Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.18 | 27.26 | 26.90 | 26.90 | 2,310 | -0.28(-1.02%) |
Jan 30, 2024 | 27.10 | 27.21 | 27.10 | 27.18 | 3,825 | -0.10(-0.37%) |
Jan 29, 2024 | 27.16 | 27.28 | 27.09 | 27.28 | 2,357 | +0.17(+0.63%) |
Jan 26, 2024 | 27.20 | 27.20 | 27.06 | 27.11 | 3,445 | +0.05(+0.18%) |
Jan 25, 2024 | 27.00 | 27.06 | 26.98 | 27.06 | 1,782 | +0.11(+0.41%) |
Jan 24, 2024 | 27.16 | 27.19 | 26.95 | 26.95 | 4,663 | -0.22(-0.81%) |
Jan 23, 2024 | 27.01 | 27.17 | 26.91 | 27.17 | 7,437 | +0.15(+0.55%) |
Jan 22, 2024 | 27.03 | 27.15 | 26.96 | 27.02 | 14,823 | +0.09(+0.33%) |
Jan 19, 2024 | 26.84 | 26.98 | 26.78 | 26.93 | 3,933 | +0.04(+0.15%) |
Jan 18, 2024 | 26.86 | 26.89 | 26.64 | 26.89 | 2,301 | +0.03(+0.11%) |
Jan 17, 2024 | 26.92 | 26.96 | 26.86 | 26.86 | 2,488 | -0.16(-0.58%) |
Jan 16, 2024 | 27.06 | 27.09 | 26.97 | 27.02 | 2,428 | -0.20(-0.75%) |
Jan 12, 2024 | 27.21 | 27.38 | 27.20 | 27.22 | 8,309 | +0.05(+0.18%) |
Jan 11, 2024 | 27.10 | 27.17 | 27.01 | 27.17 | 4,726 | -0.15(-0.56%) |
Jan 10, 2024 | 27.31 | 27.33 | 27.27 | 27.33 | 5,098 | +0.06(+0.23%) |
Jan 09, 2024 | 27.31 | 27.50 | 27.26 | 27.26 | 11,053 | -0.13(-0.47%) |
Jan 08, 2024 | 26.97 | 27.39 | 26.94 | 27.39 | 10,420 | +0.15(+0.55%) |
Jan 05, 2024 | 27.08 | 27.30 | 27.08 | 27.24 | 15,024 | +0.05(+0.18%) |
Jan 04, 2024 | 27.18 | 27.23 | 27.12 | 27.19 | 50,989 | +0.16(+0.59%) |
Jan 03, 2024 | 27.22 | 27.22 | 27.03 | 27.03 | 3,436 | -0.14(-0.51%) |
Jan 02, 2024 | 26.62 | 27.18 | 26.62 | 27.17 | 22,347 | +0.62(+2.35%) |
Dec 29, 2023 | 26.62 | 26.62 | 26.54 | 26.55 | 1,441 | -0.06(-0.23%) |
Dec 28, 2023 | 26.68 | 26.68 | 26.61 | 26.61 | 800 | +0.08(+0.30%) |
Dec 27, 2023 | 26.50 | 26.54 | 26.47 | 26.53 | 1,214 | +0.12(+0.46%) |
Dec 26, 2023 | 26.32 | 26.43 | 26.32 | 26.41 | 1,190 | +0.11(+0.44%) |
Dec 22, 2023 | 26.18 | 26.37 | 26.18 | 26.30 | 975 | +0.23(+0.89%) |
Dec 21, 2023 | 25.94 | 26.06 | 25.94 | 26.06 | 1,917 | +0.31(+1.20%) |
Dec 20, 2023 | 26.18 | 26.18 | 25.75 | 25.75 | 6,395 | -0.48(-1.84%) |
Dec 19, 2023 | 26.02 | 26.24 | 26.02 | 26.24 | 3,112 | +0.33(+1.28%) |
Dec 18, 2023 | 25.99 | 26.02 | 25.87 | 25.90 | 11,052 | -0.09(-0.34%) |
Dec 15, 2023 | 26.01 | 26.01 | 25.92 | 25.99 | 1,032 | -0.12(-0.46%) |
Dec 14, 2023 | 26.22 | 26.30 | 26.06 | 26.11 | 10,891 | -0.08(-0.30%) |
Dec 13, 2023 | 25.46 | 26.21 | 25.46 | 26.19 | 4,988 | +0.62(+2.41%) |
Dec 12, 2023 | 25.47 | 25.62 | 25.38 | 25.58 | 4,404 | +0.24(+0.94%) |
Dec 11, 2023 | 25.24 | 25.39 | 25.24 | 25.34 | 6,996 | +0.18(+0.71%) |
Dec 08, 2023 | 25.18 | 25.25 | 25.13 | 25.16 | 2,698 | -0.00(-0.02%) |
Dec 07, 2023 | 25.08 | 25.22 | 25.08 | 25.16 | 112,666 | +0.06(+0.24%) |
Dec 06, 2023 | 25.17 | 25.28 | 25.10 | 25.10 | 3,789 | +0.02(+0.10%) |
Dec 05, 2023 | 25.04 | 25.13 | 25.04 | 25.08 | 713 | -0.07(-0.28%) |
Dec 04, 2023 | 24.95 | 25.21 | 24.87 | 25.15 | 1,984 | +0.21(+0.84%) |
Dec 01, 2023 | 24.75 | 24.96 | 24.72 | 24.94 | 4,362 | +0.14(+0.56%) |
Nov 30, 2023 | 24.52 | 24.80 | 24.52 | 24.80 | 3,950 | +0.44(+1.81%) |
Nov 29, 2023 | 24.33 | 24.44 | 24.31 | 24.36 | 7,939 | +0.14(+0.59%) |
Nov 28, 2023 | 24.30 | 24.32 | 24.19 | 24.22 | 7,605 | -0.16(-0.65%) |
Nov 27, 2023 | 24.48 | 24.48 | 24.34 | 24.38 | 28,666 | -0.18(-0.73%) |
Nov 24, 2023 | 24.59 | 24.61 | 24.55 | 24.55 | 957 | +0.12(+0.49%) |
Nov 22, 2023 | 24.39 | 24.49 | 24.39 | 24.43 | 3,487 | +0.13(+0.53%) |
Nov 21, 2023 | 24.36 | 24.41 | 24.31 | 24.31 | 3,428 | -0.11(-0.43%) |
Nov 20, 2023 | 24.34 | 24.43 | 24.34 | 24.41 | 1,989 | +0.09(+0.35%) |
Nov 17, 2023 | 24.28 | 24.33 | 24.27 | 24.33 | 7,712 | +0.11(+0.46%) |
Nov 16, 2023 | 24.11 | 24.21 | 24.11 | 24.21 | 2,826 | -0.17(-0.70%) |
Nov 15, 2023 | 24.32 | 24.45 | 24.29 | 24.39 | 9,980 | +0.10(+0.41%) |
Nov 14, 2023 | 24.22 | 24.36 | 24.22 | 24.29 | 912 | +0.32(+1.33%) |
Nov 13, 2023 | 23.81 | 23.97 | 23.77 | 23.97 | 1,124 | -0.03(-0.12%) |
Nov 10, 2023 | 23.97 | 24.00 | 23.68 | 24.00 | 41,920 | +0.11(+0.47%) |
Nov 09, 2023 | 24.04 | 24.09 | 23.86 | 23.89 | 2,103 | -0.71(-2.88%) |
Nov 08, 2023 | 24.58 | 24.61 | 24.48 | 24.59 | 3,177 | -0.19(-0.76%) |
Nov 07, 2023 | 24.66 | 24.81 | 24.66 | 24.78 | 2,070 | +0.10(+0.40%) |
Nov 06, 2023 | 24.81 | 24.81 | 24.68 | 24.68 | 1,196 | +0.00(+0.00%) |
Nov 03, 2023 | 24.47 | 24.81 | 24.47 | 24.68 | 2,075 | +0.42(+1.72%) |
Nov 02, 2023 | 24.22 | 24.27 | 24.22 | 24.27 | 559 | +0.25(+1.03%) |
Nov 01, 2023 | 23.93 | 24.04 | 23.93 | 24.02 | 866 | +0.15(+0.62%) |
Oct 31, 2023 | 23.69 | 23.87 | 23.69 | 23.87 | 7,096 | +0.03(+0.13%) |
Oct 30, 2023 | 23.88 | 23.89 | 23.84 | 23.84 | 670 | +0.09(+0.38%) |
Oct 27, 2023 | 23.84 | 23.84 | 23.75 | 23.75 | 1,170 | -0.66(-2.69%) |
Oct 26, 2023 | 24.45 | 24.48 | 24.40 | 24.40 | 874 | -0.15(-0.61%) |
Oct 25, 2023 | 24.58 | 24.58 | 24.52 | 24.56 | 2,085 | -0.26(-1.03%) |
Oct 24, 2023 | 24.72 | 24.81 | 24.72 | 24.81 | 1,220 | +0.28(+1.13%) |
Oct 23, 2023 | 24.79 | 24.79 | 24.53 | 24.53 | 1,505 | -0.32(-1.28%) |
Oct 20, 2023 | 24.90 | 24.95 | 24.85 | 24.85 | 682 | -0.03(-0.14%) |
Oct 19, 2023 | 24.78 | 24.89 | 24.78 | 24.89 | 526 | -0.38(-1.51%) |
Oct 18, 2023 | 25.59 | 25.59 | 25.20 | 25.27 | 2,591 | -0.37(-1.44%) |
Oct 17, 2023 | 25.68 | 25.77 | 25.62 | 25.64 | 3,115 | -0.06(-0.25%) |
Oct 16, 2023 | 25.60 | 25.73 | 25.60 | 25.70 | 3,193 | +0.27(+1.07%) |
Oct 13, 2023 | 25.44 | 25.44 | 25.29 | 25.43 | 5,633 | +0.10(+0.39%) |
Oct 12, 2023 | 25.55 | 25.58 | 25.31 | 25.33 | 10,715 | -0.25(-0.97%) |
Oct 11, 2023 | 25.52 | 25.58 | 25.52 | 25.58 | 588 | +0.08(+0.31%) |
Oct 10, 2023 | 25.41 | 25.50 | 25.35 | 25.50 | 416 | +0.00(+0.00%) |
Oct 09, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 154 | +0.03(+0.13%) |
Oct 06, 2023 | 25.55 | 25.55 | 25.46 | 25.46 | 497 | +0.18(+0.70%) |
Oct 05, 2023 | 25.08 | 25.29 | 25.08 | 25.29 | 390 | +0.22(+0.86%) |
Oct 04, 2023 | 25.03 | 25.07 | 25.03 | 25.07 | 215 | +0.06(+0.25%) |
Oct 03, 2023 | 25.10 | 25.10 | 24.87 | 25.01 | 1,475 | -0.25(-0.98%) |
Oct 02, 2023 | 25.38 | 25.38 | 25.09 | 25.26 | 1,438 | -0.13(-0.50%) |
Sep 29, 2023 | 25.59 | 25.59 | 25.38 | 25.39 | 1,566 | -0.17(-0.67%) |
Sep 28, 2023 | 25.56 | 25.57 | 25.44 | 25.56 | 4,479 | +0.00(+0.02%) |
Sep 27, 2023 | 25.70 | 25.70 | 25.34 | 25.55 | 22,795 | -0.04(-0.17%) |
Sep 26, 2023 | 25.71 | 25.71 | 25.60 | 25.60 | 736 | -0.05(-0.21%) |
Sep 25, 2023 | 25.56 | 25.65 | 25.57 | 25.65 | 15,439 | +0.02(+0.10%) |
Sep 22, 2023 | 25.85 | 25.85 | 25.63 | 25.63 | 664 | -0.17(-0.64%) |
Sep 21, 2023 | 25.96 | 25.96 | 25.79 | 25.79 | 4,243 | -0.29(-1.10%) |
Sep 20, 2023 | 26.29 | 26.29 | 26.08 | 26.08 | 8,680 | -0.01(-0.04%) |
Sep 19, 2023 | 26.04 | 26.14 | 26.04 | 26.09 | 72,564 | +0.01(+0.03%) |
Sep 18, 2023 | 26.11 | 26.13 | 26.06 | 26.08 | 2,165 | -0.06(-0.22%) |
Sep 15, 2023 | 26.34 | 26.34 | 26.14 | 26.14 | 778 | -0.31(-1.19%) |
Sep 14, 2023 | 26.51 | 26.51 | 26.44 | 26.45 | 1,808 | +0.14(+0.52%) |
Sep 13, 2023 | 26.40 | 26.42 | 26.30 | 26.32 | 4,463 | -0.14(-0.54%) |
Sep 12, 2023 | 26.47 | 26.52 | 26.40 | 26.46 | 3,656 | +0.03(+0.13%) |
Sep 11, 2023 | 26.35 | 26.48 | 26.35 | 26.43 | 14,452 | +0.06(+0.23%) |
Sep 08, 2023 | 26.35 | 26.39 | 26.35 | 26.37 | 897 | +0.15(+0.57%) |
Sep 07, 2023 | 26.20 | 26.31 | 26.20 | 26.22 | 3,222 | +0.14(+0.53%) |
Sep 06, 2023 | 26.13 | 26.14 | 26.01 | 26.08 | 35,136 | -0.29(-1.09%) |
Sep 05, 2023 | 26.81 | 26.81 | 26.37 | 26.37 | 2,517 | -0.40(-1.48%) |
Sep 01, 2023 | 26.88 | 26.88 | 26.74 | 26.76 | 3,082 | +0.16(+0.60%) |
Aug 31, 2023 | 26.82 | 26.85 | 26.60 | 26.60 | 5,407 | -0.27(-0.99%) |
Aug 30, 2023 | 26.98 | 26.98 | 26.83 | 26.87 | 5,656 | -0.04(-0.16%) |
Aug 29, 2023 | 26.91 | 26.91 | 26.69 | 26.91 | 4,583 | +0.26(+0.97%) |
Aug 28, 2023 | 26.76 | 26.76 | 26.60 | 26.65 | 5,302 | +0.03(+0.11%) |
Aug 25, 2023 | 26.58 | 26.73 | 26.59 | 26.62 | 54,928 | +0.19(+0.71%) |
Aug 24, 2023 | 26.71 | 26.71 | 26.44 | 26.44 | 1,404 | -0.22(-0.81%) |
Aug 23, 2023 | 26.77 | 26.77 | 26.61 | 26.65 | 10,634 | +0.03(+0.12%) |
Aug 22, 2023 | 26.67 | 26.70 | 26.60 | 26.62 | 2,351 | -0.09(-0.35%) |
Aug 21, 2023 | 26.54 | 26.72 | 26.54 | 26.71 | 1,817 | +0.17(+0.63%) |
Aug 18, 2023 | 26.57 | 26.59 | 26.47 | 26.54 | 5,187 | -0.02(-0.09%) |
Aug 17, 2023 | 26.59 | 26.66 | 26.56 | 26.57 | 2,796 | -0.01(-0.06%) |
Aug 16, 2023 | 26.77 | 26.80 | 26.58 | 26.58 | 6,586 | -0.20(-0.74%) |
Aug 15, 2023 | 26.73 | 26.88 | 26.73 | 26.78 | 4,840 | -0.12(-0.44%) |
Aug 14, 2023 | 26.88 | 26.92 | 26.83 | 26.90 | 2,211 | +0.05(+0.19%) |
Aug 11, 2023 | 26.88 | 26.88 | 26.79 | 26.85 | 10,506 | +0.20(+0.74%) |
Aug 10, 2023 | 26.88 | 26.89 | 26.64 | 26.65 | 6,973 | +0.07(+0.26%) |
Aug 09, 2023 | 26.55 | 26.73 | 26.55 | 26.58 | 4,508 | +0.00(+0.00%) |
Aug 08, 2023 | 26.40 | 26.58 | 26.40 | 26.58 | 3,694 | +0.41(+1.55%) |
Aug 07, 2023 | 25.93 | 26.18 | 25.93 | 26.18 | 1,616 | +0.29(+1.11%) |
Aug 04, 2023 | 25.98 | 26.13 | 25.89 | 25.89 | 4,951 | -0.09(-0.36%) |
Aug 03, 2023 | 26.07 | 26.07 | 25.98 | 25.98 | 1,122 | -0.08(-0.32%) |
Aug 02, 2023 | 26.10 | 26.21 | 26.07 | 26.07 | 714 | -0.01(-0.04%) |
Aug 01, 2023 | 26.17 | 26.17 | 26.03 | 26.08 | 3,451 | -0.19(-0.74%) |
Jul 31, 2023 | 26.20 | 26.27 | 26.18 | 26.27 | 2,145 | -0.11(-0.43%) |
Jul 28, 2023 | 26.23 | 26.39 | 26.23 | 26.39 | 1,518 | +0.19(+0.74%) |
Jul 27, 2023 | 26.37 | 26.42 | 26.19 | 26.19 | 108,909 | -0.11(-0.44%) |
Jul 26, 2023 | 26.20 | 26.31 | 26.20 | 26.31 | 18,457 | -0.06(-0.22%) |
Jul 25, 2023 | 26.45 | 26.45 | 26.36 | 26.36 | 6,311 | -0.05(-0.21%) |
Jul 24, 2023 | 26.52 | 26.58 | 26.42 | 26.42 | 108,632 | -0.11(-0.42%) |
Jul 21, 2023 | 26.33 | 26.59 | 26.32 | 26.53 | 5,949 | +0.30(+1.13%) |
Jul 20, 2023 | 26.17 | 26.30 | 26.17 | 26.24 | 4,726 | +0.28(+1.08%) |
Jul 19, 2023 | 25.87 | 26.06 | 25.87 | 25.96 | 10,372 | +0.09(+0.37%) |
Jul 18, 2023 | 25.94 | 25.99 | 25.78 | 25.86 | 21,936 | +0.16(+0.62%) |
Jul 17, 2023 | 25.79 | 25.79 | 25.70 | 25.70 | 1,886 | -0.06(-0.23%) |
Jul 14, 2023 | 25.68 | 25.84 | 25.66 | 25.76 | 2,089 | +0.14(+0.54%) |
Jul 13, 2023 | 25.78 | 25.78 | 25.62 | 25.62 | 5,575 | +0.05(+0.19%) |
Jul 12, 2023 | 25.66 | 25.73 | 25.57 | 25.57 | 3,827 | +0.02(+0.08%) |
Jul 11, 2023 | 25.54 | 25.57 | 25.49 | 25.55 | 3,142 | +0.04(+0.16%) |
Jul 10, 2023 | 25.31 | 25.56 | 25.31 | 25.52 | 6,451 | +0.25(+0.98%) |
Jul 07, 2023 | 25.57 | 25.57 | 25.27 | 25.27 | 1,604 | -0.35(-1.35%) |
Jul 06, 2023 | 25.52 | 25.68 | 25.52 | 25.61 | 41,868 | -0.29(-1.11%) |
Jul 05, 2023 | 25.88 | 25.94 | 25.88 | 25.90 | 1,834 | +0.05(+0.19%) |
Jul 03, 2023 | 25.77 | 25.86 | 25.77 | 25.85 | 2,914 | -0.08(-0.29%) |
Jun 30, 2023 | 25.80 | 25.96 | 25.80 | 25.93 | 50,769 | +0.22(+0.85%) |
Jun 29, 2023 | 25.64 | 25.81 | 25.64 | 25.71 | 33,449 | +0.11(+0.41%) |
Jun 28, 2023 | 25.59 | 25.65 | 25.48 | 25.60 | 13,316 | -0.09(-0.35%) |
Jun 27, 2023 | 25.82 | 25.82 | 25.68 | 25.69 | 16,782 | -0.13(-0.50%) |
Jun 26, 2023 | 26.05 | 26.05 | 25.65 | 25.82 | 8,991 | -0.17(-0.64%) |
Jun 23, 2023 | 26.22 | 26.22 | 25.99 | 25.99 | 1,170 | -0.25(-0.97%) |
Jun 22, 2023 | 26.13 | 26.30 | 26.13 | 26.25 | 7,099 | +0.10(+0.37%) |
Jun 21, 2023 | 26.17 | 26.21 | 25.99 | 26.15 | 132,996 | -0.01(-0.04%) |
Jun 20, 2023 | 26.20 | 26.32 | 26.16 | 26.16 | 1,972 | -0.18(-0.68%) |
Jun 16, 2023 | 26.28 | 26.36 | 26.26 | 26.34 | 4,914 | +0.15(+0.57%) |
Jun 15, 2023 | 26.07 | 26.22 | 26.07 | 26.19 | 1,764 | +0.28(+1.06%) |
Jun 14, 2023 | 26.05 | 26.05 | 25.85 | 25.91 | 2,545 | -0.09(-0.34%) |
Jun 13, 2023 | 25.80 | 26.04 | 25.80 | 26.00 | 1,873 | +0.15(+0.57%) |
Jun 12, 2023 | 25.77 | 25.85 | 25.68 | 25.85 | 3,406 | +0.16(+0.62%) |
Jun 09, 2023 | 25.74 | 25.83 | 25.66 | 25.70 | 5,411 | -0.07(-0.29%) |
Jun 08, 2023 | 25.60 | 25.80 | 25.58 | 25.77 | 37,124 | +0.21(+0.83%) |
Jun 07, 2023 | 25.58 | 25.62 | 25.51 | 25.56 | 21,662 | -0.11(-0.42%) |
Jun 06, 2023 | 25.76 | 25.76 | 25.63 | 25.67 | 818 | -0.11(-0.42%) |
Jun 05, 2023 | 25.70 | 25.81 | 25.70 | 25.77 | 1,181 | +0.05(+0.19%) |
Jun 02, 2023 | 25.35 | 25.73 | 25.35 | 25.73 | 5,404 | +0.41(+1.64%) |
Jun 01, 2023 | 25.25 | 25.35 | 25.25 | 25.31 | 2,045 | +0.12(+0.47%) |
May 31, 2023 | 24.99 | 25.29 | 24.99 | 25.19 | 14,667 | +0.12(+0.47%) |
May 30, 2023 | 25.11 | 25.11 | 24.99 | 25.08 | 3,449 | -0.15(-0.59%) |
May 26, 2023 | 25.41 | 25.41 | 25.17 | 25.22 | 2,673 | -0.14(-0.54%) |
May 25, 2023 | 25.63 | 25.63 | 25.14 | 25.36 | 2,416 | -0.37(-1.46%) |
May 24, 2023 | 25.97 | 25.97 | 25.72 | 25.74 | 4,483 | -0.29(-1.11%) |
May 23, 2023 | 26.03 | 26.21 | 26.02 | 26.02 | 2,771 | -0.08(-0.29%) |
May 22, 2023 | 26.23 | 26.23 | 25.97 | 26.10 | 4,916 | +0.07(+0.27%) |
May 19, 2023 | 25.99 | 26.09 | 25.99 | 26.03 | 7,052 | +0.19(+0.72%) |
May 18, 2023 | 25.74 | 25.84 | 25.59 | 25.84 | 10,329 | -0.04(-0.17%) |
May 17, 2023 | 25.90 | 25.90 | 25.66 | 25.89 | 5,052 | +0.00(+0.02%) |
May 16, 2023 | 25.91 | 25.94 | 25.86 | 25.88 | 9,542 | -0.35(-1.35%) |
May 15, 2023 | 26.17 | 26.24 | 26.11 | 26.24 | 55,591 | +0.11(+0.43%) |
May 12, 2023 | 26.17 | 26.27 | 26.04 | 26.12 | 2,599 | -0.07(-0.28%) |
May 11, 2023 | 26.34 | 26.34 | 26.08 | 26.20 | 6,716 | -0.14(-0.53%) |
May 10, 2023 | 26.24 | 26.39 | 26.16 | 26.34 | 7,967 | +0.10(+0.38%) |
May 09, 2023 | 26.33 | 26.33 | 26.22 | 26.24 | 3,082 | -0.12(-0.45%) |
May 08, 2023 | 26.22 | 26.36 | 26.22 | 26.36 | 5,323 | -0.05(-0.19%) |
May 05, 2023 | 26.13 | 26.44 | 26.13 | 26.41 | 46,884 | +0.35(+1.33%) |
May 04, 2023 | 26.06 | 26.16 | 25.97 | 26.06 | 16,708 | -0.21(-0.79%) |
May 03, 2023 | 26.30 | 26.51 | 26.25 | 26.27 | 6,042 | +0.01(+0.04%) |
May 02, 2023 | 26.41 | 26.55 | 26.25 | 26.26 | 4,047 | -0.27(-1.02%) |
May 01, 2023 | 26.35 | 26.58 | 26.35 | 26.53 | 6,028 | +0.31(+1.19%) |
Apr 28, 2023 | 25.94 | 26.26 | 25.94 | 26.22 | 4,916 | +0.23(+0.87%) |
Apr 27, 2023 | 25.70 | 25.99 | 25.64 | 25.99 | 1,851 | +0.04(+0.14%) |
Apr 26, 2023 | 26.13 | 26.13 | 25.80 | 25.95 | 3,421 | -0.41(-1.56%) |
Apr 25, 2023 | 26.60 | 26.62 | 26.32 | 26.37 | 4,834 | -0.19(-0.71%) |
Apr 24, 2023 | 26.47 | 26.55 | 26.47 | 26.55 | 4,742 | -0.05(-0.17%) |
Apr 21, 2023 | 26.52 | 26.60 | 26.50 | 26.60 | 38,645 | +0.22(+0.85%) |
Apr 20, 2023 | 26.38 | 26.38 | 26.22 | 26.38 | 5,457 | -0.04(-0.17%) |
Apr 19, 2023 | 26.35 | 26.45 | 26.35 | 26.42 | 7,938 | +0.01(+0.02%) |
Apr 18, 2023 | 26.49 | 26.49 | 26.33 | 26.42 | 1,293 | -0.26(-0.96%) |
Apr 17, 2023 | 26.68 | 26.68 | 26.54 | 26.67 | 866 | +0.16(+0.59%) |
Apr 14, 2023 | 26.44 | 26.51 | 26.44 | 26.51 | 1,747 | -0.26(-0.96%) |
Apr 13, 2023 | 26.55 | 26.77 | 26.55 | 26.77 | 3,368 | +0.42(+1.58%) |
Apr 12, 2023 | 26.45 | 26.45 | 26.35 | 26.35 | 3,046 | -0.05(-0.17%) |
Apr 11, 2023 | 26.42 | 26.48 | 26.40 | 26.40 | 1,774 | -0.01(-0.03%) |
Apr 10, 2023 | 26.33 | 26.41 | 26.28 | 26.41 | 675 | -0.02(-0.06%) |
Apr 06, 2023 | 26.38 | 26.46 | 26.38 | 26.43 | 1,249 | +0.15(+0.56%) |
Apr 05, 2023 | 26.07 | 26.28 | 26.07 | 26.28 | 7,828 | +0.42(+1.64%) |
Apr 04, 2023 | 26.01 | 26.01 | 25.78 | 25.85 | 3,580 | -0.09(-0.36%) |
Apr 03, 2023 | 25.73 | 25.96 | 25.73 | 25.95 | 8,237 | +0.22(+0.87%) |
Mar 31, 2023 | 25.50 | 25.72 | 25.50 | 25.72 | 4,172 | +0.31(+1.22%) |
Mar 30, 2023 | 25.36 | 25.44 | 25.35 | 25.42 | 986 | +0.05(+0.19%) |
Mar 29, 2023 | 25.28 | 25.37 | 25.26 | 25.37 | 10,619 | +0.15(+0.59%) |
Mar 28, 2023 | 25.29 | 25.29 | 25.18 | 25.22 | 988 | -0.04(-0.15%) |
Mar 27, 2023 | 25.31 | 25.38 | 25.18 | 25.26 | 7,852 | +0.08(+0.33%) |
Mar 24, 2023 | 24.68 | 25.17 | 24.68 | 25.17 | 3,982 | +0.31(+1.23%) |
Mar 23, 2023 | 24.95 | 24.96 | 24.72 | 24.87 | 20,391 | +0.08(+0.34%) |
Mar 22, 2023 | 25.20 | 25.20 | 24.78 | 24.78 | 23,598 | -0.40(-1.61%) |
Mar 21, 2023 | 25.30 | 25.30 | 25.07 | 25.19 | 1,784 | -0.01(-0.03%) |
Mar 20, 2023 | 24.87 | 25.20 | 24.87 | 25.20 | 4,508 | +0.40(+1.61%) |
Mar 17, 2023 | 24.73 | 24.82 | 24.71 | 24.80 | 1,781 | -0.50(-1.99%) |
Mar 16, 2023 | 25.04 | 25.30 | 24.83 | 25.30 | 4,813 | +0.24(+0.95%) |
Mar 15, 2023 | 24.96 | 25.12 | 24.90 | 25.06 | 13,472 | -0.10(-0.40%) |
Mar 14, 2023 | 25.07 | 25.16 | 24.97 | 25.16 | 10,860 | +0.28(+1.11%) |
Mar 13, 2023 | 24.99 | 25.27 | 24.21 | 24.89 | 253,050 | +0.02(+0.09%) |
Mar 10, 2023 | 24.95 | 25.11 | 24.70 | 24.87 | 21,001 | -0.15(-0.58%) |
Mar 09, 2023 | 25.29 | 25.30 | 25.00 | 25.01 | 5,714 | -0.27(-1.09%) |
Mar 08, 2023 | 25.19 | 25.33 | 25.18 | 25.29 | 3,138 | -0.24(-0.96%) |
Mar 07, 2023 | 25.79 | 25.79 | 25.50 | 25.53 | 182,344 | -0.37(-1.42%) |
Mar 06, 2023 | 26.11 | 26.11 | 25.88 | 25.90 | 4,173 | -0.16(-0.60%) |
Mar 03, 2023 | 25.89 | 26.10 | 25.89 | 26.06 | 3,739 | +0.22(+0.84%) |
Mar 02, 2023 | 25.83 | 25.84 | 25.74 | 25.84 | 1,594 | -0.06(-0.22%) |
Mar 01, 2023 | 25.83 | 25.90 | 25.77 | 25.90 | 1,500 | +0.08(+0.30%) |
Feb 28, 2023 | 25.91 | 26.01 | 25.82 | 25.82 | 3,144 | -0.31(-1.20%) |
Feb 27, 2023 | 26.24 | 26.24 | 26.12 | 26.13 | 1,975 | +0.03(+0.12%) |
Feb 24, 2023 | 26.28 | 26.28 | 26.07 | 26.10 | 1,654 | -0.38(-1.43%) |
Feb 23, 2023 | 26.42 | 26.53 | 26.34 | 26.48 | 5,134 | +0.07(+0.25%) |
Feb 22, 2023 | 26.44 | 26.62 | 26.41 | 26.42 | 65,098 | -0.11(-0.42%) |
Feb 21, 2023 | 26.74 | 26.80 | 26.53 | 26.53 | 5,213 | -0.38(-1.41%) |
Feb 17, 2023 | 26.52 | 26.97 | 26.52 | 26.91 | 6,551 | +0.44(+1.64%) |
Feb 16, 2023 | 26.46 | 26.58 | 26.41 | 26.47 | 9,613 | -0.28(-1.04%) |
Feb 15, 2023 | 26.70 | 26.81 | 26.64 | 26.75 | 14,375 | -0.11(-0.42%) |
Feb 14, 2023 | 26.87 | 26.95 | 26.85 | 26.86 | 9,354 | -0.11(-0.41%) |
Feb 13, 2023 | 26.64 | 27.02 | 26.64 | 26.97 | 14,746 | +0.23(+0.85%) |
Feb 10, 2023 | 26.64 | 26.75 | 26.64 | 26.75 | 729 | +0.15(+0.56%) |
Feb 09, 2023 | 26.93 | 26.93 | 26.60 | 26.60 | 9,443 | -0.22(-0.81%) |
Feb 08, 2023 | 26.96 | 26.96 | 26.81 | 26.81 | 4,881 | -0.26(-0.95%) |
Feb 07, 2023 | 26.88 | 27.12 | 26.78 | 27.07 | 11,006 | +0.17(+0.62%) |
Feb 06, 2023 | 27.03 | 27.03 | 26.86 | 26.91 | 6,351 | +0.00(+0.02%) |
Feb 03, 2023 | 26.96 | 26.99 | 26.84 | 26.90 | 5,301 | +0.05(+0.18%) |
Feb 02, 2023 | 26.76 | 26.87 | 26.72 | 26.85 | 3,211 | -0.27(-0.98%) |