Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.47 | 23.47 | 23.24 | 23.24 | 4,980 | -0.18(-0.78%) |
Jan 30, 2024 | 23.31 | 23.46 | 23.25 | 23.42 | 2,534 | +0.10(+0.42%) |
Jan 29, 2024 | 23.12 | 23.39 | 23.12 | 23.33 | 4,587 | +0.12(+0.51%) |
Jan 26, 2024 | 23.22 | 23.22 | 23.13 | 23.21 | 3,739 | +0.04(+0.17%) |
Jan 25, 2024 | 23.04 | 23.17 | 22.96 | 23.17 | 3,536 | +0.29(+1.28%) |
Jan 24, 2024 | 23.18 | 23.19 | 22.87 | 22.87 | 22,778 | -0.19(-0.82%) |
Jan 23, 2024 | 23.10 | 23.16 | 23.02 | 23.06 | 2,891 | +0.02(+0.07%) |
Jan 22, 2024 | 23.10 | 23.10 | 23.00 | 23.05 | 1,596 | -0.02(-0.09%) |
Jan 19, 2024 | 23.16 | 23.16 | 23.00 | 23.07 | 1,964 | -0.04(-0.16%) |
Jan 18, 2024 | 23.04 | 23.10 | 23.04 | 23.10 | 1,011 | -0.17(-0.72%) |
Jan 17, 2024 | 23.46 | 23.46 | 23.18 | 23.27 | 5,557 | -0.30(-1.27%) |
Jan 16, 2024 | 23.75 | 23.75 | 23.57 | 23.57 | 3,437 | -0.30(-1.25%) |
Jan 12, 2024 | 23.87 | 23.87 | 23.83 | 23.87 | 1,029 | +0.14(+0.60%) |
Jan 11, 2024 | 24.17 | 24.17 | 23.72 | 23.73 | 5,522 | -0.44(-1.83%) |
Jan 10, 2024 | 24.16 | 24.26 | 24.16 | 24.17 | 52,512 | -0.09(-0.39%) |
Jan 09, 2024 | 24.15 | 24.26 | 24.15 | 24.26 | 1,073 | -0.13(-0.54%) |
Jan 08, 2024 | 24.17 | 24.39 | 24.17 | 24.39 | 1,374 | +0.12(+0.50%) |
Jan 05, 2024 | 24.35 | 24.35 | 24.17 | 24.27 | 1,301 | +0.03(+0.13%) |
Jan 04, 2024 | 24.42 | 24.42 | 24.24 | 24.24 | 2,586 | -0.06(-0.25%) |
Jan 03, 2024 | 24.18 | 24.30 | 24.18 | 24.30 | 1,205 | +0.03(+0.11%) |
Jan 02, 2024 | 23.88 | 24.33 | 23.88 | 24.28 | 1,173 | +0.19(+0.81%) |
Dec 29, 2023 | 24.05 | 24.08 | 24.02 | 24.08 | 3,031 | -0.03(-0.14%) |
Dec 28, 2023 | 24.06 | 24.11 | 24.06 | 24.11 | 428 | +0.08(+0.35%) |
Dec 27, 2023 | 24.15 | 24.15 | 24.03 | 24.03 | 956 | -0.10(-0.40%) |
Dec 26, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 565 | +0.14(+0.58%) |
Dec 22, 2023 | 24.11 | 24.12 | 23.99 | 23.99 | 695 | +0.09(+0.39%) |
Dec 21, 2023 | 23.75 | 23.89 | 23.75 | 23.89 | 1,123 | +0.15(+0.64%) |
Dec 20, 2023 | 24.15 | 24.16 | 23.74 | 23.74 | 2,740 | -0.39(-1.63%) |
Dec 19, 2023 | 24.01 | 24.14 | 24.01 | 24.14 | 1,666 | +0.19(+0.79%) |
Dec 18, 2023 | 23.94 | 23.95 | 23.94 | 23.95 | 355 | +0.00(+0.00%) |
Dec 15, 2023 | 24.04 | 24.05 | 23.91 | 23.95 | 1,073 | -0.32(-1.32%) |
Dec 14, 2023 | 24.55 | 24.59 | 24.27 | 24.27 | 2,013 | -0.03(-0.13%) |
Dec 13, 2023 | 23.58 | 24.30 | 23.56 | 24.30 | 1,978 | +0.73(+3.10%) |
Dec 12, 2023 | 23.47 | 23.58 | 23.47 | 23.57 | 1,757 | -0.16(-0.69%) |
Dec 11, 2023 | 23.75 | 23.77 | 23.69 | 23.73 | 3,570 | -0.04(-0.16%) |
Dec 08, 2023 | 23.66 | 23.77 | 23.64 | 23.77 | 1,384 | +0.00(+0.01%) |
Dec 07, 2023 | 23.85 | 23.85 | 23.77 | 23.77 | 4,594 | -0.05(-0.20%) |
Dec 06, 2023 | 23.71 | 23.81 | 23.69 | 23.81 | 7,269 | +0.22(+0.91%) |
Dec 05, 2023 | 23.68 | 23.68 | 23.57 | 23.60 | 3,109 | -0.23(-0.95%) |
Dec 04, 2023 | 23.85 | 23.85 | 23.82 | 23.82 | 3,168 | -0.06(-0.26%) |
Dec 01, 2023 | 23.57 | 23.89 | 23.57 | 23.89 | 405 | +0.31(+1.30%) |
Nov 30, 2023 | 23.47 | 23.58 | 23.47 | 23.58 | 684 | +0.14(+0.61%) |
Nov 29, 2023 | 23.61 | 23.61 | 23.43 | 23.43 | 582 | -0.05(-0.21%) |
Nov 28, 2023 | 23.54 | 23.54 | 23.48 | 23.48 | 780 | +0.14(+0.61%) |
Nov 27, 2023 | 23.31 | 23.34 | 23.31 | 23.34 | 1,227 | +0.00(+0.01%) |
Nov 24, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 101 | +0.05(+0.19%) |
Nov 22, 2023 | 23.27 | 23.29 | 23.27 | 23.29 | 226 | +0.11(+0.49%) |
Nov 21, 2023 | 23.23 | 23.23 | 23.09 | 23.18 | 1,323 | -0.02(-0.09%) |
Nov 20, 2023 | 23.18 | 23.23 | 23.17 | 23.20 | 1,310 | -0.03(-0.12%) |
Nov 17, 2023 | 23.28 | 23.28 | 23.23 | 23.23 | 226 | +0.08(+0.35%) |
Nov 16, 2023 | 23.18 | 23.18 | 23.11 | 23.15 | 1,630 | +0.02(+0.07%) |
Nov 15, 2023 | 23.20 | 23.20 | 23.13 | 23.13 | 3,186 | -0.01(-0.03%) |
Nov 14, 2023 | 22.72 | 23.14 | 22.72 | 23.14 | 864 | +0.68(+3.04%) |
Nov 13, 2023 | 22.52 | 22.53 | 22.40 | 22.46 | 97,859 | -0.13(-0.57%) |
Nov 10, 2023 | 22.49 | 22.59 | 22.48 | 22.59 | 1,852 | +0.03(+0.14%) |
Nov 09, 2023 | 22.73 | 22.73 | 22.55 | 22.55 | 682 | -0.16(-0.71%) |
Nov 08, 2023 | 22.73 | 22.73 | 22.68 | 22.72 | 855 | -0.19(-0.81%) |
Nov 07, 2023 | 22.90 | 22.97 | 22.90 | 22.90 | 2,638 | -0.15(-0.67%) |
Nov 06, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 174 | -0.25(-1.08%) |
Nov 03, 2023 | 23.42 | 23.42 | 23.31 | 23.31 | 856 | +0.08(+0.36%) |
Nov 02, 2023 | 23.20 | 23.23 | 23.16 | 23.23 | 565 | +0.64(+2.85%) |
Nov 01, 2023 | 22.46 | 22.58 | 22.43 | 22.58 | 3,316 | +0.27(+1.21%) |
Oct 31, 2023 | 22.30 | 22.31 | 22.30 | 22.31 | 283 | +0.10(+0.45%) |
Oct 30, 2023 | 22.08 | 22.21 | 22.07 | 22.21 | 8,155 | +0.10(+0.44%) |
Oct 27, 2023 | 22.31 | 22.31 | 22.11 | 22.12 | 775 | -0.37(-1.65%) |
Oct 26, 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 5 | +0.14(+0.65%) |
Oct 25, 2023 | 22.24 | 22.34 | 22.24 | 22.34 | 828 | +0.03(+0.11%) |
Oct 24, 2023 | 22.23 | 22.32 | 22.23 | 22.32 | 191 | +0.36(+1.63%) |
Oct 23, 2023 | 21.84 | 21.96 | 21.84 | 21.96 | 176 | -0.12(-0.55%) |
Oct 20, 2023 | 22.25 | 22.25 | 22.08 | 22.08 | 512 | -0.23(-1.04%) |
Oct 19, 2023 | 22.48 | 22.48 | 22.31 | 22.31 | 227 | -0.15(-0.69%) |
Oct 18, 2023 | 22.48 | 22.48 | 22.43 | 22.47 | 354 | -0.17(-0.75%) |
Oct 17, 2023 | 22.68 | 22.68 | 22.59 | 22.64 | 592 | -0.03(-0.15%) |
Oct 16, 2023 | 22.58 | 22.67 | 22.54 | 22.67 | 1,454 | +0.25(+1.12%) |
Oct 13, 2023 | 22.42 | 22.43 | 22.38 | 22.42 | 3,442 | +0.13(+0.58%) |
Oct 12, 2023 | 22.38 | 22.38 | 22.29 | 22.29 | 1,221 | -0.31(-1.39%) |
Oct 11, 2023 | 22.41 | 22.61 | 22.41 | 22.61 | 1,576 | +0.25(+1.13%) |
Oct 10, 2023 | 22.33 | 22.35 | 22.31 | 22.35 | 1,510 | +0.27(+1.22%) |
Oct 09, 2023 | 21.91 | 22.09 | 21.91 | 22.08 | 1,287 | +0.22(+1.03%) |
Oct 06, 2023 | 21.42 | 21.86 | 21.42 | 21.86 | 3,402 | +0.30(+1.40%) |
Oct 05, 2023 | 21.53 | 21.60 | 21.49 | 21.56 | 1,795 | +0.02(+0.08%) |
Oct 04, 2023 | 21.52 | 21.54 | 21.35 | 21.54 | 2,366 | +0.05(+0.22%) |
Oct 03, 2023 | 21.27 | 21.49 | 21.27 | 21.49 | 1,446 | -0.06(-0.29%) |
Oct 02, 2023 | 21.92 | 21.92 | 21.55 | 21.55 | 1,244 | -0.81(-3.62%) |
Sep 29, 2023 | 22.34 | 22.36 | 22.32 | 22.36 | 1,044 | -0.05(-0.22%) |
Sep 28, 2023 | 22.78 | 22.78 | 22.41 | 22.41 | 349 | -0.40(-1.75%) |
Sep 27, 2023 | 23.14 | 23.14 | 22.81 | 22.81 | 711 | -0.32(-1.39%) |
Sep 26, 2023 | 23.47 | 23.47 | 23.13 | 23.13 | 4,638 | -0.47(-1.99%) |
Sep 25, 2023 | 23.59 | 23.64 | 23.55 | 23.60 | 14,490 | -0.06(-0.24%) |
Sep 22, 2023 | 23.67 | 23.70 | 23.66 | 23.66 | 817 | -0.04(-0.18%) |
Sep 21, 2023 | 23.87 | 23.91 | 23.70 | 23.70 | 1,237 | -0.32(-1.35%) |
Sep 20, 2023 | 23.99 | 24.18 | 23.99 | 24.03 | 917 | +0.06(+0.23%) |
Sep 19, 2023 | 24.04 | 24.04 | 23.97 | 23.97 | 812 | -0.09(-0.38%) |
Sep 18, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 134 | +0.02(+0.09%) |
Sep 15, 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 101 | -0.12(-0.49%) |
Sep 14, 2023 | 23.94 | 24.16 | 23.94 | 24.16 | 3,578 | +0.37(+1.56%) |
Sep 13, 2023 | 23.62 | 23.80 | 23.61 | 23.79 | 3,197 | +0.18(+0.78%) |
Sep 12, 2023 | 23.51 | 23.61 | 23.51 | 23.61 | 1,445 | +0.07(+0.31%) |
Sep 11, 2023 | 23.56 | 23.56 | 23.53 | 23.53 | 408 | +0.02(+0.07%) |
Sep 08, 2023 | 23.40 | 23.52 | 23.40 | 23.52 | 3,106 | +0.13(+0.55%) |
Sep 07, 2023 | 23.20 | 23.41 | 23.20 | 23.39 | 1,810 | +0.22(+0.93%) |
Sep 06, 2023 | 23.20 | 23.20 | 23.17 | 23.17 | 774 | -0.13(-0.58%) |
Sep 05, 2023 | 23.33 | 23.45 | 23.31 | 23.31 | 754 | -0.31(-1.30%) |
Sep 01, 2023 | 23.67 | 23.67 | 23.49 | 23.61 | 797 | -0.02(-0.10%) |
Aug 31, 2023 | 23.78 | 23.78 | 23.64 | 23.64 | 3,800 | -0.14(-0.60%) |
Aug 30, 2023 | 23.78 | 23.80 | 23.78 | 23.78 | 841 | -0.08(-0.33%) |
Aug 29, 2023 | 23.73 | 23.86 | 23.73 | 23.86 | 1,505 | +0.16(+0.68%) |
Aug 28, 2023 | 23.75 | 23.75 | 23.70 | 23.70 | 1,367 | +0.05(+0.20%) |
Aug 25, 2023 | 23.56 | 23.69 | 23.56 | 23.65 | 791 | +0.13(+0.57%) |
Aug 24, 2023 | 23.64 | 23.64 | 23.52 | 23.52 | 686 | -0.10(-0.41%) |
Aug 23, 2023 | 23.55 | 23.61 | 23.51 | 23.61 | 3,533 | +0.10(+0.42%) |
Aug 22, 2023 | 23.43 | 23.51 | 23.43 | 23.51 | 1,178 | +0.04(+0.15%) |
Aug 21, 2023 | 23.39 | 23.48 | 23.39 | 23.48 | 1,434 | -0.09(-0.37%) |
Aug 18, 2023 | 23.41 | 23.57 | 23.41 | 23.57 | 2,663 | +0.10(+0.43%) |
Aug 17, 2023 | 23.63 | 23.66 | 23.46 | 23.46 | 3,195 | -0.09(-0.37%) |
Aug 16, 2023 | 23.52 | 23.59 | 23.52 | 23.55 | 1,842 | +0.01(+0.05%) |
Aug 15, 2023 | 23.61 | 23.61 | 23.54 | 23.54 | 2,621 | -0.27(-1.12%) |
Aug 14, 2023 | 23.95 | 23.95 | 23.81 | 23.81 | 6,034 | -0.19(-0.77%) |
Aug 11, 2023 | 24.01 | 24.02 | 23.99 | 23.99 | 2,806 | +0.10(+0.41%) |
Aug 10, 2023 | 24.05 | 24.05 | 23.90 | 23.90 | 736 | -0.09(-0.38%) |
Aug 09, 2023 | 24.11 | 24.11 | 23.97 | 23.99 | 2,286 | +0.15(+0.63%) |
Aug 08, 2023 | 23.71 | 23.84 | 23.67 | 23.84 | 1,140 | -0.03(-0.14%) |
Aug 07, 2023 | 23.93 | 23.93 | 23.87 | 23.87 | 2,630 | -0.05(-0.21%) |
Aug 04, 2023 | 24.08 | 24.24 | 23.92 | 23.92 | 7,075 | -0.11(-0.47%) |
Aug 03, 2023 | 24.31 | 24.38 | 24.01 | 24.03 | 8,180 | -0.27(-1.13%) |
Aug 02, 2023 | 24.36 | 24.36 | 24.25 | 24.31 | 3,452 | -0.16(-0.64%) |
Aug 01, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 734 | -0.25(-1.00%) |
Jul 31, 2023 | 24.79 | 24.79 | 24.71 | 24.71 | 1,733 | +0.00(+0.01%) |
Jul 28, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 162 | -0.02(-0.08%) |
Jul 27, 2023 | 25.06 | 25.06 | 24.73 | 24.73 | 571 | -0.38(-1.53%) |
Jul 26, 2023 | 25.26 | 25.26 | 25.11 | 25.11 | 718 | -0.06(-0.23%) |
Jul 25, 2023 | 25.13 | 25.19 | 25.13 | 25.17 | 4,229 | +0.01(+0.05%) |
Jul 24, 2023 | 25.26 | 25.26 | 25.12 | 25.16 | 1,454 | -0.03(-0.13%) |
Jul 21, 2023 | 25.02 | 25.26 | 25.02 | 25.19 | 18,440 | +0.20(+0.81%) |
Jul 20, 2023 | 24.79 | 24.99 | 24.79 | 24.99 | 5,214 | +0.20(+0.80%) |
Jul 19, 2023 | 24.75 | 24.79 | 24.71 | 24.79 | 810 | +0.20(+0.81%) |
Jul 18, 2023 | 24.70 | 24.75 | 24.45 | 24.59 | 1,822 | +0.00(+0.01%) |
Jul 17, 2023 | 24.59 | 24.64 | 24.45 | 24.59 | 1,485 | -0.08(-0.34%) |
Jul 14, 2023 | 24.66 | 24.69 | 24.57 | 24.67 | 1,496 | -0.21(-0.84%) |
Jul 13, 2023 | 24.73 | 24.88 | 24.73 | 24.88 | 3,757 | +0.14(+0.58%) |
Jul 12, 2023 | 24.56 | 24.76 | 24.56 | 24.74 | 1,867 | +0.33(+1.34%) |
Jul 11, 2023 | 24.24 | 24.41 | 24.24 | 24.41 | 9,840 | +0.26(+1.09%) |
Jul 10, 2023 | 24.13 | 24.15 | 24.06 | 24.15 | 596 | +0.02(+0.06%) |
Jul 07, 2023 | 24.07 | 24.20 | 24.04 | 24.13 | 2,071 | -0.04(-0.16%) |
Jul 06, 2023 | 24.14 | 24.17 | 24.12 | 24.17 | 2,307 | -0.25(-1.03%) |
Jul 05, 2023 | 24.33 | 24.42 | 24.29 | 24.42 | 4,166 | +0.05(+0.21%) |
Jul 03, 2023 | 24.33 | 24.37 | 24.29 | 24.37 | 3,060 | +0.13(+0.54%) |
Jun 30, 2023 | 24.09 | 24.24 | 24.09 | 24.24 | 5,971 | +0.23(+0.97%) |
Jun 29, 2023 | 23.86 | 24.01 | 23.86 | 24.01 | 407 | +0.13(+0.56%) |
Jun 28, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 91 | -0.26(-1.06%) |
Jun 27, 2023 | 24.07 | 24.13 | 24.03 | 24.13 | 1,896 | +0.09(+0.39%) |
Jun 26, 2023 | 23.92 | 24.05 | 23.91 | 24.04 | 1,086 | +0.25(+1.03%) |
Jun 23, 2023 | 23.98 | 23.98 | 23.78 | 23.80 | 2,683 | -0.35(-1.45%) |
Jun 22, 2023 | 24.29 | 24.29 | 24.12 | 24.15 | 1,465 | -0.22(-0.92%) |
Jun 21, 2023 | 24.39 | 24.39 | 24.37 | 24.37 | 957 | +0.10(+0.42%) |
Jun 20, 2023 | 24.27 | 24.33 | 24.27 | 24.27 | 986 | -0.23(-0.96%) |
Jun 16, 2023 | 24.66 | 24.66 | 24.50 | 24.50 | 1,322 | +0.01(+0.05%) |
Jun 15, 2023 | 24.35 | 24.49 | 24.35 | 24.49 | 1,440 | -0.28(-1.14%) |
May 08, 2023 | 24.81 | 24.82 | 24.77 | 24.77 | 392 | -0.06(-0.24%) |
May 05, 2023 | 24.59 | 24.88 | 24.59 | 24.83 | 6,051 | +0.36(+1.48%) |
May 04, 2023 | 24.33 | 24.48 | 24.33 | 24.47 | 5,421 | +0.08(+0.31%) |
May 03, 2023 | 24.48 | 24.73 | 24.39 | 24.39 | 4,516 | -0.08(-0.33%) |
May 02, 2023 | 24.52 | 24.52 | 24.26 | 24.48 | 22,274 | -0.41(-1.66%) |
May 01, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 90 | -0.01(-0.04%) |
Apr 28, 2023 | 24.89 | 24.92 | 24.88 | 24.90 | 2,522 | +0.08(+0.31%) |
Apr 27, 2023 | 24.65 | 24.82 | 24.65 | 24.82 | 3,151 | +0.26(+1.05%) |
Apr 26, 2023 | 24.91 | 24.91 | 24.54 | 24.56 | 1,515 | -0.50(-1.99%) |
Apr 25, 2023 | 25.11 | 25.13 | 25.06 | 25.06 | 1,392 | -0.21(-0.84%) |
Apr 24, 2023 | 25.17 | 25.27 | 25.17 | 25.27 | 1,233 | +0.17(+0.68%) |
Apr 21, 2023 | 25.16 | 25.16 | 24.98 | 25.10 | 7,891 | +0.10(+0.40%) |
Apr 20, 2023 | 24.96 | 25.00 | 24.96 | 25.00 | 808 | -0.05(-0.20%) |
Apr 19, 2023 | 25.03 | 25.05 | 25.02 | 25.05 | 4,556 | +0.11(+0.46%) |
Apr 18, 2023 | 25.11 | 25.11 | 24.88 | 24.94 | 1,348 | -0.10(-0.40%) |
Apr 17, 2023 | 25.13 | 25.13 | 24.92 | 25.04 | 1,201 | +0.06(+0.22%) |
Apr 14, 2023 | 25.05 | 25.16 | 24.91 | 24.98 | 111,547 | -0.15(-0.58%) |
Apr 13, 2023 | 25.15 | 25.15 | 24.85 | 25.13 | 1,772 | +0.04(+0.16%) |
Apr 12, 2023 | 25.24 | 25.25 | 25.09 | 25.09 | 2,256 | -0.03(-0.12%) |
Apr 11, 2023 | 25.05 | 25.14 | 25.05 | 25.12 | 1,120 | +0.15(+0.62%) |
Apr 10, 2023 | 24.85 | 24.96 | 24.84 | 24.96 | 2,662 | +0.02(+0.08%) |
Apr 06, 2023 | 24.97 | 24.97 | 24.88 | 24.94 | 4,130 | +0.03(+0.12%) |
Apr 05, 2023 | 24.69 | 24.91 | 24.69 | 24.91 | 4,352 | +0.41(+1.67%) |
Apr 04, 2023 | 24.57 | 24.57 | 24.41 | 24.50 | 7,535 | -0.01(-0.04%) |
Apr 03, 2023 | 24.76 | 24.76 | 24.47 | 24.51 | 43,930 | -0.18(-0.72%) |
Mar 31, 2023 | 24.62 | 24.71 | 24.55 | 24.69 | 9,375 | +0.14(+0.56%) |
Mar 30, 2023 | 24.57 | 24.62 | 24.48 | 24.55 | 9,136 | +0.13(+0.52%) |
Mar 29, 2023 | 24.28 | 24.44 | 24.28 | 24.43 | 3,976 | +0.36(+1.48%) |
Mar 28, 2023 | 24.04 | 24.15 | 24.00 | 24.07 | 3,256 | +0.09(+0.38%) |
Mar 27, 2023 | 23.95 | 24.06 | 23.88 | 23.98 | 19,958 | +0.25(+1.05%) |
Mar 24, 2023 | 23.25 | 23.73 | 23.18 | 23.73 | 5,810 | +0.43(+1.86%) |
Mar 23, 2023 | 23.52 | 23.55 | 23.30 | 23.30 | 30,230 | -0.22(-0.95%) |
Mar 22, 2023 | 23.95 | 23.95 | 23.52 | 23.52 | 5,309 | -0.38(-1.59%) |
Mar 21, 2023 | 24.14 | 24.14 | 23.71 | 23.90 | 5,982 | -0.05(-0.21%) |
Mar 20, 2023 | 23.89 | 24.02 | 23.43 | 23.95 | 21,744 | +0.19(+0.78%) |
Mar 17, 2023 | 23.89 | 23.89 | 23.76 | 23.76 | 454 | -0.26(-1.09%) |
Mar 16, 2023 | 23.68 | 24.03 | 23.68 | 24.02 | 26,959 | +0.19(+0.80%) |
Mar 15, 2023 | 23.63 | 23.89 | 23.63 | 23.83 | 2,758 | -0.15(-0.64%) |
Mar 14, 2023 | 24.04 | 24.23 | 23.92 | 23.99 | 5,414 | +0.23(+0.97%) |
Mar 13, 2023 | 23.41 | 24.01 | 23.41 | 23.76 | 4,288 | +0.21(+0.91%) |
Mar 10, 2023 | 23.78 | 23.78 | 23.54 | 23.54 | 876 | -0.40(-1.69%) |
Mar 09, 2023 | 24.20 | 24.27 | 23.95 | 23.95 | 1,209 | -0.21(-0.86%) |
Mar 08, 2023 | 24.04 | 24.15 | 23.99 | 24.15 | 2,543 | +0.05(+0.20%) |
Mar 07, 2023 | 24.32 | 24.36 | 23.95 | 24.11 | 95,335 | -0.29(-1.19%) |
Mar 06, 2023 | 24.41 | 24.42 | 24.37 | 24.40 | 2,028 | -0.03(-0.14%) |
Mar 03, 2023 | 24.22 | 24.45 | 24.22 | 24.43 | 1,184 | +0.30(+1.22%) |
Mar 02, 2023 | 23.86 | 24.14 | 23.83 | 24.14 | 3,674 | +0.20(+0.85%) |
Mar 01, 2023 | 24.02 | 24.06 | 23.87 | 23.93 | 4,558 | -0.19(-0.79%) |
Feb 28, 2023 | 24.33 | 24.37 | 24.12 | 24.12 | 8,150 | -0.25(-1.04%) |
Feb 27, 2023 | 24.56 | 24.66 | 24.36 | 24.38 | 2,553 | -0.05(-0.21%) |
Feb 24, 2023 | 24.35 | 24.48 | 24.33 | 24.43 | 2,887 | -0.16(-0.67%) |
Feb 23, 2023 | 24.55 | 24.60 | 24.48 | 24.59 | 4,471 | +0.26(+1.08%) |
Feb 22, 2023 | 24.40 | 24.53 | 24.32 | 24.33 | 5,775 | -0.02(-0.09%) |
Feb 21, 2023 | 24.60 | 24.60 | 24.35 | 24.35 | 2,471 | -0.42(-1.71%) |
Feb 17, 2023 | 24.79 | 24.83 | 24.77 | 24.77 | 1,804 | -0.01(-0.02%) |
Feb 16, 2023 | 24.64 | 25.11 | 24.64 | 24.78 | 4,672 | -0.18(-0.73%) |
Feb 15, 2023 | 24.77 | 25.00 | 24.77 | 24.96 | 4,840 | -0.00(-0.02%) |
Feb 14, 2023 | 24.89 | 25.07 | 24.80 | 24.97 | 24,767 | +0.04(+0.15%) |
Feb 13, 2023 | 24.95 | 25.02 | 24.91 | 24.93 | 50,261 | -0.01(-0.03%) |
Feb 10, 2023 | 24.72 | 24.97 | 24.72 | 24.94 | 10,666 | +0.37(+1.49%) |
Feb 09, 2023 | 24.89 | 24.89 | 24.55 | 24.57 | 12,830 | -0.21(-0.84%) |
Feb 08, 2023 | 25.00 | 25.00 | 24.75 | 24.78 | 2,488 | -0.29(-1.14%) |
Feb 07, 2023 | 24.95 | 25.07 | 24.95 | 25.07 | 1,521 | +0.04(+0.17%) |
Feb 06, 2023 | 24.92 | 25.04 | 24.83 | 25.02 | 5,693 | +0.03(+0.10%) |
Feb 03, 2023 | 25.22 | 25.22 | 24.97 | 25.00 | 1,434 | -0.38(-1.51%) |
Feb 02, 2023 | 25.32 | 25.51 | 25.32 | 25.38 | 2,175 | +0.07(+0.27%) |