Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.54 | 28.77 | 28.21 | 28.35 | 161,008 | +0.29(+1.02%) |
Feb 28, 2024 | 28.13 | 28.36 | 27.92 | 28.06 | 120,850 | -0.34(-1.18%) |
Feb 27, 2024 | 28.30 | 28.55 | 28.07 | 28.40 | 81,619 | +0.41(+1.48%) |
Feb 26, 2024 | 28.06 | 28.40 | 27.67 | 27.98 | 140,380 | -0.17(-0.60%) |
Feb 23, 2024 | 28.23 | 28.37 | 27.96 | 28.15 | 92,738 | -0.05(-0.18%) |
Feb 22, 2024 | 28.24 | 28.46 | 27.87 | 28.20 | 125,176 | -0.09(-0.31%) |
Feb 21, 2024 | 28.33 | 28.50 | 28.04 | 28.29 | 73,731 | -0.18(-0.62%) |
Feb 20, 2024 | 28.41 | 28.85 | 28.32 | 28.47 | 95,133 | -0.26(-0.89%) |
Feb 16, 2024 | 28.48 | 28.89 | 28.36 | 28.72 | 104,194 | -0.09(-0.31%) |
Feb 15, 2024 | 28.17 | 28.85 | 28.13 | 28.81 | 106,157 | +0.85(+3.04%) |
Feb 14, 2024 | 27.72 | 28.02 | 27.37 | 27.96 | 89,567 | +0.56(+2.05%) |
Feb 13, 2024 | 27.95 | 28.03 | 27.32 | 27.40 | 125,877 | -1.59(-5.48%) |
Feb 12, 2024 | 27.90 | 29.08 | 27.90 | 28.99 | 107,228 | +1.05(+3.75%) |
Feb 09, 2024 | 27.48 | 28.00 | 27.37 | 27.94 | 59,801 | +0.38(+1.36%) |
Feb 08, 2024 | 26.70 | 27.57 | 26.70 | 27.57 | 105,560 | +0.96(+3.60%) |
Feb 07, 2024 | 27.16 | 27.16 | 26.44 | 26.61 | 101,389 | -0.64(-2.36%) |
Feb 06, 2024 | 27.31 | 27.79 | 27.22 | 27.25 | 93,590 | -0.02(-0.07%) |
Feb 05, 2024 | 27.25 | 27.35 | 27.00 | 27.27 | 96,018 | -0.37(-1.32%) |
Feb 02, 2024 | 27.50 | 27.95 | 27.32 | 27.64 | 105,265 | -0.05(-0.18%) |
Feb 01, 2024 | 27.56 | 27.86 | 27.27 | 27.69 | 128,383 | +0.45(+1.67%) |
Jan 31, 2024 | 27.99 | 28.08 | 27.20 | 27.23 | 144,761 | -0.81(-2.89%) |
Jan 30, 2024 | 28.18 | 28.30 | 28.00 | 28.04 | 120,548 | -0.31(-1.08%) |
Jan 29, 2024 | 28.36 | 28.43 | 28.06 | 28.35 | 109,940 | +0.06(+0.21%) |
Jan 26, 2024 | 28.19 | 28.39 | 27.80 | 28.29 | 115,969 | +0.23(+0.81%) |
Jan 25, 2024 | 28.04 | 28.15 | 27.71 | 28.06 | 114,412 | +0.22(+0.78%) |
Jan 24, 2024 | 28.14 | 28.14 | 27.52 | 27.84 | 119,552 | +0.05(+0.18%) |
Jan 23, 2024 | 28.51 | 28.51 | 27.77 | 27.79 | 124,015 | -0.31(-1.09%) |
Jan 22, 2024 | 27.96 | 28.36 | 27.94 | 28.10 | 153,045 | +0.15(+0.53%) |
Jan 19, 2024 | 27.68 | 28.00 | 27.16 | 27.95 | 141,525 | +0.51(+1.87%) |
Jan 18, 2024 | 27.36 | 27.45 | 27.00 | 27.44 | 182,232 | +0.23(+0.83%) |
Jan 17, 2024 | 27.20 | 27.56 | 26.95 | 27.21 | 87,167 | -0.23(-0.83%) |
Jan 16, 2024 | 27.30 | 27.54 | 27.03 | 27.44 | 84,206 | -0.15(-0.54%) |
Jan 12, 2024 | 28.45 | 28.76 | 27.45 | 27.59 | 84,064 | -0.59(-2.10%) |
Jan 11, 2024 | 28.39 | 28.54 | 27.90 | 28.18 | 129,694 | -0.22(-0.76%) |
Jan 10, 2024 | 28.69 | 29.62 | 28.30 | 28.40 | 182,012 | -0.37(-1.27%) |
Jan 09, 2024 | 28.66 | 28.86 | 28.40 | 28.76 | 104,718 | -0.24(-0.82%) |
Jan 08, 2024 | 29.16 | 29.65 | 28.90 | 29.00 | 156,858 | -0.07(-0.24%) |
Jan 05, 2024 | 28.42 | 29.12 | 28.42 | 29.07 | 131,819 | +0.44(+1.55%) |
Jan 04, 2024 | 28.62 | 28.74 | 28.38 | 28.62 | 99,286 | -0.06(-0.21%) |
Jan 03, 2024 | 29.76 | 29.76 | 28.67 | 28.68 | 153,180 | -1.24(-4.16%) |
Jan 02, 2024 | 29.57 | 30.05 | 29.57 | 29.93 | 122,701 | +0.16(+0.53%) |
Dec 29, 2023 | 30.48 | 30.79 | 29.65 | 29.77 | 172,053 | -0.57(-1.89%) |
Dec 28, 2023 | 30.30 | 30.51 | 30.18 | 30.34 | 118,394 | -0.07(-0.23%) |
Dec 27, 2023 | 30.44 | 30.79 | 30.35 | 30.41 | 148,315 | -0.08(-0.26%) |
Dec 26, 2023 | 30.26 | 30.58 | 30.15 | 30.49 | 86,186 | +0.39(+1.28%) |
Dec 22, 2023 | 30.39 | 30.55 | 30.04 | 30.11 | 119,467 | -0.47(-1.55%) |
Dec 21, 2023 | 30.15 | 30.60 | 30.15 | 30.58 | 160,636 | +0.48(+1.61%) |
Dec 20, 2023 | 30.27 | 31.04 | 30.10 | 30.10 | 232,393 | -0.18(-0.59%) |
Dec 19, 2023 | 30.23 | 30.52 | 30.04 | 30.27 | 682,141 | +0.30(+0.99%) |
Dec 18, 2023 | 30.08 | 30.08 | 29.60 | 29.98 | 126,308 | +0.00(+0.00%) |
Dec 15, 2023 | 29.88 | 30.42 | 29.64 | 29.98 | 710,126 | +0.27(+0.90%) |
Dec 14, 2023 | 28.95 | 29.82 | 28.51 | 29.71 | 189,601 | +1.25(+4.41%) |
Dec 13, 2023 | 27.59 | 28.85 | 27.59 | 28.46 | 244,436 | +0.76(+2.75%) |
Dec 12, 2023 | 27.46 | 27.97 | 27.10 | 27.70 | 179,221 | +0.31(+1.12%) |
Dec 11, 2023 | 27.64 | 28.03 | 27.16 | 27.39 | 180,064 | +0.09(+0.33%) |
Dec 08, 2023 | 27.25 | 27.50 | 26.96 | 27.30 | 114,121 | -0.01(-0.04%) |
Dec 07, 2023 | 26.32 | 27.34 | 26.32 | 27.31 | 244,101 | +1.32(+5.06%) |
Dec 06, 2023 | 26.24 | 26.47 | 25.87 | 25.99 | 258,270 | -0.03(-0.11%) |
Dec 05, 2023 | 26.53 | 26.53 | 25.63 | 26.02 | 185,947 | -0.07(-0.26%) |
Dec 04, 2023 | 25.13 | 26.13 | 25.13 | 26.09 | 239,269 | +0.99(+3.95%) |
Dec 01, 2023 | 25.27 | 25.83 | 24.93 | 25.10 | 301,410 | -0.07(-0.27%) |
Nov 30, 2023 | 24.71 | 25.31 | 24.51 | 25.17 | 403,880 | -2.72(-9.77%) |
Nov 29, 2023 | 27.78 | 28.15 | 27.72 | 27.89 | 206,926 | +0.42(+1.54%) |
Nov 28, 2023 | 27.77 | 27.96 | 27.44 | 27.47 | 132,409 | -0.29(-1.04%) |
Nov 27, 2023 | 27.67 | 27.81 | 27.40 | 27.76 | 74,436 | +0.09(+0.31%) |
Nov 24, 2023 | 27.52 | 27.90 | 27.51 | 27.67 | 43,021 | +0.17(+0.63%) |
Nov 22, 2023 | 28.33 | 28.44 | 27.46 | 27.50 | 131,391 | -0.72(-2.56%) |
Nov 21, 2023 | 28.17 | 28.29 | 27.86 | 28.22 | 102,039 | +0.05(+0.17%) |
Nov 20, 2023 | 27.86 | 28.31 | 27.46 | 28.17 | 96,175 | +0.26(+0.93%) |
Nov 17, 2023 | 27.63 | 28.12 | 27.63 | 27.91 | 137,954 | +0.60(+2.18%) |
Nov 16, 2023 | 28.04 | 28.04 | 27.11 | 27.31 | 102,605 | -0.81(-2.87%) |
Nov 15, 2023 | 27.71 | 28.65 | 27.71 | 28.12 | 96,542 | +0.45(+1.63%) |
Nov 14, 2023 | 27.22 | 28.12 | 27.22 | 27.67 | 159,787 | +1.29(+4.89%) |
Nov 13, 2023 | 26.34 | 26.50 | 26.05 | 26.38 | 83,622 | -0.11(-0.40%) |
Nov 10, 2023 | 26.43 | 26.77 | 26.18 | 26.49 | 146,380 | +0.30(+1.14%) |
Nov 09, 2023 | 27.33 | 27.33 | 26.14 | 26.19 | 80,968 | -0.87(-3.20%) |
Nov 08, 2023 | 28.12 | 28.26 | 27.01 | 27.05 | 97,262 | -1.20(-4.26%) |
Nov 07, 2023 | 28.28 | 28.28 | 27.88 | 28.26 | 69,634 | +0.08(+0.27%) |
Nov 06, 2023 | 28.31 | 28.33 | 27.90 | 28.18 | 125,097 | +0.04(+0.14%) |
Nov 03, 2023 | 27.67 | 28.30 | 27.43 | 28.14 | 105,949 | +0.98(+3.61%) |
Nov 02, 2023 | 26.86 | 27.23 | 26.51 | 27.16 | 89,594 | +0.56(+2.10%) |
Nov 01, 2023 | 26.86 | 26.86 | 26.38 | 26.60 | 69,441 | -0.21(-0.79%) |
Oct 31, 2023 | 26.59 | 26.98 | 26.51 | 26.81 | 49,474 | +0.13(+0.50%) |
Oct 30, 2023 | 26.70 | 27.00 | 26.53 | 26.68 | 61,192 | +0.06(+0.22%) |
Oct 27, 2023 | 27.29 | 27.47 | 26.52 | 26.62 | 58,666 | -0.70(-2.57%) |
Oct 26, 2023 | 27.68 | 27.68 | 27.09 | 27.32 | 88,461 | -0.23(-0.84%) |
Oct 25, 2023 | 27.19 | 27.57 | 26.87 | 27.55 | 86,089 | +0.23(+0.85%) |
Oct 24, 2023 | 27.26 | 27.65 | 27.17 | 27.32 | 88,955 | +0.35(+1.28%) |
Oct 23, 2023 | 27.13 | 27.60 | 26.81 | 26.98 | 108,221 | -0.22(-0.81%) |
Oct 20, 2023 | 27.55 | 27.55 | 27.09 | 27.20 | 156,558 | -0.18(-0.67%) |
Oct 19, 2023 | 28.01 | 28.15 | 27.23 | 27.38 | 188,226 | -0.79(-2.80%) |
Oct 18, 2023 | 28.16 | 28.53 | 28.04 | 28.17 | 43,416 | -0.29(-1.01%) |
Oct 17, 2023 | 27.57 | 28.60 | 27.57 | 28.46 | 102,743 | +0.70(+2.53%) |
Oct 16, 2023 | 26.97 | 27.97 | 26.97 | 27.76 | 89,393 | +1.04(+3.89%) |
Oct 13, 2023 | 27.73 | 27.85 | 26.64 | 26.72 | 120,882 | -0.93(-3.38%) |
Oct 12, 2023 | 28.08 | 28.08 | 27.32 | 27.65 | 134,327 | -0.42(-1.51%) |
Oct 11, 2023 | 27.41 | 28.09 | 27.41 | 28.07 | 104,715 | +0.56(+2.03%) |
Oct 10, 2023 | 27.73 | 27.78 | 27.30 | 27.52 | 102,137 | -0.16(-0.59%) |
Oct 09, 2023 | 27.03 | 27.69 | 26.99 | 27.68 | 58,613 | +0.52(+1.91%) |
Oct 06, 2023 | 26.79 | 27.40 | 26.54 | 27.16 | 123,977 | +0.15(+0.57%) |
Oct 05, 2023 | 26.97 | 27.19 | 26.84 | 27.01 | 106,963 | -0.13(-0.50%) |
Oct 04, 2023 | 26.53 | 27.14 | 26.41 | 27.14 | 121,327 | +0.59(+2.21%) |
Oct 03, 2023 | 26.71 | 27.02 | 26.40 | 26.55 | 121,084 | -0.45(-1.67%) |
Oct 02, 2023 | 26.43 | 27.04 | 26.37 | 27.01 | 176,148 | +0.68(+2.60%) |
Sep 29, 2023 | 26.39 | 26.61 | 25.98 | 26.32 | 190,397 | +1.33(+5.31%) |
Sep 28, 2023 | 24.76 | 25.22 | 24.71 | 24.99 | 111,952 | +0.41(+1.68%) |
Sep 27, 2023 | 24.62 | 24.86 | 24.42 | 24.58 | 69,973 | +0.21(+0.87%) |
Sep 26, 2023 | 24.61 | 24.83 | 24.29 | 24.37 | 114,956 | -0.41(-1.67%) |
Sep 25, 2023 | 24.92 | 24.97 | 24.72 | 24.78 | 87,430 | -0.27(-1.08%) |
Sep 22, 2023 | 25.62 | 25.83 | 25.01 | 25.05 | 116,896 | -0.61(-2.36%) |
Sep 21, 2023 | 25.30 | 25.93 | 25.23 | 25.66 | 144,047 | +0.07(+0.26%) |
Sep 20, 2023 | 25.89 | 26.04 | 25.56 | 25.59 | 94,335 | -0.28(-1.08%) |
Sep 19, 2023 | 25.98 | 26.08 | 25.80 | 25.87 | 75,617 | -0.07(-0.26%) |
Sep 18, 2023 | 25.88 | 25.97 | 25.36 | 25.94 | 156,882 | +0.13(+0.48%) |
Sep 15, 2023 | 26.25 | 26.51 | 25.63 | 25.81 | 735,935 | -0.36(-1.36%) |
Sep 14, 2023 | 25.56 | 26.27 | 25.56 | 26.17 | 104,388 | +0.63(+2.45%) |
Sep 13, 2023 | 25.77 | 25.81 | 25.39 | 25.54 | 163,154 | -0.18(-0.71%) |
Sep 12, 2023 | 26.18 | 26.50 | 25.68 | 25.73 | 108,262 | -0.64(-2.45%) |
Sep 11, 2023 | 26.88 | 27.02 | 26.37 | 26.37 | 94,320 | -0.43(-1.62%) |
Sep 08, 2023 | 26.66 | 26.97 | 26.28 | 26.80 | 136,924 | +0.14(+0.54%) |
Sep 07, 2023 | 26.34 | 26.66 | 25.86 | 26.66 | 156,158 | +0.25(+0.95%) |
Sep 06, 2023 | 26.39 | 26.56 | 26.22 | 26.41 | 173,683 | +0.08(+0.29%) |
Sep 05, 2023 | 26.03 | 26.45 | 25.44 | 26.33 | 179,412 | +0.06(+0.22%) |
Sep 01, 2023 | 26.09 | 26.37 | 25.84 | 26.27 | 131,851 | +0.29(+1.10%) |
Aug 31, 2023 | 25.43 | 26.03 | 25.43 | 25.99 | 130,102 | +0.51(+2.01%) |
Aug 30, 2023 | 25.21 | 25.70 | 25.07 | 25.48 | 126,258 | -0.03(-0.11%) |
Aug 29, 2023 | 25.17 | 25.60 | 24.87 | 25.50 | 138,903 | +0.48(+1.90%) |
Aug 28, 2023 | 24.79 | 25.28 | 24.79 | 25.03 | 170,921 | +0.48(+1.93%) |
Aug 25, 2023 | 25.14 | 25.14 | 24.42 | 24.55 | 141,942 | -0.36(-1.45%) |
Aug 24, 2023 | 22.75 | 26.13 | 22.75 | 24.92 | 247,647 | +0.12(+0.50%) |
Aug 23, 2023 | 24.38 | 24.91 | 24.22 | 24.79 | 123,559 | +0.33(+1.36%) |
Aug 22, 2023 | 25.38 | 25.45 | 24.46 | 24.46 | 116,584 | -1.10(-4.31%) |
Aug 21, 2023 | 26.17 | 26.30 | 25.52 | 25.56 | 89,917 | -0.58(-2.22%) |
Aug 18, 2023 | 26.24 | 26.55 | 26.10 | 26.14 | 174,398 | -0.34(-1.29%) |
Aug 17, 2023 | 26.18 | 26.54 | 26.18 | 26.48 | 126,020 | +0.43(+1.64%) |
Aug 16, 2023 | 26.29 | 26.72 | 26.05 | 26.06 | 76,712 | -0.30(-1.15%) |
Aug 15, 2023 | 26.30 | 26.39 | 25.98 | 26.36 | 59,905 | -0.12(-0.47%) |
Aug 14, 2023 | 26.67 | 26.67 | 26.20 | 26.48 | 76,306 | -0.37(-1.38%) |
Aug 11, 2023 | 26.78 | 27.13 | 26.66 | 26.85 | 63,800 | +0.02(+0.07%) |
Aug 10, 2023 | 26.75 | 27.23 | 26.67 | 26.84 | 58,903 | +0.17(+0.64%) |
Aug 09, 2023 | 26.96 | 26.96 | 26.47 | 26.66 | 49,604 | -0.38(-1.41%) |
Aug 08, 2023 | 26.82 | 27.06 | 26.45 | 27.04 | 54,191 | -0.17(-0.63%) |
Aug 07, 2023 | 26.53 | 27.27 | 26.53 | 27.22 | 72,028 | +0.68(+2.58%) |
Aug 04, 2023 | 26.33 | 27.07 | 26.00 | 26.53 | 202,683 | +0.35(+1.34%) |
Aug 03, 2023 | 25.84 | 26.27 | 25.60 | 26.18 | 96,592 | +0.10(+0.40%) |
Aug 02, 2023 | 26.10 | 26.40 | 25.95 | 26.07 | 102,836 | -0.43(-1.61%) |
Aug 01, 2023 | 26.70 | 26.70 | 25.84 | 26.50 | 169,914 | -0.77(-2.82%) |
Jul 31, 2023 | 27.17 | 27.60 | 27.06 | 27.27 | 109,762 | +0.13(+0.49%) |
Jul 28, 2023 | 26.84 | 27.22 | 26.80 | 27.14 | 76,847 | +0.47(+1.75%) |
Jul 27, 2023 | 27.01 | 27.07 | 26.50 | 26.67 | 99,665 | -0.15(-0.57%) |
Jul 26, 2023 | 26.49 | 26.98 | 26.49 | 26.83 | 57,427 | +0.34(+1.29%) |
Jul 25, 2023 | 26.36 | 26.59 | 26.16 | 26.48 | 69,384 | +0.20(+0.76%) |
Jul 24, 2023 | 26.19 | 26.52 | 25.89 | 26.28 | 86,298 | -0.02(-0.07%) |
Jul 21, 2023 | 26.89 | 26.89 | 26.25 | 26.30 | 106,209 | -0.34(-1.28%) |
Jul 20, 2023 | 26.62 | 26.69 | 26.20 | 26.64 | 59,053 | +0.07(+0.25%) |
Jul 19, 2023 | 26.83 | 26.86 | 26.09 | 26.58 | 150,330 | -0.23(-0.85%) |
Jul 18, 2023 | 25.77 | 26.84 | 25.77 | 26.81 | 117,629 | +1.00(+3.87%) |
Jul 17, 2023 | 25.71 | 25.89 | 25.18 | 25.81 | 135,045 | +0.07(+0.26%) |
Jul 14, 2023 | 25.64 | 25.80 | 25.08 | 25.74 | 123,837 | +0.05(+0.18%) |
Jul 13, 2023 | 25.76 | 25.78 | 25.44 | 25.69 | 105,504 | +0.01(+0.04%) |
Jul 12, 2023 | 25.79 | 25.93 | 25.63 | 25.69 | 118,395 | +0.18(+0.71%) |
Jul 11, 2023 | 25.31 | 25.58 | 25.31 | 25.50 | 112,444 | +0.29(+1.17%) |
Jul 10, 2023 | 25.01 | 25.62 | 24.96 | 25.21 | 110,202 | +0.12(+0.49%) |
Jul 07, 2023 | 24.83 | 25.41 | 24.83 | 25.09 | 151,876 | +0.26(+1.03%) |
Jul 06, 2023 | 24.99 | 25.18 | 24.68 | 24.83 | 122,016 | -0.33(-1.32%) |
Jul 05, 2023 | 25.80 | 25.81 | 25.15 | 25.16 | 157,970 | -1.03(-3.92%) |
Jul 03, 2023 | 25.55 | 26.20 | 25.55 | 26.19 | 42,574 | +0.69(+2.72%) |
Jun 30, 2023 | 25.76 | 25.76 | 25.43 | 25.50 | 92,637 | -0.17(-0.67%) |
Jun 29, 2023 | 25.31 | 26.03 | 25.31 | 25.67 | 88,249 | +0.41(+1.62%) |
Jun 28, 2023 | 25.42 | 25.42 | 25.04 | 25.26 | 106,715 | -0.15(-0.60%) |
Jun 27, 2023 | 25.81 | 25.90 | 25.41 | 25.41 | 154,330 | -0.29(-1.15%) |
Jun 26, 2023 | 25.37 | 26.03 | 25.37 | 25.70 | 164,657 | +0.32(+1.27%) |
Jun 23, 2023 | 25.23 | 25.75 | 25.19 | 25.38 | 245,664 | -0.18(-0.71%) |
Jun 22, 2023 | 25.66 | 25.88 | 25.17 | 25.56 | 213,889 | -0.14(-0.55%) |
Jun 21, 2023 | 25.22 | 25.89 | 25.08 | 25.70 | 159,795 | +0.41(+1.62%) |
Jun 20, 2023 | 25.08 | 25.40 | 24.66 | 25.30 | 178,810 | +0.25(+0.99%) |
Jun 16, 2023 | 25.04 | 25.15 | 24.51 | 25.05 | 623,832 | +0.24(+0.96%) |
Jun 15, 2023 | 24.85 | 24.93 | 24.41 | 24.81 | 266,880 | +1.30(+5.54%) |
May 08, 2023 | 24.02 | 24.02 | 23.28 | 23.51 | 107,017 | -0.37(-1.53%) |
May 05, 2023 | 23.20 | 23.99 | 23.11 | 23.87 | 133,218 | +1.10(+4.81%) |
May 04, 2023 | 23.37 | 23.42 | 22.72 | 22.78 | 205,941 | -0.76(-3.22%) |
May 03, 2023 | 23.52 | 24.05 | 23.49 | 23.54 | 198,830 | +0.05(+0.20%) |
May 02, 2023 | 23.72 | 23.88 | 23.14 | 23.49 | 333,379 | -0.41(-1.72%) |
May 01, 2023 | 24.30 | 24.51 | 23.64 | 23.90 | 208,003 | -0.10(-0.43%) |
Apr 28, 2023 | 23.86 | 24.12 | 23.86 | 24.01 | 102,193 | +0.02(+0.08%) |
Apr 27, 2023 | 23.79 | 24.02 | 23.51 | 23.99 | 170,752 | +0.34(+1.43%) |
Apr 26, 2023 | 24.04 | 24.26 | 23.44 | 23.65 | 191,936 | -0.53(-2.21%) |
Apr 25, 2023 | 24.92 | 25.03 | 24.05 | 24.18 | 225,961 | -0.96(-3.80%) |
Apr 24, 2023 | 25.13 | 25.26 | 24.88 | 25.14 | 125,105 | +0.08(+0.30%) |
Apr 21, 2023 | 25.31 | 25.33 | 24.77 | 25.06 | 133,248 | -0.30(-1.18%) |
Apr 20, 2023 | 25.56 | 25.92 | 25.29 | 25.36 | 168,557 | -0.31(-1.20%) |
Apr 19, 2023 | 25.19 | 25.71 | 25.09 | 25.67 | 186,910 | +0.46(+1.82%) |
Apr 18, 2023 | 24.71 | 25.26 | 24.65 | 25.21 | 230,234 | +0.52(+2.13%) |
Apr 17, 2023 | 24.61 | 24.74 | 24.36 | 24.69 | 227,306 | +0.12(+0.50%) |
Apr 14, 2023 | 25.12 | 25.17 | 24.39 | 24.57 | 183,899 | -0.20(-0.79%) |
Apr 13, 2023 | 24.36 | 24.89 | 24.15 | 24.76 | 181,186 | +0.52(+2.13%) |
Apr 12, 2023 | 25.21 | 25.28 | 24.16 | 24.25 | 148,133 | -0.70(-2.82%) |
Apr 11, 2023 | 24.72 | 25.15 | 24.36 | 24.95 | 202,704 | +0.30(+1.22%) |
Apr 10, 2023 | 23.33 | 24.66 | 23.33 | 24.65 | 352,652 | +1.39(+5.96%) |
Apr 06, 2023 | 23.89 | 24.05 | 23.25 | 23.27 | 232,836 | -0.63(-2.63%) |
Apr 05, 2023 | 24.52 | 24.58 | 23.86 | 23.89 | 303,625 | -0.73(-2.97%) |
Apr 04, 2023 | 25.48 | 25.52 | 24.43 | 24.62 | 304,257 | -0.74(-2.92%) |
Apr 03, 2023 | 25.68 | 26.00 | 25.04 | 25.36 | 444,435 | -0.31(-1.22%) |
Mar 31, 2023 | 25.64 | 25.86 | 25.44 | 25.68 | 299,322 | +0.20(+0.77%) |
Mar 30, 2023 | 25.89 | 26.01 | 25.43 | 25.48 | 220,990 | -0.14(-0.56%) |
Mar 29, 2023 | 26.31 | 26.31 | 25.12 | 25.62 | 222,838 | -0.35(-1.34%) |
Mar 28, 2023 | 25.72 | 26.44 | 25.66 | 25.97 | 252,591 | +0.44(+1.71%) |
Mar 27, 2023 | 25.03 | 25.80 | 24.94 | 25.53 | 296,626 | +0.74(+2.99%) |
Mar 24, 2023 | 24.82 | 25.21 | 24.20 | 24.79 | 350,214 | -0.39(-1.56%) |
Mar 23, 2023 | 25.88 | 26.01 | 24.29 | 25.19 | 880,214 | -4.28(-14.54%) |
Mar 22, 2023 | 29.75 | 30.31 | 29.43 | 29.47 | 221,080 | -0.27(-0.90%) |
Mar 21, 2023 | 29.69 | 30.17 | 29.60 | 29.74 | 335,952 | +0.65(+2.24%) |
Mar 20, 2023 | 29.78 | 29.78 | 28.85 | 29.09 | 230,306 | -0.53(-1.78%) |
Mar 17, 2023 | 29.97 | 30.34 | 29.56 | 29.61 | 756,161 | -0.55(-1.83%) |
Mar 16, 2023 | 29.37 | 30.46 | 29.09 | 30.17 | 165,563 | +0.37(+1.23%) |
Mar 15, 2023 | 30.37 | 30.38 | 29.54 | 29.80 | 331,590 | -1.29(-4.13%) |
Mar 14, 2023 | 31.29 | 31.60 | 30.86 | 31.09 | 151,693 | +0.72(+2.38%) |
Mar 13, 2023 | 30.23 | 31.04 | 30.09 | 30.36 | 194,645 | -0.48(-1.56%) |
Mar 10, 2023 | 31.24 | 31.24 | 30.25 | 30.84 | 173,612 | -0.57(-1.82%) |
Mar 09, 2023 | 31.42 | 31.77 | 31.10 | 31.42 | 207,570 | +0.07(+0.23%) |
Mar 08, 2023 | 30.98 | 31.36 | 30.66 | 31.34 | 143,656 | +0.45(+1.44%) |
Mar 07, 2023 | 30.41 | 31.15 | 30.41 | 30.90 | 194,394 | +0.50(+1.64%) |
Mar 06, 2023 | 31.25 | 31.25 | 30.17 | 30.40 | 169,480 | -0.89(-2.85%) |
Mar 03, 2023 | 31.09 | 31.39 | 30.55 | 31.29 | 153,125 | +0.40(+1.30%) |
Mar 02, 2023 | 30.64 | 31.07 | 30.64 | 30.89 | 63,678 | +0.04(+0.14%) |