Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.18 | 32.29 | 31.95 | 31.98 | 101,730 | -0.14(-0.43%) |
Jan 30, 2024 | 32.15 | 32.23 | 31.98 | 32.12 | 100,796 | -0.24(-0.74%) |
Jan 29, 2024 | 32.40 | 32.50 | 32.09 | 32.36 | 79,377 | +0.29(+0.90%) |
Jan 26, 2024 | 32.16 | 32.20 | 31.97 | 32.07 | 76,638 | -0.09(-0.28%) |
Jan 25, 2024 | 32.04 | 32.27 | 32.02 | 32.16 | 333,498 | +0.27(+0.84%) |
Jan 24, 2024 | 31.88 | 32.01 | 31.84 | 31.89 | 108,405 | +0.49(+1.55%) |
Jan 23, 2024 | 31.41 | 31.48 | 31.29 | 31.40 | 150,387 | +0.10(+0.32%) |
Jan 22, 2024 | 31.33 | 31.35 | 31.13 | 31.31 | 102,248 | -0.11(-0.35%) |
Jan 19, 2024 | 31.18 | 31.42 | 31.06 | 31.41 | 131,175 | +0.50(+1.63%) |
Jan 18, 2024 | 31.07 | 31.14 | 30.76 | 30.91 | 290,308 | -0.12(-0.37%) |
Jan 17, 2024 | 31.08 | 31.08 | 30.85 | 31.03 | 117,708 | -0.41(-1.30%) |
Jan 16, 2024 | 31.74 | 31.74 | 31.43 | 31.43 | 160,168 | -0.50(-1.56%) |
Jan 12, 2024 | 32.09 | 32.09 | 31.89 | 31.93 | 100,851 | +0.13(+0.41%) |
Jan 11, 2024 | 31.84 | 31.93 | 31.67 | 31.80 | 60,252 | +0.00(+0.00%) |
Jan 10, 2024 | 31.83 | 31.89 | 31.72 | 31.80 | 69,821 | -0.03(-0.09%) |
Jan 09, 2024 | 31.85 | 31.97 | 31.69 | 31.83 | 76,427 | -0.14(-0.44%) |
Jan 08, 2024 | 31.87 | 32.05 | 31.78 | 31.97 | 116,294 | -0.11(-0.34%) |
Jan 05, 2024 | 31.98 | 32.23 | 31.98 | 32.08 | 71,856 | +0.13(+0.40%) |
Jan 04, 2024 | 32.01 | 32.07 | 31.93 | 31.95 | 96,348 | +0.04(+0.12%) |
Jan 03, 2024 | 31.83 | 31.92 | 31.71 | 31.91 | 87,020 | +0.09(+0.28%) |
Jan 02, 2024 | 32.26 | 32.26 | 31.82 | 31.82 | 350,039 | -0.53(-1.63%) |
Dec 29, 2023 | 32.26 | 32.52 | 32.22 | 32.35 | 133,363 | +0.21(+0.65%) |
Dec 28, 2023 | 32.20 | 32.21 | 32.07 | 32.14 | 74,804 | +0.16(+0.50%) |
Dec 27, 2023 | 31.89 | 31.98 | 31.82 | 31.98 | 64,629 | +0.23(+0.72%) |
Dec 26, 2023 | 31.70 | 31.94 | 31.70 | 31.75 | 90,181 | +0.20(+0.63%) |
Dec 22, 2023 | 31.56 | 31.76 | 31.34 | 31.55 | 123,508 | +0.06(+0.19%) |
Dec 21, 2023 | 31.33 | 31.49 | 31.32 | 31.49 | 31,889 | +0.55(+1.77%) |
Dec 20, 2023 | 31.34 | 31.34 | 30.90 | 30.95 | 49,389 | -0.44(-1.39%) |
Dec 19, 2023 | 31.42 | 31.43 | 31.28 | 31.38 | 49,017 | +0.05(+0.16%) |
Dec 18, 2023 | 31.43 | 31.43 | 31.07 | 31.34 | 90,842 | -0.15(-0.47%) |
Dec 15, 2023 | 31.67 | 31.69 | 31.37 | 31.48 | 146,850 | -0.28(-0.88%) |
Dec 14, 2023 | 31.49 | 31.76 | 31.43 | 31.76 | 37,143 | +0.46(+1.46%) |
Dec 13, 2023 | 30.96 | 31.30 | 30.83 | 31.30 | 197,999 | +0.49(+1.58%) |
Dec 12, 2023 | 30.81 | 30.89 | 30.75 | 30.82 | 89,252 | +0.07(+0.23%) |
Dec 11, 2023 | 30.74 | 30.82 | 30.66 | 30.75 | 105,477 | +0.04(+0.13%) |
Dec 08, 2023 | 30.79 | 30.79 | 30.65 | 30.71 | 75,077 | -0.29(-0.93%) |
Dec 07, 2023 | 30.93 | 31.01 | 30.84 | 31.00 | 65,216 | +0.17(+0.55%) |
Dec 06, 2023 | 30.95 | 31.01 | 30.83 | 30.83 | 68,865 | +0.03(+0.10%) |
Dec 05, 2023 | 30.80 | 30.86 | 30.71 | 30.80 | 115,006 | -0.05(-0.16%) |
Dec 04, 2023 | 30.93 | 30.97 | 30.81 | 30.85 | 144,905 | -0.16(-0.51%) |
Dec 01, 2023 | 30.93 | 31.09 | 30.79 | 31.01 | 171,006 | +0.22(+0.71%) |
Nov 30, 2023 | 30.96 | 30.96 | 30.69 | 30.79 | 445,879 | -0.15(-0.48%) |
Nov 29, 2023 | 31.06 | 31.23 | 30.94 | 30.94 | 267,693 | -0.04(-0.13%) |
Nov 28, 2023 | 30.87 | 31.05 | 30.74 | 30.98 | 1,284,768 | +0.37(+1.20%) |
Nov 27, 2023 | 30.70 | 30.74 | 30.60 | 30.61 | 57,703 | -0.22(-0.71%) |
Nov 24, 2023 | 30.77 | 30.92 | 30.74 | 30.83 | 30,558 | +0.11(+0.36%) |
Nov 22, 2023 | 30.92 | 30.98 | 30.62 | 30.72 | 62,371 | -0.15(-0.48%) |
Nov 21, 2023 | 30.87 | 30.98 | 30.81 | 30.87 | 34,922 | +0.05(+0.16%) |
Nov 20, 2023 | 30.68 | 30.89 | 30.57 | 30.82 | 47,107 | +0.40(+1.31%) |
Nov 17, 2023 | 30.46 | 30.46 | 30.32 | 30.42 | 93,262 | +0.19(+0.62%) |
Nov 16, 2023 | 30.25 | 30.33 | 30.06 | 30.23 | 31,522 | -0.03(-0.10%) |
Nov 15, 2023 | 30.33 | 30.33 | 29.98 | 30.26 | 49,896 | -0.03(-0.10%) |
Nov 14, 2023 | 29.96 | 30.29 | 29.90 | 30.29 | 86,290 | +0.72(+2.45%) |
Nov 13, 2023 | 29.36 | 29.62 | 29.36 | 29.57 | 89,833 | +0.19(+0.64%) |
Nov 10, 2023 | 29.46 | 29.47 | 29.20 | 29.38 | 32,646 | +0.08(+0.27%) |
Nov 09, 2023 | 29.43 | 29.50 | 29.20 | 29.30 | 23,456 | -0.12(-0.40%) |
Nov 08, 2023 | 29.48 | 29.55 | 29.42 | 29.42 | 40,857 | -0.06(-0.20%) |
Nov 07, 2023 | 29.46 | 29.54 | 29.33 | 29.48 | 26,674 | -0.14(-0.47%) |
Nov 06, 2023 | 29.73 | 29.73 | 29.54 | 29.61 | 195,351 | +0.10(+0.34%) |
Nov 03, 2023 | 29.55 | 29.58 | 29.21 | 29.52 | 29,558 | +0.47(+1.61%) |
Nov 02, 2023 | 29.12 | 29.12 | 28.89 | 29.05 | 116,746 | +0.20(+0.69%) |
Nov 01, 2023 | 28.67 | 28.88 | 28.59 | 28.85 | 32,040 | +0.30(+1.04%) |
Oct 31, 2023 | 28.61 | 28.63 | 28.50 | 28.55 | 31,545 | -0.24(-0.83%) |
Oct 30, 2023 | 28.87 | 28.89 | 28.70 | 28.79 | 26,258 | +0.16(+0.55%) |
Oct 27, 2023 | 28.92 | 28.92 | 28.57 | 28.63 | 133,816 | +0.00(+0.00%) |
Oct 26, 2023 | 28.60 | 28.70 | 28.52 | 28.63 | 28,824 | -0.36(-1.23%) |
Oct 25, 2023 | 28.85 | 28.99 | 28.70 | 28.99 | 26,079 | -0.05(-0.17%) |
Oct 24, 2023 | 28.86 | 29.06 | 28.86 | 29.04 | 38,786 | +0.28(+0.97%) |
Oct 23, 2023 | 28.56 | 28.81 | 28.53 | 28.76 | 154,713 | +0.02(+0.07%) |
Oct 20, 2023 | 28.85 | 28.88 | 28.65 | 28.74 | 38,093 | -0.29(-0.99%) |
Oct 19, 2023 | 29.07 | 29.15 | 28.94 | 29.03 | 168,197 | -0.02(-0.07%) |
Oct 18, 2023 | 29.20 | 29.29 | 29.05 | 29.05 | 49,757 | -0.51(-1.71%) |
Oct 17, 2023 | 29.41 | 29.70 | 29.41 | 29.56 | 47,814 | -0.24(-0.80%) |
Oct 16, 2023 | 29.58 | 29.79 | 29.52 | 29.79 | 44,348 | +0.31(+1.04%) |
Oct 13, 2023 | 29.61 | 29.72 | 29.40 | 29.49 | 56,806 | -0.08(-0.27%) |
Oct 12, 2023 | 29.77 | 29.77 | 29.55 | 29.57 | 51,791 | -0.13(-0.43%) |
Oct 11, 2023 | 29.76 | 29.76 | 29.54 | 29.69 | 45,710 | +0.07(+0.23%) |
Oct 10, 2023 | 29.46 | 29.78 | 29.42 | 29.62 | 137,333 | +0.26(+0.90%) |
Oct 09, 2023 | 29.28 | 29.42 | 29.11 | 29.36 | 57,433 | -0.15(-0.52%) |
Oct 06, 2023 | 28.99 | 29.57 | 28.99 | 29.52 | 56,283 | +0.46(+1.58%) |
Oct 05, 2023 | 29.10 | 29.13 | 28.92 | 29.06 | 32,772 | -0.02(-0.08%) |
Oct 04, 2023 | 29.15 | 29.28 | 28.97 | 29.08 | 173,840 | -0.04(-0.14%) |
Oct 03, 2023 | 29.30 | 29.30 | 28.99 | 29.12 | 43,527 | -0.49(-1.64%) |
Oct 02, 2023 | 29.65 | 29.65 | 29.49 | 29.61 | 180,702 | +0.03(+0.11%) |
Sep 29, 2023 | 29.68 | 29.71 | 29.45 | 29.57 | 15,437 | +0.08(+0.26%) |
Sep 28, 2023 | 29.54 | 29.55 | 29.44 | 29.50 | 15,699 | +0.01(+0.03%) |
Sep 27, 2023 | 29.53 | 29.55 | 29.38 | 29.49 | 42,638 | +0.11(+0.37%) |
Sep 26, 2023 | 29.59 | 29.61 | 29.38 | 29.38 | 34,822 | -0.30(-1.00%) |
Sep 25, 2023 | 29.70 | 29.69 | 29.67 | 29.67 | 18,286 | -0.20(-0.67%) |
Sep 22, 2023 | 29.79 | 30.10 | 29.73 | 29.87 | 45,487 | +0.34(+1.14%) |
Sep 21, 2023 | 29.65 | 29.78 | 29.43 | 29.54 | 55,656 | -0.41(-1.36%) |
Sep 20, 2023 | 30.06 | 30.17 | 29.92 | 29.94 | 39,080 | -0.07(-0.23%) |
Sep 19, 2023 | 30.01 | 30.11 | 29.85 | 30.01 | 93,610 | +0.16(+0.53%) |
Sep 18, 2023 | 29.72 | 30.12 | 29.65 | 29.85 | 40,675 | -0.02(-0.08%) |
Sep 15, 2023 | 29.76 | 29.90 | 29.73 | 29.88 | 20,133 | -0.03(-0.10%) |
Sep 14, 2023 | 29.89 | 29.98 | 29.74 | 29.91 | 106,463 | +0.23(+0.78%) |
Sep 13, 2023 | 29.71 | 29.73 | 29.52 | 29.67 | 25,554 | +0.11(+0.36%) |
Sep 12, 2023 | 29.50 | 29.58 | 29.43 | 29.57 | 22,952 | -0.11(-0.36%) |
Sep 11, 2023 | 29.69 | 29.77 | 29.49 | 29.67 | 34,126 | +0.15(+0.52%) |
Sep 08, 2023 | 29.54 | 29.56 | 29.43 | 29.52 | 32,924 | +0.08(+0.26%) |
Sep 07, 2023 | 29.37 | 29.50 | 29.27 | 29.44 | 38,649 | -0.14(-0.49%) |
Sep 06, 2023 | 29.60 | 29.63 | 29.48 | 29.59 | 200,745 | +0.16(+0.56%) |
Sep 05, 2023 | 29.46 | 29.52 | 29.38 | 29.42 | 35,566 | -0.09(-0.29%) |
Sep 01, 2023 | 29.69 | 29.69 | 29.38 | 29.51 | 41,435 | +0.23(+0.79%) |
Aug 31, 2023 | 29.43 | 29.47 | 29.23 | 29.28 | 57,196 | -0.20(-0.69%) |
Aug 30, 2023 | 29.53 | 29.59 | 29.42 | 29.48 | 61,155 | -0.14(-0.46%) |
Aug 29, 2023 | 29.33 | 29.62 | 29.33 | 29.62 | 30,549 | +0.37(+1.25%) |
Aug 28, 2023 | 29.08 | 29.25 | 29.08 | 29.25 | 16,999 | +0.21(+0.73%) |
Aug 25, 2023 | 29.22 | 29.22 | 28.96 | 29.04 | 11,443 | -0.04(-0.13%) |
Aug 24, 2023 | 29.10 | 29.11 | 28.99 | 29.08 | 9,784 | -0.08(-0.26%) |
Aug 23, 2023 | 29.23 | 29.25 | 29.13 | 29.15 | 24,048 | +0.36(+1.24%) |
Aug 22, 2023 | 28.98 | 28.98 | 28.76 | 28.80 | 23,692 | +0.08(+0.27%) |
Aug 21, 2023 | 28.78 | 28.97 | 28.72 | 28.72 | 30,640 | -0.23(-0.80%) |
Aug 18, 2023 | 28.90 | 29.24 | 28.65 | 28.95 | 36,992 | -0.10(-0.33%) |
Aug 17, 2023 | 29.16 | 29.18 | 29.00 | 29.05 | 31,275 | +0.15(+0.53%) |
Aug 16, 2023 | 29.08 | 29.15 | 28.83 | 28.89 | 31,475 | -0.05(-0.17%) |
Aug 15, 2023 | 29.18 | 29.18 | 28.68 | 28.94 | 23,730 | +0.38(+1.32%) |
Aug 14, 2023 | 28.67 | 28.67 | 28.47 | 28.56 | 35,280 | -0.17(-0.60%) |
Aug 11, 2023 | 28.86 | 28.86 | 28.73 | 28.74 | 36,255 | -0.11(-0.37%) |
Aug 10, 2023 | 29.10 | 29.10 | 28.84 | 28.84 | 35,552 | -0.23(-0.80%) |
Aug 09, 2023 | 29.12 | 29.12 | 28.99 | 29.08 | 107,943 | +0.10(+0.33%) |
Aug 08, 2023 | 28.95 | 29.00 | 28.88 | 28.98 | 94,064 | -0.22(-0.76%) |
Aug 07, 2023 | 29.24 | 29.24 | 29.13 | 29.20 | 13,447 | +0.13(+0.43%) |
Aug 04, 2023 | 28.99 | 29.19 | 28.97 | 29.08 | 11,482 | +0.16(+0.56%) |
Aug 03, 2023 | 28.83 | 28.97 | 28.81 | 28.91 | 21,571 | -0.21(-0.73%) |
Aug 02, 2023 | 29.18 | 29.38 | 29.12 | 29.12 | 15,498 | -0.76(-2.55%) |
Aug 01, 2023 | 29.65 | 29.97 | 29.64 | 29.89 | 34,517 | -0.23(-0.77%) |
Jul 31, 2023 | 30.18 | 30.50 | 30.10 | 30.12 | 32,268 | -0.79(-2.54%) |
Jul 28, 2023 | 30.66 | 30.95 | 30.66 | 30.90 | 50,648 | +0.82(+2.71%) |
Jul 27, 2023 | 30.13 | 30.37 | 30.01 | 30.09 | 23,361 | -0.30(-0.98%) |
Jul 26, 2023 | 30.07 | 30.46 | 30.06 | 30.39 | 38,632 | -0.03(-0.10%) |
Jul 25, 2023 | 30.27 | 30.42 | 30.20 | 30.42 | 26,546 | +0.33(+1.09%) |
Jul 24, 2023 | 29.80 | 30.09 | 29.80 | 30.09 | 34,285 | +0.66(+2.25%) |
Jul 21, 2023 | 29.46 | 29.52 | 29.43 | 29.43 | 9,571 | +0.28(+0.98%) |
Jul 20, 2023 | 29.15 | 29.17 | 29.00 | 29.14 | 31,469 | +0.18(+0.63%) |
Jul 19, 2023 | 29.10 | 29.11 | 28.86 | 28.96 | 20,340 | -0.32(-1.09%) |
Jul 18, 2023 | 29.23 | 29.48 | 29.22 | 29.28 | 27,066 | +0.00(+0.01%) |
Jul 17, 2023 | 29.14 | 29.31 | 29.03 | 29.28 | 18,920 | +0.19(+0.64%) |
Jul 14, 2023 | 29.14 | 29.18 | 29.02 | 29.09 | 15,566 | +0.12(+0.43%) |
Jul 13, 2023 | 28.71 | 28.97 | 28.63 | 28.97 | 54,172 | +0.58(+2.06%) |
Jul 12, 2023 | 28.21 | 28.43 | 28.21 | 28.38 | 13,788 | +0.73(+2.64%) |
Jul 11, 2023 | 27.58 | 27.68 | 27.44 | 27.65 | 35,195 | +0.40(+1.48%) |
Jul 10, 2023 | 27.20 | 27.29 | 27.16 | 27.25 | 24,958 | -0.10(-0.37%) |
Jul 07, 2023 | 27.21 | 27.47 | 27.21 | 27.35 | 14,402 | +0.14(+0.53%) |
Jul 06, 2023 | 27.38 | 27.38 | 27.18 | 27.20 | 15,368 | -0.65(-2.34%) |
Jul 05, 2023 | 27.94 | 28.01 | 27.81 | 27.86 | 18,155 | -0.13(-0.48%) |
Jul 03, 2023 | 27.99 | 28.04 | 27.74 | 27.99 | 15,737 | +0.54(+1.98%) |
Jun 30, 2023 | 27.40 | 27.59 | 27.36 | 27.45 | 33,679 | +0.22(+0.82%) |
Jun 29, 2023 | 27.19 | 27.31 | 27.19 | 27.22 | 18,122 | -0.07(-0.25%) |
Jun 28, 2023 | 27.30 | 27.35 | 27.20 | 27.29 | 24,506 | -0.04(-0.14%) |
Jun 27, 2023 | 27.36 | 27.46 | 27.28 | 27.33 | 35,928 | -0.12(-0.42%) |
Jun 26, 2023 | 27.51 | 27.53 | 27.36 | 27.45 | 70,144 | +0.00(+0.00%) |
Jun 23, 2023 | 27.52 | 27.52 | 27.23 | 27.45 | 18,285 | -0.31(-1.11%) |
Jun 22, 2023 | 27.77 | 27.84 | 27.66 | 27.75 | 19,645 | -0.15(-0.55%) |
Jun 21, 2023 | 27.95 | 27.95 | 27.76 | 27.91 | 26,754 | +0.32(+1.18%) |
Jun 20, 2023 | 27.86 | 27.86 | 27.50 | 27.58 | 52,206 | -0.54(-1.93%) |
Jun 16, 2023 | 28.17 | 28.17 | 27.96 | 28.13 | 24,702 | -0.11(-0.40%) |
Jun 15, 2023 | 28.13 | 28.25 | 27.87 | 28.24 | 41,228 | +1.90(+7.20%) |
May 08, 2023 | 26.34 | 26.37 | 26.25 | 26.34 | 29,003 | +0.30(+1.17%) |
May 05, 2023 | 25.84 | 26.04 | 25.84 | 26.04 | 20,345 | +0.34(+1.33%) |
May 04, 2023 | 25.70 | 25.77 | 25.55 | 25.70 | 21,497 | +0.40(+1.58%) |
May 03, 2023 | 25.28 | 25.45 | 25.23 | 25.30 | 15,022 | +0.05(+0.19%) |
May 02, 2023 | 25.61 | 25.61 | 25.25 | 25.25 | 15,166 | -0.10(-0.41%) |
May 01, 2023 | 25.39 | 25.67 | 25.35 | 25.35 | 13,601 | -0.14(-0.54%) |
Apr 28, 2023 | 25.36 | 25.55 | 25.36 | 25.49 | 19,489 | +0.16(+0.62%) |
Apr 27, 2023 | 25.20 | 25.38 | 25.16 | 25.34 | 14,473 | +0.31(+1.26%) |
Apr 26, 2023 | 25.08 | 25.15 | 24.93 | 25.02 | 19,161 | +0.20(+0.81%) |
Apr 25, 2023 | 25.03 | 25.11 | 24.81 | 24.82 | 15,347 | -0.38(-1.51%) |
Apr 24, 2023 | 25.25 | 25.34 | 25.17 | 25.20 | 40,033 | -0.08(-0.30%) |
Apr 21, 2023 | 25.35 | 25.35 | 25.18 | 25.28 | 21,530 | -0.25(-0.97%) |
Apr 20, 2023 | 25.40 | 25.60 | 25.40 | 25.53 | 51,771 | +0.04(+0.17%) |
Apr 19, 2023 | 25.44 | 25.53 | 25.44 | 25.48 | 10,935 | -0.24(-0.94%) |
Apr 18, 2023 | 25.79 | 25.84 | 25.65 | 25.73 | 12,445 | -0.01(-0.04%) |
Apr 17, 2023 | 25.70 | 25.74 | 25.62 | 25.74 | 14,231 | +0.21(+0.82%) |
Apr 14, 2023 | 25.65 | 25.65 | 25.52 | 25.53 | 6,805 | -0.09(-0.35%) |
Apr 13, 2023 | 25.64 | 25.64 | 25.56 | 25.62 | 12,888 | +0.12(+0.46%) |
Apr 12, 2023 | 25.57 | 25.67 | 25.49 | 25.50 | 77,324 | +0.09(+0.34%) |
Apr 11, 2023 | 25.34 | 25.47 | 25.31 | 25.41 | 16,235 | +0.47(+1.87%) |
Apr 10, 2023 | 24.86 | 25.08 | 24.86 | 24.95 | 13,796 | -0.12(-0.49%) |
Apr 06, 2023 | 25.03 | 25.15 | 24.94 | 25.07 | 8,442 | +0.06(+0.23%) |
Apr 05, 2023 | 25.04 | 25.04 | 24.93 | 25.01 | 93,670 | -0.06(-0.23%) |
Apr 04, 2023 | 25.12 | 25.14 | 25.01 | 25.07 | 7,407 | +0.08(+0.30%) |
Apr 03, 2023 | 25.00 | 25.06 | 24.91 | 24.99 | 18,919 | +0.06(+0.23%) |
Mar 31, 2023 | 24.96 | 25.04 | 24.93 | 24.94 | 6,851 | -0.08(-0.30%) |
Mar 30, 2023 | 25.02 | 25.06 | 24.87 | 25.01 | 14,868 | +0.26(+1.04%) |
Mar 29, 2023 | 24.72 | 24.85 | 24.68 | 24.75 | 12,982 | +0.09(+0.35%) |
Mar 28, 2023 | 24.60 | 24.75 | 24.58 | 24.67 | 18,548 | +0.15(+0.61%) |
Mar 27, 2023 | 24.58 | 24.63 | 24.36 | 24.52 | 6,839 | -0.05(-0.22%) |
Mar 24, 2023 | 24.49 | 24.57 | 24.42 | 24.57 | 12,243 | -0.04(-0.15%) |
Mar 23, 2023 | 24.65 | 24.82 | 24.56 | 24.61 | 24,234 | +0.06(+0.23%) |
Mar 22, 2023 | 24.46 | 24.79 | 24.45 | 24.55 | 21,214 | +0.26(+1.06%) |
Mar 21, 2023 | 24.32 | 24.32 | 24.20 | 24.30 | 11,836 | +0.10(+0.39%) |
Mar 20, 2023 | 23.99 | 24.31 | 23.99 | 24.20 | 42,971 | +0.01(+0.04%) |
Mar 17, 2023 | 24.26 | 24.36 | 24.13 | 24.19 | 18,908 | +0.02(+0.08%) |
Mar 16, 2023 | 23.95 | 24.18 | 23.95 | 24.17 | 16,382 | +0.32(+1.35%) |
Mar 15, 2023 | 23.94 | 23.94 | 23.76 | 23.85 | 8,018 | -0.22(-0.91%) |
Mar 14, 2023 | 23.99 | 24.10 | 23.82 | 24.07 | 24,489 | -0.12(-0.51%) |
Mar 13, 2023 | 24.10 | 24.28 | 24.08 | 24.19 | 26,648 | +0.15(+0.63%) |
Mar 10, 2023 | 24.02 | 24.27 | 23.99 | 24.04 | 43,596 | -0.14(-0.59%) |
Mar 09, 2023 | 24.38 | 24.48 | 24.08 | 24.18 | 25,541 | -0.33(-1.36%) |
Mar 08, 2023 | 24.46 | 24.61 | 24.46 | 24.51 | 23,112 | +0.03(+0.12%) |
Mar 07, 2023 | 24.66 | 24.67 | 24.48 | 24.49 | 16,967 | +0.06(+0.23%) |
Mar 06, 2023 | 24.51 | 24.63 | 24.43 | 24.43 | 19,160 | -0.01(-0.04%) |
Mar 03, 2023 | 24.31 | 24.44 | 24.25 | 24.44 | 22,084 | +0.32(+1.34%) |
Mar 02, 2023 | 24.06 | 24.21 | 24.01 | 24.12 | 13,437 | +0.12(+0.51%) |
Mar 01, 2023 | 23.98 | 24.05 | 23.77 | 23.99 | 28,846 | +0.27(+1.12%) |
Feb 28, 2023 | 23.82 | 23.86 | 23.70 | 23.73 | 42,648 | -0.18(-0.76%) |
Feb 27, 2023 | 24.06 | 24.06 | 23.86 | 23.91 | 179,288 | -0.05(-0.20%) |
Feb 24, 2023 | 24.02 | 24.02 | 23.88 | 23.95 | 16,867 | -0.33(-1.37%) |
Feb 23, 2023 | 24.47 | 24.47 | 24.17 | 24.29 | 15,404 | +0.10(+0.43%) |
Feb 22, 2023 | 24.27 | 24.41 | 24.11 | 24.18 | 29,934 | -0.11(-0.47%) |
Feb 21, 2023 | 24.19 | 24.38 | 24.19 | 24.30 | 26,566 | +0.13(+0.55%) |
Feb 17, 2023 | 24.18 | 24.20 | 24.11 | 24.16 | 29,160 | -0.08(-0.31%) |
Feb 16, 2023 | 24.20 | 24.31 | 24.11 | 24.24 | 10,785 | +0.02(+0.08%) |
Feb 15, 2023 | 24.09 | 24.22 | 24.04 | 24.22 | 24,973 | -0.20(-0.82%) |
Feb 14, 2023 | 24.22 | 24.49 | 24.22 | 24.42 | 33,965 | +0.09(+0.35%) |
Feb 13, 2023 | 24.16 | 24.45 | 24.16 | 24.33 | 18,886 | +0.14(+0.59%) |
Feb 10, 2023 | 24.27 | 24.27 | 24.10 | 24.19 | 6,328 | -0.16(-0.66%) |
Feb 09, 2023 | 24.63 | 24.63 | 24.31 | 24.35 | 19,759 | +0.02(+0.08%) |
Feb 08, 2023 | 24.35 | 24.41 | 24.23 | 24.33 | 21,902 | -0.01(-0.04%) |
Feb 07, 2023 | 24.25 | 24.42 | 24.16 | 24.34 | 49,550 | +0.11(+0.47%) |
Feb 06, 2023 | 24.19 | 24.26 | 24.07 | 24.23 | 28,375 | -0.17(-0.70%) |
Feb 03, 2023 | 24.64 | 24.72 | 24.34 | 24.40 | 35,703 | -0.42(-1.68%) |
Feb 02, 2023 | 24.72 | 25.05 | 24.72 | 24.82 | 14,601 | -0.01(-0.04%) |