Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.37 | 35.27 | 33.83 | 35.05 | 3,577,291 | +0.05(+0.14%) |
Feb 28, 2024 | 35.60 | 36.41 | 34.49 | 35.00 | 1,806,772 | -0.72(-2.02%) |
Feb 27, 2024 | 36.04 | 36.16 | 35.44 | 35.72 | 1,127,136 | -0.07(-0.20%) |
Feb 26, 2024 | 35.05 | 35.94 | 35.05 | 35.79 | 938,576 | +0.52(+1.47%) |
Feb 23, 2024 | 35.16 | 35.39 | 34.90 | 35.27 | 1,146,203 | +0.16(+0.46%) |
Feb 22, 2024 | 34.59 | 35.15 | 34.58 | 35.11 | 978,535 | +0.61(+1.77%) |
Feb 21, 2024 | 34.65 | 34.71 | 34.24 | 34.50 | 1,117,830 | -0.15(-0.43%) |
Feb 20, 2024 | 34.38 | 34.73 | 34.27 | 34.65 | 929,348 | -0.27(-0.77%) |
Feb 16, 2024 | 35.33 | 35.53 | 34.91 | 34.92 | 1,008,462 | -0.63(-1.77%) |
Feb 15, 2024 | 35.13 | 35.58 | 34.92 | 35.55 | 976,361 | +0.60(+1.72%) |
Feb 14, 2024 | 34.63 | 35.00 | 34.47 | 34.95 | 743,659 | +0.80(+2.34%) |
Feb 13, 2024 | 34.33 | 34.80 | 33.88 | 34.15 | 1,022,850 | -1.12(-3.18%) |
Feb 12, 2024 | 35.12 | 35.49 | 35.07 | 35.27 | 810,898 | +0.08(+0.23%) |
Feb 09, 2024 | 34.78 | 35.40 | 34.64 | 35.19 | 1,252,982 | +0.32(+0.92%) |
Feb 08, 2024 | 34.27 | 34.91 | 34.06 | 34.87 | 1,463,260 | +0.72(+2.11%) |
Feb 07, 2024 | 33.75 | 34.23 | 33.48 | 34.15 | 1,009,408 | +0.57(+1.70%) |
Feb 06, 2024 | 33.25 | 33.71 | 33.19 | 33.58 | 1,340,650 | +0.27(+0.81%) |
Feb 05, 2024 | 32.94 | 33.40 | 32.78 | 33.31 | 1,205,238 | -0.30(-0.89%) |
Feb 02, 2024 | 32.86 | 33.79 | 32.65 | 33.61 | 1,047,305 | +0.50(+1.51%) |
Feb 01, 2024 | 31.81 | 33.26 | 31.80 | 33.11 | 1,597,124 | +1.59(+5.04%) |
Jan 31, 2024 | 32.47 | 32.47 | 31.49 | 31.52 | 1,050,184 | -0.97(-2.99%) |
Jan 30, 2024 | 32.15 | 32.53 | 32.11 | 32.49 | 792,037 | +0.16(+0.49%) |
Jan 29, 2024 | 32.30 | 32.46 | 32.04 | 32.33 | 1,398,226 | +0.03(+0.09%) |
Jan 26, 2024 | 32.19 | 32.41 | 32.05 | 32.30 | 959,327 | +0.23(+0.72%) |
Jan 25, 2024 | 32.28 | 32.40 | 31.80 | 32.07 | 988,143 | +0.47(+1.49%) |
Jan 24, 2024 | 32.41 | 32.41 | 31.58 | 31.60 | 786,707 | -0.45(-1.40%) |
Jan 23, 2024 | 32.62 | 32.72 | 31.61 | 32.05 | 989,999 | -0.27(-0.84%) |
Jan 22, 2024 | 32.21 | 32.44 | 32.13 | 32.32 | 1,011,011 | +0.44(+1.38%) |
Jan 19, 2024 | 31.90 | 32.00 | 31.27 | 31.88 | 985,916 | +0.09(+0.28%) |
Jan 18, 2024 | 31.77 | 31.84 | 31.26 | 31.79 | 1,185,273 | +0.34(+1.08%) |
Jan 17, 2024 | 31.19 | 31.47 | 31.16 | 31.45 | 932,860 | -0.05(-0.16%) |
Jan 16, 2024 | 31.34 | 31.55 | 31.17 | 31.50 | 1,292,919 | -0.01(-0.03%) |
Jan 12, 2024 | 31.77 | 31.87 | 31.40 | 31.51 | 1,223,689 | +0.05(+0.16%) |
Jan 11, 2024 | 31.12 | 31.46 | 30.89 | 31.46 | 1,501,822 | +0.27(+0.87%) |
Jan 10, 2024 | 30.85 | 31.24 | 30.75 | 31.19 | 1,713,792 | +0.29(+0.94%) |
Jan 09, 2024 | 31.25 | 31.35 | 30.79 | 30.90 | 1,230,554 | -0.84(-2.65%) |
Jan 08, 2024 | 31.03 | 31.76 | 30.90 | 31.74 | 1,604,755 | +0.75(+2.42%) |
Jan 05, 2024 | 30.56 | 31.11 | 30.53 | 30.99 | 2,439,056 | +0.39(+1.27%) |
Jan 04, 2024 | 30.62 | 31.00 | 30.26 | 30.60 | 2,649,685 | -0.09(-0.29%) |
Jan 03, 2024 | 31.53 | 31.53 | 30.52 | 30.69 | 5,882,321 | -2.19(-6.66%) |
Jan 02, 2024 | 34.28 | 34.49 | 32.81 | 32.88 | 1,504,072 | -1.72(-4.97%) |
Dec 29, 2023 | 34.74 | 34.87 | 34.45 | 34.60 | 855,231 | -0.18(-0.52%) |
Dec 28, 2023 | 34.64 | 34.90 | 34.53 | 34.78 | 735,796 | +0.03(+0.09%) |
Dec 27, 2023 | 34.71 | 34.91 | 34.58 | 34.75 | 1,081,851 | +0.06(+0.17%) |
Dec 26, 2023 | 34.40 | 34.84 | 34.25 | 34.69 | 800,457 | +0.37(+1.08%) |
Dec 22, 2023 | 33.89 | 34.48 | 33.74 | 34.32 | 1,044,771 | +0.56(+1.66%) |
Dec 21, 2023 | 33.98 | 34.12 | 33.46 | 33.76 | 1,263,534 | +0.15(+0.45%) |
Dec 20, 2023 | 33.97 | 34.39 | 33.52 | 33.61 | 2,009,343 | -0.41(-1.21%) |
Dec 19, 2023 | 33.92 | 34.39 | 33.92 | 34.02 | 1,842,247 | +0.33(+0.98%) |
Dec 18, 2023 | 33.35 | 33.75 | 33.16 | 33.69 | 1,685,408 | +0.37(+1.11%) |
Dec 15, 2023 | 33.39 | 33.48 | 32.50 | 33.32 | 3,105,912 | +0.30(+0.91%) |
Dec 14, 2023 | 32.57 | 33.20 | 32.36 | 33.02 | 2,188,193 | +0.90(+2.80%) |
Dec 13, 2023 | 31.65 | 32.34 | 31.38 | 32.12 | 1,438,717 | +0.62(+1.97%) |
Dec 12, 2023 | 31.38 | 31.68 | 31.21 | 31.50 | 955,967 | +0.13(+0.41%) |
Dec 11, 2023 | 30.80 | 31.39 | 30.75 | 31.37 | 1,778,874 | +0.57(+1.85%) |
Dec 08, 2023 | 30.29 | 30.85 | 30.29 | 30.80 | 1,116,448 | +0.47(+1.55%) |
Dec 07, 2023 | 30.31 | 30.48 | 30.15 | 30.33 | 1,068,383 | +0.06(+0.20%) |
Dec 06, 2023 | 30.57 | 30.97 | 30.27 | 30.27 | 733,828 | -0.09(-0.30%) |
Dec 05, 2023 | 30.33 | 30.45 | 29.98 | 30.36 | 1,041,571 | -0.04(-0.13%) |
Dec 04, 2023 | 30.86 | 30.96 | 30.19 | 30.40 | 1,305,538 | -0.66(-2.12%) |
Dec 01, 2023 | 30.23 | 31.14 | 29.95 | 31.06 | 2,162,479 | +0.71(+2.34%) |
Nov 30, 2023 | 30.38 | 30.52 | 30.18 | 30.35 | 1,084,160 | +0.10(+0.33%) |
Nov 29, 2023 | 29.98 | 30.55 | 29.98 | 30.25 | 1,052,587 | +0.47(+1.58%) |
Nov 28, 2023 | 30.18 | 30.26 | 29.75 | 29.78 | 1,146,335 | -0.61(-2.01%) |
Nov 27, 2023 | 29.84 | 30.40 | 29.84 | 30.39 | 1,055,336 | +0.41(+1.37%) |
Nov 24, 2023 | 29.88 | 30.00 | 29.83 | 29.98 | 263,609 | +0.17(+0.57%) |
Nov 22, 2023 | 29.68 | 29.89 | 29.49 | 29.81 | 860,096 | +0.24(+0.81%) |
Nov 21, 2023 | 29.45 | 29.94 | 29.38 | 29.57 | 657,873 | -0.08(-0.27%) |
Nov 20, 2023 | 29.50 | 29.80 | 29.34 | 29.65 | 896,443 | +0.09(+0.30%) |
Nov 17, 2023 | 29.28 | 29.61 | 29.16 | 29.56 | 1,141,050 | +0.41(+1.41%) |
Nov 16, 2023 | 29.10 | 29.30 | 28.97 | 29.15 | 853,583 | +0.06(+0.21%) |
Nov 15, 2023 | 28.92 | 29.21 | 28.86 | 29.09 | 1,445,038 | +0.12(+0.41%) |
Nov 14, 2023 | 28.92 | 29.36 | 28.69 | 28.97 | 1,656,452 | +0.79(+2.80%) |
Nov 13, 2023 | 27.81 | 28.36 | 27.70 | 28.18 | 968,891 | +0.09(+0.32%) |
Nov 10, 2023 | 27.30 | 28.10 | 27.09 | 28.09 | 1,292,748 | +0.95(+3.50%) |
Nov 09, 2023 | 27.08 | 27.48 | 27.06 | 27.14 | 1,102,173 | +0.22(+0.82%) |
Nov 08, 2023 | 26.83 | 27.36 | 26.83 | 26.92 | 1,279,284 | +0.06(+0.22%) |
Nov 07, 2023 | 27.17 | 27.32 | 26.65 | 26.86 | 1,108,496 | -0.46(-1.68%) |
Nov 06, 2023 | 27.57 | 27.72 | 27.06 | 27.32 | 1,761,792 | -0.32(-1.16%) |
Nov 03, 2023 | 28.10 | 28.26 | 27.35 | 27.64 | 1,744,448 | +0.14(+0.51%) |
Nov 02, 2023 | 26.32 | 27.76 | 25.52 | 27.50 | 2,295,472 | +1.72(+6.67%) |
Nov 01, 2023 | 25.80 | 25.85 | 25.18 | 25.78 | 1,764,438 | -0.09(-0.35%) |
Oct 31, 2023 | 25.73 | 25.90 | 25.61 | 25.87 | 1,187,764 | +0.15(+0.58%) |
Oct 30, 2023 | 25.72 | 25.80 | 25.46 | 25.72 | 1,554,103 | +0.27(+1.06%) |
Oct 27, 2023 | 25.53 | 25.66 | 25.12 | 25.45 | 1,640,554 | +0.01(+0.04%) |
Oct 26, 2023 | 25.22 | 25.67 | 25.05 | 25.44 | 1,379,985 | +0.31(+1.23%) |
Oct 25, 2023 | 25.16 | 25.39 | 24.98 | 25.13 | 1,071,171 | -0.18(-0.71%) |
Oct 24, 2023 | 25.69 | 25.71 | 25.10 | 25.31 | 862,370 | -0.01(-0.04%) |
Oct 23, 2023 | 25.18 | 25.68 | 25.11 | 25.32 | 1,308,507 | +0.02(+0.08%) |
Oct 20, 2023 | 25.49 | 25.49 | 24.61 | 25.30 | 2,127,307 | +0.00(+0.00%) |
Oct 19, 2023 | 25.19 | 25.78 | 25.05 | 25.30 | 1,623,980 | +0.00(+0.00%) |
Oct 18, 2023 | 26.27 | 26.27 | 25.01 | 25.30 | 1,733,846 | -1.25(-4.71%) |
Oct 17, 2023 | 26.00 | 26.73 | 25.84 | 26.55 | 1,179,090 | +0.40(+1.53%) |
Oct 16, 2023 | 25.96 | 26.19 | 25.82 | 26.15 | 1,079,370 | +0.49(+1.91%) |
Oct 13, 2023 | 26.40 | 26.41 | 25.52 | 25.66 | 1,007,889 | -0.70(-2.66%) |
Oct 12, 2023 | 27.01 | 27.05 | 26.11 | 26.36 | 1,220,713 | -0.49(-1.82%) |
Oct 11, 2023 | 26.69 | 26.91 | 26.61 | 26.85 | 1,163,250 | +0.26(+0.98%) |
Oct 10, 2023 | 26.43 | 27.07 | 26.41 | 26.59 | 1,094,339 | +0.26(+0.99%) |
Oct 09, 2023 | 26.00 | 26.44 | 26.00 | 26.33 | 813,222 | +0.10(+0.38%) |
Oct 06, 2023 | 26.00 | 26.48 | 26.00 | 26.23 | 1,601,100 | +0.23(+0.88%) |
Oct 05, 2023 | 25.58 | 26.00 | 25.51 | 26.00 | 1,274,033 | +0.39(+1.52%) |
Oct 04, 2023 | 25.39 | 25.75 | 25.19 | 25.61 | 854,604 | +0.19(+0.75%) |
Oct 03, 2023 | 25.27 | 25.50 | 24.94 | 25.42 | 1,774,012 | -0.01(-0.04%) |
Oct 02, 2023 | 25.70 | 25.96 | 25.25 | 25.43 | 776,636 | -0.50(-1.93%) |
Sep 29, 2023 | 26.54 | 26.54 | 25.77 | 25.93 | 1,072,499 | -0.29(-1.11%) |
Sep 28, 2023 | 26.10 | 26.74 | 26.00 | 26.22 | 996,180 | +0.08(+0.31%) |
Sep 27, 2023 | 25.78 | 26.26 | 25.64 | 26.14 | 1,356,484 | +0.58(+2.27%) |
Sep 26, 2023 | 25.47 | 25.86 | 25.42 | 25.56 | 1,064,341 | -0.09(-0.35%) |
Sep 25, 2023 | 25.24 | 25.77 | 25.57 | 25.65 | 824,762 | +0.15(+0.59%) |
Sep 22, 2023 | 25.31 | 25.76 | 25.31 | 25.50 | 506,428 | +0.19(+0.75%) |
Sep 21, 2023 | 25.96 | 25.96 | 25.28 | 25.31 | 792,247 | -0.89(-3.40%) |
Sep 20, 2023 | 26.43 | 26.78 | 26.18 | 26.20 | 662,648 | -0.08(-0.30%) |
Sep 19, 2023 | 26.51 | 26.76 | 26.11 | 26.28 | 747,593 | -0.23(-0.87%) |
Sep 18, 2023 | 26.48 | 26.70 | 26.36 | 26.51 | 690,862 | -0.02(-0.08%) |
Sep 15, 2023 | 26.99 | 27.10 | 26.45 | 26.53 | 2,669,304 | -0.57(-2.10%) |
Sep 14, 2023 | 26.85 | 27.25 | 26.82 | 27.10 | 919,394 | +0.57(+2.15%) |
Sep 13, 2023 | 26.82 | 26.93 | 26.40 | 26.53 | 937,369 | -0.38(-1.41%) |
Sep 12, 2023 | 26.80 | 27.19 | 26.72 | 26.91 | 1,175,209 | +0.03(+0.11%) |
Sep 11, 2023 | 27.12 | 27.14 | 26.69 | 26.88 | 677,162 | -0.03(-0.11%) |
Sep 08, 2023 | 27.27 | 27.36 | 26.88 | 26.91 | 613,636 | -0.38(-1.39%) |
Sep 07, 2023 | 27.35 | 27.48 | 26.90 | 27.29 | 867,937 | -0.10(-0.37%) |
Sep 06, 2023 | 27.57 | 27.91 | 27.30 | 27.39 | 782,965 | -0.20(-0.72%) |
Sep 05, 2023 | 28.26 | 28.45 | 27.41 | 27.59 | 942,433 | -0.82(-2.89%) |
Sep 01, 2023 | 28.36 | 28.55 | 28.21 | 28.41 | 572,082 | +0.26(+0.92%) |
Aug 31, 2023 | 28.13 | 28.44 | 28.11 | 28.15 | 849,790 | +0.05(+0.18%) |
Aug 30, 2023 | 27.99 | 28.26 | 27.99 | 28.10 | 782,577 | +0.14(+0.50%) |
Aug 29, 2023 | 27.51 | 27.99 | 27.36 | 27.96 | 498,397 | +0.37(+1.34%) |
Aug 28, 2023 | 27.58 | 27.90 | 27.55 | 27.59 | 572,434 | +0.12(+0.44%) |
Aug 25, 2023 | 27.34 | 27.68 | 26.94 | 27.47 | 654,477 | +0.22(+0.81%) |
Aug 24, 2023 | 27.82 | 27.89 | 27.24 | 27.25 | 748,151 | -0.56(-2.01%) |
Aug 23, 2023 | 27.44 | 27.91 | 27.36 | 27.81 | 897,320 | +0.46(+1.68%) |
Aug 22, 2023 | 27.73 | 28.01 | 27.34 | 27.35 | 770,510 | -0.26(-0.94%) |
Aug 21, 2023 | 28.00 | 28.18 | 27.45 | 27.61 | 1,078,485 | -0.32(-1.15%) |
Aug 18, 2023 | 27.42 | 28.05 | 27.32 | 27.93 | 754,997 | +0.28(+1.01%) |
Aug 17, 2023 | 27.88 | 28.10 | 27.54 | 27.65 | 1,176,298 | -0.39(-1.39%) |
Aug 16, 2023 | 28.41 | 28.53 | 28.02 | 28.04 | 911,828 | -0.23(-0.81%) |
Aug 15, 2023 | 28.29 | 28.41 | 27.98 | 28.27 | 1,397,995 | -0.17(-0.60%) |
Aug 14, 2023 | 27.97 | 28.47 | 27.89 | 28.44 | 674,015 | +0.42(+1.50%) |
Aug 11, 2023 | 28.04 | 28.31 | 27.94 | 28.02 | 735,970 | -0.03(-0.11%) |
Aug 10, 2023 | 28.27 | 28.51 | 27.65 | 28.05 | 849,003 | -0.19(-0.67%) |
Aug 09, 2023 | 28.42 | 28.49 | 28.08 | 28.24 | 549,772 | -0.20(-0.70%) |
Aug 08, 2023 | 28.16 | 28.48 | 27.76 | 28.44 | 1,093,175 | +0.29(+1.03%) |
Aug 07, 2023 | 28.31 | 28.47 | 28.05 | 28.15 | 1,295,740 | +0.03(+0.11%) |
Aug 04, 2023 | 28.75 | 28.89 | 28.02 | 28.12 | 846,304 | -0.34(-1.19%) |
Aug 03, 2023 | 29.57 | 29.57 | 28.10 | 28.46 | 728,049 | -0.43(-1.49%) |
Aug 02, 2023 | 28.93 | 29.07 | 28.59 | 28.89 | 658,218 | -0.27(-0.93%) |
Aug 01, 2023 | 28.50 | 29.21 | 28.50 | 29.16 | 615,281 | +0.40(+1.39%) |
Jul 31, 2023 | 28.29 | 28.78 | 28.25 | 28.76 | 620,428 | +0.47(+1.66%) |
Jul 28, 2023 | 28.36 | 28.62 | 28.23 | 28.29 | 605,492 | +0.13(+0.46%) |
Jul 27, 2023 | 28.47 | 28.47 | 28.09 | 28.16 | 810,898 | -0.02(-0.07%) |
Jul 26, 2023 | 28.15 | 28.34 | 28.04 | 28.18 | 348,351 | -0.05(-0.18%) |
Jul 25, 2023 | 28.05 | 28.35 | 27.98 | 28.23 | 422,082 | +0.04(+0.14%) |
Jul 24, 2023 | 28.26 | 28.52 | 28.12 | 28.19 | 381,315 | -0.09(-0.32%) |
Jul 21, 2023 | 28.67 | 28.78 | 28.19 | 28.28 | 736,895 | -0.19(-0.67%) |
Jul 20, 2023 | 28.63 | 28.67 | 28.33 | 28.47 | 555,610 | -0.11(-0.38%) |
Jul 19, 2023 | 28.65 | 28.75 | 28.08 | 28.58 | 615,376 | -0.13(-0.45%) |
Jul 18, 2023 | 28.52 | 28.73 | 28.50 | 28.71 | 467,556 | +0.23(+0.81%) |
Jul 17, 2023 | 28.17 | 28.69 | 28.17 | 28.48 | 441,958 | +0.26(+0.92%) |
Jul 14, 2023 | 28.33 | 28.38 | 27.95 | 28.22 | 567,061 | -0.12(-0.42%) |
Jul 13, 2023 | 28.00 | 28.52 | 27.98 | 28.34 | 695,634 | +0.36(+1.29%) |
Jul 12, 2023 | 28.00 | 28.17 | 27.64 | 27.98 | 867,284 | +0.32(+1.16%) |
Jul 11, 2023 | 27.52 | 27.71 | 26.97 | 27.66 | 736,129 | +0.58(+2.14%) |
Jul 10, 2023 | 26.62 | 27.20 | 26.48 | 27.08 | 993,580 | +0.67(+2.54%) |
Jul 07, 2023 | 26.31 | 26.59 | 26.24 | 26.41 | 696,924 | +0.18(+0.69%) |
Jul 06, 2023 | 26.53 | 26.64 | 26.03 | 26.23 | 661,687 | -0.60(-2.24%) |
Jul 05, 2023 | 26.92 | 27.10 | 26.63 | 26.83 | 784,168 | -0.36(-1.32%) |
Jul 03, 2023 | 27.13 | 27.30 | 26.94 | 27.19 | 275,529 | -0.07(-0.26%) |
Jun 30, 2023 | 27.43 | 27.48 | 27.14 | 27.26 | 960,797 | +0.02(+0.07%) |
Jun 29, 2023 | 26.62 | 27.25 | 26.62 | 27.24 | 994,773 | +0.62(+2.33%) |
Jun 28, 2023 | 26.33 | 26.80 | 26.23 | 26.62 | 1,213,781 | +0.35(+1.33%) |
Jun 27, 2023 | 25.76 | 26.47 | 25.66 | 26.27 | 853,310 | +0.58(+2.26%) |
Jun 26, 2023 | 25.46 | 25.96 | 25.46 | 25.69 | 744,899 | +0.25(+0.98%) |
Jun 23, 2023 | 25.24 | 25.78 | 25.17 | 25.44 | 6,719,049 | -0.26(-1.01%) |
Jun 22, 2023 | 25.72 | 25.77 | 25.46 | 25.70 | 652,794 | -0.13(-0.50%) |
Jun 21, 2023 | 25.50 | 25.96 | 25.36 | 25.83 | 949,968 | +0.29(+1.14%) |
Jun 20, 2023 | 25.30 | 25.61 | 25.23 | 25.54 | 731,773 | -0.04(-0.16%) |
Jun 16, 2023 | 25.54 | 25.60 | 25.22 | 25.58 | 1,523,475 | +0.25(+0.99%) |
Jun 15, 2023 | 25.37 | 25.52 | 25.15 | 25.33 | 946,253 | +3.27(+14.82%) |
May 08, 2023 | 22.51 | 22.64 | 22.02 | 22.06 | 972,780 | -0.43(-1.91%) |
May 05, 2023 | 22.00 | 22.59 | 21.81 | 22.49 | 2,042,406 | +0.74(+3.40%) |
May 04, 2023 | 22.75 | 22.75 | 21.65 | 21.75 | 1,673,351 | -0.49(-2.20%) |
May 03, 2023 | 22.60 | 22.90 | 22.18 | 22.24 | 1,493,877 | -0.40(-1.77%) |
May 02, 2023 | 22.42 | 22.66 | 22.14 | 22.64 | 658,257 | -0.04(-0.18%) |
May 01, 2023 | 22.71 | 23.14 | 22.57 | 22.68 | 514,106 | -0.08(-0.35%) |
Apr 28, 2023 | 22.35 | 22.86 | 22.35 | 22.76 | 636,497 | +0.28(+1.25%) |
Apr 27, 2023 | 21.80 | 22.49 | 21.76 | 22.48 | 657,355 | +0.83(+3.83%) |
Apr 26, 2023 | 21.77 | 21.96 | 21.56 | 21.65 | 792,680 | -0.31(-1.41%) |
Apr 25, 2023 | 21.86 | 22.21 | 21.86 | 21.96 | 1,595,212 | -0.18(-0.81%) |
Apr 24, 2023 | 21.79 | 22.19 | 21.72 | 22.14 | 1,064,069 | +0.41(+1.89%) |
Apr 21, 2023 | 21.78 | 21.83 | 21.50 | 21.73 | 1,280,534 | +0.06(+0.28%) |
Apr 20, 2023 | 21.23 | 21.68 | 21.15 | 21.67 | 493,728 | +0.28(+1.31%) |
Apr 19, 2023 | 21.30 | 21.50 | 21.25 | 21.39 | 598,267 | -0.06(-0.28%) |
Apr 18, 2023 | 21.74 | 21.79 | 21.29 | 21.45 | 733,906 | -0.19(-0.88%) |
Apr 17, 2023 | 21.26 | 21.64 | 21.25 | 21.64 | 808,141 | +0.39(+1.84%) |
Apr 14, 2023 | 21.26 | 21.51 | 21.11 | 21.25 | 735,231 | -0.08(-0.38%) |
Apr 13, 2023 | 21.22 | 21.47 | 21.05 | 21.33 | 751,572 | +0.20(+0.95%) |
Apr 12, 2023 | 21.22 | 21.32 | 21.02 | 21.13 | 924,035 | +0.11(+0.52%) |
Apr 11, 2023 | 21.21 | 21.25 | 20.94 | 21.02 | 897,654 | -0.07(-0.33%) |
Apr 10, 2023 | 20.64 | 21.13 | 20.64 | 21.09 | 1,235,620 | +0.18(+0.86%) |
Apr 06, 2023 | 20.98 | 21.06 | 20.75 | 20.91 | 831,604 | -0.01(-0.05%) |
Apr 05, 2023 | 21.26 | 21.27 | 20.58 | 20.92 | 1,048,969 | -0.57(-2.65%) |
Apr 04, 2023 | 22.49 | 22.49 | 21.34 | 21.49 | 966,117 | -0.93(-4.15%) |
Apr 03, 2023 | 22.56 | 22.61 | 22.02 | 22.42 | 1,025,315 | -0.06(-0.27%) |
Mar 31, 2023 | 22.42 | 22.64 | 22.38 | 22.48 | 1,546,719 | +0.18(+0.81%) |
Mar 30, 2023 | 22.24 | 22.36 | 22.03 | 22.30 | 896,659 | +0.27(+1.23%) |
Mar 29, 2023 | 21.89 | 22.06 | 21.78 | 22.03 | 943,298 | +0.39(+1.80%) |
Mar 28, 2023 | 21.38 | 21.68 | 21.24 | 21.64 | 1,186,588 | +0.14(+0.65%) |
Mar 27, 2023 | 21.41 | 21.58 | 21.11 | 21.50 | 983,202 | +0.42(+1.99%) |
Mar 24, 2023 | 20.63 | 21.10 | 20.43 | 21.08 | 931,798 | +0.14(+0.67%) |
Mar 23, 2023 | 21.14 | 21.39 | 20.67 | 20.94 | 1,225,354 | -0.21(-0.99%) |
Mar 22, 2023 | 21.37 | 21.67 | 21.12 | 21.15 | 1,271,022 | -0.31(-1.44%) |
Mar 21, 2023 | 21.34 | 21.66 | 21.16 | 21.46 | 1,233,005 | +0.65(+3.12%) |
Mar 20, 2023 | 20.54 | 20.86 | 20.47 | 20.81 | 1,100,401 | +0.46(+2.26%) |
Mar 17, 2023 | 20.97 | 20.97 | 20.05 | 20.35 | 2,311,236 | -0.68(-3.23%) |
Mar 16, 2023 | 20.65 | 21.18 | 20.25 | 21.03 | 3,006,547 | +0.13(+0.62%) |
Mar 15, 2023 | 21.59 | 21.59 | 20.48 | 20.90 | 2,060,287 | -1.14(-5.17%) |
Mar 14, 2023 | 22.16 | 22.29 | 21.71 | 22.04 | 1,181,962 | +0.54(+2.51%) |
Mar 13, 2023 | 21.11 | 21.91 | 21.01 | 21.50 | 1,915,733 | -0.07(-0.32%) |
Mar 10, 2023 | 22.64 | 22.70 | 21.44 | 21.57 | 1,110,574 | -1.15(-5.06%) |
Mar 09, 2023 | 23.50 | 23.52 | 22.65 | 22.72 | 893,261 | -0.78(-3.32%) |
Mar 08, 2023 | 23.54 | 23.60 | 23.21 | 23.50 | 1,619,375 | +0.03(+0.13%) |
Mar 07, 2023 | 23.80 | 24.01 | 23.00 | 23.47 | 4,672,512 | -0.24(-1.01%) |
Mar 06, 2023 | 24.13 | 24.38 | 23.65 | 23.71 | 1,151,278 | -0.40(-1.66%) |
Mar 03, 2023 | 23.87 | 24.49 | 23.57 | 24.11 | 2,489,534 | +0.65(+2.77%) |
Mar 02, 2023 | 23.63 | 23.80 | 23.45 | 23.46 | 1,241,816 | -0.20(-0.85%) |