Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.30 | 26.40 | 26.30 | 26.35 | 3,930 | +0.15(+0.58%) |
Nov 29, 2023 | 26.24 | 26.24 | 26.20 | 26.20 | 3,586 | +0.09(+0.34%) |
Nov 28, 2023 | 26.25 | 26.25 | 26.11 | 26.11 | 9,098 | -0.23(-0.89%) |
Nov 27, 2023 | 26.21 | 26.38 | 26.21 | 26.34 | 8,352 | +0.02(+0.08%) |
Nov 24, 2023 | 26.36 | 26.36 | 26.32 | 26.32 | 620 | +0.06(+0.24%) |
Nov 22, 2023 | 26.19 | 26.26 | 26.19 | 26.26 | 3,026 | +0.17(+0.65%) |
Nov 21, 2023 | 26.27 | 26.27 | 26.09 | 26.09 | 970 | -0.24(-0.92%) |
Nov 20, 2023 | 26.61 | 26.61 | 26.31 | 26.33 | 3,759 | -0.09(-0.32%) |
Nov 17, 2023 | 26.18 | 26.42 | 26.18 | 26.42 | 3,762 | +0.34(+1.29%) |
Nov 16, 2023 | 26.29 | 26.33 | 26.06 | 26.08 | 3,157 | -0.37(-1.40%) |
Nov 15, 2023 | 26.53 | 26.54 | 26.45 | 26.45 | 2,845 | -0.01(-0.04%) |
Nov 14, 2023 | 26.26 | 26.47 | 26.26 | 26.46 | 6,852 | +0.66(+2.54%) |
Nov 13, 2023 | 25.89 | 25.89 | 25.80 | 25.80 | 5,047 | -0.03(-0.10%) |
Nov 10, 2023 | 25.87 | 25.87 | 25.78 | 25.83 | 1,174 | +0.10(+0.39%) |
Nov 09, 2023 | 25.89 | 25.89 | 25.71 | 25.73 | 7,019 | -0.07(-0.27%) |
Nov 08, 2023 | 25.93 | 25.93 | 25.80 | 25.80 | 9,520 | -0.06(-0.21%) |
Nov 07, 2023 | 26.02 | 26.02 | 25.86 | 25.86 | 3,019 | -0.40(-1.51%) |
Nov 06, 2023 | 26.26 | 26.26 | 26.23 | 26.25 | 2,967 | -0.28(-1.04%) |
Nov 03, 2023 | 26.54 | 26.72 | 26.16 | 26.53 | 13,408 | +0.01(+0.04%) |
Nov 02, 2023 | 26.27 | 26.52 | 26.22 | 26.52 | 11,258 | +0.28(+1.07%) |
Nov 01, 2023 | 26.19 | 26.29 | 26.07 | 26.24 | 6,808 | +0.16(+0.63%) |
Oct 31, 2023 | 26.12 | 26.12 | 26.07 | 26.08 | 965 | +0.05(+0.20%) |
Oct 30, 2023 | 26.23 | 26.28 | 25.96 | 26.02 | 7,090 | -0.07(-0.28%) |
Oct 27, 2023 | 26.08 | 26.10 | 26.00 | 26.10 | 1,614 | +0.05(+0.19%) |
Oct 26, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 863 | +0.37(+1.45%) |
Oct 25, 2023 | 25.68 | 25.73 | 25.60 | 25.68 | 8,557 | +0.01(+0.06%) |
Oct 24, 2023 | 25.76 | 25.78 | 25.66 | 25.66 | 8,439 | +0.02(+0.06%) |
Oct 23, 2023 | 25.58 | 25.79 | 25.58 | 25.65 | 6,911 | -0.04(-0.17%) |
Oct 20, 2023 | 25.86 | 25.86 | 25.67 | 25.69 | 4,303 | -0.08(-0.31%) |
Oct 19, 2023 | 26.08 | 26.08 | 25.77 | 25.77 | 3,369 | -0.22(-0.85%) |
Oct 18, 2023 | 26.01 | 26.05 | 25.96 | 25.99 | 6,812 | -0.29(-1.09%) |
Oct 17, 2023 | 26.20 | 26.31 | 26.20 | 26.28 | 2,231 | +0.27(+1.05%) |
Oct 16, 2023 | 26.00 | 26.06 | 25.98 | 26.01 | 1,524 | +0.36(+1.39%) |
Oct 13, 2023 | 25.84 | 25.89 | 25.65 | 25.65 | 6,471 | -0.23(-0.90%) |
Oct 12, 2023 | 25.99 | 25.99 | 25.80 | 25.88 | 1,468 | -0.48(-1.84%) |
Oct 11, 2023 | 26.36 | 26.42 | 26.28 | 26.37 | 3,739 | -0.02(-0.09%) |
Oct 10, 2023 | 26.32 | 26.46 | 26.32 | 26.39 | 2,740 | +0.12(+0.46%) |
Oct 09, 2023 | 26.03 | 26.28 | 26.03 | 26.27 | 1,780 | -0.34(-1.26%) |
Oct 06, 2023 | 26.10 | 26.61 | 26.03 | 26.61 | 4,531 | +0.46(+1.74%) |
Oct 05, 2023 | 26.08 | 26.15 | 26.04 | 26.15 | 447,051 | +0.16(+0.62%) |
Oct 04, 2023 | 26.05 | 26.15 | 25.58 | 25.99 | 5,629 | -0.13(-0.49%) |
Oct 03, 2023 | 26.21 | 26.21 | 26.12 | 26.12 | 1,416 | -0.23(-0.88%) |
Oct 02, 2023 | 26.56 | 26.59 | 26.35 | 26.35 | 7,349 | -0.29(-1.09%) |
Sep 29, 2023 | 26.82 | 26.82 | 26.63 | 26.64 | 1,690 | -0.19(-0.69%) |
Sep 28, 2023 | 26.85 | 26.85 | 26.77 | 26.83 | 2,755 | +0.13(+0.48%) |
Sep 27, 2023 | 26.49 | 26.70 | 26.49 | 26.70 | 11,581 | +0.75(+2.89%) |
Sep 26, 2023 | 26.33 | 26.36 | 25.95 | 25.95 | 2,308 | -0.34(-1.29%) |
Sep 25, 2023 | 26.17 | 26.39 | 26.29 | 26.29 | 5,270 | +0.14(+0.52%) |
Sep 22, 2023 | 25.94 | 26.19 | 25.84 | 26.15 | 3,306 | +0.08(+0.30%) |
Sep 21, 2023 | 25.92 | 26.25 | 25.86 | 26.07 | 6,688 | +0.10(+0.39%) |
Sep 20, 2023 | 26.06 | 26.42 | 25.97 | 25.97 | 1,203 | -0.03(-0.10%) |
Sep 19, 2023 | 26.07 | 26.07 | 26.00 | 26.00 | 6,137 | -0.12(-0.46%) |
Sep 18, 2023 | 26.34 | 26.34 | 26.00 | 26.12 | 2,174 | +0.17(+0.65%) |
Sep 15, 2023 | 26.17 | 26.17 | 25.95 | 25.95 | 2,270 | -0.29(-1.11%) |
Sep 14, 2023 | 26.40 | 26.46 | 26.17 | 26.24 | 12,675 | +0.30(+1.16%) |
Sep 13, 2023 | 26.01 | 26.01 | 25.86 | 25.94 | 1,470 | -0.22(-0.85%) |
Sep 12, 2023 | 26.29 | 26.29 | 26.16 | 26.16 | 447 | -0.13(-0.50%) |
Sep 11, 2023 | 26.11 | 26.34 | 26.08 | 26.29 | 2,519 | +0.21(+0.81%) |
Sep 08, 2023 | 26.33 | 26.33 | 26.08 | 26.08 | 1,877 | -0.04(-0.15%) |
Sep 07, 2023 | 26.37 | 26.39 | 26.12 | 26.12 | 1,444 | -0.02(-0.08%) |
Sep 06, 2023 | 26.28 | 26.35 | 25.77 | 26.14 | 3,264 | -0.22(-0.83%) |
Sep 05, 2023 | 26.62 | 26.62 | 26.36 | 26.36 | 1,977 | -0.40(-1.50%) |
Sep 01, 2023 | 26.89 | 27.05 | 26.76 | 26.76 | 2,489 | +0.14(+0.51%) |
Aug 31, 2023 | 26.79 | 26.79 | 26.54 | 26.62 | 4,285 | +0.08(+0.29%) |
Aug 30, 2023 | 27.00 | 27.00 | 26.54 | 26.54 | 9,979 | +0.06(+0.23%) |
Aug 29, 2023 | 26.19 | 26.49 | 26.19 | 26.48 | 1,767 | +0.12(+0.45%) |
Aug 28, 2023 | 26.45 | 26.45 | 26.36 | 26.36 | 2,270 | +0.14(+0.54%) |
Aug 25, 2023 | 26.13 | 26.22 | 26.13 | 26.22 | 3,140 | +0.05(+0.19%) |
Aug 24, 2023 | 26.30 | 26.34 | 26.17 | 26.17 | 2,693 | -0.17(-0.63%) |
Aug 23, 2023 | 26.34 | 26.39 | 26.34 | 26.34 | 3,919 | +0.01(+0.03%) |
Aug 22, 2023 | 26.27 | 26.33 | 26.27 | 26.33 | 599 | +0.10(+0.40%) |
Aug 21, 2023 | 26.38 | 26.38 | 26.18 | 26.23 | 5,966 | -0.07(-0.28%) |
Aug 18, 2023 | 26.34 | 26.47 | 26.30 | 26.30 | 3,693 | +0.11(+0.41%) |
Aug 17, 2023 | 26.67 | 26.67 | 26.19 | 26.19 | 6,837 | -0.16(-0.59%) |
Aug 16, 2023 | 26.58 | 26.58 | 26.35 | 26.35 | 4,976 | -0.28(-1.05%) |
Aug 15, 2023 | 26.69 | 26.69 | 26.53 | 26.63 | 7,137 | -0.08(-0.32%) |
Aug 14, 2023 | 26.70 | 26.72 | 26.61 | 26.71 | 4,876 | -0.10(-0.35%) |
Aug 11, 2023 | 26.83 | 26.83 | 26.74 | 26.81 | 3,713 | +0.16(+0.60%) |
Aug 10, 2023 | 26.95 | 26.95 | 26.57 | 26.65 | 5,364 | -0.16(-0.60%) |
Aug 09, 2023 | 26.70 | 26.92 | 26.70 | 26.81 | 17,333 | +0.12(+0.45%) |
Aug 08, 2023 | 26.53 | 26.77 | 26.53 | 26.69 | 4,426 | +0.02(+0.07%) |
Aug 07, 2023 | 26.66 | 26.75 | 26.65 | 26.67 | 4,412 | +0.15(+0.57%) |
Aug 04, 2023 | 26.62 | 26.62 | 26.51 | 26.52 | 9,448 | +0.10(+0.38%) |
Aug 03, 2023 | 26.49 | 26.50 | 26.38 | 26.42 | 30,982 | -0.15(-0.56%) |
Aug 02, 2023 | 26.80 | 26.80 | 26.52 | 26.57 | 8,929 | -0.05(-0.19%) |
Aug 01, 2023 | 26.52 | 26.62 | 26.50 | 26.62 | 2,639 | +0.06(+0.23%) |
Jul 31, 2023 | 26.38 | 26.56 | 26.38 | 26.56 | 2,831 | +0.21(+0.80%) |
Jul 28, 2023 | 26.42 | 26.43 | 26.34 | 26.35 | 674 | +0.18(+0.69%) |
Jul 27, 2023 | 26.30 | 26.33 | 26.15 | 26.17 | 21,345 | -0.08(-0.30%) |
Jul 26, 2023 | 26.34 | 26.44 | 26.23 | 26.25 | 3,081 | +0.05(+0.19%) |
Jul 25, 2023 | 26.16 | 26.33 | 26.16 | 26.20 | 3,232 | +0.02(+0.08%) |
Jul 24, 2023 | 25.89 | 26.20 | 25.89 | 26.18 | 3,585 | +0.18(+0.69%) |
Jul 21, 2023 | 26.03 | 26.12 | 25.98 | 26.00 | 5,218 | -0.08(-0.30%) |
Jul 20, 2023 | 26.07 | 26.14 | 26.05 | 26.08 | 5,258 | -0.22(-0.85%) |
Jul 19, 2023 | 26.27 | 26.31 | 26.26 | 26.30 | 1,849 | +0.04(+0.15%) |
Jul 18, 2023 | 26.28 | 26.35 | 26.26 | 26.26 | 209,330 | +0.13(+0.49%) |
Jul 17, 2023 | 26.13 | 26.19 | 26.02 | 26.13 | 11,379 | +0.13(+0.51%) |
Jul 14, 2023 | 25.91 | 26.07 | 25.76 | 26.00 | 42,639 | -0.09(-0.34%) |
Jul 13, 2023 | 26.07 | 26.18 | 26.07 | 26.09 | 6,358 | +0.01(+0.04%) |
Jul 12, 2023 | 26.00 | 26.17 | 26.00 | 26.08 | 3,540 | +0.11(+0.42%) |
Jul 11, 2023 | 26.17 | 26.17 | 25.96 | 25.97 | 1,940 | +0.19(+0.74%) |
Jul 10, 2023 | 25.68 | 25.78 | 25.68 | 25.78 | 2,545 | +0.35(+1.38%) |
Jul 07, 2023 | 25.14 | 25.64 | 24.57 | 25.43 | 9,802 | +0.24(+0.97%) |
Jul 06, 2023 | 25.23 | 25.35 | 25.11 | 25.19 | 7,250 | -0.30(-1.17%) |
Jul 05, 2023 | 25.62 | 25.62 | 25.48 | 25.48 | 4,844 | -0.26(-1.00%) |
Jul 03, 2023 | 25.60 | 25.81 | 25.60 | 25.74 | 10,492 | +0.00(+0.01%) |
Jun 30, 2023 | 25.73 | 25.79 | 25.71 | 25.74 | 5,550 | +0.04(+0.18%) |
Jun 29, 2023 | 25.50 | 25.70 | 25.50 | 25.70 | 6,149 | +0.28(+1.09%) |
Jun 28, 2023 | 25.30 | 25.42 | 25.29 | 25.42 | 1,811 | +0.12(+0.47%) |
Jun 27, 2023 | 25.35 | 25.35 | 25.19 | 25.30 | 3,067 | +0.27(+1.08%) |
Jun 26, 2023 | 24.73 | 25.16 | 24.73 | 25.03 | 10,913 | +0.25(+1.01%) |
Jun 23, 2023 | 24.63 | 24.96 | 24.63 | 24.78 | 8,364 | -0.09(-0.36%) |
Jun 22, 2023 | 24.88 | 24.90 | 24.84 | 24.87 | 2,014 | -0.29(-1.17%) |
Jun 21, 2023 | 25.04 | 25.21 | 25.04 | 25.16 | 18,890 | +0.23(+0.94%) |
Jun 20, 2023 | 24.91 | 24.95 | 24.86 | 24.93 | 19,927 | +0.02(+0.06%) |
Jun 16, 2023 | 24.85 | 24.91 | 24.80 | 24.91 | 8,426 | -0.10(-0.38%) |
Jun 15, 2023 | 24.71 | 25.02 | 24.71 | 25.01 | 42,963 | +0.12(+0.48%) |
Jun 14, 2023 | 25.37 | 25.37 | 24.84 | 24.89 | 40,746 | -0.37(-1.46%) |
Jun 13, 2023 | 25.32 | 25.33 | 25.26 | 25.26 | 7,811 | +0.18(+0.72%) |
Jun 12, 2023 | 25.09 | 25.23 | 25.08 | 25.08 | 5,905 | -0.12(-0.48%) |
Jun 09, 2023 | 25.11 | 25.43 | 25.11 | 25.20 | 12,677 | -0.15(-0.59%) |
Jun 08, 2023 | 25.48 | 25.48 | 25.25 | 25.35 | 4,619 | -0.18(-0.70%) |
Jun 07, 2023 | 25.00 | 25.56 | 25.00 | 25.53 | 2,696 | +0.61(+2.45%) |
Jun 06, 2023 | 24.53 | 24.93 | 24.53 | 24.92 | 3,557 | +0.55(+2.27%) |
Jun 05, 2023 | 24.39 | 24.55 | 24.20 | 24.37 | 6,604 | -0.24(-0.98%) |
Jun 02, 2023 | 24.30 | 24.61 | 24.19 | 24.61 | 8,374 | +0.76(+3.17%) |
Jun 01, 2023 | 23.73 | 23.97 | 23.73 | 23.85 | 3,419 | +0.07(+0.31%) |
May 31, 2023 | 23.86 | 23.86 | 23.76 | 23.78 | 9,883 | -0.35(-1.45%) |
May 30, 2023 | 24.16 | 24.16 | 24.06 | 24.13 | 11,691 | -0.16(-0.66%) |
May 26, 2023 | 24.39 | 24.39 | 24.25 | 24.29 | 13,448 | -0.09(-0.37%) |
May 25, 2023 | 24.49 | 24.49 | 24.27 | 24.38 | 15,277 | -0.10(-0.40%) |
May 24, 2023 | 24.53 | 24.57 | 24.46 | 24.48 | 11,240 | -0.06(-0.25%) |
May 23, 2023 | 24.33 | 24.67 | 24.33 | 24.54 | 19,917 | +0.02(+0.07%) |
May 22, 2023 | 24.53 | 24.58 | 24.52 | 24.52 | 1,733 | +0.05(+0.22%) |
May 19, 2023 | 24.71 | 24.71 | 24.41 | 24.47 | 9,142 | -0.19(-0.77%) |
May 18, 2023 | 24.56 | 24.70 | 24.54 | 24.66 | 7,967 | +0.16(+0.65%) |
May 17, 2023 | 24.29 | 24.55 | 24.29 | 24.50 | 16,927 | +0.35(+1.45%) |
May 16, 2023 | 24.27 | 24.27 | 24.14 | 24.15 | 14,075 | -0.22(-0.91%) |
May 15, 2023 | 24.27 | 24.43 | 24.27 | 24.37 | 14,034 | +0.16(+0.67%) |
May 12, 2023 | 24.28 | 24.43 | 24.16 | 24.21 | 25,734 | -0.12(-0.51%) |
May 11, 2023 | 24.21 | 24.39 | 24.21 | 24.34 | 23,230 | -0.13(-0.52%) |
May 10, 2023 | 24.45 | 24.56 | 24.35 | 24.46 | 16,465 | -0.06(-0.23%) |
May 09, 2023 | 24.51 | 24.66 | 24.50 | 24.52 | 8,802 | +0.09(+0.38%) |
May 08, 2023 | 24.54 | 24.54 | 24.41 | 24.43 | 6,829 | +0.09(+0.39%) |
May 05, 2023 | 24.15 | 24.39 | 24.15 | 24.33 | 5,017 | +0.44(+1.86%) |
May 04, 2023 | 23.92 | 24.00 | 23.81 | 23.89 | 19,836 | -0.29(-1.20%) |
May 03, 2023 | 24.33 | 24.46 | 24.18 | 24.18 | 4,547 | -0.11(-0.44%) |
May 02, 2023 | 24.33 | 24.33 | 23.99 | 24.28 | 70,081 | -0.25(-1.00%) |
May 01, 2023 | 24.68 | 24.69 | 24.46 | 24.53 | 18,195 | -0.07(-0.27%) |
Apr 28, 2023 | 24.62 | 24.64 | 24.57 | 24.60 | 3,678 | +0.10(+0.39%) |
Apr 27, 2023 | 24.43 | 24.53 | 24.35 | 24.50 | 17,439 | +0.13(+0.53%) |
Apr 26, 2023 | 24.56 | 24.58 | 24.33 | 24.37 | 10,697 | -0.26(-1.07%) |
Apr 25, 2023 | 24.89 | 24.89 | 24.62 | 24.63 | 19,400 | -0.45(-1.78%) |
Apr 24, 2023 | 24.88 | 25.08 | 24.88 | 25.08 | 92,704 | +0.11(+0.45%) |
Apr 21, 2023 | 24.99 | 25.04 | 24.93 | 24.97 | 76,342 | -0.19(-0.77%) |
Apr 20, 2023 | 25.00 | 25.31 | 25.00 | 25.16 | 14,567 | -0.03(-0.13%) |
Apr 19, 2023 | 24.99 | 25.21 | 24.99 | 25.19 | 13,723 | +0.03(+0.13%) |
Apr 18, 2023 | 25.12 | 25.16 | 25.07 | 25.16 | 9,793 | +0.11(+0.44%) |
Apr 17, 2023 | 24.96 | 25.12 | 24.95 | 25.05 | 18,550 | +0.04(+0.16%) |
Apr 14, 2023 | 25.15 | 25.15 | 24.93 | 25.01 | 5,670 | -0.06(-0.22%) |
Apr 13, 2023 | 25.05 | 25.18 | 25.02 | 25.07 | 12,650 | -0.02(-0.10%) |
Apr 12, 2023 | 25.17 | 25.22 | 25.09 | 25.09 | 4,785 | -0.07(-0.28%) |
Apr 11, 2023 | 25.12 | 25.28 | 25.11 | 25.16 | 25,396 | +0.30(+1.21%) |
Apr 10, 2023 | 24.35 | 25.07 | 24.35 | 24.86 | 10,059 | +0.32(+1.30%) |
Apr 06, 2023 | 24.73 | 24.79 | 24.54 | 24.54 | 21,897 | -0.24(-0.95%) |
Apr 05, 2023 | 24.56 | 24.79 | 24.56 | 24.78 | 29,809 | +0.05(+0.21%) |
Apr 04, 2023 | 25.06 | 25.06 | 24.58 | 24.73 | 13,185 | -0.60(-2.38%) |
Apr 03, 2023 | 25.21 | 25.40 | 25.09 | 25.33 | 18,433 | +0.22(+0.87%) |
Mar 31, 2023 | 25.04 | 25.12 | 25.00 | 25.11 | 18,073 | +0.17(+0.67%) |
Mar 30, 2023 | 25.03 | 25.12 | 24.89 | 24.94 | 710,365 | -0.05(-0.21%) |
Mar 29, 2023 | 25.07 | 25.07 | 24.92 | 24.99 | 5,610 | +0.01(+0.06%) |
Mar 28, 2023 | 25.07 | 25.07 | 24.95 | 24.98 | 25,980 | +0.05(+0.21%) |
Mar 27, 2023 | 24.73 | 24.99 | 24.73 | 24.93 | 3,428 | +0.40(+1.62%) |
Mar 24, 2023 | 24.20 | 24.61 | 24.14 | 24.53 | 18,193 | +0.02(+0.08%) |
Mar 23, 2023 | 24.89 | 24.96 | 24.48 | 24.51 | 16,732 | -0.52(-2.08%) |
Mar 22, 2023 | 25.25 | 25.27 | 25.00 | 25.03 | 5,700 | -0.27(-1.07%) |
Mar 21, 2023 | 25.45 | 25.48 | 25.30 | 25.30 | 65,779 | +0.37(+1.48%) |
Mar 20, 2023 | 24.50 | 25.19 | 24.50 | 24.93 | 1,024,159 | +0.34(+1.38%) |
Mar 17, 2023 | 24.70 | 24.71 | 24.57 | 24.59 | 11,901 | -0.45(-1.79%) |
Mar 16, 2023 | 24.53 | 25.10 | 24.48 | 25.04 | 57,583 | +0.25(+1.00%) |
Mar 15, 2023 | 25.09 | 25.15 | 24.65 | 24.79 | 36,677 | -0.90(-3.50%) |
Mar 14, 2023 | 26.18 | 26.18 | 25.64 | 25.69 | 15,285 | -0.01(-0.05%) |
Mar 13, 2023 | 26.00 | 26.04 | 25.67 | 25.70 | 33,000 | -0.73(-2.75%) |
Mar 10, 2023 | 26.64 | 26.71 | 26.39 | 26.43 | 11,466 | -0.39(-1.45%) |
Mar 09, 2023 | 27.34 | 27.34 | 26.82 | 26.82 | 10,238 | -0.33(-1.22%) |
Mar 08, 2023 | 27.29 | 27.41 | 27.03 | 27.15 | 173,388 | -0.19(-0.69%) |
Mar 07, 2023 | 27.42 | 27.43 | 27.20 | 27.34 | 16,390 | -0.04(-0.15%) |
Mar 06, 2023 | 27.68 | 27.68 | 27.33 | 27.38 | 20,740 | -0.52(-1.86%) |
Mar 03, 2023 | 27.61 | 27.92 | 27.61 | 27.90 | 12,586 | +0.27(+0.98%) |
Mar 02, 2023 | 27.57 | 27.85 | 27.55 | 27.63 | 15,447 | +0.02(+0.07%) |
Mar 01, 2023 | 27.46 | 27.66 | 27.45 | 27.61 | 12,006 | +0.32(+1.19%) |
Feb 28, 2023 | 27.33 | 27.50 | 27.26 | 27.29 | 11,369 | -0.04(-0.16%) |
Feb 27, 2023 | 27.49 | 27.49 | 27.28 | 27.33 | 9,178 | +0.07(+0.26%) |
Feb 24, 2023 | 26.69 | 27.26 | 26.69 | 27.26 | 43,143 | +0.32(+1.19%) |
Feb 23, 2023 | 27.02 | 27.11 | 26.90 | 26.94 | 8,379 | +0.02(+0.07%) |
Feb 22, 2023 | 26.96 | 27.01 | 26.81 | 26.92 | 79,186 | +0.09(+0.34%) |
Feb 21, 2023 | 27.40 | 27.40 | 26.81 | 26.83 | 14,895 | -0.51(-1.87%) |
Feb 17, 2023 | 27.26 | 27.50 | 27.26 | 27.34 | 11,055 | -0.25(-0.91%) |
Feb 16, 2023 | 27.15 | 27.66 | 27.15 | 27.59 | 16,260 | +0.23(+0.84%) |
Feb 15, 2023 | 27.26 | 27.44 | 27.16 | 27.36 | 5,531 | -0.18(-0.65%) |
Feb 14, 2023 | 27.19 | 27.59 | 27.14 | 27.54 | 27,755 | +0.20(+0.73%) |
Feb 13, 2023 | 27.29 | 27.39 | 27.29 | 27.34 | 6,346 | -0.11(-0.40%) |
Feb 10, 2023 | 27.12 | 27.45 | 27.07 | 27.45 | 17,264 | +0.65(+2.43%) |
Feb 09, 2023 | 27.02 | 27.04 | 26.80 | 26.80 | 11,570 | -0.31(-1.16%) |
Feb 08, 2023 | 27.25 | 27.25 | 27.01 | 27.11 | 10,454 | -0.01(-0.02%) |
Feb 07, 2023 | 27.00 | 27.20 | 26.89 | 27.12 | 17,192 | +0.15(+0.56%) |
Feb 06, 2023 | 27.11 | 27.11 | 26.90 | 26.97 | 9,439 | -0.29(-1.06%) |
Feb 03, 2023 | 27.00 | 27.32 | 27.00 | 27.26 | 15,002 | +0.16(+0.59%) |
Feb 02, 2023 | 27.23 | 27.23 | 26.89 | 27.10 | 56,770 | -0.21(-0.77%) |
Feb 01, 2023 | 27.39 | 27.39 | 27.00 | 27.31 | 93,099 | -0.07(-0.26%) |
Jan 31, 2023 | 27.11 | 27.38 | 27.01 | 27.38 | 16,934 | +0.20(+0.74%) |
Jan 30, 2023 | 27.25 | 27.37 | 27.18 | 27.18 | 22,234 | -0.11(-0.40%) |
Jan 27, 2023 | 27.55 | 27.56 | 27.28 | 27.29 | 9,226 | -0.23(-0.84%) |
Jan 26, 2023 | 27.43 | 27.57 | 27.27 | 27.52 | 11,321 | +0.12(+0.44%) |
Jan 25, 2023 | 27.21 | 27.70 | 27.21 | 27.40 | 13,917 | +0.11(+0.40%) |
Jan 24, 2023 | 27.31 | 27.34 | 27.18 | 27.29 | 9,288 | -0.03(-0.11%) |
Jan 23, 2023 | 27.52 | 27.52 | 27.27 | 27.32 | 8,526 | -0.04(-0.15%) |
Jan 20, 2023 | 27.28 | 27.45 | 27.28 | 27.36 | 7,404 | -0.02(-0.07%) |
Jan 19, 2023 | 27.06 | 27.38 | 26.80 | 27.38 | 19,389 | +0.35(+1.29%) |
Jan 18, 2023 | 27.65 | 27.65 | 27.03 | 27.03 | 38,722 | -0.22(-0.80%) |
Jan 17, 2023 | 27.05 | 27.30 | 27.05 | 27.25 | 7,324 | +0.21(+0.77%) |
Jan 13, 2023 | 27.17 | 27.32 | 27.04 | 27.04 | 7,713 | +0.04(+0.15%) |
Jan 12, 2023 | 27.12 | 27.23 | 26.98 | 27.00 | 6,982 | +0.20(+0.75%) |
Jan 11, 2023 | 27.00 | 27.00 | 26.77 | 26.80 | 8,083 | -0.19(-0.70%) |
Jan 10, 2023 | 26.74 | 27.07 | 26.61 | 26.99 | 25,109 | +0.07(+0.26%) |
Jan 09, 2023 | 27.31 | 27.31 | 26.69 | 26.92 | 44,066 | -0.05(-0.19%) |
Jan 06, 2023 | 27.16 | 27.31 | 26.95 | 26.97 | 22,193 | +0.08(+0.32%) |
Jan 05, 2023 | 26.47 | 26.92 | 26.47 | 26.89 | 29,499 | +0.29(+1.07%) |
Jan 04, 2023 | 26.71 | 26.77 | 26.59 | 26.60 | 225,101 | +0.01(+0.04%) |
Jan 03, 2023 | 27.29 | 27.29 | 26.56 | 26.59 | 39,298 | -0.62(-2.28%) |
Dec 30, 2022 | 27.07 | 27.29 | 27.07 | 27.21 | 31,183 | +0.17(+0.63%) |
Dec 29, 2022 | 27.13 | 27.17 | 27.00 | 27.04 | 21,925 | -0.19(-0.70%) |
Dec 28, 2022 | 27.51 | 27.51 | 27.05 | 27.23 | 36,028 | -0.67(-2.40%) |
Dec 27, 2022 | 27.50 | 27.90 | 27.46 | 27.90 | 10,854 | +0.43(+1.57%) |
Dec 23, 2022 | 27.23 | 27.48 | 27.19 | 27.47 | 14,039 | +0.39(+1.43%) |
Dec 22, 2022 | 27.26 | 27.43 | 27.05 | 27.08 | 30,092 | -0.28(-1.02%) |
Dec 21, 2022 | 27.35 | 27.46 | 27.25 | 27.36 | 20,427 | +0.16(+0.58%) |
Dec 20, 2022 | 26.88 | 27.30 | 26.88 | 27.20 | 41,511 | +0.27(+1.01%) |
Dec 19, 2022 | 26.77 | 27.11 | 26.77 | 26.93 | 23,896 | +0.11(+0.39%) |
Dec 16, 2022 | 26.61 | 26.92 | 26.61 | 26.82 | 16,797 | -0.09(-0.32%) |
Dec 15, 2022 | 26.66 | 26.93 | 26.66 | 26.91 | 48,475 | +0.34(+1.28%) |
Dec 14, 2022 | 26.97 | 26.97 | 26.51 | 26.57 | 16,846 | -0.16(-0.59%) |
Dec 13, 2022 | 26.41 | 27.03 | 26.41 | 26.73 | 23,642 | -0.08(-0.30%) |
Dec 12, 2022 | 26.65 | 26.93 | 26.58 | 26.81 | 36,317 | +0.11(+0.41%) |
Dec 09, 2022 | 27.00 | 27.00 | 26.63 | 26.70 | 41,928 | -0.30(-1.11%) |
Dec 08, 2022 | 27.75 | 27.75 | 27.00 | 27.00 | 35,376 | -0.55(-1.98%) |
Dec 07, 2022 | 27.25 | 28.00 | 27.25 | 27.55 | 61,491 | +0.07(+0.24%) |
Dec 06, 2022 | 27.40 | 27.55 | 27.00 | 27.48 | 33,935 | +0.15(+0.55%) |
Dec 05, 2022 | 27.93 | 28.10 | 27.26 | 27.33 | 28,190 | -0.54(-1.94%) |
Dec 02, 2022 | 27.88 | 27.96 | 27.84 | 27.87 | 43,827 | +0.12(+0.43%) |