27, 2023 | 34.23 | 34.29 | 33.88 | 33.97 | 587,783 | -0.13(-0.38%) |
Dec 26, 2023 | 33.73 | 34.36 | 33.71 | 34.10 | 613,327 | +0.57(+1.70%) |
Dec 22, 2023 | 33.54 | 33.95 | 33.22 | 33.53 | 617,789 | +0.29(+0.87%) |
Dec 21, 2023 | 33.44 | 33.50 | 32.83 | 33.24 | 898,740 | +0.65(+1.99%) |
Dec 20, 2023 | 33.43 | 33.84 | 32.58 | 32.60 | 878,800 | -1.12(-3.31%) |
Dec 19, 2023 | 33.69 | 33.88 | 33.32 | 33.71 | 1,447,715 | +0.08(+0.24%) |
Dec 18, 2023 | 33.32 | 33.73 | 32.91 | 33.63 | 1,265,531 | +0.31(+0.93%) |
Dec 15, 2023 | 33.37 | 33.59 | 32.98 | 33.32 | 4,041,850 | +0.11(+0.33%) |
Dec 14, 2023 | 31.92 | 33.39 | 31.91 | 33.21 | 1,913,309 | +1.58(+4.98%) |
Dec 13, 2023 | 30.76 | 31.65 | 30.47 | 31.64 | 1,246,285 | +0.93(+3.02%) |
Dec 12, 2023 | 29.79 | 30.92 | 29.72 | 30.71 | 1,422,415 | +0.95(+3.18%) |
Dec 11, 2023 | 28.86 | 29.92 | 28.75 | 29.76 | 969,020 | +1.07(+3.72%) |
Dec 08, 2023 | 28.38 | 28.91 | 28.32 | 28.70 | 849,109 | +0.27(+0.95%) |
Dec 07, 2023 | 28.14 | 28.44 | 28.01 | 28.43 | 838,978 | +0.44(+1.57%) |
Dec 06, 2023 | 28.43 | 28.92 | 27.98 | 27.99 | 715,474 | -0.10(-0.36%) |
Dec 05, 2023 | 28.21 | 28.33 | 27.90 | 28.09 | 657,144 | -0.27(-0.95%) |
Dec 04, 2023 | 28.24 | 28.45 | 27.82 | 28.36 | 739,645 | +0.04(+0.14%) |
Dec 01, 2023 | 27.94 | 28.38 | 27.72 | 28.32 | 778,009 | +0.29(+1.03%) |
Nov 30, 2023 | 28.40 | 28.57 | 27.84 | 28.03 | 1,208,073 | -0.19(-0.67%) |
Nov 29, 2023 | 28.08 | 28.47 | 28.06 | 28.22 | 857,533 | +0.61(+2.20%) |
Nov 28, 2023 | 27.66 | 27.94 | 27.41 | 27.61 | 1,081,529 | -0.15(-0.54%) |
Nov 27, 2023 | 27.50 | 27.94 | 27.25 | 27.76 | 772,538 | +0.22(+0.79%) |
Nov 24, 2023 | 27.50 | 27.94 | 27.44 | 27.54 | 571,593 | -0.05(-0.18%) |
Nov 22, 2023 | 27.12 | 27.74 | 27.12 | 27.59 | 818,882 | +0.63(+2.32%) |
Nov 21, 2023 | 26.96 | 27.07 | 26.67 | 26.96 | 967,426 | +0.02(+0.07%) |
Nov 20, 2023 | 26.27 | 27.00 | 26.27 | 26.94 | 869,795 | +0.59(+2.23%) |
Nov 17, 2023 | 25.90 | 26.45 | 25.87 | 26.36 | 1,124,294 | +0.49(+1.88%) |
Nov 16, 2023 | 25.64 | 26.02 | 25.50 | 25.87 | 1,414,737 | +0.32(+1.25%) |
Nov 15, 2023 | 25.16 | 25.80 | 24.89 | 25.55 | 1,139,607 | +0.51(+2.03%) |
Nov 14, 2023 | 24.27 | 25.09 | 24.27 | 25.04 | 969,183 | +1.41(+5.98%) |
Nov 13, 2023 | 23.60 | 23.72 | 23.32 | 23.63 | 499,551 | -0.17(-0.71%) |
Nov 10, 2023 | 23.10 | 23.89 | 22.97 | 23.80 | 623,408 | +0.98(+4.32%) |
Nov 09, 2023 | 23.25 | 23.45 | 22.79 | 22.82 | 774,488 | -0.44(-1.88%) |
Nov 08, 2023 | 23.35 | 23.56 | 23.07 | 23.25 | 539,268 | -0.02(-0.09%) |
Nov 07, 2023 | 23.32 | 23.42 | 22.90 | 23.27 | 560,949 | -0.15(-0.64%) |
Nov 06, 2023 | 23.83 | 23.83 | 23.20 | 23.42 | 768,958 | -0.29(-1.22%) |
Nov 03, 2023 | 22.80 | 23.95 | 22.76 | 23.71 | 1,275,618 | +1.22(+5.44%) |
Nov 02, 2023 | 22.51 | 22.64 | 21.81 | 22.49 | 1,298,084 | +0.60(+2.73%) |
Nov 01, 2023 | 20.72 | 21.90 | 20.72 | 21.89 | 1,862,385 | +1.13(+5.47%) |
Oct 31, 2023 | 18.41 | 21.18 | 17.49 | 20.76 | 3,442,794 | +0.42(+2.05%) |
Oct 30, 2023 | 20.72 | 20.79 | 20.15 | 20.34 | 1,596,977 | -0.33(-1.59%) |
Oct 27, 2023 | 21.17 | 21.22 | 20.48 | 20.67 | 1,043,606 | -0.46(-2.17%) |
Oct 26, 2023 | 21.16 | 21.60 | 21.02 | 21.12 | 1,084,276 | +0.03(+0.14%) |
Oct 25, 2023 | 21.57 | 21.66 | 20.77 | 21.09 | 924,454 | -0.76(-3.46%) |
Oct 24, 2023 | 21.81 | 21.99 | 21.62 | 21.85 | 820,680 | +0.24(+1.10%) |
Oct 23, 2023 | 21.95 | 22.10 | 21.54 | 21.61 | 886,970 | -0.40(-1.81%) |
Oct 20, 2023 | 22.48 | 22.54 | 21.93 | 22.01 | 782,264 | -0.44(-1.95%) |
Oct 19, 2023 | 23.13 | 23.28 | 22.38 | 22.45 | 914,062 | -0.44(-1.91%) |
Oct 18, 2023 | 22.50 | 23.04 | 22.34 | 22.88 | 747,700 | -0.02(-0.09%) |
Oct 17, 2023 | 22.73 | 23.32 | 22.50 | 22.90 | 1,043,366 | -0.26(-1.12%) |
Oct 16, 2023 | 22.80 | 23.24 | 22.64 | 23.16 | 648,470 | +0.50(+2.19%) |
Oct 13, 2023 | 23.27 | 23.31 | 22.61 | 22.67 | 659,375 | -0.65(-2.77%) |
Oct 12, 2023 | 23.24 | 23.90 | 23.07 | 23.31 | 1,106,646 | +0.12(+0.51%) |
Oct 11, 2023 | 23.15 | 23.31 | 22.82 | 23.19 | 1,084,098 | +0.11(+0.47%) |
Oct 10, 2023 | 22.60 | 23.36 | 22.49 | 23.08 | 1,543,752 | +0.52(+2.29%) |
Oct 09, 2023 | 22.04 | 22.58 | 21.93 | 22.57 | 1,029,824 | +0.01(+0.04%) |
Oct 06, 2023 | 22.19 | 22.82 | 22.16 | 22.56 | 1,541,114 | +0.26(+1.16%) |
Oct 05, 2023 | 22.24 | 22.39 | 21.94 | 22.30 | 746,211 | +0.01(+0.04%) |
Oct 04, 2023 | 22.23 | 22.42 | 21.90 | 22.29 | 744,030 | +0.23(+1.04%) |
Oct 03, 2023 | 22.29 | 22.51 | 21.95 | 22.06 | 807,620 | -0.41(-1.82%) |
Oct 02, 2023 | 22.44 | 22.76 | 22.25 | 22.47 | 722,462 | -0.02(-0.09%) |
Sep 29, 2023 | 22.94 | 22.98 | 22.39 | 22.49 | 719,898 | -0.17(-0.75%) |
Sep 28, 2023 | 22.47 | 23.02 | 22.39 | 22.66 | 771,810 | +0.14(+0.62%) |
Sep 27, 2023 | 22.29 | 22.65 | 22.21 | 22.52 | 1,000,484 | +0.44(+1.98%) |
Sep 26, 2023 | 21.99 | 22.17 | 21.90 | 22.08 | 905,888 | -0.20(-0.89%) |
Sep 25, 2023 | 22.16 | 22.29 | 22.09 | 22.28 | 713,637 | +0.00(+0.00%) |
Sep 22, 2023 | 22.31 | 22.53 | 22.20 | 22.28 | 772,104 | +0.15(+0.67%) |
Sep 21, 2023 | 22.02 | 22.49 | 21.97 | 22.13 | 1,080,048 | -0.19(-0.85%) |
Sep 20, 2023 | 22.65 | 22.90 | 22.32 | 22.32 | 1,058,826 | -0.26(-1.15%) |
Sep 19, 2023 | 22.69 | 22.82 | 22.40 | 22.58 | 1,293,575 | -0.15(-0.66%) |
Sep 18, 2023 | 22.10 | 22.94 | 21.95 | 22.73 | 1,464,174 | +0.59(+2.65%) |
Sep 15, 2023 | 22.66 | 22.74 | 22.02 | 22.14 | 2,363,682 | -0.72(-3.13%) |
Sep 14, 2023 | 22.85 | 22.99 | 22.41 | 22.85 | 1,344,328 | +0.26(+1.14%) |
Sep 13, 2023 | 22.44 | 22.77 | 22.18 | 22.60 | 1,956,269 | +0.41(+1.84%) |
Sep 12, 2023 | 21.74 | 22.46 | 21.62 | 22.19 | 1,614,068 | +0.41(+1.87%) |
Sep 11, 2023 | 22.94 | 22.99 | 21.72 | 21.78 | 3,854,333 | -0.91(-3.99%) |
Sep 08, 2023 | 22.99 | 22.99 | 22.53 | 22.69 | 3,044,203 | -0.01(-0.04%) |
Sep 07, 2023 | 23.12 | 23.25 | 22.36 | 22.70 | 8,542,052 | -4.43(-16.32%) |
Sep 06, 2023 | 28.05 | 28.42 | 27.02 | 27.12 | 731,306 | -0.99(-3.50%) |
Sep 05, 2023 | 27.88 | 28.41 | 27.53 | 28.11 | 700,906 | +0.09(+0.32%) |
Sep 01, 2023 | 28.01 | 28.17 | 27.68 | 28.02 | 524,300 | +0.27(+0.99%) |
Aug 31, 2023 | 27.62 | 28.10 | 27.62 | 27.75 | 823,608 | +0.05(+0.18%) |
Aug 30, 2023 | 27.44 | 27.85 | 27.26 | 27.70 | 634,382 | +0.16(+0.58%) |
Aug 29, 2023 | 26.66 | 27.90 | 26.54 | 27.54 | 611,734 | +0.68(+2.55%) |
Aug 28, 2023 | 26.40 | 27.18 | 26.40 | 26.85 | 687,944 | +0.66(+2.54%) |
Aug 25, 2023 | 26.33 | 26.36 | 25.42 | 26.19 | 730,004 | -0.07(-0.26%) |
Aug 24, 2023 | 26.77 | 26.90 | 26.26 | 26.26 | 1,071,358 | -0.11(-0.41%) |
Aug 23, 2023 | 25.43 | 26.42 | 25.30 | 26.37 | 498,721 | +0.91(+3.59%) |
Aug 22, 2023 | 25.78 | 25.87 | 25.23 | 25.45 | 572,521 | +0.04(+0.16%) |
Aug 21, 2023 | 25.04 | 25.45 | 24.97 | 25.41 | 439,871 | +0.46(+1.83%) |
Aug 18, 2023 | 24.50 | 25.19 | 24.35 | 24.96 | 499,159 | +0.26(+1.04%) |
Aug 17, 2023 | 25.27 | 25.30 | 24.55 | 24.70 | 638,001 | -0.49(-1.93%) |
Aug 16, 2023 | 25.49 | 25.78 | 25.17 | 25.18 | 426,648 | -0.36(-1.40%) |
Aug 15, 2023 | 25.86 | 25.94 | 25.46 | 25.54 | 625,136 | -0.58(-2.20%) |
Aug 14, 2023 | 25.85 | 26.43 | 25.66 | 26.12 | 655,781 | +0.05(+0.19%) |
Aug 11, 2023 | 26.16 | 26.39 | 25.94 | 26.07 | 628,181 | -0.45(-1.68%) |
Aug 10, 2023 | 27.07 | 27.36 | 26.30 | 26.51 | 661,676 | -0.38(-1.40%) |
Aug 09, 2023 | 27.32 | 27.32 | 26.86 | 26.89 | 600,036 | -0.52(-1.88%) |
Aug 08, 2023 | 27.90 | 27.90 | 26.85 | 27.41 | 682,762 | -1.03(-3.63%) |
Aug 07, 2023 | 28.20 | 28.55 | 27.63 | 28.44 | 928,707 | +0.46(+1.63%) |
Aug 04, 2023 | 27.94 | 28.49 | 27.60 | 27.98 | 556,484 | -0.05(-0.18%) |
Aug 03, 2023 | 28.07 | 28.33 | 27.71 | 28.03 | 794,529 | -0.47(-1.64%) |
Aug 02, 2023 | 28.96 | 29.09 | 28.46 | 28.50 | 1,096,430 | -0.91(-3.10%) |
Aug 01, 2023 | 28.30 | 29.70 | 27.09 | 29.41 | 2,111,841 | +0.55(+1.89%) |
Jul 31, 2023 | 29.46 | 29.61 | 28.76 | 28.87 | 1,466,361 | -0.53(-1.79%) |
Jul 28, 2023 | 29.40 | 29.62 | 29.11 | 29.39 | 735,148 | +0.56(+1.93%) |
Jul 27, 2023 | 28.97 | 29.53 | 28.56 | 28.84 | 946,542 | +0.72(+2.58%) |
Jul 26, 2023 | 27.89 | 28.36 | 27.76 | 28.11 | 579,454 | -0.05(-0.18%) |
Jul 25, 2023 | 27.74 | 28.52 | 27.68 | 28.16 | 504,874 | +0.54(+1.94%) |
Jul 24, 2023 | 27.77 | 28.15 | 27.43 | 27.63 | 609,856 | -0.15(-0.54%) |
Jul 21, 2023 | 28.16 | 28.37 | 27.75 | 27.77 | 820,469 | -0.12(-0.43%) |
Jul 20, 2023 | 28.78 | 28.89 | 27.59 | 27.89 | 1,059,167 | -1.28(-4.39%) |
Jul 19, 2023 | 29.62 | 29.62 | 28.97 | 29.17 | 671,761 | -0.40(-1.34%) |
Jul 18, 2023 | 29.21 | 29.60 | 28.85 | 29.57 | 593,136 | +0.19(+0.64%) |
Jul 17, 2023 | 29.00 | 29.70 | 28.81 | 29.38 | 654,626 | +0.41(+1.40%) |
Jul 14, 2023 | 29.27 | 29.33 | 28.64 | 28.98 | 916,067 | -0.36(-1.22%) |
Jul 13, 2023 | 28.77 | 29.46 | 28.77 | 29.33 | 721,668 | +0.79(+2.78%) |
Jul 12, 2023 | 28.23 | 28.92 | 28.02 | 28.54 | 920,746 | +0.89(+3.23%) |
Jul 11, 2023 | 27.76 | 27.77 | 26.97 | 27.65 | 587,936 | -0.05(-0.18%) |
Jul 10, 2023 | 27.74 | 28.16 | 27.64 | 27.70 | 651,854 | -0.04(-0.14%) |
Jul 07, 2023 | 27.35 | 28.33 | 27.34 | 27.74 | 669,469 | +0.46(+1.67%) |
Jul 06, 2023 | 27.61 | 27.92 | 26.96 | 27.28 | 1,159,556 | -0.96(-3.41%) |
Jul 05, 2023 | 29.05 | 29.08 | 28.19 | 28.24 | 1,086,384 | -1.07(-3.66%) |
Jul 03, 2023 | 29.63 | 29.86 | 29.11 | 29.31 | 441,393 | -0.21(-0.71%) |
Jun 30, 2023 | 29.77 | 30.01 | 29.49 | 29.52 | 1,015,350 | +0.08(+0.27%) |
Jun 29, 2023 | 29.13 | 29.71 | 28.70 | 29.44 | 1,237,813 | +0.31(+1.06%) |
Jun 28, 2023 | 28.68 | 29.68 | 28.17 | 29.13 | 2,239,655 | -0.02(-0.07%) |
Jun 27, 2023 | 26.26 | 29.40 | 26.26 | 29.15 | 3,816,110 | +3.00(+11.46%) |
Jun 26, 2023 | 25.82 | 26.85 | 25.82 | 26.16 | 921,662 | +0.46(+1.78%) |
Jun 23, 2023 | 25.59 | 25.87 | 25.35 | 25.70 | 1,527,957 | -0.42(-1.60%) |
Jun 22, 2023 | 25.65 | 26.14 | 25.56 | 26.12 | 518,222 | +0.28(+1.08%) |
Jun 21, 2023 | 26.37 | 26.45 | 25.52 | 25.84 | 804,334 | -0.74(-2.80%) |
Jun 20, 2023 | 26.13 | 26.78 | 26.12 | 26.58 | 1,984,062 | +0.40(+1.52%) |
Jun 16, 2023 | 26.46 | 26.46 | 25.92 | 26.19 | 1,445,091 | -0.02(-0.08%) |
Jun 15, 2023 | 26.26 | 26.39 | 25.66 | 26.21 | 1,002,732 | -0.47(-1.75%) |
Jun 14, 2023 | 26.64 | 26.97 | 26.38 | 26.67 | 872,467 | -0.18(-0.67%) |
Jun 13, 2023 | 26.79 | 26.99 | 26.54 | 26.85 | 1,056,627 | +0.43(+1.61%) |
Jun 12, 2023 | 25.65 | 26.54 | 25.63 | 26.43 | 1,007,582 | +0.74(+2.90%) |
Jun 09, 2023 | 26.44 | 26.44 | 25.56 | 25.68 | 1,177,900 | -0.63(-2.38%) |
Jun 08, 2023 | 26.35 | 26.85 | 26.13 | 26.31 | 1,150,483 | -0.06(-0.23%) |
Jun 07, 2023 | 25.82 | 26.94 | 25.82 | 26.37 | 1,179,850 | +0.78(+3.06%) |
Jun 06, 2023 | 24.58 | 25.63 | 24.44 | 25.58 | 1,221,789 | +0.66(+2.63%) |
Jun 05, 2023 | 25.42 | 25.55 | 24.75 | 24.93 | 996,867 | -0.81(-3.14%) |
Jun 02, 2023 | 25.21 | 25.91 | 24.80 | 25.74 | 1,986,022 | +0.89(+3.58%) |
Jun 01, 2023 | 24.67 | 25.06 | 24.31 | 24.85 | 1,098,337 | +0.33(+1.33%) |
May 31, 2023 | 24.59 | 25.26 | 24.23 | 24.52 | 1,835,963 | -0.58(-2.33%) |
May 30, 2023 | 25.93 | 26.09 | 24.59 | 25.10 | 1,134,680 | +0.09(+0.36%) |
May 26, 2023 | 24.10 | 25.12 | 23.89 | 25.01 | 1,027,300 | +1.18(+4.94%) |
May 25, 2023 | 22.92 | 23.98 | 22.92 | 23.84 | 1,006,934 | +1.51(+6.78%) |
May 24, 2023 | 22.49 | 22.57 | 22.05 | 22.32 | 707,401 | -0.56(-2.46%) |
May 23, 2023 | 22.86 | 23.21 | 22.79 | 22.89 | 846,940 | -0.06(-0.26%) |
May 22, 2023 | 22.55 | 22.95 | 22.51 | 22.95 | 792,755 | +0.37(+1.62%) |
May 19, 2023 | 22.92 | 22.92 | 22.39 | 22.58 | 724,878 | -0.15(-0.65%) |
May 18, 2023 | 22.62 | 22.96 | 22.44 | 22.73 | 934,402 | +0.19(+0.83%) |
May 17, 2023 | 21.70 | 22.66 | 21.60 | 22.54 | 870,219 | +0.95(+4.40%) |
May 16, 2023 | 21.49 | 21.90 | 21.48 | 21.59 | 670,629 | -0.03(-0.14%) |
May 15, 2023 | 20.95 | 21.68 | 20.69 | 21.62 | 871,886 | +0.65(+3.11%) |
May 12, 2023 | 21.25 | 21.44 | 20.86 | 20.97 | 496,391 | -0.20(-0.94%) |
May 11, 2023 | 21.44 | 21.61 | 21.01 | 21.16 | 503,456 | -0.44(-2.02%) |
May 10, 2023 | 21.64 | 21.77 | 21.12 | 21.60 | 761,551 | +0.36(+1.68%) |
May 09, 2023 | 20.92 | 21.34 | 20.65 | 21.24 | 773,704 | +0.08(+0.37%) |
May 08, 2023 | 21.30 | 21.51 | 21.02 | 21.16 | 551,006 | -0.20(-0.93%) |
May 05, 2023 | 20.55 | 21.55 | 20.46 | 21.36 | 713,571 | +1.09(+5.37%) |
May 04, 2023 | 20.75 | 20.75 | 20.21 | 20.27 | 813,510 | -0.58(-2.80%) |
May 03, 2023 | 20.85 | 21.35 | 20.79 | 20.86 | 892,206 | +0.04(+0.19%) |
May 02, 2023 | 21.71 | 21.88 | 20.74 | 20.82 | 1,622,669 | -1.32(-5.95%) |
May 01, 2023 | 22.18 | 22.54 | 22.04 | 22.13 | 771,607 | +0.00(+0.00%) |
Apr 28, 2023 | 21.76 | 22.16 | 21.61 | 22.13 | 755,226 | +0.31(+1.41%) |
Apr 27, 2023 | 21.68 | 21.83 | 21.20 | 21.83 | 612,811 | +0.18(+0.82%) |
Apr 26, 2023 | 21.88 | 21.93 | 21.47 | 21.65 | 765,369 | -0.15(-0.68%) |
Apr 25, 2023 | 22.71 | 22.71 | 21.71 | 21.80 | 937,455 | -1.16(-5.04%) |
Apr 24, 2023 | 23.31 | 23.31 | 22.76 | 22.96 | 522,290 | -0.23(-0.98%) |
Apr 21, 2023 | 23.34 | 23.34 | 22.92 | 23.18 | 498,637 | -0.22(-0.93%) |
Apr 20, 2023 | 22.88 | 23.75 | 22.72 | 23.40 | 655,783 | +0.25(+1.07%) |
Apr 19, 2023 | 23.49 | 23.56 | 23.12 | 23.15 | 627,495 | -0.60(-2.54%) |
Apr 18, 2023 | 24.19 | 24.38 | 23.45 | 23.76 | 636,349 | -0.19(-0.79%) |
Apr 17, 2023 | 23.61 | 23.98 | 23.26 | 23.94 | 605,722 | +0.06(+0.25%) |
Apr 14, 2023 | 23.92 | 24.15 | 23.54 | 23.89 | 415,337 | +0.01(+0.04%) |
Apr 13, 2023 | 23.79 | 23.98 | 23.59 | 23.88 | 507,663 | +0.13(+0.54%) |
Apr 12, 2023 | 24.20 | 24.21 | 23.60 | 23.75 | 462,201 | -0.19(-0.79%) |
Apr 11, 2023 | 24.38 | 24.49 | 23.90 | 23.93 | 559,564 | -0.29(-1.18%) |
Apr 10, 2023 | 23.56 | 24.28 | 23.52 | 24.22 | 594,538 | +0.37(+1.53%) |
Apr 06, 2023 | 23.73 | 24.18 | 23.51 | 23.86 | 593,281 | +0.03(+0.12%) |
Apr 05, 2023 | 24.14 | 24.19 | 23.58 | 23.83 | 854,055 | -0.61(-2.51%) |
Apr 04, 2023 | 25.54 | 25.54 | 24.27 | 24.44 | 638,117 | -1.12(-4.37%) |
Apr 03, 2023 | 25.55 | 25.65 | 25.09 | 25.56 | 605,030 | -0.19(-0.73%) |
Mar 31, 2023 | 25.48 | 25.82 | 25.40 | 25.75 | 686,121 | +0.14(+0.54%) |
Mar 30, 2023 | 25.48 | 26.04 | 25.36 | 25.61 | 500,773 | +0.40(+1.57%) |
Mar 29, 2023 | 24.73 | 25.41 | 24.69 | 25.21 | 793,516 | +0.96(+3.96%) |
Mar 28, 2023 | 25.28 | 25.28 | 23.94 | 24.25 | 925,477 | -1.18(-4.63%) |
Mar 27, 2023 | 25.67 | 25.88 | 25.39 | 25.43 | 1,008,897 | +0.06(+0.23%) |
Mar 24, 2023 | 25.41 | 25.75 | 24.74 | 25.37 | 2,355,830 | -0.39(-1.50%) |
Mar 23, 2023 | 25.43 | 26.36 | 25.20 | 25.76 | 902,704 | +0.72(+2.89%) |
Mar 22, 2023 | 25.04 | 25.95 | 24.86 | 25.03 | 916,961 | -0.01(-0.04%) |
Mar 21, 2023 | 25.23 | 25.47 | 24.62 | 25.04 | 767,494 | +0.30(+1.20%) |
Mar 20, 2023 | 24.74 | 24.96 | 24.54 | 24.75 | 913,482 | +0.27(+1.09%) |
Mar 17, 2023 | 24.97 | 25.01 | 24.42 | 24.48 | 1,553,625 | -0.38(-1.51%) |
Mar 16, 2023 | 23.85 | 24.98 | 23.64 | 24.86 | 1,049,856 | +0.71(+2.95%) |
Mar 15, 2023 | 24.45 | 24.45 | 23.60 | 24.14 | 1,186,974 | -0.84(-3.37%) |
Mar 14, 2023 | 25.27 | 25.51 | 24.55 | 24.98 | 983,096 | +0.25(+1.00%) |
Mar 13, 2023 | 24.74 | 25.22 | 24.35 | 24.74 | 1,172,457 | -0.36(-1.42%) |
Mar 10, 2023 | 26.01 | 26.03 | 24.97 | 25.09 | 815,248 | -0.61(-2.39%) |
Mar 09, 2023 | 26.16 | 26.41 | 25.66 | 25.71 | 761,172 | -0.59(-2.26%) |
Mar 08, 2023 | 26.16 | 26.81 | 26.01 | 26.30 | 998,991 | +0.33(+1.26%) |
Mar 07, 2023 | 26.08 | 26.28 | 25.69 | 25.97 | 1,012,265 | -0.12(-0.46%) |
Mar 06, 2023 | 26.51 | 26.51 | 25.86 | 26.09 | 1,287,425 | -0.23(-0.86%) |
Mar 03, 2023 | 25.75 | 26.34 | 25.75 | 26.32 | 1,281,166 | +0.47(+1.84%) |
Mar 02, 2023 | 25.25 | 25.92 | 25.09 | 25.84 | 1,195,514 | -0.05(-0.19%) |
Mar 01, 2023 | 25.46 | 26.25 | 25.46 | 25.89 | 1,036,275 | +0.41(+1.59%) |
Feb 28, 2023 | 25.31 | 25.80 | 25.30 | 25.49 | 1,425,186 | +0.05(+0.19%) |
Feb 27, 2023 | 25.20 | 25.65 | 25.20 | 25.44 | 992,759 | +0.51(+2.04%) |
Feb 24, 2023 | 24.69 | 25.17 | 24.63 | 24.93 | 952,884 | -0.26(-1.02%) |
Feb 23, 2023 | 25.70 | 25.70 | 24.83 | 25.19 | 1,125,410 | +0.07(+0.27%) |
Feb 22, 2023 | 24.66 | 25.22 | 24.66 | 25.12 | 1,436,687 | +0.60(+2.45%) |
Feb 21, 2023 | 25.55 | 25.75 | 24.31 | 24.51 | 1,343,219 | -1.64(-6.26%) |
Feb 17, 2023 | 26.52 | 26.68 | 25.81 | 26.15 | 1,625,593 | -0.42(-1.60%) |
Feb 16, 2023 | 26.72 | 27.10 | 26.52 | 26.58 | 1,263,027 | -0.67(-2.46%) |
Feb 15, 2023 | 26.53 | 27.33 | 26.25 | 27.25 | 1,441,320 | +0.02(+0.07%) |
Feb 14, 2023 | 25.74 | 27.55 | 25.36 | 27.23 | 2,515,737 | +0.32(+1.17%) |
Feb 13, 2023 | 27.34 | 27.42 | 26.38 | 26.91 | 2,145,545 | -0.32(-1.16%) |
Feb 10, 2023 | 28.85 | 28.95 | 26.88 | 27.23 | 1,665,908 | -1.90(-6.54%) |
Feb 09, 2023 | 30.35 | 30.40 | 28.88 | 29.13 | 989,518 | -0.42(-1.44%) |
Feb 08, 2023 | 29.70 | 29.90 | 29.38 | 29.56 | 880,830 | -0.36(-1.22%) |
Feb 07, 2023 | 29.10 | 30.04 | 28.90 | 29.92 | 1,025,392 | +0.90(+3.09%) |
Feb 06, 2023 | 29.33 | 29.63 | 28.89 | 29.02 | 715,770 | -0.82(-2.74%) |
Feb 03, 2023 | 29.54 | 30.71 | 29.24 | 29.84 | 932,092 | -0.37(-1.24%) |
Feb 02, 2023 | 29.72 | 30.96 | 29.70 | 30.22 | 1,325,154 | +1.01(+3.44%) |
Feb 01, 2023 | 28.85 | 29.58 | 28.16 | 29.21 | 1,075,400 | +0.35(+1.20%) |
Jan 31, 2023 | 28.57 | 29.03 | 28.34 | 28.87 | 731,768 | +0.36(+1.25%) |
Jan 30, 2023 | 28.80 | 29.21 | 28.48 | 28.51 | 635,425 | -0.79(-2.69%) |
Jan 27, 2023 | 29.60 | 29.74 | 29.01 | 29.30 | 604,828 | -0.75(-2.50%) |
Jan 26, 2023 | 29.72 | 30.12 | 28.82 | 30.05 | 856,709 | +0.61(+2.08%) |
Jan 25, 2023 | 28.61 | 29.48 | 28.33 | 29.44 | 758,967 | +0.26(+0.88%) |
Jan 24, 2023 | 29.35 | 29.57 | 28.84 | 29.18 | 632,415 | -0.56(-1.89%) |
Jan 23, 2023 | 29.10 | 29.93 | 29.08 | 29.74 | 966,395 | +1.10(+3.86%) |
Jan 20, 2023 | 29.01 | 29.01 | 28.28 | 28.64 | 761,044 | +0.11(+0.38%) |
Jan 19, 2023 | 29.22 | 29.29 | 28.15 | 28.53 | 890,934 | -0.92(-3.12%) |
Jan 18, 2023 | 30.53 | 30.73 | 29.41 | 29.45 | 878,962 | -0.79(-2.61%) |
Jan 17, 2023 | 30.56 | 30.70 | 29.87 | 30.24 | 888,014 | -0.37(-1.22%) |
Jan 13, 2023 | 29.46 | 30.94 | 29.30 | 30.61 | 1,345,086 | +0.96(+3.23%) |
Jan 12, 2023 | 29.44 | 29.97 | 28.79 | 29.65 | 906,033 | +0.36(+1.21%) |
Jan 11, 2023 | 28.99 | 29.69 | 28.52 | 29.30 | 842,373 | +0.38(+1.31%) |
Jan 10, 2023 | 29.53 | 29.72 | 28.68 | 28.92 | 1,492,554 | -0.50(-1.69%) |
Jan 09, 2023 | 27.48 | 29.46 | 27.26 | 29.42 | 1,649,906 | +2.40(+8.87%) |
Jan 06, 2023 | 26.04 | 27.06 | 25.90 | 27.02 | 877,206 | +1.53(+6.00%) |
Jan 05, 2023 | 25.32 | 26.03 | 24.81 | 25.49 | 892,039 | +0.17(+0.66%) |
Jan 04, 2023 | 25.61 | 26.43 | 25.24 | 25.32 | 1,349,618 | +0.20(+0.79%) |