Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.48 | 25.22 | 22.51 | 24.27 | 1,022,768 | -1.13(-4.46%) |
Nov 29, 2023 | 26.00 | 26.28 | 25.33 | 25.40 | 443,981 | -0.35(-1.35%) |
Nov 28, 2023 | 25.91 | 25.93 | 25.40 | 25.75 | 247,645 | -0.08(-0.31%) |
Nov 27, 2023 | 26.22 | 26.72 | 25.76 | 25.82 | 252,055 | -0.50(-1.89%) |
Nov 24, 2023 | 26.09 | 26.36 | 26.09 | 26.32 | 50,584 | +0.21(+0.80%) |
Nov 22, 2023 | 26.28 | 26.38 | 25.82 | 26.11 | 98,852 | +0.00(+0.00%) |
Nov 21, 2023 | 26.39 | 26.43 | 25.97 | 26.11 | 129,393 | -0.34(-1.28%) |
Nov 20, 2023 | 26.07 | 26.57 | 25.98 | 26.45 | 132,343 | +0.30(+1.14%) |
Nov 17, 2023 | 25.48 | 26.54 | 25.33 | 26.15 | 154,326 | +0.83(+3.30%) |
Nov 16, 2023 | 25.87 | 26.19 | 25.20 | 25.32 | 187,289 | -0.68(-2.60%) |
Nov 15, 2023 | 26.20 | 26.62 | 25.96 | 25.99 | 192,322 | +0.02(+0.08%) |
Nov 14, 2023 | 25.68 | 26.20 | 25.65 | 25.97 | 279,917 | +0.90(+3.61%) |
Nov 13, 2023 | 24.71 | 25.21 | 24.61 | 25.07 | 95,463 | +0.23(+0.92%) |
Nov 10, 2023 | 24.55 | 25.19 | 24.46 | 24.84 | 135,037 | +0.34(+1.38%) |
Nov 09, 2023 | 25.20 | 25.74 | 24.41 | 24.50 | 394,558 | -0.38(-1.52%) |
Nov 08, 2023 | 25.44 | 25.50 | 24.79 | 24.88 | 206,537 | -0.55(-2.15%) |
Nov 07, 2023 | 25.00 | 25.44 | 24.94 | 25.43 | 127,060 | +0.44(+1.75%) |
Nov 06, 2023 | 25.69 | 25.69 | 24.76 | 24.99 | 167,510 | -0.70(-2.71%) |
Nov 03, 2023 | 25.47 | 25.89 | 25.11 | 25.69 | 148,442 | +0.65(+2.58%) |
Nov 02, 2023 | 25.66 | 25.87 | 24.96 | 25.04 | 163,674 | -0.33(-1.29%) |
Nov 01, 2023 | 24.71 | 25.46 | 24.32 | 25.37 | 281,275 | +0.73(+2.98%) |
Oct 31, 2023 | 24.43 | 24.81 | 24.36 | 24.63 | 137,876 | +0.19(+0.77%) |
Oct 30, 2023 | 24.65 | 24.89 | 24.32 | 24.44 | 204,464 | +0.19(+0.78%) |
Oct 27, 2023 | 24.38 | 24.51 | 24.13 | 24.26 | 222,958 | -0.07(-0.29%) |
Oct 26, 2023 | 24.40 | 24.63 | 24.07 | 24.32 | 187,473 | +0.05(+0.20%) |
Oct 25, 2023 | 24.89 | 25.13 | 24.18 | 24.27 | 214,811 | -0.75(-2.98%) |
Oct 24, 2023 | 25.45 | 25.62 | 24.88 | 25.02 | 163,042 | -0.14(-0.55%) |
Oct 23, 2023 | 25.59 | 25.60 | 25.12 | 25.16 | 214,134 | -0.28(-1.09%) |
Oct 20, 2023 | 26.04 | 26.04 | 25.35 | 25.44 | 179,018 | -0.55(-2.10%) |
Oct 19, 2023 | 26.20 | 26.38 | 25.85 | 25.98 | 219,407 | -0.35(-1.32%) |
Oct 18, 2023 | 26.47 | 26.65 | 26.18 | 26.33 | 166,856 | -0.30(-1.12%) |
Oct 17, 2023 | 27.19 | 27.64 | 26.62 | 26.63 | 253,146 | -0.81(-2.97%) |
Oct 16, 2023 | 26.83 | 27.56 | 26.70 | 27.44 | 154,312 | +0.76(+2.87%) |
Oct 13, 2023 | 27.25 | 27.32 | 26.59 | 26.68 | 178,568 | -0.51(-1.86%) |
Oct 12, 2023 | 28.30 | 28.43 | 26.77 | 27.19 | 282,533 | -1.06(-3.76%) |
Oct 11, 2023 | 28.09 | 29.05 | 28.09 | 28.25 | 255,443 | +0.16(+0.57%) |
Oct 10, 2023 | 27.09 | 28.28 | 27.06 | 28.09 | 150,231 | +0.99(+3.67%) |
Oct 09, 2023 | 27.17 | 27.41 | 26.88 | 27.10 | 125,915 | -0.10(-0.37%) |
Oct 06, 2023 | 26.99 | 27.28 | 26.23 | 27.20 | 249,918 | +0.13(+0.48%) |
Oct 05, 2023 | 28.11 | 28.35 | 27.01 | 27.07 | 296,131 | -1.11(-3.95%) |
Oct 04, 2023 | 28.21 | 28.95 | 27.92 | 28.18 | 341,671 | -0.03(-0.11%) |
Oct 03, 2023 | 28.70 | 28.70 | 28.14 | 28.21 | 161,966 | -0.58(-2.00%) |
Oct 02, 2023 | 29.21 | 29.68 | 28.56 | 28.78 | 276,400 | -0.43(-1.46%) |
Sep 29, 2023 | 29.30 | 29.41 | 28.97 | 29.21 | 233,889 | +0.11(+0.38%) |
Sep 28, 2023 | 28.73 | 29.26 | 28.68 | 29.10 | 196,796 | +0.38(+1.31%) |
Sep 27, 2023 | 28.40 | 29.00 | 28.31 | 28.72 | 255,618 | +0.41(+1.44%) |
Sep 26, 2023 | 28.36 | 28.54 | 28.14 | 28.32 | 258,643 | -0.04(-0.14%) |
Sep 25, 2023 | 28.16 | 28.68 | 28.35 | 28.36 | 193,518 | +0.20(+0.71%) |
Sep 22, 2023 | 28.17 | 28.69 | 27.92 | 28.16 | 203,634 | +0.16(+0.57%) |
Sep 21, 2023 | 28.20 | 28.54 | 27.65 | 28.00 | 264,270 | -0.27(-0.95%) |
Sep 20, 2023 | 28.62 | 30.06 | 28.17 | 28.27 | 550,862 | +1.08(+3.98%) |
Sep 19, 2023 | 27.32 | 27.56 | 26.83 | 27.19 | 212,490 | -0.24(-0.87%) |
Sep 18, 2023 | 27.84 | 27.85 | 27.24 | 27.42 | 183,201 | -0.26(-0.93%) |
Sep 15, 2023 | 28.61 | 28.62 | 27.34 | 27.68 | 267,890 | -0.89(-3.13%) |
Sep 14, 2023 | 28.38 | 28.86 | 28.26 | 28.58 | 141,918 | +0.35(+1.23%) |
Sep 13, 2023 | 27.81 | 28.63 | 27.81 | 28.23 | 306,518 | +0.47(+1.68%) |
Sep 12, 2023 | 27.81 | 28.07 | 27.66 | 27.76 | 205,215 | -0.16(-0.57%) |
Sep 11, 2023 | 27.22 | 28.13 | 26.97 | 27.92 | 334,613 | +1.76(+6.72%) |
Sep 08, 2023 | 26.71 | 26.71 | 25.81 | 26.16 | 263,139 | -0.52(-1.94%) |
Sep 07, 2023 | 25.48 | 27.30 | 25.48 | 26.68 | 361,225 | +1.21(+4.76%) |
Sep 06, 2023 | 25.85 | 26.18 | 25.19 | 25.47 | 245,393 | -0.42(-1.61%) |
Sep 05, 2023 | 26.10 | 26.13 | 25.42 | 25.88 | 223,537 | -0.36(-1.36%) |
Sep 01, 2023 | 26.23 | 26.50 | 25.81 | 26.24 | 169,565 | +0.05(+0.19%) |
Aug 31, 2023 | 26.35 | 26.85 | 26.07 | 26.19 | 192,502 | -0.13(-0.49%) |
Aug 30, 2023 | 26.30 | 26.55 | 26.15 | 26.32 | 262,613 | +0.10(+0.38%) |
Aug 29, 2023 | 25.85 | 26.42 | 25.75 | 26.22 | 193,407 | +0.34(+1.30%) |
Aug 28, 2023 | 25.86 | 26.49 | 25.48 | 25.88 | 207,583 | +0.32(+1.24%) |
Aug 25, 2023 | 26.07 | 26.49 | 25.16 | 25.57 | 385,384 | -0.24(-0.92%) |
Aug 24, 2023 | 28.25 | 30.28 | 25.78 | 25.80 | 1,024,316 | +1.58(+6.52%) |
Aug 23, 2023 | 24.06 | 24.65 | 23.86 | 24.23 | 216,414 | +0.07(+0.29%) |
Aug 22, 2023 | 24.77 | 25.03 | 24.12 | 24.16 | 191,599 | -0.83(-3.34%) |
Aug 21, 2023 | 25.03 | 25.44 | 24.55 | 24.99 | 173,404 | -0.21(-0.83%) |
Aug 18, 2023 | 24.91 | 25.49 | 24.91 | 25.20 | 189,902 | +0.00(+0.00%) |
Aug 17, 2023 | 25.69 | 25.87 | 25.18 | 25.20 | 131,113 | -0.38(-1.48%) |
Aug 16, 2023 | 25.18 | 25.80 | 25.18 | 25.58 | 130,285 | +0.29(+1.14%) |
Aug 15, 2023 | 25.00 | 25.46 | 24.70 | 25.29 | 159,184 | +0.22(+0.87%) |
Aug 14, 2023 | 25.51 | 25.68 | 25.03 | 25.07 | 176,811 | -0.45(-1.75%) |
Aug 11, 2023 | 24.94 | 25.82 | 24.80 | 25.52 | 283,092 | +0.37(+1.46%) |
Aug 10, 2023 | 24.99 | 25.47 | 24.99 | 25.15 | 137,847 | +0.24(+0.96%) |
Aug 09, 2023 | 24.47 | 24.99 | 24.15 | 24.91 | 244,703 | +0.52(+2.12%) |
Aug 08, 2023 | 23.87 | 24.51 | 23.85 | 24.39 | 139,354 | +0.39(+1.61%) |
Aug 07, 2023 | 24.06 | 24.09 | 23.64 | 24.01 | 105,436 | +0.03(+0.12%) |
Aug 04, 2023 | 24.31 | 24.65 | 23.91 | 23.98 | 93,444 | -0.25(-1.02%) |
Aug 03, 2023 | 23.99 | 24.42 | 23.94 | 24.23 | 78,646 | +0.22(+0.91%) |
Aug 02, 2023 | 24.41 | 24.57 | 23.99 | 24.01 | 109,916 | -0.68(-2.74%) |
Aug 01, 2023 | 24.31 | 24.73 | 24.13 | 24.68 | 145,343 | +0.30(+1.22%) |
Jul 31, 2023 | 24.44 | 25.03 | 24.37 | 24.38 | 172,564 | +0.11(+0.45%) |
Jul 28, 2023 | 24.24 | 24.64 | 24.11 | 24.27 | 166,855 | +0.19(+0.78%) |
Jul 27, 2023 | 23.97 | 24.50 | 23.94 | 24.09 | 145,303 | +0.15(+0.62%) |
Jul 26, 2023 | 23.04 | 23.99 | 23.04 | 23.94 | 296,029 | +0.90(+3.92%) |
Jul 25, 2023 | 23.02 | 23.39 | 22.87 | 23.03 | 187,578 | +0.15(+0.65%) |
Jul 24, 2023 | 22.21 | 22.95 | 22.17 | 22.88 | 185,267 | +0.68(+3.04%) |
Jul 21, 2023 | 22.39 | 22.53 | 22.13 | 22.21 | 200,767 | +0.02(+0.09%) |
Jul 20, 2023 | 22.36 | 22.49 | 21.84 | 22.19 | 184,202 | -0.14(-0.62%) |
Jul 19, 2023 | 22.70 | 22.76 | 22.27 | 22.33 | 233,890 | -0.13(-0.57%) |
Jul 18, 2023 | 22.11 | 22.64 | 22.11 | 22.46 | 151,011 | +0.39(+1.76%) |
Jul 17, 2023 | 22.00 | 22.32 | 21.51 | 22.07 | 200,573 | +0.03(+0.14%) |
Jul 14, 2023 | 22.26 | 22.31 | 21.98 | 22.04 | 163,774 | -0.22(-0.98%) |
Jul 13, 2023 | 22.55 | 22.63 | 22.08 | 22.26 | 195,825 | -0.25(-1.10%) |
Jul 12, 2023 | 22.17 | 22.80 | 22.17 | 22.51 | 220,806 | +0.74(+3.42%) |
Jul 11, 2023 | 21.99 | 22.08 | 21.51 | 21.76 | 146,308 | -0.26(-1.17%) |
Jul 10, 2023 | 22.16 | 22.59 | 21.84 | 22.02 | 144,022 | -0.21(-0.94%) |
Jul 07, 2023 | 21.88 | 22.53 | 21.75 | 22.23 | 311,534 | +0.45(+2.05%) |
Jul 06, 2023 | 21.47 | 21.82 | 21.45 | 21.78 | 173,767 | +0.11(+0.50%) |
Jul 05, 2023 | 21.53 | 21.72 | 20.95 | 21.67 | 198,962 | +0.02(+0.09%) |
Jul 03, 2023 | 21.32 | 21.65 | 21.30 | 21.65 | 83,309 | +0.38(+1.77%) |
Jun 30, 2023 | 21.01 | 21.31 | 20.54 | 21.28 | 235,795 | +0.32(+1.52%) |
Jun 29, 2023 | 20.48 | 21.19 | 20.48 | 20.96 | 203,513 | +0.58(+2.83%) |
Jun 28, 2023 | 19.92 | 20.49 | 19.68 | 20.38 | 248,316 | +0.37(+1.84%) |
Jun 27, 2023 | 19.29 | 20.11 | 19.29 | 20.01 | 248,101 | +0.65(+3.33%) |
Jun 26, 2023 | 19.81 | 19.81 | 19.24 | 19.37 | 309,582 | -0.26(-1.32%) |
Jun 23, 2023 | 19.90 | 20.20 | 19.34 | 19.63 | 919,087 | -0.46(-2.28%) |
Jun 22, 2023 | 19.48 | 20.13 | 19.26 | 20.08 | 333,237 | +0.52(+2.64%) |
Jun 21, 2023 | 19.43 | 19.93 | 19.38 | 19.57 | 203,841 | +0.20(+1.03%) |
Jun 20, 2023 | 20.10 | 20.18 | 19.33 | 19.37 | 216,026 | -0.76(-3.80%) |
Jun 16, 2023 | 20.78 | 20.85 | 20.01 | 20.13 | 284,535 | -0.38(-1.84%) |
Jun 15, 2023 | 20.58 | 20.86 | 19.97 | 20.51 | 220,765 | -0.21(-1.01%) |
Jun 14, 2023 | 21.34 | 21.53 | 20.64 | 20.72 | 234,224 | -0.39(-1.84%) |
Jun 13, 2023 | 20.58 | 21.16 | 20.48 | 21.11 | 232,356 | +0.54(+2.61%) |
Jun 12, 2023 | 20.31 | 20.75 | 20.24 | 20.57 | 168,009 | +0.34(+1.67%) |
Jun 09, 2023 | 20.94 | 21.04 | 20.18 | 20.23 | 184,773 | -0.76(-3.64%) |
Jun 08, 2023 | 21.41 | 21.57 | 20.95 | 21.00 | 200,957 | -0.36(-1.67%) |
Jun 07, 2023 | 21.18 | 21.68 | 21.12 | 21.35 | 260,271 | +0.25(+1.18%) |
Jun 06, 2023 | 20.45 | 21.20 | 20.45 | 21.11 | 214,535 | +0.64(+3.11%) |
Jun 05, 2023 | 20.34 | 20.70 | 20.01 | 20.47 | 299,126 | +0.07(+0.34%) |
Jun 02, 2023 | 19.46 | 20.47 | 19.44 | 20.40 | 522,396 | +1.29(+6.76%) |
Jun 01, 2023 | 18.00 | 19.41 | 18.00 | 19.11 | 427,121 | +1.05(+5.83%) |
May 31, 2023 | 18.11 | 18.48 | 17.73 | 18.06 | 393,834 | -0.22(-1.20%) |
May 30, 2023 | 19.24 | 19.24 | 17.80 | 18.28 | 480,307 | -0.84(-4.42%) |
May 26, 2023 | 20.26 | 20.40 | 19.03 | 19.12 | 495,324 | -1.19(-5.87%) |
May 25, 2023 | 20.66 | 20.86 | 19.43 | 20.31 | 711,533 | -0.39(-1.87%) |
May 24, 2023 | 20.59 | 20.78 | 19.92 | 20.70 | 438,988 | +0.12(+0.58%) |
May 23, 2023 | 20.54 | 20.96 | 20.42 | 20.58 | 215,798 | -0.03(-0.14%) |
May 22, 2023 | 20.91 | 21.04 | 20.60 | 20.61 | 218,780 | -0.27(-1.28%) |
May 19, 2023 | 21.83 | 21.83 | 20.78 | 20.88 | 242,426 | -0.95(-4.37%) |
May 18, 2023 | 21.34 | 21.85 | 21.16 | 21.83 | 225,827 | +0.57(+2.66%) |
May 17, 2023 | 20.57 | 21.34 | 20.37 | 21.27 | 213,031 | +0.71(+3.43%) |
May 16, 2023 | 21.06 | 21.09 | 20.52 | 20.56 | 474,524 | -0.72(-3.41%) |
May 15, 2023 | 21.19 | 21.36 | 20.91 | 21.29 | 228,748 | +0.02(+0.09%) |
May 12, 2023 | 21.67 | 21.85 | 20.96 | 21.27 | 199,955 | -0.36(-1.65%) |
May 11, 2023 | 21.62 | 21.84 | 21.11 | 21.62 | 301,215 | +0.08(+0.37%) |
May 10, 2023 | 21.47 | 21.76 | 21.22 | 21.54 | 262,751 | +0.44(+2.07%) |
May 09, 2023 | 21.37 | 21.50 | 21.08 | 21.11 | 224,388 | -0.45(-2.07%) |
May 08, 2023 | 21.95 | 22.08 | 21.23 | 21.55 | 360,369 | -0.34(-1.54%) |
May 05, 2023 | 21.74 | 22.19 | 21.74 | 21.89 | 206,921 | +0.24(+1.10%) |
May 04, 2023 | 21.70 | 21.91 | 21.46 | 21.65 | 313,779 | -0.14(-0.64%) |
May 03, 2023 | 22.39 | 22.63 | 21.72 | 21.79 | 291,815 | -0.68(-3.01%) |
May 02, 2023 | 22.83 | 22.83 | 22.23 | 22.47 | 300,110 | -0.38(-1.65%) |
May 01, 2023 | 23.04 | 23.57 | 22.47 | 22.84 | 231,768 | -0.20(-0.86%) |
Apr 28, 2023 | 22.70 | 23.21 | 22.58 | 23.04 | 229,907 | +0.36(+1.58%) |
Apr 27, 2023 | 22.47 | 22.90 | 22.24 | 22.69 | 230,706 | +0.21(+0.93%) |
Apr 26, 2023 | 22.02 | 22.79 | 22.02 | 22.48 | 308,922 | +0.53(+2.40%) |
Apr 25, 2023 | 23.18 | 23.25 | 21.89 | 21.95 | 365,277 | -1.45(-6.20%) |
Apr 24, 2023 | 23.92 | 23.98 | 23.14 | 23.40 | 249,128 | -0.67(-2.76%) |
Apr 21, 2023 | 24.37 | 24.62 | 23.83 | 24.07 | 296,642 | -0.40(-1.62%) |
Apr 20, 2023 | 25.52 | 25.58 | 24.33 | 24.46 | 330,116 | -1.22(-4.76%) |
Apr 19, 2023 | 25.77 | 25.99 | 25.32 | 25.69 | 247,902 | -0.08(-0.31%) |
Apr 18, 2023 | 26.13 | 26.21 | 25.10 | 25.76 | 428,618 | -0.23(-0.88%) |
Apr 17, 2023 | 25.92 | 26.16 | 25.69 | 25.99 | 290,776 | +0.17(+0.65%) |
Apr 14, 2023 | 25.02 | 25.82 | 24.94 | 25.82 | 294,571 | +0.87(+3.50%) |
Apr 13, 2023 | 25.20 | 25.32 | 24.83 | 24.95 | 267,866 | -0.14(-0.55%) |
Apr 12, 2023 | 24.74 | 25.22 | 24.55 | 25.09 | 324,392 | +0.51(+2.06%) |
Apr 11, 2023 | 24.66 | 25.36 | 24.53 | 24.58 | 349,608 | +0.11(+0.45%) |
Apr 10, 2023 | 23.59 | 25.06 | 23.59 | 24.47 | 522,147 | +0.89(+3.79%) |
Apr 06, 2023 | 23.41 | 23.66 | 23.04 | 23.58 | 312,417 | +0.09(+0.38%) |
Apr 05, 2023 | 23.59 | 23.62 | 23.05 | 23.49 | 366,974 | -0.10(-0.42%) |
Apr 04, 2023 | 23.24 | 23.71 | 22.80 | 23.59 | 277,520 | +0.63(+2.73%) |
Apr 03, 2023 | 23.19 | 23.37 | 22.22 | 22.96 | 331,412 | -0.12(-0.52%) |
Mar 31, 2023 | 22.74 | 23.19 | 22.70 | 23.08 | 349,276 | +0.51(+2.24%) |
Mar 30, 2023 | 22.74 | 23.21 | 22.52 | 22.58 | 228,887 | -0.10(-0.44%) |
Mar 29, 2023 | 22.69 | 22.69 | 22.24 | 22.68 | 201,903 | +0.10(+0.44%) |
Mar 28, 2023 | 21.72 | 22.71 | 21.70 | 22.58 | 271,815 | +0.85(+3.93%) |
Mar 27, 2023 | 22.56 | 22.57 | 21.71 | 21.72 | 358,242 | -0.84(-3.74%) |
Mar 24, 2023 | 23.01 | 23.07 | 22.43 | 22.57 | 261,249 | -0.69(-2.95%) |
Mar 23, 2023 | 23.61 | 23.84 | 22.97 | 23.25 | 276,992 | -0.26(-1.10%) |
Mar 22, 2023 | 22.53 | 24.14 | 21.98 | 23.51 | 528,958 | +0.89(+3.95%) |
Mar 21, 2023 | 22.72 | 22.78 | 22.21 | 22.62 | 681,974 | +0.25(+1.12%) |
Mar 20, 2023 | 22.06 | 22.54 | 21.89 | 22.36 | 440,016 | +0.31(+1.39%) |
Mar 17, 2023 | 22.09 | 22.28 | 21.90 | 22.06 | 328,155 | -0.28(-1.25%) |
Mar 16, 2023 | 21.82 | 22.43 | 21.60 | 22.34 | 410,762 | +0.27(+1.22%) |
Mar 15, 2023 | 21.78 | 22.36 | 21.66 | 22.07 | 394,546 | -0.30(-1.33%) |
Mar 14, 2023 | 21.81 | 22.70 | 21.81 | 22.36 | 558,639 | +1.17(+5.54%) |
Mar 13, 2023 | 22.49 | 22.96 | 21.14 | 21.19 | 498,621 | -1.71(-7.49%) |
Mar 10, 2023 | 23.36 | 23.56 | 22.25 | 22.91 | 522,153 | -0.31(-1.32%) |
Mar 09, 2023 | 23.16 | 24.78 | 22.19 | 23.21 | 2,251,787 | +4.04(+21.04%) |
Mar 08, 2023 | 19.21 | 19.69 | 19.01 | 19.18 | 589,310 | -0.11(-0.58%) |
Mar 07, 2023 | 18.73 | 19.50 | 18.73 | 19.29 | 513,574 | +0.59(+3.14%) |
Mar 06, 2023 | 19.65 | 20.11 | 18.49 | 18.70 | 528,039 | -0.95(-4.84%) |
Mar 03, 2023 | 19.35 | 19.70 | 18.93 | 19.65 | 203,361 | +0.41(+2.13%) |
Mar 02, 2023 | 19.15 | 19.40 | 18.89 | 19.24 | 312,767 | -0.06(-0.29%) |
Mar 01, 2023 | 19.43 | 19.65 | 19.18 | 19.30 | 232,662 | -0.22(-1.15%) |
Feb 28, 2023 | 20.14 | 20.34 | 19.49 | 19.52 | 254,433 | -0.53(-2.65%) |
Feb 27, 2023 | 20.72 | 20.83 | 19.65 | 20.05 | 321,446 | -0.54(-2.62%) |
Feb 24, 2023 | 19.95 | 20.72 | 19.81 | 20.59 | 231,479 | +0.36(+1.80%) |
Feb 23, 2023 | 20.64 | 20.71 | 20.04 | 20.23 | 235,823 | -0.41(-1.99%) |
Feb 22, 2023 | 20.68 | 21.08 | 20.45 | 20.64 | 143,399 | -0.01(-0.05%) |
Feb 21, 2023 | 20.98 | 21.33 | 20.63 | 20.65 | 181,100 | -0.83(-3.86%) |
Feb 17, 2023 | 21.98 | 22.11 | 21.29 | 21.48 | 129,083 | -0.40(-1.83%) |
Feb 16, 2023 | 21.89 | 22.27 | 21.81 | 21.88 | 165,086 | -0.39(-1.76%) |
Feb 15, 2023 | 21.81 | 22.41 | 21.81 | 22.27 | 242,411 | +0.23(+1.06%) |
Feb 14, 2023 | 22.24 | 22.52 | 21.83 | 22.04 | 203,341 | -0.34(-1.50%) |
Feb 13, 2023 | 21.62 | 22.50 | 21.51 | 22.37 | 176,881 | +0.95(+4.44%) |
Feb 10, 2023 | 21.20 | 21.69 | 20.98 | 21.42 | 206,453 | +0.12(+0.57%) |
Feb 09, 2023 | 22.44 | 22.75 | 21.08 | 21.30 | 248,064 | -0.94(-4.23%) |
Feb 08, 2023 | 21.88 | 22.28 | 21.55 | 22.24 | 237,472 | +0.21(+0.97%) |
Feb 07, 2023 | 22.33 | 22.35 | 21.44 | 22.03 | 177,541 | -0.24(-1.09%) |
Feb 06, 2023 | 22.63 | 22.72 | 22.20 | 22.27 | 220,110 | -0.74(-3.20%) |
Feb 03, 2023 | 22.57 | 23.72 | 22.44 | 23.01 | 188,521 | +0.26(+1.15%) |
Feb 02, 2023 | 22.98 | 23.65 | 22.42 | 22.75 | 207,783 | +0.07(+0.33%) |
Feb 01, 2023 | 22.95 | 23.02 | 22.21 | 22.67 | 244,957 | -0.21(-0.94%) |
Jan 31, 2023 | 22.11 | 23.14 | 22.11 | 22.89 | 196,415 | +0.89(+4.02%) |
Jan 30, 2023 | 22.16 | 22.63 | 21.97 | 22.00 | 181,860 | -0.51(-2.28%) |
Jan 27, 2023 | 22.31 | 23.02 | 22.09 | 22.51 | 377,273 | +0.32(+1.43%) |
Jan 26, 2023 | 22.74 | 22.97 | 21.56 | 22.20 | 251,191 | -0.33(-1.45%) |
Jan 25, 2023 | 21.99 | 22.56 | 21.62 | 22.52 | 160,183 | +0.34(+1.55%) |
Jan 24, 2023 | 22.33 | 22.47 | 21.95 | 22.18 | 154,557 | -0.05(-0.21%) |
Jan 23, 2023 | 21.93 | 22.36 | 21.63 | 22.22 | 193,837 | +0.67(+3.11%) |
Jan 20, 2023 | 21.33 | 21.81 | 21.00 | 21.55 | 256,709 | +0.22(+1.05%) |
Jan 19, 2023 | 20.86 | 21.40 | 20.78 | 21.33 | 242,972 | +0.32(+1.51%) |
Jan 18, 2023 | 21.72 | 22.05 | 20.73 | 21.01 | 370,484 | -0.67(-3.09%) |
Jan 17, 2023 | 22.69 | 22.91 | 21.62 | 21.68 | 344,895 | -0.99(-4.36%) |
Jan 13, 2023 | 22.56 | 23.12 | 22.56 | 22.67 | 184,708 | -0.14(-0.61%) |
Jan 12, 2023 | 22.27 | 22.88 | 22.03 | 22.81 | 169,325 | +0.62(+2.77%) |
Jan 11, 2023 | 22.26 | 22.58 | 21.95 | 22.20 | 208,686 | -0.13(-0.58%) |
Jan 10, 2023 | 21.96 | 22.40 | 21.72 | 22.33 | 259,686 | +0.43(+1.96%) |
Jan 09, 2023 | 24.01 | 24.01 | 20.74 | 21.90 | 489,911 | -1.40(-6.00%) |
Jan 06, 2023 | 22.83 | 23.35 | 22.74 | 23.30 | 318,734 | +0.48(+2.08%) |
Jan 05, 2023 | 22.83 | 23.14 | 22.39 | 22.82 | 265,335 | +0.00(+0.00%) |
Jan 04, 2023 | 22.85 | 23.34 | 22.62 | 22.82 | 369,097 | -0.01(-0.04%) |
Jan 03, 2023 | 22.48 | 22.93 | 22.13 | 22.83 | 355,781 | +0.62(+2.77%) |
Dec 30, 2022 | 21.23 | 22.30 | 21.21 | 22.22 | 256,720 | +0.71(+3.29%) |
Dec 29, 2022 | 20.39 | 21.52 | 20.28 | 21.51 | 367,314 | +1.17(+5.77%) |
Dec 28, 2022 | 21.27 | 21.49 | 20.31 | 20.33 | 208,330 | -1.03(-4.84%) |
Dec 27, 2022 | 21.64 | 21.93 | 21.19 | 21.37 | 266,975 | -0.27(-1.25%) |
Dec 23, 2022 | 21.34 | 21.68 | 21.28 | 21.64 | 118,360 | +0.16(+0.74%) |
Dec 22, 2022 | 21.40 | 21.60 | 21.18 | 21.48 | 462,283 | -0.30(-1.37%) |
Dec 21, 2022 | 22.12 | 22.15 | 21.71 | 21.78 | 207,982 | +0.11(+0.52%) |
Dec 20, 2022 | 21.86 | 22.69 | 21.54 | 21.67 | 401,639 | -0.28(-1.27%) |
Dec 19, 2022 | 23.57 | 23.57 | 21.51 | 21.95 | 387,998 | -1.49(-6.36%) |
Dec 16, 2022 | 23.18 | 23.93 | 23.12 | 23.44 | 478,339 | +0.03(+0.12%) |
Dec 15, 2022 | 24.32 | 24.41 | 23.26 | 23.41 | 389,892 | -1.26(-5.10%) |
Dec 14, 2022 | 23.94 | 25.04 | 23.73 | 24.67 | 377,245 | +0.48(+1.96%) |
Dec 13, 2022 | 24.35 | 24.55 | 23.53 | 24.19 | 354,138 | +0.84(+3.59%) |
Dec 12, 2022 | 23.94 | 24.02 | 23.04 | 23.35 | 224,475 | -0.56(-2.34%) |
Dec 09, 2022 | 24.00 | 24.60 | 23.47 | 23.91 | 319,344 | -0.33(-1.35%) |
Dec 08, 2022 | 23.58 | 24.37 | 23.50 | 24.24 | 379,735 | +0.78(+3.34%) |
Dec 07, 2022 | 22.96 | 23.93 | 22.96 | 23.45 | 414,752 | +0.34(+1.45%) |
Dec 06, 2022 | 23.37 | 23.95 | 22.92 | 23.12 | 398,835 | -0.04(-0.16%) |
Dec 05, 2022 | 23.26 | 23.72 | 22.63 | 23.16 | 441,446 | -0.40(-1.70%) |
Dec 02, 2022 | 22.40 | 23.92 | 22.06 | 23.56 | 645,904 | +0.99(+4.38%) |