Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.90 | 26.90 | 26.46 | 26.49 | 212,073 | -0.35(-1.30%) |
Jan 30, 2024 | 26.61 | 26.84 | 26.61 | 26.84 | 306,234 | +0.13(+0.49%) |
Jan 29, 2024 | 26.50 | 26.78 | 26.50 | 26.71 | 161,776 | +0.15(+0.56%) |
Jan 26, 2024 | 26.16 | 26.61 | 26.16 | 26.56 | 203,932 | +0.35(+1.34%) |
Jan 25, 2024 | 25.91 | 26.29 | 25.91 | 26.21 | 132,865 | +0.33(+1.28%) |
Jan 24, 2024 | 25.93 | 26.08 | 25.85 | 25.88 | 109,075 | +0.02(+0.08%) |
Jan 23, 2024 | 25.89 | 25.92 | 25.75 | 25.86 | 104,593 | +0.05(+0.19%) |
Jan 22, 2024 | 25.50 | 25.91 | 25.41 | 25.81 | 135,679 | +0.46(+1.81%) |
Jan 19, 2024 | 25.48 | 25.48 | 25.23 | 25.35 | 299,205 | -0.02(-0.08%) |
Jan 18, 2024 | 25.53 | 25.53 | 25.19 | 25.37 | 125,657 | -0.08(-0.31%) |
Jan 17, 2024 | 25.74 | 25.74 | 25.28 | 25.45 | 821,267 | -0.31(-1.20%) |
Jan 16, 2024 | 25.75 | 25.93 | 25.70 | 25.76 | 283,560 | -0.02(-0.08%) |
Jan 12, 2024 | 25.69 | 25.85 | 25.59 | 25.78 | 161,819 | +0.24(+0.94%) |
Jan 11, 2024 | 25.55 | 25.68 | 25.47 | 25.54 | 328,444 | -0.01(-0.04%) |
Jan 10, 2024 | 25.59 | 25.67 | 25.48 | 25.55 | 573,650 | +0.02(+0.08%) |
Jan 09, 2024 | 25.50 | 25.64 | 25.36 | 25.53 | 955,816 | -0.04(-0.16%) |
Jan 08, 2024 | 25.67 | 25.67 | 25.35 | 25.57 | 321,752 | -0.05(-0.20%) |
Jan 05, 2024 | 25.53 | 25.81 | 25.53 | 25.62 | 452,196 | +0.08(+0.31%) |
Jan 04, 2024 | 25.78 | 25.88 | 25.49 | 25.54 | 646,599 | -0.07(-0.27%) |
Jan 03, 2024 | 25.37 | 25.73 | 25.37 | 25.61 | 512,117 | +0.21(+0.83%) |
Jan 02, 2024 | 25.36 | 25.51 | 25.29 | 25.40 | 637,288 | +0.04(+0.16%) |
Dec 29, 2023 | 25.52 | 25.52 | 25.36 | 25.36 | 127,825 | -0.04(-0.16%) |
Dec 28, 2023 | 25.48 | 25.60 | 25.40 | 25.40 | 273,649 | -0.02(-0.08%) |
Dec 27, 2023 | 25.30 | 25.52 | 25.30 | 25.42 | 512,631 | -0.03(-0.12%) |
Dec 26, 2023 | 25.45 | 25.54 | 25.40 | 25.45 | 238,698 | +0.05(+0.20%) |
Dec 22, 2023 | 25.64 | 25.75 | 25.38 | 25.40 | 285,134 | -0.14(-0.55%) |
Dec 21, 2023 | 25.36 | 25.70 | 25.33 | 25.54 | 282,029 | +0.15(+0.59%) |
Dec 20, 2023 | 25.39 | 25.60 | 25.33 | 25.39 | 632,378 | -0.01(-0.04%) |
Dec 19, 2023 | 25.18 | 25.44 | 25.18 | 25.40 | 400,691 | +0.24(+0.95%) |
Dec 18, 2023 | 24.93 | 25.35 | 24.93 | 25.16 | 373,826 | +0.18(+0.72%) |
Dec 15, 2023 | 25.12 | 25.17 | 24.85 | 24.98 | 492,396 | -0.20(-0.79%) |
Dec 14, 2023 | 24.90 | 25.30 | 24.90 | 25.18 | 822,159 | +0.39(+1.57%) |
Dec 13, 2023 | 24.53 | 24.88 | 24.38 | 24.79 | 367,523 | +0.26(+1.06%) |
Dec 12, 2023 | 24.73 | 24.73 | 24.36 | 24.53 | 220,932 | -0.18(-0.73%) |
Dec 11, 2023 | 25.02 | 25.02 | 24.66 | 24.71 | 534,840 | -0.39(-1.55%) |
Dec 08, 2023 | 25.07 | 25.23 | 25.01 | 25.10 | 276,641 | +0.06(+0.24%) |
Dec 07, 2023 | 25.28 | 25.28 | 24.94 | 25.04 | 295,800 | -0.11(-0.44%) |
Dec 06, 2023 | 25.68 | 25.68 | 25.14 | 25.15 | 662,130 | -0.54(-2.10%) |
Dec 05, 2023 | 25.96 | 25.96 | 25.61 | 25.69 | 533,311 | -0.27(-1.04%) |
Dec 04, 2023 | 25.89 | 26.06 | 25.84 | 25.96 | 391,161 | -0.03(-0.12%) |
Dec 01, 2023 | 25.81 | 26.13 | 25.80 | 25.99 | 953,326 | +0.09(+0.35%) |
Nov 30, 2023 | 25.59 | 25.99 | 25.59 | 25.90 | 966,251 | +0.33(+1.29%) |
Nov 29, 2023 | 25.37 | 25.69 | 25.33 | 25.57 | 158,614 | +0.24(+0.95%) |
Nov 28, 2023 | 25.38 | 25.42 | 25.26 | 25.33 | 556,852 | -0.44(-1.71%) |
Nov 27, 2023 | 25.80 | 25.88 | 25.68 | 25.77 | 220,565 | -0.04(-0.15%) |
Nov 24, 2023 | 25.66 | 26.00 | 25.66 | 25.81 | 174,309 | +0.08(+0.31%) |
Nov 22, 2023 | 25.36 | 25.79 | 25.36 | 25.73 | 215,409 | +0.11(+0.43%) |
Nov 21, 2023 | 25.54 | 25.73 | 25.54 | 25.62 | 207,875 | +0.00(+0.00%) |
Nov 20, 2023 | 25.83 | 25.86 | 25.59 | 25.62 | 481,339 | -0.03(-0.12%) |
Nov 17, 2023 | 25.36 | 25.74 | 25.30 | 25.65 | 152,818 | +0.48(+1.91%) |
Nov 16, 2023 | 25.41 | 25.45 | 25.12 | 25.17 | 200,512 | -0.37(-1.45%) |
Nov 15, 2023 | 25.34 | 25.66 | 25.34 | 25.54 | 152,931 | +0.09(+0.35%) |
Nov 14, 2023 | 25.22 | 25.48 | 25.18 | 25.45 | 222,395 | +0.34(+1.35%) |
Nov 13, 2023 | 25.10 | 25.22 | 24.93 | 25.11 | 392,432 | +0.08(+0.32%) |
Nov 10, 2023 | 25.02 | 25.16 | 24.98 | 25.03 | 596,393 | +0.18(+0.72%) |
Nov 09, 2023 | 24.97 | 25.11 | 24.85 | 24.85 | 352,173 | -0.12(-0.48%) |
Nov 08, 2023 | 25.32 | 25.32 | 24.90 | 24.97 | 491,856 | -0.30(-1.19%) |
Nov 07, 2023 | 25.28 | 25.40 | 25.20 | 25.27 | 273,514 | -0.29(-1.13%) |
Nov 06, 2023 | 25.89 | 25.89 | 25.54 | 25.56 | 292,714 | -0.14(-0.54%) |
Nov 03, 2023 | 25.43 | 25.77 | 25.43 | 25.70 | 288,622 | +0.11(+0.43%) |
Nov 02, 2023 | 25.04 | 25.64 | 25.02 | 25.59 | 273,483 | +0.74(+2.98%) |
Nov 01, 2023 | 24.78 | 25.07 | 24.54 | 24.85 | 385,815 | +0.09(+0.36%) |
Oct 31, 2023 | 24.53 | 24.84 | 24.50 | 24.76 | 280,956 | +0.19(+0.77%) |
Oct 30, 2023 | 24.51 | 24.70 | 24.38 | 24.57 | 230,234 | +0.00(+0.00%) |
Oct 27, 2023 | 24.70 | 24.72 | 24.50 | 24.57 | 549,119 | -0.19(-0.77%) |
Oct 26, 2023 | 24.89 | 24.89 | 24.65 | 24.76 | 244,488 | -0.17(-0.68%) |
Oct 25, 2023 | 25.05 | 25.06 | 24.87 | 24.93 | 163,876 | -0.03(-0.12%) |
Oct 24, 2023 | 24.82 | 24.99 | 24.81 | 24.96 | 263,895 | +0.06(+0.24%) |
Oct 23, 2023 | 24.94 | 25.05 | 24.82 | 24.90 | 238,536 | -0.14(-0.56%) |
Oct 20, 2023 | 25.09 | 25.24 | 25.03 | 25.04 | 753,412 | -0.14(-0.56%) |
Oct 19, 2023 | 25.03 | 25.33 | 25.03 | 25.18 | 266,135 | -0.05(-0.20%) |
Oct 18, 2023 | 25.01 | 25.29 | 25.01 | 25.23 | 138,109 | +0.18(+0.72%) |
Oct 17, 2023 | 24.95 | 25.13 | 24.95 | 25.05 | 198,376 | +0.05(+0.20%) |
Oct 16, 2023 | 24.87 | 25.04 | 24.81 | 25.00 | 668,343 | +0.09(+0.36%) |
Oct 13, 2023 | 24.71 | 24.95 | 24.71 | 24.91 | 115,758 | +0.23(+0.93%) |
Oct 12, 2023 | 24.65 | 24.70 | 24.48 | 24.68 | 169,705 | +0.03(+0.12%) |
Oct 11, 2023 | 24.47 | 24.78 | 24.47 | 24.65 | 167,484 | +0.01(+0.04%) |
Oct 10, 2023 | 24.47 | 24.74 | 24.47 | 24.64 | 123,614 | +0.09(+0.37%) |
Oct 09, 2023 | 24.17 | 24.55 | 24.17 | 24.55 | 249,734 | +0.48(+1.99%) |
Oct 06, 2023 | 23.81 | 24.17 | 23.76 | 24.07 | 236,890 | +0.14(+0.59%) |
Oct 05, 2023 | 23.56 | 23.93 | 23.56 | 23.93 | 223,685 | +0.18(+0.76%) |
Oct 04, 2023 | 23.86 | 23.95 | 23.48 | 23.75 | 273,146 | -0.25(-1.04%) |
Oct 03, 2023 | 24.28 | 24.28 | 23.82 | 24.00 | 352,791 | -0.27(-1.11%) |
Oct 02, 2023 | 24.74 | 24.74 | 24.23 | 24.27 | 348,713 | -0.43(-1.74%) |
Sep 29, 2023 | 24.95 | 24.95 | 24.64 | 24.70 | 274,951 | -0.17(-0.68%) |
Sep 28, 2023 | 24.40 | 24.88 | 24.40 | 24.87 | 604,425 | +0.27(+1.10%) |
Sep 27, 2023 | 24.39 | 24.66 | 24.39 | 24.60 | 384,118 | +0.30(+1.23%) |
Sep 26, 2023 | 24.56 | 24.60 | 24.27 | 24.30 | 181,378 | -0.42(-1.70%) |
Sep 25, 2023 | 24.58 | 24.69 | 24.56 | 24.72 | 710,797 | +0.21(+0.86%) |
Sep 22, 2023 | 24.53 | 24.91 | 24.42 | 24.51 | 679,708 | -0.04(-0.16%) |
Sep 21, 2023 | 24.89 | 24.89 | 24.51 | 24.55 | 681,633 | -0.19(-0.77%) |
Sep 20, 2023 | 24.31 | 24.94 | 24.30 | 24.74 | 265,754 | +0.29(+1.19%) |
Sep 19, 2023 | 24.30 | 24.57 | 24.30 | 24.45 | 210,067 | +0.11(+0.45%) |
Sep 18, 2023 | 24.12 | 24.36 | 24.12 | 24.34 | 199,717 | +0.17(+0.70%) |
Sep 15, 2023 | 24.18 | 24.33 | 24.15 | 24.17 | 319,345 | -0.13(-0.53%) |
Sep 14, 2023 | 24.15 | 24.33 | 24.15 | 24.30 | 258,708 | +0.17(+0.70%) |
Sep 13, 2023 | 24.23 | 24.23 | 24.04 | 24.13 | 118,422 | -0.02(-0.08%) |
Sep 12, 2023 | 23.93 | 24.17 | 23.93 | 24.15 | 168,360 | +0.26(+1.09%) |
Sep 11, 2023 | 23.96 | 24.09 | 23.81 | 23.89 | 173,304 | -0.08(-0.33%) |
Sep 08, 2023 | 24.03 | 24.03 | 23.90 | 23.97 | 589,599 | +0.08(+0.33%) |
Sep 07, 2023 | 23.89 | 23.92 | 23.78 | 23.89 | 277,079 | +0.09(+0.38%) |
Sep 06, 2023 | 24.26 | 24.26 | 23.74 | 23.80 | 318,176 | -0.40(-1.65%) |
Sep 05, 2023 | 24.17 | 24.37 | 24.17 | 24.20 | 282,533 | -0.01(-0.04%) |
Sep 01, 2023 | 24.06 | 24.21 | 24.06 | 24.21 | 309,779 | +0.26(+1.09%) |
Aug 31, 2023 | 24.04 | 24.05 | 23.90 | 23.95 | 262,893 | +0.00(+0.00%) |
Aug 30, 2023 | 23.94 | 24.02 | 23.91 | 23.95 | 540,202 | +0.07(+0.29%) |
Aug 29, 2023 | 23.83 | 23.90 | 23.74 | 23.88 | 133,768 | +0.11(+0.46%) |
Aug 28, 2023 | 23.68 | 23.88 | 23.68 | 23.77 | 175,428 | +0.08(+0.34%) |
Aug 25, 2023 | 23.78 | 23.82 | 23.56 | 23.69 | 286,073 | -0.27(-1.13%) |
Aug 24, 2023 | 23.93 | 24.19 | 23.93 | 23.96 | 515,518 | -0.10(-0.42%) |
Aug 23, 2023 | 24.15 | 24.15 | 23.91 | 24.06 | 210,600 | -0.03(-0.12%) |
Aug 22, 2023 | 24.25 | 24.25 | 24.06 | 24.09 | 247,940 | -0.07(-0.29%) |
Aug 21, 2023 | 24.20 | 24.24 | 24.06 | 24.16 | 146,914 | -0.01(-0.04%) |
Aug 18, 2023 | 23.74 | 24.17 | 23.74 | 24.17 | 335,141 | +0.29(+1.21%) |
Aug 17, 2023 | 23.94 | 23.99 | 23.88 | 23.88 | 328,619 | +0.08(+0.34%) |
Aug 16, 2023 | 23.77 | 23.92 | 23.75 | 23.80 | 911,195 | +0.03(+0.13%) |
Aug 15, 2023 | 24.05 | 24.05 | 23.75 | 23.77 | 300,290 | -0.21(-0.88%) |
Aug 14, 2023 | 24.13 | 24.13 | 23.92 | 23.98 | 229,766 | -0.14(-0.58%) |
Aug 11, 2023 | 23.95 | 24.14 | 23.90 | 24.12 | 337,923 | +0.24(+1.01%) |
Aug 10, 2023 | 24.06 | 24.07 | 23.85 | 23.88 | 120,104 | +0.00(+0.00%) |
Aug 09, 2023 | 23.97 | 24.06 | 23.80 | 23.88 | 150,639 | -0.08(-0.33%) |
Aug 08, 2023 | 23.76 | 23.98 | 23.73 | 23.96 | 206,868 | +0.03(+0.13%) |
Aug 07, 2023 | 23.88 | 24.00 | 23.80 | 23.93 | 152,739 | +0.13(+0.55%) |
Aug 04, 2023 | 23.87 | 24.04 | 23.74 | 23.80 | 263,448 | -0.05(-0.21%) |
Aug 03, 2023 | 23.78 | 23.99 | 23.72 | 23.85 | 270,303 | -0.01(-0.04%) |
Aug 02, 2023 | 24.11 | 24.11 | 23.72 | 23.86 | 723,561 | -0.25(-1.04%) |
Aug 01, 2023 | 24.14 | 24.18 | 23.89 | 24.11 | 326,168 | -0.15(-0.62%) |
Jul 31, 2023 | 24.03 | 24.27 | 24.03 | 24.26 | 212,610 | +0.25(+1.04%) |
Jul 28, 2023 | 23.88 | 24.07 | 23.79 | 24.01 | 282,685 | +0.17(+0.71%) |
Jul 27, 2023 | 24.13 | 24.13 | 23.84 | 23.84 | 216,561 | -0.16(-0.67%) |
Jul 26, 2023 | 23.92 | 24.09 | 23.92 | 24.00 | 711,699 | +0.03(+0.13%) |
Jul 25, 2023 | 23.89 | 24.07 | 23.89 | 23.97 | 150,761 | -0.02(-0.08%) |
Jul 24, 2023 | 23.83 | 24.11 | 23.83 | 23.99 | 259,043 | +0.29(+1.22%) |
Jul 21, 2023 | 23.77 | 23.85 | 23.70 | 23.70 | 148,525 | -0.02(-0.08%) |
Jul 20, 2023 | 23.70 | 23.76 | 23.65 | 23.72 | 183,238 | +0.07(+0.30%) |
Jul 19, 2023 | 23.57 | 23.68 | 23.57 | 23.65 | 161,500 | +0.08(+0.34%) |
Jul 18, 2023 | 23.27 | 23.65 | 23.27 | 23.57 | 232,671 | +0.27(+1.16%) |
Jul 17, 2023 | 23.28 | 23.39 | 23.28 | 23.30 | 203,136 | +0.03(+0.13%) |
Jul 14, 2023 | 23.61 | 23.61 | 23.26 | 23.27 | 198,603 | -0.31(-1.31%) |
Jul 13, 2023 | 23.50 | 23.61 | 23.41 | 23.58 | 240,098 | +0.15(+0.64%) |
Jul 12, 2023 | 23.47 | 23.47 | 23.34 | 23.43 | 640,500 | +0.12(+0.51%) |
Jul 11, 2023 | 23.24 | 23.36 | 23.20 | 23.31 | 167,091 | +0.17(+0.73%) |
Jul 10, 2023 | 23.04 | 23.23 | 23.04 | 23.14 | 187,484 | +0.08(+0.35%) |
Jul 07, 2023 | 22.87 | 23.16 | 22.87 | 23.06 | 213,115 | +0.19(+0.83%) |
Jul 06, 2023 | 22.95 | 22.96 | 22.71 | 22.87 | 139,715 | -0.13(-0.57%) |
Jul 05, 2023 | 23.08 | 23.08 | 22.92 | 23.00 | 293,882 | -0.02(-0.09%) |
Jul 03, 2023 | 22.95 | 23.14 | 22.94 | 23.02 | 64,570 | +0.11(+0.48%) |
Jun 30, 2023 | 22.90 | 23.05 | 22.84 | 22.91 | 298,283 | +0.05(+0.22%) |
Jun 29, 2023 | 22.68 | 22.86 | 22.68 | 22.86 | 184,373 | +0.22(+0.97%) |
Jun 28, 2023 | 22.55 | 22.64 | 22.40 | 22.64 | 772,436 | +0.17(+0.76%) |
Jun 27, 2023 | 22.52 | 22.52 | 22.40 | 22.47 | 318,816 | +0.00(+0.00%) |
Jun 26, 2023 | 22.35 | 22.55 | 22.32 | 22.47 | 166,150 | +0.18(+0.81%) |
Jun 23, 2023 | 22.25 | 22.38 | 22.18 | 22.29 | 271,596 | -0.15(-0.67%) |
Jun 22, 2023 | 22.62 | 22.62 | 22.34 | 22.44 | 296,117 | -0.17(-0.75%) |
Jun 21, 2023 | 22.62 | 22.79 | 22.54 | 22.61 | 221,479 | +0.01(+0.04%) |
Jun 20, 2023 | 22.86 | 22.86 | 22.54 | 22.60 | 358,626 | -0.26(-1.14%) |
Jun 16, 2023 | 22.85 | 22.99 | 22.85 | 22.86 | 152,769 | +0.02(+0.09%) |
Jun 15, 2023 | 22.59 | 22.86 | 22.59 | 22.84 | 144,897 | +0.26(+1.15%) |
Jun 14, 2023 | 22.57 | 22.67 | 22.46 | 22.58 | 602,184 | +0.08(+0.36%) |
Jun 13, 2023 | 22.57 | 22.76 | 22.41 | 22.50 | 512,195 | -0.02(-0.09%) |
Jun 12, 2023 | 22.61 | 22.61 | 22.38 | 22.52 | 497,103 | -0.05(-0.22%) |
Jun 09, 2023 | 22.88 | 22.88 | 22.57 | 22.57 | 1,529,032 | -0.30(-1.31%) |
Jun 08, 2023 | 22.96 | 22.99 | 22.71 | 22.87 | 434,651 | -0.10(-0.44%) |
Jun 07, 2023 | 22.74 | 23.00 | 22.67 | 22.97 | 245,878 | +0.36(+1.59%) |
Jun 06, 2023 | 22.53 | 22.72 | 22.46 | 22.61 | 663,043 | +0.01(+0.04%) |
Jun 05, 2023 | 22.72 | 22.76 | 22.47 | 22.60 | 341,640 | +0.00(+0.00%) |
Jun 02, 2023 | 22.47 | 22.66 | 22.30 | 22.60 | 230,825 | +0.41(+1.85%) |
Jun 01, 2023 | 22.06 | 22.24 | 21.97 | 22.19 | 332,184 | +0.23(+1.05%) |
May 31, 2023 | 22.01 | 22.12 | 21.94 | 21.96 | 928,059 | -0.19(-0.86%) |
May 30, 2023 | 22.15 | 22.26 | 21.99 | 22.15 | 423,330 | -0.13(-0.58%) |
May 26, 2023 | 22.44 | 22.49 | 22.26 | 22.28 | 411,892 | -0.10(-0.45%) |
May 25, 2023 | 22.37 | 22.45 | 22.21 | 22.38 | 298,159 | -0.57(-2.48%) |
May 24, 2023 | 23.11 | 23.16 | 22.87 | 22.95 | 186,313 | -0.07(-0.30%) |
May 23, 2023 | 23.05 | 23.19 | 22.96 | 23.02 | 286,716 | +0.03(+0.13%) |
May 22, 2023 | 23.11 | 23.15 | 22.95 | 22.99 | 220,133 | -0.09(-0.39%) |
May 19, 2023 | 23.28 | 23.28 | 23.03 | 23.08 | 258,963 | -0.01(-0.04%) |
May 18, 2023 | 22.67 | 23.12 | 22.64 | 23.09 | 246,012 | +0.34(+1.49%) |
May 17, 2023 | 22.67 | 22.77 | 22.44 | 22.75 | 266,075 | +0.15(+0.66%) |
May 16, 2023 | 22.76 | 22.76 | 22.52 | 22.60 | 1,186,826 | -0.23(-1.01%) |
May 15, 2023 | 22.47 | 22.93 | 22.46 | 22.83 | 935,099 | +0.81(+3.68%) |
May 12, 2023 | 22.00 | 22.15 | 21.99 | 22.02 | 643,723 | +0.09(+0.41%) |
May 11, 2023 | 21.93 | 21.99 | 21.85 | 21.93 | 229,818 | -0.09(-0.41%) |
May 10, 2023 | 22.11 | 22.15 | 21.88 | 22.02 | 219,699 | -0.06(-0.27%) |
May 09, 2023 | 21.85 | 22.11 | 21.85 | 22.08 | 221,890 | +0.14(+0.64%) |
May 08, 2023 | 22.28 | 22.28 | 21.85 | 21.94 | 278,009 | -0.14(-0.63%) |
May 05, 2023 | 22.08 | 22.15 | 21.92 | 22.08 | 312,913 | +0.38(+1.75%) |
May 04, 2023 | 22.02 | 22.02 | 21.61 | 21.70 | 489,830 | -0.28(-1.27%) |
May 03, 2023 | 22.11 | 22.15 | 21.89 | 21.98 | 295,998 | -0.16(-0.72%) |
May 02, 2023 | 22.43 | 22.43 | 21.86 | 22.14 | 254,832 | -0.40(-1.77%) |
May 01, 2023 | 22.43 | 22.72 | 22.43 | 22.54 | 209,423 | +0.00(+0.00%) |
Apr 28, 2023 | 22.43 | 22.62 | 22.41 | 22.54 | 191,929 | +0.11(+0.49%) |
Apr 27, 2023 | 22.31 | 22.49 | 22.20 | 22.43 | 186,960 | +0.18(+0.81%) |
Apr 26, 2023 | 22.22 | 22.37 | 22.12 | 22.25 | 393,328 | +0.02(+0.09%) |
Apr 25, 2023 | 22.57 | 22.57 | 22.23 | 22.23 | 298,763 | -0.31(-1.38%) |
Apr 24, 2023 | 22.48 | 22.59 | 22.45 | 22.54 | 182,890 | +0.08(+0.36%) |
Apr 21, 2023 | 22.49 | 22.49 | 22.30 | 22.46 | 169,715 | +0.12(+0.54%) |
Apr 20, 2023 | 22.38 | 22.40 | 22.22 | 22.34 | 782,873 | -0.05(-0.22%) |
Apr 19, 2023 | 22.45 | 22.53 | 22.34 | 22.39 | 309,907 | -0.21(-0.93%) |
Apr 18, 2023 | 22.68 | 22.68 | 22.50 | 22.60 | 287,451 | +0.04(+0.18%) |
Apr 17, 2023 | 22.71 | 22.78 | 22.48 | 22.56 | 404,096 | -0.06(-0.27%) |
Apr 14, 2023 | 22.58 | 22.68 | 22.54 | 22.62 | 349,059 | +0.01(+0.04%) |
Apr 13, 2023 | 22.61 | 22.63 | 22.52 | 22.61 | 284,289 | +0.03(+0.13%) |
Apr 12, 2023 | 22.65 | 22.68 | 22.51 | 22.58 | 374,838 | +0.12(+0.53%) |
Apr 11, 2023 | 22.42 | 22.65 | 22.35 | 22.46 | 497,695 | +0.15(+0.67%) |
Apr 10, 2023 | 22.35 | 22.54 | 22.27 | 22.31 | 394,185 | +0.01(+0.04%) |
Apr 06, 2023 | 22.44 | 22.52 | 22.29 | 22.30 | 287,080 | -0.14(-0.62%) |
Apr 05, 2023 | 22.50 | 22.50 | 22.27 | 22.44 | 403,064 | +0.00(+0.00%) |
Apr 04, 2023 | 22.72 | 22.72 | 22.21 | 22.44 | 359,161 | -0.17(-0.75%) |
Apr 03, 2023 | 22.51 | 22.54 | 22.48 | 22.61 | 519,977 | +0.42(+1.89%) |
Mar 31, 2023 | 22.25 | 22.26 | 22.08 | 22.19 | 405,481 | +0.05(+0.23%) |
Mar 30, 2023 | 22.11 | 22.16 | 21.99 | 22.14 | 285,230 | +0.20(+0.91%) |
Mar 29, 2023 | 21.77 | 21.98 | 21.77 | 21.94 | 271,349 | +0.25(+1.15%) |
Mar 28, 2023 | 21.54 | 21.81 | 21.50 | 21.69 | 240,585 | +0.19(+0.88%) |
Mar 27, 2023 | 21.46 | 21.59 | 21.23 | 21.50 | 247,385 | +0.38(+1.80%) |
Mar 24, 2023 | 20.83 | 21.20 | 20.71 | 21.12 | 435,623 | +0.16(+0.76%) |
Mar 23, 2023 | 21.56 | 21.56 | 20.90 | 20.96 | 385,716 | -0.35(-1.64%) |
Mar 22, 2023 | 21.88 | 21.88 | 21.30 | 21.31 | 269,978 | -0.42(-1.93%) |
Mar 21, 2023 | 21.68 | 21.79 | 21.60 | 21.73 | 254,253 | +0.53(+2.50%) |
Mar 20, 2023 | 21.34 | 21.67 | 21.20 | 21.20 | 381,883 | -0.19(-0.89%) |
Mar 17, 2023 | 21.37 | 21.53 | 21.07 | 21.39 | 836,492 | -0.12(-0.56%) |
Mar 16, 2023 | 21.25 | 21.56 | 20.85 | 21.51 | 478,279 | +0.09(+0.42%) |
Mar 15, 2023 | 21.80 | 21.80 | 21.12 | 21.42 | 568,347 | -0.66(-2.99%) |
Mar 14, 2023 | 22.17 | 22.54 | 21.87 | 22.08 | 413,460 | +0.03(+0.14%) |
Mar 13, 2023 | 21.84 | 22.39 | 21.70 | 22.05 | 663,225 | -0.30(-1.34%) |
Mar 10, 2023 | 22.66 | 22.69 | 22.23 | 22.35 | 784,921 | -0.27(-1.19%) |
Mar 09, 2023 | 22.92 | 22.92 | 22.55 | 22.62 | 405,958 | -0.12(-0.53%) |
Mar 08, 2023 | 22.90 | 22.90 | 22.57 | 22.74 | 285,134 | -0.11(-0.48%) |
Mar 07, 2023 | 23.01 | 23.02 | 22.75 | 22.85 | 203,835 | -0.07(-0.31%) |
Mar 06, 2023 | 22.75 | 23.12 | 22.75 | 22.92 | 409,679 | +0.14(+0.61%) |
Mar 03, 2023 | 22.79 | 23.02 | 22.68 | 22.78 | 806,186 | +0.04(+0.18%) |
Mar 02, 2023 | 22.39 | 22.81 | 22.35 | 22.74 | 523,100 | +0.30(+1.34%) |
Mar 01, 2023 | 22.55 | 22.60 | 22.39 | 22.44 | 283,526 | +0.03(+0.13%) |
Feb 28, 2023 | 22.59 | 22.70 | 22.41 | 22.41 | 382,498 | -0.51(-2.23%) |
Feb 27, 2023 | 23.16 | 23.16 | 22.89 | 22.92 | 230,779 | -0.15(-0.65%) |
Feb 24, 2023 | 22.82 | 23.08 | 22.82 | 23.07 | 222,975 | +0.04(+0.17%) |
Feb 23, 2023 | 23.28 | 23.28 | 22.93 | 23.03 | 284,684 | +0.05(+0.22%) |
Feb 22, 2023 | 22.88 | 23.15 | 22.77 | 22.98 | 393,210 | +0.07(+0.31%) |
Feb 21, 2023 | 23.20 | 23.26 | 22.84 | 22.91 | 347,896 | -0.32(-1.38%) |
Feb 17, 2023 | 23.32 | 23.50 | 23.13 | 23.23 | 225,412 | -0.40(-1.69%) |
Feb 16, 2023 | 23.55 | 23.77 | 23.50 | 23.63 | 282,683 | -0.05(-0.21%) |
Feb 15, 2023 | 23.66 | 23.75 | 23.41 | 23.68 | 209,992 | -0.09(-0.38%) |
Feb 14, 2023 | 23.44 | 23.84 | 23.44 | 23.77 | 255,633 | +0.26(+1.11%) |
Feb 13, 2023 | 23.44 | 23.64 | 23.41 | 23.51 | 469,656 | +0.06(+0.26%) |
Feb 10, 2023 | 23.23 | 23.48 | 23.23 | 23.45 | 233,271 | +0.42(+1.82%) |
Feb 09, 2023 | 23.30 | 23.38 | 23.03 | 23.03 | 212,635 | -0.25(-1.07%) |
Feb 08, 2023 | 23.17 | 23.30 | 22.97 | 23.28 | 744,922 | +0.15(+0.65%) |
Feb 07, 2023 | 23.23 | 23.26 | 23.02 | 23.13 | 411,269 | -0.01(-0.04%) |
Feb 06, 2023 | 23.24 | 23.24 | 22.98 | 23.14 | 454,627 | -0.11(-0.47%) |
Feb 03, 2023 | 23.26 | 23.52 | 23.12 | 23.25 | 304,117 | +0.07(+0.30%) |
Feb 02, 2023 | 23.07 | 23.35 | 23.07 | 23.18 | 490,058 | +0.14(+0.61%) |