Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.10 | 31.15 | 30.32 | 30.33 | 25,948 | -0.78(-2.49%) |
Jan 30, 2024 | 30.15 | 31.12 | 30.15 | 31.11 | 58,660 | +0.71(+2.32%) |
Jan 29, 2024 | 30.34 | 30.42 | 30.01 | 30.40 | 51,096 | -0.02(-0.07%) |
Jan 26, 2024 | 30.19 | 30.43 | 29.89 | 30.42 | 25,375 | +0.23(+0.76%) |
Jan 25, 2024 | 29.89 | 30.20 | 29.72 | 30.20 | 33,773 | +0.54(+1.81%) |
Jan 24, 2024 | 29.46 | 29.75 | 29.38 | 29.66 | 33,396 | +0.40(+1.36%) |
Jan 23, 2024 | 29.10 | 29.41 | 29.06 | 29.26 | 38,406 | +0.07(+0.24%) |
Jan 22, 2024 | 29.01 | 29.32 | 29.01 | 29.19 | 34,424 | +0.14(+0.48%) |
Jan 19, 2024 | 28.96 | 29.05 | 28.70 | 29.05 | 41,226 | +0.09(+0.31%) |
Jan 18, 2024 | 29.02 | 29.02 | 28.60 | 28.96 | 32,770 | +0.04(+0.14%) |
Jan 17, 2024 | 29.02 | 29.20 | 28.86 | 28.92 | 48,307 | -0.38(-1.29%) |
Jan 16, 2024 | 30.10 | 30.10 | 29.30 | 29.30 | 15,689 | -1.00(-3.29%) |
Jan 12, 2024 | 30.36 | 30.43 | 30.10 | 30.29 | 22,755 | +0.44(+1.47%) |
Jan 11, 2024 | 29.97 | 30.10 | 29.71 | 29.85 | 20,175 | +0.06(+0.19%) |
Jan 10, 2024 | 30.26 | 30.26 | 29.67 | 29.80 | 31,687 | -0.44(-1.45%) |
Jan 09, 2024 | 30.61 | 30.61 | 29.94 | 30.23 | 22,848 | -0.28(-0.91%) |
Jan 08, 2024 | 30.12 | 30.51 | 29.70 | 30.51 | 29,070 | -0.11(-0.36%) |
Jan 05, 2024 | 30.70 | 30.73 | 30.34 | 30.62 | 27,647 | +0.11(+0.36%) |
Jan 04, 2024 | 31.46 | 31.53 | 30.51 | 30.51 | 39,776 | -0.71(-2.28%) |
Jan 03, 2024 | 30.85 | 31.44 | 30.78 | 31.23 | 31,875 | +0.31(+1.01%) |
Jan 02, 2024 | 30.94 | 31.35 | 30.81 | 30.91 | 38,223 | +0.16(+0.53%) |
Dec 29, 2023 | 30.86 | 30.89 | 30.74 | 30.75 | 15,255 | -0.17(-0.55%) |
Dec 28, 2023 | 31.25 | 31.40 | 30.92 | 30.92 | 30,661 | -0.46(-1.46%) |
Dec 27, 2023 | 31.57 | 31.65 | 31.32 | 31.38 | 26,301 | -0.22(-0.70%) |
Dec 26, 2023 | 31.29 | 31.77 | 31.29 | 31.60 | 30,618 | +0.51(+1.64%) |
Dec 22, 2023 | 31.23 | 31.42 | 31.03 | 31.09 | 33,163 | +0.05(+0.16%) |
Dec 21, 2023 | 30.80 | 31.04 | 30.64 | 31.04 | 21,075 | +0.36(+1.17%) |
Dec 20, 2023 | 31.21 | 31.45 | 30.65 | 30.68 | 30,465 | -0.43(-1.38%) |
Dec 19, 2023 | 30.71 | 31.13 | 30.64 | 31.11 | 25,122 | +0.33(+1.08%) |
Dec 18, 2023 | 30.81 | 31.09 | 30.77 | 30.78 | 53,388 | +0.45(+1.47%) |
Dec 15, 2023 | 30.41 | 30.45 | 30.01 | 30.33 | 55,056 | -0.14(-0.45%) |
Dec 14, 2023 | 30.06 | 30.54 | 30.06 | 30.47 | 47,274 | +0.88(+2.97%) |
Dec 13, 2023 | 28.90 | 29.59 | 28.82 | 29.59 | 25,561 | +0.72(+2.49%) |
Dec 12, 2023 | 29.22 | 29.22 | 28.69 | 28.87 | 75,204 | -0.71(-2.40%) |
Dec 11, 2023 | 29.36 | 29.70 | 29.33 | 29.58 | 46,386 | +0.04(+0.13%) |
Dec 08, 2023 | 29.45 | 29.77 | 29.41 | 29.55 | 74,119 | +0.28(+0.94%) |
Dec 07, 2023 | 29.37 | 29.51 | 29.11 | 29.27 | 40,657 | +0.07(+0.24%) |
Dec 06, 2023 | 29.84 | 30.06 | 29.20 | 29.20 | 100,916 | -0.88(-2.92%) |
Dec 05, 2023 | 30.73 | 30.86 | 30.08 | 30.08 | 35,055 | -0.61(-1.99%) |
Dec 04, 2023 | 30.71 | 30.94 | 30.56 | 30.69 | 80,429 | -0.31(-0.99%) |
Dec 01, 2023 | 30.62 | 31.42 | 30.62 | 31.00 | 289,055 | +0.27(+0.87%) |
Nov 30, 2023 | 30.75 | 31.32 | 30.40 | 30.73 | 51,382 | +0.23(+0.76%) |
Nov 29, 2023 | 30.89 | 30.89 | 30.47 | 30.50 | 41,329 | -0.14(-0.47%) |
Nov 28, 2023 | 30.77 | 31.05 | 30.62 | 30.64 | 62,193 | -0.15(-0.47%) |
Nov 27, 2023 | 30.74 | 30.81 | 30.47 | 30.79 | 87,187 | -0.17(-0.55%) |
Nov 24, 2023 | 30.78 | 31.23 | 30.78 | 30.96 | 8,286 | +0.12(+0.38%) |
Nov 22, 2023 | 30.05 | 30.89 | 30.05 | 30.84 | 39,073 | +0.08(+0.27%) |
Nov 21, 2023 | 30.80 | 30.89 | 30.53 | 30.75 | 23,839 | -0.20(-0.65%) |
Nov 20, 2023 | 31.14 | 31.26 | 30.96 | 30.96 | 66,873 | +0.06(+0.18%) |
Nov 17, 2023 | 30.49 | 31.11 | 30.49 | 30.90 | 28,610 | +0.61(+2.00%) |
Nov 16, 2023 | 30.81 | 30.81 | 29.93 | 30.30 | 45,618 | -0.88(-2.82%) |
Nov 15, 2023 | 30.97 | 31.64 | 30.97 | 31.17 | 92,126 | +0.12(+0.38%) |
Nov 14, 2023 | 30.76 | 31.16 | 30.65 | 31.05 | 42,924 | +0.52(+1.71%) |
Nov 13, 2023 | 30.38 | 30.62 | 30.38 | 30.53 | 50,115 | +0.28(+0.91%) |
Nov 10, 2023 | 30.20 | 30.32 | 29.92 | 30.26 | 17,739 | +0.34(+1.12%) |
Nov 09, 2023 | 30.36 | 30.49 | 29.91 | 29.92 | 19,680 | -0.30(-0.98%) |
Nov 08, 2023 | 30.61 | 30.82 | 30.22 | 30.22 | 61,294 | -0.61(-1.98%) |
Nov 07, 2023 | 31.18 | 31.18 | 30.66 | 30.83 | 69,164 | -0.86(-2.70%) |
Nov 06, 2023 | 32.54 | 32.56 | 31.59 | 31.68 | 58,051 | -0.77(-2.36%) |
Nov 03, 2023 | 32.76 | 32.77 | 32.32 | 32.45 | 16,953 | -0.24(-0.75%) |
Nov 02, 2023 | 32.10 | 32.69 | 32.04 | 32.69 | 38,001 | +0.74(+2.32%) |
Nov 01, 2023 | 31.61 | 32.33 | 31.61 | 31.95 | 58,176 | +0.13(+0.40%) |
Oct 31, 2023 | 31.51 | 31.83 | 31.23 | 31.82 | 36,724 | +0.47(+1.51%) |
Oct 30, 2023 | 31.49 | 31.82 | 31.04 | 31.35 | 55,834 | -0.15(-0.47%) |
Oct 27, 2023 | 31.98 | 31.98 | 31.18 | 31.50 | 15,826 | -0.35(-1.09%) |
Oct 26, 2023 | 31.61 | 31.91 | 31.17 | 31.84 | 17,292 | -0.12(-0.37%) |
Oct 25, 2023 | 32.08 | 32.23 | 31.84 | 31.96 | 27,700 | -0.17(-0.52%) |
Oct 24, 2023 | 32.55 | 32.55 | 32.09 | 32.13 | 25,591 | -0.21(-0.64%) |
Oct 23, 2023 | 32.45 | 32.66 | 32.14 | 32.34 | 126,312 | -0.38(-1.18%) |
Oct 20, 2023 | 33.17 | 33.25 | 32.72 | 32.72 | 30,409 | -0.49(-1.49%) |
Oct 19, 2023 | 33.27 | 33.50 | 32.92 | 33.22 | 58,656 | -0.13(-0.38%) |
Oct 18, 2023 | 33.24 | 33.46 | 33.22 | 33.34 | 30,434 | +0.25(+0.75%) |
Oct 17, 2023 | 32.61 | 33.15 | 32.61 | 33.10 | 42,730 | +0.40(+1.24%) |
Oct 16, 2023 | 32.56 | 32.73 | 32.29 | 32.69 | 33,560 | +0.31(+0.96%) |
Oct 13, 2023 | 32.40 | 32.61 | 32.24 | 32.38 | 39,426 | +0.49(+1.53%) |
Oct 12, 2023 | 32.16 | 32.16 | 31.63 | 31.89 | 63,794 | +0.02(+0.06%) |
Oct 11, 2023 | 31.59 | 31.88 | 31.34 | 31.87 | 32,631 | +0.08(+0.26%) |
Oct 10, 2023 | 31.66 | 32.03 | 31.65 | 31.79 | 41,228 | +0.15(+0.48%) |
Oct 09, 2023 | 31.35 | 31.78 | 31.18 | 31.64 | 206,950 | +1.06(+3.45%) |
Oct 06, 2023 | 30.21 | 30.86 | 30.07 | 30.58 | 36,545 | +0.70(+2.35%) |
Oct 05, 2023 | 29.39 | 29.94 | 29.39 | 29.88 | 64,921 | +0.20(+0.66%) |
Oct 04, 2023 | 30.48 | 30.48 | 29.44 | 29.68 | 112,804 | -1.17(-3.81%) |
Oct 03, 2023 | 30.91 | 30.98 | 30.44 | 30.86 | 77,861 | -0.25(-0.79%) |
Oct 02, 2023 | 32.01 | 32.01 | 30.91 | 31.10 | 139,675 | -0.98(-3.05%) |
Sep 29, 2023 | 32.76 | 32.76 | 31.95 | 32.08 | 72,785 | -0.59(-1.81%) |
Sep 28, 2023 | 32.33 | 32.85 | 32.33 | 32.67 | 48,544 | +0.31(+0.95%) |
Sep 27, 2023 | 31.86 | 32.57 | 31.86 | 32.37 | 50,050 | +0.87(+2.76%) |
Sep 26, 2023 | 31.31 | 31.71 | 31.31 | 31.50 | 32,254 | -0.15(-0.47%) |
Sep 25, 2023 | 31.12 | 31.65 | 31.51 | 31.65 | 95,411 | +0.55(+1.78%) |
Sep 22, 2023 | 31.55 | 31.69 | 31.08 | 31.09 | 58,578 | -0.16(-0.51%) |
Sep 21, 2023 | 31.79 | 31.97 | 31.17 | 31.25 | 69,893 | -0.23(-0.72%) |
Sep 20, 2023 | 31.74 | 32.11 | 31.48 | 31.48 | 61,119 | -0.45(-1.42%) |
Sep 19, 2023 | 32.63 | 32.63 | 31.81 | 31.93 | 59,860 | -0.45(-1.40%) |
Sep 18, 2023 | 32.56 | 32.74 | 32.20 | 32.39 | 79,454 | +0.05(+0.15%) |
Sep 15, 2023 | 32.80 | 32.80 | 32.24 | 32.34 | 89,375 | -0.61(-1.85%) |
Sep 14, 2023 | 33.18 | 33.30 | 32.91 | 32.95 | 39,148 | +0.09(+0.27%) |
Sep 13, 2023 | 33.30 | 33.30 | 32.68 | 32.86 | 75,020 | -0.34(-1.02%) |
Sep 12, 2023 | 32.72 | 33.25 | 32.72 | 33.20 | 114,777 | +0.70(+2.16%) |
Sep 11, 2023 | 33.24 | 33.32 | 32.39 | 32.49 | 56,191 | -0.50(-1.51%) |
Sep 08, 2023 | 32.72 | 33.28 | 32.72 | 32.99 | 34,320 | +0.42(+1.28%) |
Sep 07, 2023 | 32.50 | 32.77 | 32.50 | 32.57 | 56,826 | -0.02(-0.06%) |
Sep 06, 2023 | 32.62 | 32.89 | 32.33 | 32.59 | 120,538 | -0.03(-0.09%) |
Sep 05, 2023 | 33.06 | 33.17 | 32.62 | 32.62 | 264,558 | -0.21(-0.63%) |
Sep 01, 2023 | 32.48 | 32.94 | 32.48 | 32.83 | 146,476 | +0.76(+2.36%) |
Aug 31, 2023 | 32.13 | 32.13 | 31.75 | 32.07 | 73,409 | +0.14(+0.43%) |
Aug 30, 2023 | 31.93 | 32.06 | 31.82 | 31.93 | 32,790 | +0.18(+0.56%) |
Aug 29, 2023 | 31.68 | 31.83 | 31.46 | 31.76 | 36,081 | +0.15(+0.48%) |
Aug 28, 2023 | 31.73 | 31.95 | 31.45 | 31.60 | 92,236 | +0.05(+0.16%) |
Aug 25, 2023 | 31.46 | 31.75 | 31.12 | 31.55 | 64,938 | +0.37(+1.20%) |
Aug 24, 2023 | 31.01 | 31.47 | 31.01 | 31.18 | 113,796 | -0.09(-0.28%) |
Aug 23, 2023 | 31.34 | 31.41 | 30.92 | 31.27 | 28,371 | -0.35(-1.12%) |
Aug 22, 2023 | 31.94 | 32.12 | 31.62 | 31.62 | 62,150 | -0.32(-0.99%) |
Aug 21, 2023 | 32.07 | 32.17 | 31.58 | 31.94 | 33,709 | +0.19(+0.59%) |
Aug 18, 2023 | 31.21 | 31.76 | 31.09 | 31.75 | 44,548 | +0.28(+0.87%) |
Aug 17, 2023 | 31.51 | 31.83 | 31.43 | 31.47 | 54,760 | +0.42(+1.36%) |
Aug 16, 2023 | 31.06 | 31.54 | 31.03 | 31.05 | 52,276 | -0.03(-0.09%) |
Aug 15, 2023 | 31.27 | 31.28 | 30.90 | 31.08 | 228,472 | -0.61(-1.93%) |
Aug 14, 2023 | 31.86 | 31.86 | 31.46 | 31.69 | 35,448 | -0.26(-0.82%) |
Aug 11, 2023 | 31.59 | 32.12 | 31.59 | 31.95 | 79,807 | +0.34(+1.06%) |
Aug 10, 2023 | 31.98 | 32.21 | 31.43 | 31.62 | 41,900 | -0.38(-1.20%) |
Aug 09, 2023 | 31.91 | 32.34 | 31.77 | 32.00 | 38,449 | +0.56(+1.77%) |
Aug 08, 2023 | 30.52 | 31.47 | 30.42 | 31.45 | 54,866 | +0.33(+1.06%) |
Aug 07, 2023 | 30.92 | 31.22 | 30.74 | 31.12 | 59,981 | +0.34(+1.10%) |
Aug 04, 2023 | 30.65 | 31.16 | 30.49 | 30.78 | 39,539 | +0.32(+1.05%) |
Aug 03, 2023 | 30.00 | 30.73 | 29.70 | 30.46 | 53,719 | +0.59(+1.97%) |
Aug 02, 2023 | 30.07 | 30.11 | 29.48 | 29.87 | 41,624 | -0.39(-1.29%) |
Aug 01, 2023 | 30.10 | 30.28 | 29.84 | 30.26 | 59,743 | -0.07(-0.24%) |
Jul 31, 2023 | 30.24 | 30.33 | 30.16 | 30.33 | 45,520 | +0.35(+1.17%) |
Jul 28, 2023 | 29.38 | 29.99 | 29.28 | 29.98 | 50,869 | +0.80(+2.75%) |
Jul 27, 2023 | 29.66 | 29.77 | 29.09 | 29.18 | 34,831 | -0.18(-0.61%) |
Jul 26, 2023 | 28.95 | 29.51 | 28.87 | 29.36 | 68,815 | +0.17(+0.60%) |
Jul 25, 2023 | 29.09 | 29.49 | 28.95 | 29.19 | 54,744 | +0.06(+0.20%) |
Jul 24, 2023 | 28.87 | 29.42 | 28.87 | 29.13 | 137,267 | +0.38(+1.33%) |
Jul 21, 2023 | 28.81 | 28.81 | 28.49 | 28.74 | 15,261 | +0.12(+0.41%) |
Jul 20, 2023 | 28.53 | 28.64 | 28.33 | 28.63 | 23,699 | +0.36(+1.28%) |
Jul 19, 2023 | 28.14 | 28.50 | 28.09 | 28.27 | 24,549 | +0.22(+0.78%) |
Jul 18, 2023 | 27.37 | 28.30 | 27.37 | 28.05 | 187,287 | +0.77(+2.81%) |
Jul 17, 2023 | 27.12 | 27.41 | 27.04 | 27.28 | 25,264 | +0.08(+0.29%) |
Jul 14, 2023 | 28.05 | 28.05 | 27.16 | 27.20 | 47,130 | -0.91(-3.25%) |
Jul 13, 2023 | 28.03 | 28.55 | 27.98 | 28.11 | 58,467 | +0.12(+0.42%) |
Jul 12, 2023 | 28.28 | 28.43 | 27.94 | 28.00 | 106,983 | -0.07(-0.24%) |
Jul 11, 2023 | 27.50 | 28.10 | 27.44 | 28.07 | 63,999 | +0.73(+2.68%) |
Jul 10, 2023 | 27.25 | 27.42 | 27.19 | 27.33 | 24,887 | +0.11(+0.42%) |
Jul 07, 2023 | 26.46 | 27.62 | 26.46 | 27.22 | 30,533 | +0.64(+2.40%) |
Jul 06, 2023 | 27.00 | 27.05 | 26.20 | 26.58 | 20,563 | -0.63(-2.31%) |
Jul 05, 2023 | 27.47 | 27.47 | 27.12 | 27.21 | 85,646 | -0.10(-0.36%) |
Jul 03, 2023 | 27.38 | 27.55 | 27.29 | 27.31 | 57,629 | -0.02(-0.07%) |
Jun 30, 2023 | 27.40 | 27.53 | 27.18 | 27.33 | 48,362 | +0.11(+0.40%) |
Jun 29, 2023 | 26.67 | 27.22 | 26.67 | 27.22 | 38,461 | +0.61(+2.29%) |
Jun 28, 2023 | 26.42 | 26.67 | 26.19 | 26.61 | 36,005 | +0.18(+0.69%) |
Jun 27, 2023 | 26.06 | 26.46 | 25.85 | 26.43 | 37,523 | +0.28(+1.05%) |
Jun 26, 2023 | 25.78 | 26.38 | 25.78 | 26.15 | 17,437 | +0.44(+1.71%) |
Jun 23, 2023 | 25.50 | 25.90 | 25.41 | 25.71 | 30,212 | -0.17(-0.66%) |
Jun 22, 2023 | 26.03 | 26.04 | 25.73 | 25.89 | 24,463 | -0.53(-2.01%) |
Jun 21, 2023 | 25.96 | 26.57 | 25.96 | 26.42 | 41,150 | +0.38(+1.47%) |
Jun 20, 2023 | 26.50 | 26.51 | 25.80 | 26.03 | 33,920 | -0.66(-2.46%) |
Jun 16, 2023 | 26.78 | 26.78 | 26.44 | 26.69 | 24,650 | +0.19(+0.70%) |
Jun 15, 2023 | 25.95 | 26.62 | 25.95 | 26.50 | 71,025 | +1.90(+7.73%) |
May 08, 2023 | 25.04 | 25.28 | 24.57 | 24.60 | 52,804 | +0.11(+0.44%) |
May 05, 2023 | 24.39 | 24.76 | 24.39 | 24.49 | 29,692 | +0.84(+3.54%) |
May 04, 2023 | 24.13 | 24.29 | 23.66 | 23.66 | 42,184 | -0.43(-1.78%) |
May 03, 2023 | 24.18 | 24.55 | 24.03 | 24.09 | 50,150 | -0.60(-2.45%) |
May 02, 2023 | 25.57 | 25.57 | 24.37 | 24.69 | 49,802 | -1.21(-4.67%) |
May 01, 2023 | 25.66 | 26.07 | 25.66 | 25.90 | 80,711 | -0.12(-0.45%) |
Apr 28, 2023 | 25.33 | 26.23 | 25.33 | 26.02 | 35,998 | +0.68(+2.69%) |
Apr 27, 2023 | 25.24 | 25.48 | 24.90 | 25.33 | 49,495 | +0.14(+0.54%) |
Apr 26, 2023 | 25.48 | 25.70 | 25.04 | 25.20 | 53,443 | -0.47(-1.82%) |
Apr 25, 2023 | 26.21 | 26.21 | 25.57 | 25.66 | 27,543 | -0.82(-3.09%) |
Apr 24, 2023 | 25.94 | 26.61 | 25.92 | 26.48 | 21,941 | +0.46(+1.76%) |
Apr 21, 2023 | 26.40 | 26.40 | 25.91 | 26.03 | 28,419 | -0.30(-1.15%) |
Apr 20, 2023 | 26.41 | 26.44 | 26.11 | 26.33 | 55,376 | -0.39(-1.46%) |
Apr 19, 2023 | 26.62 | 26.74 | 26.32 | 26.72 | 39,432 | -0.29(-1.08%) |
Apr 18, 2023 | 26.99 | 27.03 | 26.80 | 27.01 | 28,735 | -0.05(-0.18%) |
Apr 17, 2023 | 27.58 | 27.61 | 27.00 | 27.06 | 36,120 | -0.54(-1.94%) |
Apr 14, 2023 | 27.63 | 27.76 | 27.40 | 27.60 | 26,073 | +0.02(+0.07%) |
Apr 13, 2023 | 27.44 | 27.72 | 27.30 | 27.58 | 21,536 | +0.15(+0.53%) |
Apr 12, 2023 | 27.90 | 27.90 | 27.39 | 27.43 | 42,168 | -0.28(-1.02%) |
Apr 11, 2023 | 27.56 | 27.79 | 27.30 | 27.71 | 45,402 | +0.31(+1.14%) |
Apr 10, 2023 | 27.03 | 27.69 | 27.03 | 27.40 | 42,195 | +0.60(+2.26%) |
Apr 06, 2023 | 27.17 | 27.17 | 26.79 | 26.80 | 37,648 | -0.46(-1.68%) |
Apr 05, 2023 | 26.78 | 27.27 | 26.60 | 27.25 | 35,888 | +0.49(+1.82%) |
Apr 04, 2023 | 27.74 | 27.74 | 26.43 | 26.77 | 84,135 | -0.84(-3.04%) |
Apr 03, 2023 | 27.56 | 27.84 | 27.11 | 27.61 | 281,143 | +1.29(+4.89%) |
Mar 31, 2023 | 26.13 | 26.45 | 26.10 | 26.32 | 56,309 | +0.30(+1.16%) |
Mar 30, 2023 | 26.34 | 26.37 | 25.89 | 26.02 | 60,328 | -0.08(-0.30%) |
Mar 29, 2023 | 26.07 | 26.20 | 25.90 | 26.09 | 46,395 | +0.33(+1.29%) |
Mar 28, 2023 | 25.30 | 26.02 | 25.30 | 25.76 | 75,489 | +0.32(+1.26%) |
Mar 27, 2023 | 25.10 | 25.58 | 24.76 | 25.44 | 60,827 | +0.69(+2.80%) |
Mar 24, 2023 | 24.09 | 24.85 | 23.88 | 24.75 | 172,685 | +0.20(+0.83%) |
Mar 23, 2023 | 25.10 | 25.43 | 24.38 | 24.54 | 93,673 | -0.37(-1.49%) |
Mar 22, 2023 | 25.54 | 25.72 | 24.90 | 24.91 | 63,606 | -0.62(-2.44%) |
Mar 21, 2023 | 25.24 | 25.66 | 25.17 | 25.54 | 63,964 | +0.84(+3.40%) |
Mar 20, 2023 | 24.23 | 24.94 | 24.23 | 24.70 | 67,939 | +0.61(+2.54%) |
Mar 17, 2023 | 24.43 | 24.62 | 23.88 | 24.09 | 75,003 | -0.54(-2.20%) |
Mar 16, 2023 | 23.50 | 24.65 | 23.43 | 24.63 | 81,359 | +0.68(+2.82%) |
Mar 15, 2023 | 24.66 | 24.67 | 23.49 | 23.95 | 189,159 | -1.70(-6.62%) |
Mar 14, 2023 | 25.56 | 26.48 | 25.24 | 25.65 | 88,245 | +0.19(+0.76%) |
Mar 13, 2023 | 25.55 | 26.18 | 25.03 | 25.46 | 123,582 | -0.88(-3.34%) |
Mar 10, 2023 | 26.83 | 27.27 | 26.24 | 26.34 | 77,694 | -0.53(-1.98%) |
Mar 09, 2023 | 27.61 | 28.10 | 26.87 | 26.87 | 89,470 | -0.59(-2.14%) |
Mar 08, 2023 | 27.80 | 28.19 | 27.18 | 27.46 | 145,402 | -0.51(-1.83%) |
Mar 07, 2023 | 28.29 | 28.34 | 27.85 | 27.97 | 242,378 | -0.45(-1.60%) |
Mar 06, 2023 | 28.61 | 28.61 | 28.24 | 28.42 | 70,974 | -0.48(-1.67%) |
Mar 03, 2023 | 27.87 | 29.01 | 27.83 | 28.90 | 139,434 | +0.64(+2.25%) |
Mar 02, 2023 | 27.79 | 28.41 | 27.65 | 28.27 | 37,693 | +0.34(+1.21%) |
Mar 01, 2023 | 27.20 | 28.02 | 27.19 | 27.93 | 140,226 | +0.70(+2.59%) |
Feb 28, 2023 | 28.06 | 28.06 | 27.23 | 27.23 | 313,958 | -0.57(-2.05%) |
Feb 27, 2023 | 27.72 | 27.95 | 27.47 | 27.79 | 68,369 | +0.21(+0.77%) |
Feb 24, 2023 | 27.02 | 27.64 | 26.70 | 27.58 | 118,743 | +0.21(+0.78%) |
Feb 23, 2023 | 27.15 | 27.52 | 26.86 | 27.37 | 76,749 | +0.70(+2.61%) |
Feb 22, 2023 | 26.82 | 27.02 | 26.33 | 26.67 | 60,939 | -0.13(-0.47%) |
Feb 21, 2023 | 26.93 | 27.19 | 26.73 | 26.80 | 234,062 | -0.24(-0.89%) |
Feb 17, 2023 | 27.86 | 27.86 | 26.91 | 27.04 | 252,747 | -1.25(-4.40%) |
Feb 16, 2023 | 28.62 | 28.95 | 28.28 | 28.29 | 78,213 | -0.40(-1.38%) |
Feb 15, 2023 | 28.97 | 28.97 | 28.20 | 28.68 | 81,121 | -0.74(-2.53%) |
Feb 14, 2023 | 28.98 | 29.49 | 28.89 | 29.43 | 68,049 | +0.18(+0.63%) |
Feb 13, 2023 | 29.24 | 29.42 | 28.90 | 29.24 | 80,903 | -0.20(-0.69%) |
Feb 10, 2023 | 28.42 | 29.46 | 28.42 | 29.45 | 220,060 | +1.53(+5.46%) |
Feb 09, 2023 | 28.30 | 28.38 | 27.89 | 27.92 | 101,791 | -0.40(-1.40%) |
Feb 08, 2023 | 28.65 | 28.84 | 28.10 | 28.32 | 317,104 | -0.34(-1.18%) |
Feb 07, 2023 | 27.68 | 28.69 | 27.56 | 28.65 | 449,536 | +1.14(+4.14%) |
Feb 06, 2023 | 27.95 | 28.16 | 27.22 | 27.51 | 1,176,343 | -0.45(-1.62%) |
Feb 03, 2023 | 28.14 | 28.81 | 27.97 | 27.97 | 73,501 | -0.14(-0.52%) |
Feb 02, 2023 | 28.55 | 28.66 | 27.79 | 28.11 | 134,904 | -0.55(-1.92%) |