Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.59 | 26.12 | 25.28 | 25.43 | 63,104 | -0.50(-1.94%) |
Jan 30, 2024 | 25.73 | 25.94 | 25.53 | 25.94 | 66,818 | -0.70(-2.62%) |
Jan 29, 2024 | 26.79 | 26.79 | 26.18 | 26.63 | 68,689 | +0.09(+0.33%) |
Jan 26, 2024 | 26.35 | 26.73 | 26.35 | 26.55 | 40,298 | +0.07(+0.26%) |
Jan 25, 2024 | 26.70 | 26.82 | 26.26 | 26.48 | 89,122 | +0.04(+0.15%) |
Jan 24, 2024 | 26.96 | 26.98 | 26.34 | 26.44 | 73,421 | +0.90(+3.51%) |
Jan 23, 2024 | 25.29 | 25.63 | 25.22 | 25.54 | 63,695 | +0.63(+2.53%) |
Jan 22, 2024 | 24.67 | 25.11 | 24.66 | 24.91 | 109,748 | -0.69(-2.69%) |
Jan 19, 2024 | 25.05 | 25.66 | 24.76 | 25.60 | 126,022 | +0.70(+2.81%) |
Jan 18, 2024 | 24.84 | 24.90 | 24.57 | 24.90 | 73,683 | +0.63(+2.60%) |
Jan 17, 2024 | 23.91 | 24.31 | 23.84 | 24.27 | 92,878 | -1.11(-4.38%) |
Jan 16, 2024 | 25.94 | 25.97 | 25.31 | 25.38 | 140,296 | -2.00(-7.30%) |
Jan 12, 2024 | 27.64 | 27.99 | 27.35 | 27.38 | 438,127 | +0.24(+0.87%) |
Jan 11, 2024 | 27.22 | 27.40 | 26.58 | 27.15 | 77,989 | +0.31(+1.14%) |
Jan 10, 2024 | 26.98 | 26.98 | 26.69 | 26.84 | 51,279 | -0.20(-0.73%) |
Jan 09, 2024 | 27.06 | 27.20 | 26.88 | 27.04 | 74,948 | -1.22(-4.32%) |
Jan 08, 2024 | 27.50 | 28.31 | 27.39 | 28.26 | 75,481 | +0.18(+0.63%) |
Jan 05, 2024 | 28.09 | 28.59 | 27.90 | 28.08 | 397,590 | +0.09(+0.32%) |
Jan 04, 2024 | 27.97 | 28.39 | 27.94 | 27.99 | 38,104 | -0.32(-1.11%) |
Jan 03, 2024 | 27.89 | 28.47 | 27.80 | 28.31 | 69,132 | -0.38(-1.34%) |
Jan 02, 2024 | 28.94 | 29.17 | 28.51 | 28.69 | 97,193 | -1.27(-4.24%) |
Dec 29, 2023 | 29.68 | 30.26 | 29.67 | 29.96 | 75,106 | +0.08(+0.26%) |
Dec 28, 2023 | 29.91 | 30.33 | 29.85 | 29.88 | 89,444 | +0.61(+2.09%) |
Dec 27, 2023 | 29.10 | 29.32 | 29.03 | 29.27 | 95,904 | +0.58(+2.02%) |
Dec 26, 2023 | 28.74 | 28.89 | 28.48 | 28.69 | 54,403 | +0.61(+2.17%) |
Dec 22, 2023 | 27.76 | 28.25 | 27.74 | 28.08 | 95,929 | -0.47(-1.66%) |
Dec 21, 2023 | 28.17 | 28.55 | 27.95 | 28.55 | 132,161 | +1.63(+6.04%) |
Dec 20, 2023 | 27.88 | 28.09 | 26.85 | 26.93 | 234,283 | -1.59(-5.57%) |
Dec 19, 2023 | 28.21 | 28.64 | 28.13 | 28.51 | 139,886 | +0.67(+2.39%) |
Dec 18, 2023 | 27.94 | 27.94 | 27.44 | 27.85 | 153,201 | -0.10(-0.35%) |
Dec 15, 2023 | 28.35 | 28.50 | 27.88 | 27.95 | 86,921 | -0.49(-1.72%) |
Dec 14, 2023 | 27.82 | 28.50 | 27.77 | 28.44 | 222,097 | +1.18(+4.31%) |
Dec 13, 2023 | 25.95 | 27.26 | 25.60 | 27.26 | 132,059 | +0.83(+3.15%) |
Dec 12, 2023 | 26.17 | 26.47 | 25.88 | 26.43 | 40,334 | +0.00(+0.00%) |
Dec 11, 2023 | 26.02 | 26.46 | 26.02 | 26.43 | 39,892 | +0.39(+1.51%) |
Dec 08, 2023 | 25.88 | 26.24 | 25.69 | 26.04 | 184,884 | -0.30(-1.15%) |
Dec 07, 2023 | 26.31 | 26.38 | 26.03 | 26.34 | 56,378 | +0.32(+1.24%) |
Dec 06, 2023 | 26.55 | 26.59 | 25.96 | 26.02 | 44,245 | -0.06(-0.23%) |
Dec 05, 2023 | 25.85 | 26.18 | 25.69 | 26.07 | 85,962 | -0.50(-1.88%) |
Dec 04, 2023 | 26.95 | 27.04 | 26.42 | 26.57 | 69,710 | -0.96(-3.49%) |
Dec 01, 2023 | 26.59 | 27.55 | 26.50 | 27.53 | 88,518 | +0.32(+1.19%) |
Nov 30, 2023 | 27.28 | 27.28 | 26.69 | 27.21 | 136,889 | +0.14(+0.51%) |
Nov 29, 2023 | 27.16 | 27.52 | 26.99 | 27.07 | 78,340 | -0.51(-1.85%) |
Nov 28, 2023 | 27.22 | 27.69 | 27.16 | 27.58 | 91,430 | +0.72(+2.66%) |
Nov 27, 2023 | 26.90 | 26.96 | 26.64 | 26.87 | 81,529 | -0.29(-1.08%) |
Nov 24, 2023 | 26.84 | 27.25 | 26.84 | 27.16 | 52,458 | -0.02(-0.07%) |
Nov 22, 2023 | 27.24 | 27.44 | 26.94 | 27.18 | 96,492 | -0.14(-0.50%) |
Nov 21, 2023 | 27.76 | 27.82 | 27.28 | 27.32 | 80,635 | -0.64(-2.28%) |
Nov 20, 2023 | 27.34 | 28.09 | 27.28 | 27.96 | 82,450 | +1.09(+4.05%) |
Nov 17, 2023 | 26.91 | 27.08 | 26.75 | 26.87 | 45,964 | -0.03(-0.12%) |
Nov 16, 2023 | 26.78 | 27.23 | 26.52 | 26.90 | 68,004 | -0.81(-2.92%) |
Nov 15, 2023 | 27.69 | 28.11 | 27.50 | 27.71 | 140,669 | +0.73(+2.72%) |
Nov 14, 2023 | 26.18 | 27.11 | 26.13 | 26.98 | 182,731 | +1.97(+7.87%) |
Nov 13, 2023 | 24.72 | 25.27 | 24.64 | 25.01 | 78,035 | -0.01(-0.04%) |
Nov 10, 2023 | 24.61 | 25.13 | 24.41 | 25.02 | 65,909 | +0.46(+1.87%) |
Nov 09, 2023 | 25.26 | 25.39 | 24.45 | 24.56 | 44,750 | -0.71(-2.79%) |
Nov 08, 2023 | 25.33 | 25.62 | 25.13 | 25.26 | 60,499 | -0.50(-1.94%) |
Nov 07, 2023 | 25.43 | 25.82 | 25.08 | 25.76 | 92,711 | -0.24(-0.90%) |
Nov 06, 2023 | 26.24 | 26.37 | 25.84 | 26.00 | 78,434 | +0.71(+2.79%) |
Nov 03, 2023 | 24.78 | 25.50 | 24.78 | 25.29 | 173,085 | +1.41(+5.91%) |
Nov 02, 2023 | 23.68 | 23.94 | 23.49 | 23.88 | 109,993 | +1.16(+5.09%) |
Nov 01, 2023 | 22.11 | 22.73 | 22.04 | 22.73 | 125,946 | +0.65(+2.93%) |
Oct 31, 2023 | 21.89 | 22.15 | 21.60 | 22.08 | 132,648 | -0.41(-1.83%) |
Oct 30, 2023 | 22.86 | 22.91 | 22.26 | 22.49 | 87,715 | +0.65(+2.96%) |
Oct 27, 2023 | 22.51 | 22.58 | 21.76 | 21.84 | 58,014 | -0.05(-0.22%) |
Oct 26, 2023 | 21.77 | 22.06 | 21.62 | 21.89 | 82,246 | -0.36(-1.63%) |
Oct 25, 2023 | 22.43 | 22.67 | 22.18 | 22.25 | 84,920 | -0.87(-3.77%) |
Oct 24, 2023 | 22.53 | 23.30 | 22.52 | 23.13 | 56,755 | +0.79(+3.55%) |
Oct 23, 2023 | 21.90 | 22.56 | 21.62 | 22.33 | 117,002 | +0.02(+0.09%) |
Oct 20, 2023 | 22.58 | 22.83 | 22.31 | 22.31 | 359,937 | -0.89(-3.84%) |
Oct 19, 2023 | 23.42 | 23.80 | 23.20 | 23.20 | 82,338 | -0.46(-1.95%) |
Oct 18, 2023 | 24.09 | 24.17 | 23.54 | 23.67 | 70,100 | -1.18(-4.73%) |
Oct 17, 2023 | 24.37 | 25.14 | 24.37 | 24.84 | 63,290 | -0.13(-0.51%) |
Oct 16, 2023 | 24.47 | 25.11 | 24.37 | 24.97 | 68,928 | +0.51(+2.08%) |
Oct 13, 2023 | 24.79 | 24.97 | 24.35 | 24.46 | 66,675 | -0.34(-1.38%) |
Oct 12, 2023 | 25.86 | 25.86 | 24.61 | 24.80 | 58,215 | -0.91(-3.54%) |
Oct 11, 2023 | 25.80 | 25.91 | 25.37 | 25.71 | 42,975 | +0.50(+1.98%) |
Oct 10, 2023 | 24.65 | 25.30 | 24.61 | 25.21 | 86,801 | +1.06(+4.38%) |
Oct 09, 2023 | 23.51 | 24.17 | 23.42 | 24.16 | 67,394 | -0.39(-1.60%) |
Oct 06, 2023 | 23.50 | 24.67 | 23.41 | 24.55 | 89,620 | +1.02(+4.33%) |
Oct 05, 2023 | 23.32 | 23.56 | 23.04 | 23.53 | 51,315 | +0.27(+1.18%) |
Oct 04, 2023 | 23.31 | 23.42 | 23.04 | 23.25 | 66,921 | -0.19(-0.79%) |
Oct 03, 2023 | 23.77 | 23.97 | 23.39 | 23.44 | 58,860 | -1.06(-4.32%) |
Oct 02, 2023 | 24.73 | 24.73 | 24.27 | 24.50 | 82,823 | -0.31(-1.26%) |
Sep 29, 2023 | 25.62 | 25.63 | 24.73 | 24.81 | 199,873 | -0.01(-0.04%) |
Sep 28, 2023 | 24.30 | 24.90 | 24.16 | 24.82 | 41,036 | +0.20(+0.80%) |
Sep 27, 2023 | 24.88 | 24.90 | 24.31 | 24.63 | 31,684 | +0.14(+0.56%) |
Sep 26, 2023 | 24.87 | 24.98 | 24.47 | 24.49 | 32,546 | -1.10(-4.29%) |
Sep 25, 2023 | 25.27 | 25.62 | 25.50 | 25.59 | 30,644 | -0.34(-1.32%) |
Sep 22, 2023 | 26.27 | 26.37 | 25.92 | 25.93 | 57,285 | +0.81(+3.24%) |
Sep 21, 2023 | 25.27 | 25.43 | 25.09 | 25.11 | 90,515 | -1.35(-5.11%) |
Sep 20, 2023 | 27.10 | 27.33 | 26.47 | 26.47 | 44,563 | -0.47(-1.75%) |
Sep 19, 2023 | 26.97 | 27.09 | 26.67 | 26.94 | 53,722 | -0.38(-1.37%) |
Sep 18, 2023 | 27.22 | 27.36 | 26.96 | 27.31 | 33,808 | -0.13(-0.46%) |
Sep 15, 2023 | 27.85 | 27.97 | 27.38 | 27.44 | 35,313 | -0.41(-1.46%) |
Sep 14, 2023 | 27.74 | 28.02 | 27.60 | 27.85 | 56,532 | +0.60(+2.21%) |
Sep 13, 2023 | 27.41 | 27.51 | 27.18 | 27.24 | 34,594 | -0.10(-0.35%) |
Sep 12, 2023 | 27.14 | 27.56 | 26.83 | 27.34 | 35,748 | -0.28(-1.02%) |
Sep 11, 2023 | 27.55 | 27.64 | 27.26 | 27.62 | 60,731 | +0.96(+3.60%) |
Sep 08, 2023 | 26.74 | 26.91 | 26.54 | 26.66 | 98,131 | +0.12(+0.44%) |
Sep 07, 2023 | 26.59 | 26.69 | 26.33 | 26.55 | 88,964 | -0.93(-3.39%) |
Sep 06, 2023 | 27.75 | 28.17 | 27.41 | 27.48 | 44,315 | -0.47(-1.66%) |
Sep 05, 2023 | 28.17 | 28.24 | 27.88 | 27.94 | 71,968 | -0.70(-2.44%) |
Sep 01, 2023 | 28.80 | 29.08 | 28.53 | 28.64 | 83,249 | +0.93(+3.36%) |
Aug 31, 2023 | 28.12 | 28.19 | 27.62 | 27.71 | 127,978 | -1.04(-3.61%) |
Aug 30, 2023 | 28.66 | 28.98 | 27.79 | 28.75 | 79,078 | -0.34(-1.17%) |
Aug 29, 2023 | 28.29 | 29.17 | 28.10 | 29.09 | 143,229 | +0.96(+3.41%) |
Aug 28, 2023 | 27.83 | 28.16 | 27.70 | 28.13 | 20,239 | +0.86(+3.16%) |
Aug 25, 2023 | 27.15 | 27.37 | 26.58 | 27.26 | 60,189 | +0.03(+0.11%) |
Aug 24, 2023 | 27.80 | 27.96 | 27.21 | 27.23 | 64,249 | -0.29(-1.06%) |
Aug 23, 2023 | 26.92 | 27.66 | 26.92 | 27.53 | 45,060 | +1.17(+4.45%) |
Aug 22, 2023 | 26.85 | 26.85 | 26.18 | 26.35 | 60,969 | +0.03(+0.11%) |
Aug 21, 2023 | 26.13 | 26.54 | 26.07 | 26.32 | 45,247 | -0.05(-0.18%) |
Aug 18, 2023 | 26.07 | 26.46 | 25.92 | 26.37 | 93,337 | -0.51(-1.91%) |
Aug 17, 2023 | 27.66 | 27.71 | 26.84 | 26.89 | 59,081 | +0.21(+0.80%) |
Aug 16, 2023 | 27.08 | 27.34 | 26.67 | 26.67 | 70,576 | -0.84(-3.06%) |
Aug 15, 2023 | 28.07 | 28.07 | 27.35 | 27.52 | 71,184 | -0.95(-3.34%) |
Aug 14, 2023 | 28.08 | 28.48 | 27.83 | 28.47 | 45,330 | -0.43(-1.47%) |
Aug 11, 2023 | 29.16 | 29.25 | 28.64 | 28.89 | 99,704 | -1.41(-4.64%) |
Aug 10, 2023 | 30.73 | 31.45 | 30.08 | 30.30 | 55,052 | +0.22(+0.74%) |
Aug 09, 2023 | 30.40 | 30.54 | 29.74 | 30.07 | 121,549 | +0.18(+0.62%) |
Aug 08, 2023 | 29.67 | 29.90 | 29.18 | 29.89 | 133,202 | -1.13(-3.65%) |
Aug 07, 2023 | 31.40 | 31.40 | 30.64 | 31.02 | 79,667 | -0.13(-0.40%) |
Aug 04, 2023 | 31.56 | 32.02 | 31.05 | 31.15 | 204,643 | -0.11(-0.34%) |
Aug 03, 2023 | 30.99 | 31.60 | 30.99 | 31.26 | 102,635 | +0.33(+1.07%) |
Aug 02, 2023 | 31.81 | 31.81 | 30.74 | 30.93 | 152,352 | -2.38(-7.16%) |
Aug 01, 2023 | 33.76 | 34.31 | 33.29 | 33.31 | 102,430 | -1.39(-3.99%) |
Jul 31, 2023 | 34.37 | 34.80 | 34.15 | 34.70 | 160,399 | +0.00(+0.00%) |
Jul 28, 2023 | 34.26 | 34.75 | 34.08 | 34.70 | 363,925 | +2.30(+7.09%) |
Jul 27, 2023 | 33.76 | 33.76 | 32.21 | 32.40 | 85,362 | -1.19(-3.55%) |
Jul 26, 2023 | 32.73 | 33.87 | 32.33 | 33.59 | 68,512 | +0.58(+1.76%) |
Jul 25, 2023 | 33.34 | 33.47 | 33.01 | 33.01 | 70,745 | +0.75(+2.31%) |
Jul 24, 2023 | 31.26 | 32.54 | 31.22 | 32.26 | 68,335 | +1.27(+4.10%) |
Jul 21, 2023 | 31.43 | 31.43 | 30.94 | 31.00 | 68,776 | -0.22(-0.71%) |
Jul 20, 2023 | 31.57 | 31.61 | 31.02 | 31.22 | 54,827 | -0.69(-2.16%) |
Jul 19, 2023 | 32.25 | 32.56 | 31.78 | 31.91 | 62,545 | -0.23(-0.72%) |
Jul 18, 2023 | 32.26 | 32.44 | 31.78 | 32.14 | 84,412 | -0.68(-2.07%) |
Jul 17, 2023 | 32.29 | 32.82 | 31.90 | 32.82 | 56,316 | +0.16(+0.47%) |
Jul 14, 2023 | 32.89 | 33.33 | 32.61 | 32.66 | 121,977 | -0.61(-1.84%) |
Jul 13, 2023 | 32.59 | 33.46 | 32.51 | 33.27 | 162,569 | +1.28(+4.00%) |
Jul 12, 2023 | 31.34 | 32.12 | 31.32 | 31.99 | 152,777 | +1.93(+6.42%) |
Jul 11, 2023 | 29.72 | 30.10 | 29.44 | 30.06 | 58,741 | +0.98(+3.37%) |
Jul 10, 2023 | 28.55 | 29.19 | 28.52 | 29.09 | 33,777 | -0.11(-0.37%) |
Jul 07, 2023 | 28.46 | 29.55 | 28.46 | 29.19 | 48,215 | +0.97(+3.43%) |
Jul 06, 2023 | 28.74 | 28.79 | 27.86 | 28.22 | 86,367 | -1.67(-5.58%) |
Jul 05, 2023 | 30.26 | 30.26 | 29.88 | 29.89 | 119,694 | -0.71(-2.31%) |
Jul 03, 2023 | 30.56 | 31.04 | 30.48 | 30.60 | 101,295 | +0.95(+3.20%) |
Jun 30, 2023 | 29.65 | 29.96 | 29.41 | 29.65 | 101,883 | +0.63(+2.17%) |
Jun 29, 2023 | 28.81 | 29.02 | 28.69 | 29.02 | 58,932 | -0.47(-1.61%) |
Jun 28, 2023 | 29.31 | 29.49 | 29.12 | 29.49 | 60,547 | -0.47(-1.55%) |
Jun 27, 2023 | 29.75 | 30.02 | 29.62 | 29.96 | 76,659 | +0.87(+3.00%) |
Jun 26, 2023 | 29.13 | 29.46 | 29.03 | 29.09 | 76,917 | +0.26(+0.91%) |
Jun 23, 2023 | 28.91 | 28.93 | 28.57 | 28.82 | 320,396 | -1.37(-4.53%) |
Jun 22, 2023 | 30.01 | 30.26 | 29.85 | 30.19 | 40,885 | -0.40(-1.30%) |
Jun 21, 2023 | 30.41 | 30.68 | 30.15 | 30.59 | 105,045 | -0.29(-0.95%) |
Jun 20, 2023 | 31.53 | 31.61 | 30.71 | 30.88 | 127,843 | -2.02(-6.13%) |
Jun 16, 2023 | 33.44 | 33.44 | 32.61 | 32.90 | 193,351 | -0.36(-1.09%) |
Jun 15, 2023 | 32.93 | 33.30 | 32.67 | 33.26 | 89,707 | +0.80(+2.45%) |
Jun 14, 2023 | 31.71 | 32.60 | 31.69 | 32.47 | 112,434 | +0.81(+2.55%) |
Jun 13, 2023 | 31.74 | 31.99 | 31.45 | 31.66 | 139,917 | +0.79(+2.55%) |
Jun 12, 2023 | 30.75 | 30.89 | 30.54 | 30.87 | 73,493 | +0.21(+0.69%) |
Jun 09, 2023 | 30.56 | 31.03 | 30.52 | 30.66 | 103,358 | +0.46(+1.53%) |
Jun 08, 2023 | 29.73 | 30.30 | 29.71 | 30.20 | 89,074 | +0.56(+1.88%) |
Jun 07, 2023 | 29.99 | 30.40 | 29.56 | 29.64 | 53,647 | -0.37(-1.25%) |
Jun 06, 2023 | 29.17 | 30.10 | 28.97 | 30.02 | 87,648 | +0.78(+2.66%) |
Jun 05, 2023 | 29.11 | 29.31 | 28.89 | 29.24 | 73,771 | -0.06(-0.20%) |
Jun 02, 2023 | 29.20 | 29.50 | 29.12 | 29.30 | 113,329 | +1.44(+5.17%) |
Jun 01, 2023 | 26.50 | 27.88 | 26.50 | 27.86 | 52,706 | +1.32(+4.96%) |
May 31, 2023 | 26.61 | 26.61 | 25.86 | 26.54 | 63,274 | -0.74(-2.71%) |
May 30, 2023 | 27.95 | 28.01 | 27.01 | 27.28 | 79,398 | -0.93(-3.30%) |
May 26, 2023 | 27.54 | 28.34 | 27.51 | 28.21 | 60,883 | +1.34(+5.00%) |
May 25, 2023 | 27.24 | 27.24 | 26.67 | 26.87 | 64,407 | -0.15(-0.57%) |
May 24, 2023 | 27.53 | 27.55 | 26.98 | 27.02 | 54,243 | -0.62(-2.26%) |
May 23, 2023 | 28.25 | 28.42 | 27.63 | 27.65 | 70,760 | -1.30(-4.48%) |
May 22, 2023 | 28.85 | 29.36 | 28.85 | 28.94 | 59,888 | +0.61(+2.14%) |
May 19, 2023 | 28.45 | 28.45 | 28.12 | 28.33 | 44,210 | +0.01(+0.03%) |
May 18, 2023 | 28.44 | 28.44 | 27.96 | 28.33 | 39,177 | -0.47(-1.63%) |
May 17, 2023 | 28.37 | 28.83 | 28.22 | 28.80 | 38,911 | +0.38(+1.35%) |
May 16, 2023 | 28.35 | 28.73 | 28.33 | 28.41 | 40,950 | -0.61(-2.08%) |
May 15, 2023 | 28.36 | 29.09 | 28.12 | 29.02 | 71,630 | +1.52(+5.52%) |
May 12, 2023 | 27.90 | 27.90 | 27.32 | 27.50 | 99,875 | -1.00(-3.50%) |
May 11, 2023 | 28.12 | 28.50 | 27.86 | 28.50 | 72,634 | -0.41(-1.43%) |
May 10, 2023 | 28.85 | 29.07 | 28.40 | 28.91 | 71,435 | +0.01(+0.03%) |
May 09, 2023 | 28.60 | 28.97 | 28.46 | 28.90 | 54,738 | -0.54(-1.83%) |
May 08, 2023 | 29.75 | 29.75 | 29.30 | 29.44 | 64,237 | +0.06(+0.20%) |
May 05, 2023 | 28.68 | 29.51 | 28.53 | 29.38 | 89,824 | +1.05(+3.69%) |
May 04, 2023 | 28.31 | 28.56 | 28.18 | 28.34 | 50,579 | +0.68(+2.46%) |
May 03, 2023 | 27.69 | 28.17 | 27.64 | 27.66 | 103,126 | -0.11(-0.41%) |
May 02, 2023 | 28.30 | 28.31 | 27.46 | 27.77 | 69,792 | -0.84(-2.92%) |
May 01, 2023 | 28.51 | 29.22 | 28.50 | 28.61 | 37,334 | -0.34(-1.16%) |
Apr 28, 2023 | 28.51 | 28.98 | 28.40 | 28.94 | 45,736 | +0.39(+1.38%) |
Apr 27, 2023 | 27.94 | 28.61 | 27.83 | 28.55 | 60,129 | +1.18(+4.32%) |
Apr 26, 2023 | 27.90 | 27.98 | 27.35 | 27.37 | 69,259 | +0.49(+1.82%) |
Apr 25, 2023 | 27.47 | 27.49 | 26.84 | 26.88 | 82,763 | -1.70(-5.95%) |
Apr 24, 2023 | 28.60 | 28.64 | 28.28 | 28.58 | 71,977 | -0.28(-0.96%) |
Apr 21, 2023 | 28.87 | 28.89 | 28.28 | 28.85 | 119,642 | -0.85(-2.85%) |
Apr 20, 2023 | 29.62 | 30.20 | 29.39 | 29.70 | 86,083 | -0.02(-0.06%) |
Apr 19, 2023 | 29.72 | 29.91 | 29.47 | 29.72 | 93,715 | -1.10(-3.58%) |
Apr 18, 2023 | 31.07 | 31.10 | 30.52 | 30.82 | 42,223 | -0.07(-0.22%) |
Apr 17, 2023 | 30.92 | 30.97 | 30.47 | 30.89 | 60,117 | +0.43(+1.42%) |
Apr 14, 2023 | 30.55 | 30.91 | 30.03 | 30.46 | 76,854 | -0.62(-2.01%) |
Apr 13, 2023 | 30.76 | 31.15 | 30.76 | 31.08 | 126,557 | +1.32(+4.42%) |
Apr 12, 2023 | 30.73 | 30.76 | 29.63 | 29.77 | 64,870 | -0.64(-2.12%) |
Apr 11, 2023 | 30.61 | 30.81 | 30.40 | 30.41 | 112,514 | +0.54(+1.80%) |
Apr 10, 2023 | 29.55 | 29.91 | 29.45 | 29.87 | 68,488 | +0.13(+0.45%) |
Apr 06, 2023 | 29.16 | 29.97 | 29.03 | 29.74 | 82,700 | +0.27(+0.91%) |
Apr 05, 2023 | 30.06 | 30.06 | 29.15 | 29.47 | 94,809 | -0.74(-2.45%) |
Apr 04, 2023 | 30.06 | 30.29 | 29.75 | 30.21 | 69,339 | -0.06(-0.19%) |
Apr 03, 2023 | 30.05 | 30.29 | 29.74 | 30.27 | 77,510 | +0.22(+0.74%) |
Mar 31, 2023 | 30.30 | 30.39 | 29.74 | 30.05 | 136,615 | -0.17(-0.57%) |
Mar 30, 2023 | 30.09 | 30.38 | 29.84 | 30.22 | 137,495 | +0.88(+3.01%) |
Mar 29, 2023 | 29.16 | 29.46 | 28.83 | 29.34 | 195,525 | +0.32(+1.09%) |
Mar 28, 2023 | 28.60 | 29.06 | 28.44 | 29.02 | 111,827 | +1.08(+3.85%) |
Mar 27, 2023 | 27.85 | 28.07 | 27.52 | 27.94 | 50,232 | -0.45(-1.59%) |
Mar 24, 2023 | 27.91 | 28.40 | 27.65 | 28.39 | 117,463 | -0.26(-0.90%) |
Mar 23, 2023 | 29.06 | 29.56 | 28.23 | 28.65 | 203,733 | +1.14(+4.15%) |
Mar 22, 2023 | 27.79 | 28.70 | 27.49 | 27.51 | 143,861 | +0.27(+0.99%) |
Mar 21, 2023 | 26.99 | 27.36 | 26.77 | 27.24 | 58,743 | +0.86(+3.27%) |
Mar 20, 2023 | 25.89 | 26.64 | 25.83 | 26.38 | 69,993 | +0.25(+0.94%) |
Mar 17, 2023 | 26.52 | 26.68 | 25.95 | 26.13 | 260,876 | -0.52(-1.96%) |
Mar 16, 2023 | 25.34 | 26.72 | 25.34 | 26.65 | 90,491 | +1.20(+4.73%) |
Mar 15, 2023 | 25.08 | 25.54 | 24.78 | 25.45 | 176,256 | -1.52(-5.63%) |
Mar 14, 2023 | 26.75 | 27.11 | 26.54 | 26.97 | 121,483 | +0.01(+0.04%) |
Mar 13, 2023 | 26.68 | 27.38 | 26.41 | 26.96 | 120,519 | +0.15(+0.57%) |
Mar 10, 2023 | 27.13 | 27.66 | 26.73 | 26.81 | 356,527 | -0.39(-1.43%) |
Mar 09, 2023 | 28.32 | 28.41 | 27.07 | 27.19 | 141,250 | -1.94(-6.64%) |
Mar 08, 2023 | 28.77 | 29.35 | 28.77 | 29.13 | 50,207 | +0.31(+1.09%) |
Mar 07, 2023 | 29.99 | 30.02 | 28.77 | 28.82 | 100,223 | -1.61(-5.30%) |
Mar 06, 2023 | 30.71 | 31.02 | 30.34 | 30.43 | 79,264 | -0.26(-0.83%) |
Mar 03, 2023 | 30.23 | 30.86 | 30.10 | 30.68 | 101,624 | +0.62(+2.05%) |
Mar 02, 2023 | 29.22 | 30.14 | 28.94 | 30.07 | 95,228 | +0.46(+1.54%) |
Mar 01, 2023 | 29.76 | 29.98 | 29.45 | 29.61 | 175,694 | +1.78(+6.41%) |
Feb 28, 2023 | 28.24 | 28.44 | 27.80 | 27.83 | 130,533 | -0.72(-2.52%) |
Feb 27, 2023 | 28.55 | 28.63 | 28.30 | 28.55 | 70,392 | +0.53(+1.90%) |
Feb 24, 2023 | 28.18 | 28.42 | 27.68 | 28.02 | 234,343 | -2.09(-6.93%) |
Feb 23, 2023 | 30.82 | 30.91 | 29.52 | 30.11 | 46,009 | +0.60(+2.03%) |
Feb 22, 2023 | 29.89 | 30.20 | 29.40 | 29.51 | 84,920 | -0.63(-2.08%) |
Feb 21, 2023 | 30.60 | 31.13 | 30.05 | 30.13 | 83,863 | -1.32(-4.19%) |
Feb 17, 2023 | 31.32 | 31.49 | 30.95 | 31.45 | 100,959 | -0.96(-2.96%) |
Feb 16, 2023 | 31.93 | 32.83 | 31.64 | 32.41 | 82,723 | +0.09(+0.29%) |
Feb 15, 2023 | 31.73 | 32.35 | 31.58 | 32.32 | 155,938 | -0.83(-2.49%) |
Feb 14, 2023 | 32.74 | 33.67 | 32.46 | 33.14 | 90,981 | -0.31(-0.94%) |
Feb 13, 2023 | 32.92 | 33.62 | 32.78 | 33.45 | 66,303 | +0.84(+2.59%) |
Feb 10, 2023 | 33.06 | 33.07 | 32.35 | 32.61 | 79,755 | -1.02(-3.05%) |
Feb 09, 2023 | 34.44 | 34.61 | 33.29 | 33.63 | 100,693 | +0.46(+1.40%) |
Feb 08, 2023 | 33.63 | 33.71 | 32.79 | 33.17 | 115,073 | -0.22(-0.65%) |
Feb 07, 2023 | 33.09 | 33.70 | 32.39 | 33.39 | 177,493 | +0.38(+1.15%) |
Feb 06, 2023 | 32.66 | 33.13 | 32.23 | 33.01 | 265,152 | -1.44(-4.18%) |
Feb 03, 2023 | 35.24 | 35.81 | 34.21 | 34.45 | 216,329 | -1.99(-5.47%) |
Feb 02, 2023 | 37.21 | 37.21 | 35.90 | 36.44 | 237,205 | -0.71(-1.91%) |