Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.57 | 25.66 | 25.30 | 25.34 | 525,307 | -0.25(-0.97%) |
Dec 28, 2023 | 25.45 | 25.63 | 25.40 | 25.59 | 552,188 | +0.18(+0.71%) |
Dec 27, 2023 | 25.70 | 25.76 | 25.36 | 25.41 | 497,339 | -0.31(-1.20%) |
Dec 26, 2023 | 25.64 | 25.96 | 25.63 | 25.72 | 626,287 | +0.08(+0.31%) |
Dec 22, 2023 | 25.64 | 25.79 | 25.53 | 25.64 | 513,591 | +0.22(+0.86%) |
Dec 21, 2023 | 24.97 | 25.49 | 24.95 | 25.42 | 557,748 | +0.55(+2.20%) |
Dec 20, 2023 | 24.85 | 25.37 | 24.84 | 24.88 | 765,613 | -0.24(-0.95%) |
Dec 19, 2023 | 24.82 | 25.19 | 24.75 | 25.11 | 1,012,863 | +0.46(+1.86%) |
Dec 18, 2023 | 25.05 | 25.30 | 24.41 | 24.66 | 1,603,572 | -0.38(-1.51%) |
Dec 15, 2023 | 24.90 | 25.46 | 24.86 | 25.03 | 1,111,541 | +0.22(+0.88%) |
Dec 14, 2023 | 24.37 | 24.84 | 24.31 | 24.82 | 698,747 | +0.71(+2.93%) |
Dec 13, 2023 | 23.94 | 24.11 | 23.43 | 24.11 | 685,002 | +0.19(+0.79%) |
Dec 12, 2023 | 23.82 | 24.05 | 23.73 | 23.92 | 557,510 | -0.02(-0.08%) |
Dec 11, 2023 | 23.69 | 24.04 | 23.57 | 23.94 | 453,977 | +0.20(+0.84%) |
Dec 08, 2023 | 23.67 | 23.93 | 23.52 | 23.74 | 533,366 | +0.04(+0.17%) |
Dec 07, 2023 | 23.87 | 23.87 | 23.36 | 23.70 | 1,030,396 | +0.22(+0.93%) |
Dec 06, 2023 | 23.67 | 23.68 | 23.26 | 23.48 | 622,374 | -0.11(-0.46%) |
Dec 05, 2023 | 23.82 | 23.90 | 23.53 | 23.59 | 545,156 | -0.38(-1.57%) |
Dec 04, 2023 | 23.69 | 24.29 | 23.61 | 23.97 | 812,439 | +0.14(+0.58%) |
Dec 01, 2023 | 22.85 | 23.88 | 22.83 | 23.83 | 701,647 | +0.98(+4.30%) |
Nov 30, 2023 | 22.76 | 22.94 | 22.50 | 22.85 | 740,814 | +0.16(+0.70%) |
Nov 29, 2023 | 22.71 | 23.14 | 22.64 | 22.69 | 480,640 | +0.13(+0.57%) |
Nov 28, 2023 | 22.62 | 22.76 | 22.32 | 22.56 | 681,584 | -0.09(-0.39%) |
Nov 27, 2023 | 22.77 | 22.81 | 22.51 | 22.65 | 368,320 | -0.18(-0.78%) |
Nov 24, 2023 | 22.76 | 22.96 | 22.76 | 22.83 | 158,942 | +0.10(+0.44%) |
Nov 22, 2023 | 22.72 | 22.84 | 22.61 | 22.73 | 395,673 | +0.17(+0.75%) |
Nov 21, 2023 | 22.40 | 22.72 | 22.32 | 22.56 | 401,274 | +0.11(+0.49%) |
Nov 20, 2023 | 22.54 | 22.71 | 22.33 | 22.45 | 633,235 | -0.05(-0.22%) |
Nov 17, 2023 | 22.82 | 22.82 | 22.21 | 22.50 | 595,425 | -0.15(-0.66%) |
Nov 16, 2023 | 22.94 | 23.07 | 22.31 | 22.65 | 558,952 | -0.30(-1.30%) |
Nov 15, 2023 | 22.37 | 23.28 | 22.37 | 22.95 | 1,112,790 | +0.61(+2.75%) |
Nov 14, 2023 | 22.10 | 22.69 | 22.09 | 22.33 | 508,833 | +0.57(+2.60%) |
Nov 13, 2023 | 21.88 | 21.94 | 21.47 | 21.77 | 548,756 | -0.18(-0.81%) |
Nov 10, 2023 | 21.35 | 21.95 | 21.24 | 21.94 | 581,511 | +0.63(+2.98%) |
Nov 09, 2023 | 21.62 | 21.62 | 21.22 | 21.31 | 598,244 | -0.29(-1.33%) |
Nov 08, 2023 | 22.06 | 22.12 | 21.58 | 21.60 | 743,336 | -0.33(-1.49%) |
Nov 07, 2023 | 21.67 | 22.12 | 21.50 | 21.92 | 659,148 | +0.12(+0.55%) |
Nov 06, 2023 | 22.11 | 22.11 | 21.54 | 21.80 | 841,657 | -0.16(-0.72%) |
Nov 03, 2023 | 21.49 | 22.25 | 21.48 | 21.96 | 1,304,599 | -0.02(-0.09%) |
Nov 02, 2023 | 23.93 | 23.93 | 21.60 | 21.98 | 1,312,270 | -3.17(-12.62%) |
Nov 01, 2023 | 25.13 | 25.30 | 24.89 | 25.16 | 531,846 | +0.03(+0.12%) |
Oct 31, 2023 | 25.25 | 25.41 | 25.06 | 25.13 | 526,909 | -0.14(-0.55%) |
Oct 30, 2023 | 25.12 | 25.37 | 24.86 | 25.27 | 459,533 | +0.45(+1.80%) |
Oct 27, 2023 | 25.46 | 25.66 | 24.60 | 24.82 | 844,747 | -0.57(-2.23%) |
Oct 26, 2023 | 25.74 | 25.84 | 25.23 | 25.39 | 604,990 | -0.36(-1.39%) |
Oct 25, 2023 | 25.90 | 25.93 | 25.34 | 25.74 | 385,052 | -0.28(-1.07%) |
Oct 24, 2023 | 26.26 | 26.26 | 25.79 | 26.02 | 479,358 | -0.11(-0.42%) |
Oct 23, 2023 | 26.37 | 26.53 | 26.08 | 26.13 | 485,445 | -0.34(-1.27%) |
Oct 20, 2023 | 26.32 | 27.09 | 26.28 | 26.47 | 655,780 | +0.42(+1.60%) |
Oct 19, 2023 | 26.41 | 26.52 | 25.96 | 26.05 | 520,462 | -0.28(-1.05%) |
Oct 18, 2023 | 27.29 | 27.33 | 26.32 | 26.33 | 733,930 | -1.31(-4.74%) |
Oct 17, 2023 | 27.20 | 27.95 | 27.20 | 27.64 | 640,260 | +0.45(+1.64%) |
Oct 16, 2023 | 26.71 | 27.45 | 26.71 | 27.19 | 361,088 | +0.57(+2.12%) |
Oct 13, 2023 | 27.02 | 27.15 | 26.43 | 26.63 | 467,629 | -0.34(-1.25%) |
Oct 12, 2023 | 27.31 | 27.31 | 26.72 | 26.96 | 530,366 | -0.35(-1.27%) |
Oct 11, 2023 | 27.19 | 27.49 | 27.16 | 27.31 | 575,166 | +0.16(+0.58%) |
Oct 10, 2023 | 26.98 | 27.40 | 26.96 | 27.15 | 563,845 | +0.20(+0.74%) |
Oct 09, 2023 | 26.50 | 27.05 | 26.50 | 26.95 | 435,023 | +0.28(+1.04%) |
Oct 06, 2023 | 26.22 | 26.95 | 26.22 | 26.68 | 412,577 | +0.30(+1.13%) |
Oct 05, 2023 | 26.54 | 26.75 | 26.22 | 26.38 | 482,936 | -0.18(-0.67%) |
Oct 04, 2023 | 26.60 | 26.76 | 26.21 | 26.56 | 507,827 | -0.01(-0.04%) |
Oct 03, 2023 | 26.77 | 27.17 | 26.42 | 26.57 | 634,111 | -0.45(-1.65%) |
Oct 02, 2023 | 27.31 | 27.42 | 26.80 | 27.01 | 477,323 | -0.46(-1.66%) |
Sep 29, 2023 | 27.57 | 27.83 | 27.43 | 27.47 | 609,146 | +0.19(+0.69%) |
Sep 28, 2023 | 27.10 | 27.39 | 26.92 | 27.28 | 739,765 | +0.19(+0.70%) |
Sep 27, 2023 | 27.28 | 27.35 | 26.78 | 27.09 | 908,420 | -0.12(-0.44%) |
Sep 26, 2023 | 27.76 | 27.88 | 27.21 | 27.21 | 688,011 | -0.68(-2.45%) |
Sep 25, 2023 | 27.42 | 28.08 | 27.85 | 27.90 | 432,505 | +0.39(+1.41%) |
Sep 22, 2023 | 27.72 | 27.92 | 27.49 | 27.51 | 269,619 | -0.17(-0.61%) |
Sep 21, 2023 | 28.07 | 28.11 | 27.66 | 27.68 | 348,490 | -0.39(-1.38%) |
Sep 20, 2023 | 28.15 | 28.35 | 28.02 | 28.06 | 399,546 | +0.08(+0.28%) |
Sep 19, 2023 | 28.19 | 28.33 | 27.72 | 27.98 | 348,264 | -0.21(-0.74%) |
Sep 18, 2023 | 28.09 | 28.48 | 27.96 | 28.19 | 735,109 | +0.19(+0.67%) |
Sep 15, 2023 | 28.00 | 28.22 | 27.92 | 28.00 | 865,171 | -0.08(-0.28%) |
Sep 14, 2023 | 27.97 | 28.27 | 27.83 | 28.08 | 663,886 | +0.35(+1.25%) |
Sep 13, 2023 | 27.29 | 27.95 | 27.12 | 27.74 | 634,534 | +0.43(+1.56%) |
Sep 12, 2023 | 27.62 | 27.81 | 27.19 | 27.31 | 458,080 | -0.43(-1.54%) |
Sep 11, 2023 | 27.74 | 27.92 | 27.65 | 27.74 | 299,289 | +0.09(+0.32%) |
Sep 08, 2023 | 27.75 | 28.01 | 27.57 | 27.65 | 413,444 | -0.12(-0.43%) |
Sep 07, 2023 | 27.78 | 28.03 | 27.53 | 27.77 | 549,278 | +0.02(+0.07%) |
Sep 06, 2023 | 28.15 | 28.35 | 27.41 | 27.75 | 580,919 | -0.45(-1.58%) |
Sep 05, 2023 | 28.74 | 28.77 | 28.12 | 28.19 | 600,520 | -0.63(-2.20%) |
Sep 01, 2023 | 28.81 | 28.97 | 28.59 | 28.82 | 529,186 | +0.24(+0.83%) |
Aug 31, 2023 | 28.94 | 28.94 | 28.40 | 28.59 | 500,143 | -0.42(-1.43%) |
Aug 30, 2023 | 29.16 | 29.27 | 28.95 | 29.00 | 798,971 | -0.07(-0.24%) |
Aug 29, 2023 | 28.78 | 29.11 | 28.71 | 29.07 | 322,829 | +0.33(+1.14%) |
Aug 28, 2023 | 28.87 | 29.22 | 28.70 | 28.75 | 302,959 | +0.04(+0.14%) |
Aug 25, 2023 | 28.74 | 28.85 | 28.23 | 28.71 | 437,340 | -0.06(-0.21%) |
Aug 24, 2023 | 28.89 | 29.05 | 28.75 | 28.77 | 285,936 | -0.07(-0.24%) |
Aug 23, 2023 | 28.44 | 28.85 | 28.12 | 28.83 | 485,519 | +0.28(+0.97%) |
Aug 22, 2023 | 28.97 | 29.03 | 28.53 | 28.56 | 869,842 | -0.39(-1.33%) |
Aug 21, 2023 | 28.85 | 29.21 | 28.83 | 28.94 | 237,228 | +0.08(+0.27%) |
Aug 18, 2023 | 28.68 | 29.10 | 28.59 | 28.86 | 415,142 | +0.02(+0.07%) |
Aug 17, 2023 | 29.65 | 29.75 | 28.84 | 28.84 | 319,379 | -0.71(-2.41%) |
Aug 16, 2023 | 30.13 | 30.45 | 29.51 | 29.56 | 368,035 | -0.54(-1.81%) |
Aug 15, 2023 | 30.34 | 30.34 | 29.93 | 30.10 | 480,329 | -0.37(-1.20%) |
Aug 14, 2023 | 30.47 | 30.58 | 30.15 | 30.47 | 294,783 | -0.08(-0.26%) |
Aug 11, 2023 | 30.15 | 30.56 | 30.10 | 30.55 | 377,293 | +0.26(+0.85%) |
Aug 10, 2023 | 30.27 | 30.69 | 30.25 | 30.29 | 371,533 | +0.15(+0.49%) |
Aug 09, 2023 | 30.25 | 30.41 | 30.14 | 30.14 | 289,407 | -0.26(-0.85%) |
Aug 08, 2023 | 30.19 | 30.43 | 30.07 | 30.40 | 288,291 | -0.12(-0.39%) |
Aug 07, 2023 | 30.81 | 31.18 | 30.32 | 30.52 | 404,844 | -0.17(-0.55%) |
Aug 04, 2023 | 31.23 | 31.34 | 30.48 | 30.68 | 576,538 | -0.44(-1.40%) |
Aug 03, 2023 | 30.71 | 31.39 | 30.24 | 31.12 | 882,637 | +0.64(+2.11%) |
Aug 02, 2023 | 30.57 | 30.82 | 30.41 | 30.48 | 537,103 | -0.05(-0.16%) |
Aug 01, 2023 | 30.41 | 30.54 | 30.03 | 30.53 | 382,225 | +0.06(+0.19%) |
Jul 31, 2023 | 30.85 | 30.96 | 30.36 | 30.47 | 800,982 | -0.39(-1.25%) |
Jul 28, 2023 | 30.36 | 30.89 | 30.14 | 30.85 | 424,069 | +0.81(+2.70%) |
Jul 27, 2023 | 30.29 | 30.47 | 29.97 | 30.04 | 409,846 | -0.20(-0.65%) |
Jul 26, 2023 | 29.67 | 30.33 | 29.63 | 30.24 | 503,128 | +0.74(+2.51%) |
Jul 25, 2023 | 29.43 | 29.76 | 29.35 | 29.50 | 408,449 | +0.04(+0.13%) |
Jul 24, 2023 | 28.97 | 29.52 | 28.75 | 29.46 | 369,823 | +0.11(+0.37%) |
Jul 21, 2023 | 29.42 | 29.67 | 29.23 | 29.35 | 565,288 | +0.00(+0.00%) |
Jul 20, 2023 | 29.65 | 29.76 | 29.29 | 29.35 | 534,491 | -0.22(-0.74%) |
Jul 19, 2023 | 28.87 | 29.70 | 28.84 | 29.57 | 789,586 | +1.00(+3.50%) |
Jul 18, 2023 | 27.69 | 28.71 | 27.64 | 28.57 | 832,706 | +1.11(+4.03%) |
Jul 17, 2023 | 27.76 | 27.76 | 27.35 | 27.46 | 533,533 | -0.54(-1.94%) |
Jul 14, 2023 | 28.39 | 28.39 | 27.92 | 28.00 | 360,835 | -0.30(-1.05%) |
Jul 13, 2023 | 28.45 | 28.54 | 28.18 | 28.30 | 531,281 | -0.09(-0.31%) |
Jul 12, 2023 | 28.77 | 28.82 | 28.30 | 28.39 | 523,065 | -0.09(-0.31%) |
Jul 11, 2023 | 28.00 | 28.52 | 28.00 | 28.48 | 451,488 | +0.46(+1.66%) |
Jul 10, 2023 | 27.59 | 28.19 | 27.59 | 28.01 | 626,388 | +0.34(+1.21%) |
Jul 07, 2023 | 27.46 | 28.07 | 27.46 | 27.68 | 569,884 | +0.19(+0.68%) |
Jul 06, 2023 | 27.21 | 27.54 | 26.83 | 27.49 | 841,779 | -0.23(-0.82%) |
Jul 05, 2023 | 27.93 | 28.27 | 27.49 | 27.72 | 542,299 | -0.61(-2.16%) |
Jul 03, 2023 | 28.20 | 28.60 | 28.15 | 28.33 | 252,883 | -0.07(-0.24%) |
Jun 30, 2023 | 28.65 | 28.72 | 28.18 | 28.40 | 748,288 | -0.24(-0.83%) |
Jun 29, 2023 | 28.54 | 28.72 | 28.11 | 28.64 | 547,531 | +0.63(+2.26%) |
Jun 28, 2023 | 27.75 | 28.01 | 27.37 | 28.00 | 633,507 | +0.26(+0.93%) |
Jun 27, 2023 | 27.34 | 28.17 | 27.34 | 27.75 | 771,598 | +0.40(+1.45%) |
Jun 26, 2023 | 26.81 | 27.49 | 26.81 | 27.35 | 671,261 | +0.52(+1.95%) |
Jun 23, 2023 | 26.63 | 26.92 | 26.54 | 26.83 | 988,692 | +0.03(+0.11%) |
Jun 22, 2023 | 26.45 | 26.89 | 26.37 | 26.80 | 493,834 | +0.31(+1.16%) |
Jun 21, 2023 | 26.19 | 26.52 | 26.04 | 26.49 | 601,753 | +0.16(+0.60%) |
Jun 20, 2023 | 26.65 | 26.75 | 26.17 | 26.33 | 832,888 | -0.42(-1.55%) |
Jun 16, 2023 | 27.08 | 27.08 | 26.54 | 26.75 | 1,191,708 | -0.31(-1.13%) |
Jun 15, 2023 | 26.61 | 27.20 | 26.58 | 27.05 | 955,109 | +0.35(+1.30%) |
Jun 14, 2023 | 26.31 | 26.88 | 26.22 | 26.71 | 928,064 | +0.43(+1.62%) |
Jun 13, 2023 | 26.10 | 26.57 | 26.01 | 26.28 | 669,837 | +0.30(+1.14%) |
Jun 12, 2023 | 26.29 | 26.29 | 25.72 | 25.99 | 648,880 | -0.27(-1.02%) |
Jun 09, 2023 | 26.80 | 26.81 | 26.17 | 26.25 | 508,183 | -0.50(-1.88%) |
Jun 08, 2023 | 26.70 | 26.93 | 26.45 | 26.76 | 345,516 | +0.00(+0.00%) |
Jun 07, 2023 | 26.29 | 26.96 | 26.09 | 26.76 | 414,389 | +0.60(+2.30%) |
Jun 06, 2023 | 25.59 | 26.19 | 25.39 | 26.16 | 350,784 | +0.49(+1.92%) |
Jun 05, 2023 | 26.00 | 26.19 | 25.65 | 25.66 | 357,664 | -0.60(-2.29%) |
Jun 02, 2023 | 25.91 | 26.47 | 25.91 | 26.27 | 352,990 | +0.48(+1.87%) |
Jun 01, 2023 | 25.56 | 25.87 | 25.42 | 25.78 | 386,362 | +0.24(+0.93%) |
May 31, 2023 | 26.07 | 26.16 | 25.51 | 25.55 | 555,701 | -0.62(-2.37%) |
May 30, 2023 | 25.93 | 26.27 | 25.86 | 26.17 | 291,657 | +0.29(+1.10%) |
May 26, 2023 | 25.87 | 26.11 | 25.77 | 25.88 | 358,484 | +0.02(+0.08%) |
May 25, 2023 | 25.14 | 25.90 | 25.13 | 25.86 | 429,573 | +0.75(+2.98%) |
May 24, 2023 | 25.42 | 25.43 | 24.92 | 25.11 | 590,809 | -0.44(-1.74%) |
May 23, 2023 | 25.62 | 25.88 | 25.50 | 25.56 | 788,196 | -0.20(-0.77%) |
May 22, 2023 | 26.01 | 26.02 | 25.56 | 25.75 | 789,368 | +0.00(+0.00%) |
May 19, 2023 | 26.11 | 26.11 | 25.66 | 25.75 | 566,637 | -0.17(-0.65%) |
May 18, 2023 | 25.84 | 26.10 | 25.61 | 25.92 | 299,171 | +0.08(+0.31%) |
May 17, 2023 | 25.55 | 25.89 | 25.32 | 25.84 | 461,199 | +0.31(+1.20%) |
May 16, 2023 | 25.89 | 25.89 | 25.34 | 25.54 | 415,244 | -0.48(-1.86%) |
May 15, 2023 | 26.08 | 26.15 | 25.84 | 26.02 | 542,995 | -0.03(-0.11%) |
May 12, 2023 | 26.13 | 26.35 | 25.83 | 26.05 | 302,519 | -0.02(-0.08%) |
May 11, 2023 | 25.99 | 26.14 | 25.62 | 26.07 | 444,942 | +0.20(+0.76%) |
May 10, 2023 | 26.09 | 26.21 | 25.62 | 25.87 | 511,344 | +0.08(+0.31%) |
May 09, 2023 | 25.95 | 25.95 | 25.31 | 25.79 | 461,056 | -0.33(-1.25%) |
May 08, 2023 | 26.30 | 26.74 | 25.94 | 26.12 | 603,905 | -0.18(-0.67%) |
May 05, 2023 | 26.05 | 26.51 | 25.99 | 26.29 | 650,564 | +0.41(+1.60%) |
May 04, 2023 | 26.08 | 26.38 | 25.65 | 25.88 | 559,083 | -0.42(-1.61%) |
May 03, 2023 | 26.06 | 26.82 | 26.06 | 26.30 | 654,822 | +0.32(+1.21%) |
May 02, 2023 | 26.02 | 26.11 | 25.60 | 25.99 | 554,018 | -0.15(-0.57%) |
May 01, 2023 | 25.76 | 26.36 | 25.70 | 26.14 | 669,115 | +0.34(+1.34%) |
Apr 28, 2023 | 25.34 | 26.21 | 25.34 | 25.79 | 833,696 | +0.32(+1.24%) |
Apr 27, 2023 | 24.97 | 25.70 | 24.81 | 25.48 | 717,525 | +0.29(+1.13%) |
Apr 26, 2023 | 26.10 | 26.10 | 25.06 | 25.19 | 604,248 | -1.00(-3.80%) |
Apr 25, 2023 | 26.60 | 26.63 | 26.04 | 26.19 | 540,762 | -0.74(-2.74%) |
Apr 24, 2023 | 26.65 | 27.01 | 26.65 | 26.93 | 435,491 | +0.19(+0.70%) |
Apr 21, 2023 | 26.83 | 27.19 | 26.55 | 26.74 | 541,207 | -0.03(-0.11%) |
Apr 20, 2023 | 26.57 | 27.03 | 26.57 | 26.77 | 419,149 | +0.13(+0.48%) |
Apr 19, 2023 | 26.24 | 26.67 | 26.20 | 26.64 | 400,412 | +0.28(+1.05%) |
Apr 18, 2023 | 26.17 | 26.53 | 26.13 | 26.36 | 453,131 | +0.20(+0.75%) |
Apr 17, 2023 | 26.28 | 26.46 | 25.93 | 26.17 | 446,785 | -0.05(-0.19%) |
Apr 14, 2023 | 25.87 | 26.29 | 25.80 | 26.22 | 501,102 | +0.25(+0.95%) |
Apr 13, 2023 | 26.35 | 26.46 | 25.95 | 25.97 | 680,632 | -0.31(-1.16%) |
Apr 12, 2023 | 26.29 | 26.32 | 25.93 | 26.28 | 476,301 | +0.11(+0.41%) |
Apr 11, 2023 | 25.92 | 26.24 | 25.91 | 26.17 | 542,167 | +0.34(+1.34%) |
Apr 10, 2023 | 25.45 | 25.92 | 25.21 | 25.82 | 752,388 | +0.34(+1.31%) |
Apr 06, 2023 | 25.61 | 25.71 | 25.41 | 25.49 | 373,939 | -0.16(-0.61%) |
Apr 05, 2023 | 25.43 | 25.69 | 25.23 | 25.64 | 572,589 | +0.05(+0.19%) |
Apr 04, 2023 | 25.97 | 25.97 | 25.46 | 25.60 | 419,812 | -0.35(-1.33%) |
Apr 03, 2023 | 26.22 | 26.51 | 25.59 | 25.94 | 489,914 | -0.42(-1.61%) |
Mar 31, 2023 | 25.79 | 26.41 | 25.73 | 26.36 | 490,663 | +0.72(+2.81%) |
Mar 30, 2023 | 25.79 | 25.81 | 25.58 | 25.64 | 286,005 | +0.02(+0.08%) |
Mar 29, 2023 | 25.99 | 25.99 | 25.51 | 25.62 | 502,589 | -0.06(-0.23%) |
Mar 28, 2023 | 25.68 | 25.92 | 25.54 | 25.68 | 325,852 | -0.09(-0.34%) |
Mar 27, 2023 | 25.38 | 25.94 | 25.34 | 25.77 | 456,286 | +0.63(+2.51%) |
Mar 24, 2023 | 24.92 | 25.22 | 24.72 | 25.14 | 464,858 | -0.04(-0.16%) |
Mar 23, 2023 | 25.72 | 26.03 | 25.11 | 25.18 | 717,591 | -0.46(-1.81%) |
Mar 22, 2023 | 25.96 | 26.36 | 25.62 | 25.64 | 431,132 | -0.36(-1.40%) |
Mar 21, 2023 | 25.96 | 26.18 | 25.68 | 26.01 | 675,332 | +0.47(+1.85%) |
Mar 20, 2023 | 25.88 | 25.94 | 25.14 | 25.54 | 1,218,774 | -0.27(-1.03%) |
Mar 17, 2023 | 26.43 | 26.53 | 25.43 | 25.80 | 1,060,345 | -0.71(-2.68%) |
Mar 16, 2023 | 25.74 | 26.59 | 25.74 | 26.51 | 591,342 | +0.53(+2.05%) |
Mar 15, 2023 | 25.54 | 26.18 | 25.43 | 25.98 | 791,347 | +0.01(+0.04%) |
Mar 14, 2023 | 26.87 | 26.96 | 25.59 | 25.97 | 1,074,755 | -0.38(-1.46%) |
Mar 13, 2023 | 26.84 | 26.84 | 25.98 | 26.35 | 664,175 | -0.91(-3.33%) |
Mar 10, 2023 | 27.72 | 27.81 | 27.09 | 27.26 | 528,778 | -0.49(-1.78%) |
Mar 09, 2023 | 28.15 | 28.39 | 27.67 | 27.75 | 372,612 | -0.27(-0.95%) |
Mar 08, 2023 | 27.71 | 28.10 | 27.61 | 28.02 | 413,806 | +0.28(+0.99%) |
Mar 07, 2023 | 28.02 | 28.29 | 27.70 | 27.74 | 564,879 | -0.26(-0.91%) |
Mar 06, 2023 | 28.75 | 28.79 | 27.91 | 28.00 | 602,903 | -0.70(-2.43%) |
Mar 03, 2023 | 28.34 | 28.75 | 28.28 | 28.70 | 537,034 | +0.42(+1.49%) |
Mar 02, 2023 | 27.30 | 28.35 | 27.21 | 28.28 | 512,692 | +0.79(+2.86%) |
Mar 01, 2023 | 27.47 | 27.82 | 27.43 | 27.49 | 494,882 | -0.08(-0.29%) |
Feb 28, 2023 | 27.55 | 27.84 | 27.46 | 27.57 | 715,943 | +0.01(+0.04%) |
Feb 27, 2023 | 27.92 | 28.02 | 27.46 | 27.56 | 802,281 | +0.01(+0.04%) |
Feb 24, 2023 | 27.36 | 27.66 | 27.14 | 27.55 | 438,796 | -0.14(-0.50%) |
Feb 23, 2023 | 27.74 | 27.82 | 27.41 | 27.69 | 339,069 | +0.25(+0.90%) |
Feb 22, 2023 | 27.77 | 27.85 | 27.39 | 27.44 | 480,791 | -0.16(-0.57%) |
Feb 21, 2023 | 28.00 | 28.29 | 27.58 | 27.60 | 597,918 | -0.75(-2.63%) |
Feb 17, 2023 | 28.32 | 28.49 | 28.15 | 28.34 | 598,611 | -0.03(-0.10%) |
Feb 16, 2023 | 28.00 | 28.63 | 27.69 | 28.37 | 679,854 | +0.02(+0.07%) |
Feb 15, 2023 | 28.41 | 28.51 | 28.15 | 28.35 | 837,473 | -0.28(-0.99%) |
Feb 14, 2023 | 28.51 | 28.85 | 28.20 | 28.64 | 865,812 | -0.04(-0.14%) |
Feb 13, 2023 | 28.23 | 28.70 | 28.04 | 28.68 | 532,212 | +0.39(+1.39%) |
Feb 10, 2023 | 28.48 | 28.73 | 28.20 | 28.28 | 623,558 | -0.36(-1.27%) |
Feb 09, 2023 | 29.78 | 29.94 | 28.59 | 28.65 | 1,001,318 | -0.98(-3.32%) |
Feb 08, 2023 | 29.90 | 30.03 | 29.25 | 29.63 | 818,926 | -0.35(-1.18%) |
Feb 07, 2023 | 29.24 | 30.03 | 29.12 | 29.98 | 1,133,597 | +0.66(+2.24%) |
Feb 06, 2023 | 29.12 | 29.38 | 28.95 | 29.33 | 874,361 | +0.19(+0.64%) |
Feb 03, 2023 | 29.54 | 29.90 | 29.03 | 29.14 | 1,223,118 | -0.71(-2.37%) |
Feb 02, 2023 | 27.19 | 30.39 | 27.19 | 29.85 | 1,839,861 | +2.92(+10.84%) |
Feb 01, 2023 | 26.14 | 27.09 | 25.99 | 26.93 | 789,703 | +0.89(+3.43%) |
Jan 31, 2023 | 25.31 | 26.05 | 25.20 | 26.04 | 721,153 | +0.74(+2.91%) |
Jan 30, 2023 | 25.50 | 25.92 | 25.21 | 25.30 | 701,125 | -0.49(-1.90%) |
Jan 27, 2023 | 25.48 | 26.45 | 25.35 | 25.79 | 754,882 | +0.35(+1.39%) |
Jan 26, 2023 | 25.58 | 25.72 | 25.21 | 25.44 | 639,929 | -0.11(-0.42%) |
Jan 25, 2023 | 25.14 | 25.59 | 24.93 | 25.54 | 515,234 | +0.19(+0.74%) |
Jan 24, 2023 | 25.25 | 25.47 | 25.10 | 25.36 | 398,462 | -0.04(-0.15%) |
Jan 23, 2023 | 24.84 | 25.46 | 24.70 | 25.40 | 467,590 | +0.68(+2.74%) |
Jan 20, 2023 | 24.58 | 24.73 | 24.39 | 24.72 | 346,126 | +0.31(+1.29%) |
Jan 19, 2023 | 24.42 | 24.59 | 24.08 | 24.40 | 371,118 | -0.15(-0.60%) |
Jan 18, 2023 | 24.38 | 24.94 | 24.33 | 24.55 | 670,310 | +0.17(+0.68%) |
Jan 17, 2023 | 24.88 | 24.98 | 24.34 | 24.38 | 513,022 | +0.23(+0.94%) |
Jan 13, 2023 | 24.09 | 24.25 | 23.97 | 24.16 | 606,596 | -0.09(-0.36%) |
Jan 12, 2023 | 24.44 | 24.55 | 24.25 | 24.25 | 313,168 | -0.13(-0.52%) |
Jan 11, 2023 | 24.35 | 24.60 | 24.22 | 24.37 | 442,263 | +0.13(+0.53%) |
Jan 10, 2023 | 24.22 | 24.37 | 24.02 | 24.25 | 606,334 | +0.05(+0.20%) |
Jan 09, 2023 | 23.86 | 24.52 | 23.85 | 24.20 | 746,875 | -0.12(-0.48%) |
Jan 06, 2023 | 23.65 | 24.38 | 23.64 | 24.32 | 576,025 | +0.87(+3.73%) |
Jan 05, 2023 | 23.64 | 23.67 | 23.27 | 23.44 | 414,928 | -0.39(-1.65%) |
Jan 04, 2023 | 23.49 | 24.01 | 23.46 | 23.83 | 329,466 | +0.41(+1.76%) |