Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.91 | 22.28 | 21.62 | 21.80 | 1,084,915 | +0.10(+0.48%) |
Feb 28, 2024 | 21.77 | 21.86 | 21.56 | 21.70 | 884,740 | -0.25(-1.12%) |
Feb 27, 2024 | 21.49 | 21.95 | 21.37 | 21.94 | 985,160 | +0.67(+3.14%) |
Feb 26, 2024 | 21.78 | 21.83 | 21.24 | 21.27 | 897,324 | -0.50(-2.30%) |
Feb 23, 2024 | 22.13 | 22.22 | 21.70 | 21.78 | 1,070,626 | -0.40(-1.82%) |
Feb 22, 2024 | 22.83 | 23.07 | 21.39 | 22.18 | 1,504,083 | -1.06(-4.56%) |
Feb 21, 2024 | 23.25 | 23.46 | 23.08 | 23.24 | 752,002 | -0.26(-1.09%) |
Feb 20, 2024 | 23.36 | 23.68 | 23.31 | 23.49 | 631,401 | -0.08(-0.33%) |
Feb 16, 2024 | 23.58 | 23.90 | 23.42 | 23.57 | 787,070 | -0.27(-1.11%) |
Feb 15, 2024 | 22.91 | 23.84 | 22.85 | 23.84 | 821,991 | +1.24(+5.47%) |
Feb 14, 2024 | 22.60 | 22.77 | 22.48 | 22.60 | 492,161 | +0.12(+0.52%) |
Feb 13, 2024 | 22.55 | 22.79 | 22.32 | 22.48 | 657,382 | -0.71(-3.05%) |
Feb 12, 2024 | 22.66 | 23.20 | 22.58 | 23.19 | 718,851 | +0.64(+2.83%) |
Feb 09, 2024 | 22.52 | 22.79 | 22.40 | 22.55 | 1,006,135 | +0.03(+0.13%) |
Feb 08, 2024 | 22.90 | 22.96 | 22.51 | 22.52 | 974,868 | -0.48(-2.09%) |
Feb 07, 2024 | 23.07 | 23.23 | 22.79 | 23.00 | 941,151 | -0.05(-0.21%) |
Feb 06, 2024 | 22.64 | 23.09 | 22.55 | 23.05 | 803,780 | +0.32(+1.43%) |
Feb 05, 2024 | 23.18 | 23.18 | 22.61 | 22.73 | 1,014,498 | -0.81(-3.46%) |
Feb 02, 2024 | 23.85 | 23.86 | 23.38 | 23.54 | 805,976 | -0.81(-3.35%) |
Feb 01, 2024 | 24.02 | 24.37 | 23.77 | 24.36 | 840,932 | +0.56(+2.35%) |
Jan 31, 2024 | 24.26 | 24.45 | 23.77 | 23.80 | 1,037,219 | -0.37(-1.54%) |
Jan 30, 2024 | 24.37 | 24.40 | 24.00 | 24.17 | 947,025 | -0.30(-1.24%) |
Jan 29, 2024 | 24.18 | 24.53 | 24.02 | 24.48 | 623,258 | +0.29(+1.22%) |
Jan 26, 2024 | 24.62 | 24.71 | 24.11 | 24.18 | 788,364 | -0.32(-1.32%) |
Jan 25, 2024 | 24.12 | 24.66 | 24.12 | 24.50 | 1,023,403 | +0.74(+3.10%) |
Jan 24, 2024 | 24.48 | 24.50 | 23.64 | 23.77 | 783,507 | -0.40(-1.67%) |
Jan 23, 2024 | 24.83 | 25.03 | 24.03 | 24.17 | 1,210,380 | -0.35(-1.44%) |
Jan 22, 2024 | 24.27 | 25.16 | 24.26 | 24.52 | 1,224,905 | +0.36(+1.50%) |
Jan 19, 2024 | 24.26 | 24.26 | 23.78 | 24.16 | 1,049,518 | +0.00(+0.00%) |
Jan 18, 2024 | 24.31 | 24.35 | 24.04 | 24.16 | 865,308 | -0.09(-0.36%) |
Jan 17, 2024 | 24.54 | 24.66 | 24.07 | 24.25 | 835,476 | -0.66(-2.64%) |
Jan 16, 2024 | 25.21 | 25.33 | 24.83 | 24.91 | 822,799 | -0.46(-1.82%) |
Jan 12, 2024 | 25.82 | 25.95 | 25.28 | 25.37 | 831,218 | -0.17(-0.65%) |
Jan 11, 2024 | 26.03 | 26.04 | 25.13 | 25.54 | 1,560,601 | -0.67(-2.55%) |
Jan 10, 2024 | 26.45 | 26.46 | 26.11 | 26.20 | 482,860 | -0.30(-1.15%) |
Jan 09, 2024 | 26.47 | 26.64 | 26.27 | 26.51 | 568,445 | -0.25(-0.92%) |
Jan 08, 2024 | 26.35 | 27.10 | 26.27 | 26.75 | 1,168,337 | +0.39(+1.49%) |
Jan 05, 2024 | 26.16 | 26.92 | 26.05 | 26.36 | 1,239,574 | +0.02(+0.07%) |
Jan 04, 2024 | 26.28 | 26.56 | 26.16 | 26.34 | 1,033,591 | -0.01(-0.04%) |
Jan 03, 2024 | 26.51 | 26.51 | 26.04 | 26.35 | 845,211 | -0.34(-1.29%) |
Jan 02, 2024 | 26.84 | 27.17 | 26.61 | 26.69 | 1,263,318 | -0.24(-0.87%) |
Dec 29, 2023 | 26.97 | 27.10 | 26.83 | 26.93 | 667,140 | -0.27(-1.01%) |
Dec 28, 2023 | 26.93 | 27.31 | 26.93 | 27.20 | 473,917 | +0.07(+0.25%) |
Dec 27, 2023 | 27.22 | 27.31 | 26.98 | 27.14 | 384,177 | -0.06(-0.22%) |
Dec 26, 2023 | 26.92 | 27.26 | 26.85 | 27.19 | 383,689 | +0.32(+1.21%) |
Dec 22, 2023 | 26.80 | 27.13 | 26.76 | 26.87 | 436,227 | +0.21(+0.77%) |
Dec 21, 2023 | 26.29 | 26.72 | 26.22 | 26.66 | 640,568 | +0.65(+2.49%) |
Dec 20, 2023 | 26.40 | 26.69 | 25.97 | 26.02 | 922,471 | -0.37(-1.41%) |
Dec 19, 2023 | 25.82 | 26.44 | 25.56 | 26.39 | 1,163,588 | +0.79(+3.07%) |
Dec 18, 2023 | 26.19 | 26.19 | 25.51 | 25.60 | 829,930 | -0.54(-2.07%) |
Dec 15, 2023 | 26.33 | 26.36 | 25.76 | 26.14 | 2,968,378 | -0.03(-0.11%) |
Dec 14, 2023 | 26.24 | 26.81 | 26.24 | 26.17 | 1,629,628 | +0.55(+2.15%) |
Dec 13, 2023 | 24.15 | 25.81 | 23.95 | 25.62 | 1,444,532 | +1.51(+6.27%) |
Dec 12, 2023 | 24.34 | 24.34 | 23.84 | 24.11 | 942,229 | -0.33(-1.37%) |
Dec 11, 2023 | 24.28 | 24.71 | 24.17 | 24.45 | 698,378 | +0.02(+0.08%) |
Dec 08, 2023 | 24.42 | 24.62 | 24.22 | 24.43 | 1,079,115 | -0.08(-0.32%) |
Dec 07, 2023 | 24.66 | 24.90 | 24.44 | 24.50 | 830,301 | -0.04(-0.16%) |
Dec 06, 2023 | 24.80 | 25.00 | 24.34 | 24.54 | 1,082,263 | -0.09(-0.36%) |
Dec 05, 2023 | 24.79 | 25.03 | 24.60 | 24.63 | 859,047 | -0.13(-0.52%) |
Dec 04, 2023 | 24.48 | 25.21 | 24.36 | 24.76 | 1,280,626 | -0.01(-0.04%) |
Dec 01, 2023 | 24.48 | 24.97 | 24.17 | 24.77 | 1,780,824 | +0.26(+1.04%) |
Nov 30, 2023 | 24.32 | 24.70 | 24.20 | 24.51 | 2,202,109 | +0.11(+0.47%) |
Nov 29, 2023 | 24.38 | 24.73 | 24.13 | 24.40 | 20,649,260 | +0.03(+0.12%) |
Nov 28, 2023 | 23.85 | 24.89 | 23.63 | 24.37 | 7,193,221 | +2.27(+10.28%) |
Nov 27, 2023 | 21.95 | 22.21 | 21.93 | 22.10 | 921,159 | +0.14(+0.62%) |
Nov 24, 2023 | 22.23 | 22.31 | 21.93 | 21.96 | 288,832 | -0.26(-1.17%) |
Nov 22, 2023 | 22.21 | 22.28 | 21.88 | 22.23 | 653,610 | +0.27(+1.23%) |
Nov 21, 2023 | 21.84 | 22.02 | 21.53 | 21.96 | 625,157 | +0.03(+0.13%) |
Nov 20, 2023 | 21.82 | 22.00 | 21.59 | 21.93 | 709,893 | +0.02(+0.09%) |
Nov 17, 2023 | 22.00 | 22.00 | 21.50 | 21.91 | 745,265 | +0.04(+0.18%) |
Nov 16, 2023 | 22.19 | 22.43 | 21.65 | 21.87 | 794,248 | -0.28(-1.27%) |
Nov 15, 2023 | 22.29 | 22.71 | 22.10 | 22.15 | 789,206 | -0.14(-0.65%) |
Nov 14, 2023 | 21.38 | 22.43 | 21.38 | 22.29 | 822,524 | +1.66(+8.06%) |
Nov 13, 2023 | 20.71 | 20.90 | 20.54 | 20.63 | 654,458 | -0.12(-0.56%) |
Nov 10, 2023 | 21.00 | 21.00 | 20.55 | 20.75 | 667,952 | -0.19(-0.92%) |
Nov 09, 2023 | 21.29 | 21.39 | 20.88 | 20.94 | 672,158 | -0.41(-1.90%) |
Nov 08, 2023 | 21.72 | 21.74 | 21.30 | 21.35 | 620,870 | -0.57(-2.60%) |
Nov 07, 2023 | 21.63 | 22.28 | 21.63 | 21.92 | 846,157 | +0.22(+1.02%) |
Nov 06, 2023 | 22.14 | 22.13 | 21.58 | 21.69 | 729,296 | -0.41(-1.84%) |
Nov 03, 2023 | 22.50 | 22.88 | 22.10 | 22.10 | 1,238,243 | +0.10(+0.44%) |
Nov 02, 2023 | 21.68 | 22.29 | 21.26 | 22.00 | 1,422,198 | +0.63(+2.94%) |
Nov 01, 2023 | 20.95 | 21.49 | 20.71 | 21.38 | 1,035,087 | +0.40(+1.89%) |
Oct 31, 2023 | 21.03 | 21.20 | 20.80 | 20.98 | 1,113,319 | -0.02(-0.09%) |
Oct 30, 2023 | 21.05 | 21.28 | 20.80 | 21.00 | 945,552 | +0.17(+0.84%) |
Oct 27, 2023 | 21.59 | 21.72 | 20.74 | 20.82 | 1,023,317 | -0.90(-4.14%) |
Oct 26, 2023 | 21.40 | 22.10 | 21.40 | 21.72 | 1,628,511 | +0.44(+2.09%) |
Oct 25, 2023 | 21.02 | 21.34 | 20.83 | 21.28 | 1,163,678 | +0.08(+0.36%) |
Oct 24, 2023 | 20.61 | 21.47 | 20.41 | 21.20 | 1,635,772 | +1.02(+5.08%) |
Oct 23, 2023 | 20.24 | 20.61 | 20.06 | 20.18 | 858,266 | -0.33(-1.60%) |
Oct 20, 2023 | 20.52 | 20.97 | 20.43 | 20.51 | 2,931,279 | -0.12(-0.56%) |
Oct 19, 2023 | 20.78 | 21.03 | 20.55 | 20.62 | 1,262,828 | -0.24(-1.16%) |
Oct 18, 2023 | 21.09 | 21.18 | 20.66 | 20.86 | 936,878 | -0.41(-1.91%) |
Oct 17, 2023 | 21.01 | 21.48 | 20.97 | 21.27 | 1,574,550 | -0.14(-0.63%) |
Oct 16, 2023 | 21.09 | 21.66 | 20.75 | 21.40 | 2,066,035 | +0.55(+2.64%) |
Oct 13, 2023 | 21.24 | 21.37 | 20.78 | 20.85 | 1,236,032 | -0.04(-0.18%) |
Oct 12, 2023 | 21.10 | 21.31 | 20.68 | 20.89 | 1,276,597 | -0.42(-1.95%) |
Oct 11, 2023 | 21.38 | 21.45 | 21.05 | 21.31 | 1,382,526 | +0.09(+0.41%) |
Oct 10, 2023 | 20.31 | 21.42 | 20.31 | 21.22 | 2,325,710 | +1.00(+4.97%) |
Oct 09, 2023 | 20.15 | 20.38 | 19.92 | 20.22 | 1,969,989 | +0.13(+0.63%) |
Oct 06, 2023 | 18.36 | 20.29 | 18.18 | 20.09 | 2,974,568 | +1.96(+10.82%) |
Oct 05, 2023 | 18.54 | 18.60 | 17.96 | 18.13 | 1,330,612 | -0.49(-2.65%) |
Oct 04, 2023 | 18.68 | 18.95 | 18.20 | 18.62 | 1,433,006 | +0.01(+0.05%) |
Oct 03, 2023 | 18.86 | 18.87 | 18.28 | 18.61 | 1,784,854 | -0.47(-2.48%) |
Oct 02, 2023 | 20.41 | 20.45 | 18.95 | 19.09 | 2,459,433 | -1.36(-6.66%) |
Sep 29, 2023 | 20.37 | 20.82 | 20.21 | 20.45 | 2,563,660 | +0.36(+1.78%) |
Sep 28, 2023 | 20.83 | 20.83 | 19.12 | 20.09 | 3,965,818 | -0.68(-3.26%) |
Sep 27, 2023 | 22.12 | 22.19 | 20.65 | 20.77 | 2,905,587 | -1.71(-7.61%) |
Sep 26, 2023 | 22.93 | 22.94 | 22.46 | 22.48 | 872,763 | -0.61(-2.64%) |
Sep 25, 2023 | 22.76 | 23.14 | 22.90 | 23.09 | 779,638 | +0.15(+0.67%) |
Sep 22, 2023 | 23.10 | 23.20 | 22.77 | 22.93 | 836,646 | -0.21(-0.92%) |
Sep 21, 2023 | 23.88 | 23.88 | 23.11 | 23.14 | 883,347 | -0.88(-3.66%) |
Sep 20, 2023 | 24.00 | 24.16 | 23.63 | 24.02 | 1,066,347 | -0.13(-0.52%) |
Sep 19, 2023 | 24.14 | 24.55 | 24.14 | 24.15 | 898,314 | +0.02(+0.08%) |
Sep 18, 2023 | 24.38 | 24.40 | 23.96 | 24.13 | 923,031 | -0.38(-1.54%) |
Sep 15, 2023 | 24.33 | 24.68 | 24.25 | 24.51 | 1,823,630 | +0.18(+0.75%) |
Sep 14, 2023 | 24.18 | 24.42 | 24.04 | 24.32 | 1,159,730 | +0.31(+1.29%) |
Sep 13, 2023 | 23.66 | 24.17 | 23.61 | 24.01 | 922,833 | +0.37(+1.55%) |
Sep 12, 2023 | 23.45 | 23.70 | 23.39 | 23.65 | 772,125 | +0.20(+0.87%) |
Sep 11, 2023 | 23.31 | 23.73 | 23.31 | 23.44 | 607,983 | +0.11(+0.46%) |
Sep 08, 2023 | 23.02 | 23.36 | 22.99 | 23.34 | 726,245 | +0.29(+1.26%) |
Sep 07, 2023 | 23.10 | 23.24 | 22.90 | 23.05 | 1,419,026 | -0.05(-0.21%) |
Sep 06, 2023 | 23.39 | 23.42 | 22.89 | 23.10 | 662,629 | -0.33(-1.40%) |
Sep 05, 2023 | 23.65 | 23.93 | 23.26 | 23.42 | 830,210 | -0.31(-1.30%) |
Sep 01, 2023 | 24.17 | 24.25 | 23.58 | 23.73 | 632,219 | -0.20(-0.85%) |
Aug 31, 2023 | 24.04 | 24.18 | 23.87 | 23.94 | 1,084,234 | +0.03(+0.12%) |
Aug 30, 2023 | 24.11 | 24.23 | 23.85 | 23.91 | 878,654 | -0.29(-1.22%) |
Aug 29, 2023 | 24.03 | 24.41 | 24.02 | 24.20 | 920,593 | +0.26(+1.07%) |
Aug 28, 2023 | 23.81 | 24.12 | 23.80 | 23.95 | 801,980 | +0.20(+0.84%) |
Aug 25, 2023 | 23.58 | 23.87 | 23.53 | 23.75 | 508,577 | +0.24(+1.01%) |
Aug 24, 2023 | 23.55 | 23.77 | 23.46 | 23.51 | 1,059,076 | -0.06(-0.24%) |
Aug 23, 2023 | 22.98 | 23.58 | 22.83 | 23.57 | 1,448,522 | +0.73(+3.21%) |
Aug 22, 2023 | 22.80 | 23.09 | 22.56 | 22.83 | 1,245,190 | +0.05(+0.21%) |
Aug 21, 2023 | 22.98 | 23.08 | 22.65 | 22.79 | 891,815 | -0.29(-1.28%) |
Aug 18, 2023 | 23.08 | 23.35 | 23.01 | 23.08 | 1,210,627 | -0.12(-0.53%) |
Aug 17, 2023 | 23.77 | 23.86 | 23.13 | 23.20 | 805,903 | -0.37(-1.57%) |
Aug 16, 2023 | 23.71 | 23.82 | 23.40 | 23.58 | 938,659 | -0.16(-0.68%) |
Aug 15, 2023 | 23.87 | 23.94 | 23.58 | 23.74 | 965,379 | -0.36(-1.50%) |
Aug 14, 2023 | 24.25 | 24.26 | 23.75 | 24.10 | 1,059,801 | -0.23(-0.94%) |
Aug 11, 2023 | 24.16 | 24.51 | 23.97 | 24.33 | 821,404 | +0.18(+0.75%) |
Aug 10, 2023 | 24.06 | 24.45 | 24.00 | 24.15 | 954,465 | +0.12(+0.51%) |
Aug 09, 2023 | 23.33 | 24.23 | 23.17 | 24.02 | 1,441,973 | +0.76(+3.27%) |
Aug 08, 2023 | 23.36 | 23.37 | 22.45 | 23.26 | 1,619,918 | -0.41(-1.73%) |
Aug 07, 2023 | 23.66 | 23.84 | 23.41 | 23.67 | 769,606 | -0.05(-0.20%) |
Aug 04, 2023 | 23.47 | 23.85 | 23.38 | 23.72 | 944,415 | +0.25(+1.05%) |
Aug 03, 2023 | 24.04 | 24.04 | 23.43 | 23.47 | 764,567 | -0.57(-2.37%) |
Aug 02, 2023 | 24.42 | 24.57 | 23.92 | 24.04 | 930,708 | -0.51(-2.09%) |
Aug 01, 2023 | 25.11 | 25.25 | 24.51 | 24.55 | 769,976 | -0.57(-2.27%) |
Jul 31, 2023 | 25.25 | 25.47 | 24.92 | 25.13 | 1,019,567 | +0.12(+0.49%) |
Jul 28, 2023 | 25.30 | 25.50 | 24.76 | 25.00 | 944,021 | -0.14(-0.57%) |
Jul 27, 2023 | 25.96 | 26.06 | 25.11 | 25.14 | 997,079 | -0.85(-3.26%) |
Jul 26, 2023 | 26.12 | 26.32 | 25.97 | 25.99 | 637,770 | -0.20(-0.76%) |
Jul 25, 2023 | 26.38 | 26.43 | 26.12 | 26.19 | 678,440 | -0.21(-0.79%) |
Jul 24, 2023 | 26.65 | 26.72 | 26.31 | 26.40 | 667,244 | -0.18(-0.68%) |
Jul 21, 2023 | 26.43 | 26.66 | 26.28 | 26.58 | 886,838 | +0.24(+0.90%) |
Jul 20, 2023 | 26.23 | 26.48 | 26.01 | 26.34 | 1,105,028 | +0.07(+0.25%) |
Jul 19, 2023 | 26.00 | 26.36 | 25.85 | 26.28 | 1,275,177 | +0.46(+1.77%) |
Jul 18, 2023 | 25.86 | 25.90 | 25.44 | 25.82 | 1,282,368 | -0.05(-0.18%) |
Jul 17, 2023 | 25.79 | 26.08 | 25.51 | 25.87 | 764,023 | -0.05(-0.18%) |
Jul 14, 2023 | 26.41 | 26.41 | 25.64 | 25.92 | 1,251,305 | -0.46(-1.73%) |
Jul 13, 2023 | 26.59 | 26.79 | 26.27 | 26.37 | 1,009,398 | -0.28(-1.04%) |
Jul 12, 2023 | 26.74 | 26.85 | 26.45 | 26.65 | 600,914 | +0.10(+0.39%) |
Jul 11, 2023 | 26.25 | 26.58 | 26.09 | 26.54 | 945,789 | +0.29(+1.12%) |
Jul 10, 2023 | 26.22 | 26.47 | 26.05 | 26.25 | 678,343 | -0.04(-0.14%) |
Jul 07, 2023 | 26.26 | 26.60 | 26.22 | 26.29 | 945,431 | +0.03(+0.11%) |
Jul 06, 2023 | 26.88 | 27.16 | 26.18 | 26.26 | 1,564,150 | -0.95(-3.50%) |
Jul 05, 2023 | 27.10 | 27.34 | 26.77 | 27.21 | 851,717 | +0.05(+0.18%) |
Jul 03, 2023 | 27.05 | 27.36 | 26.93 | 27.16 | 317,211 | -0.01(-0.03%) |
Jun 30, 2023 | 26.79 | 27.20 | 26.65 | 27.17 | 895,211 | +0.48(+1.78%) |
Jun 29, 2023 | 26.79 | 26.82 | 26.54 | 26.70 | 724,890 | -0.16(-0.60%) |
Jun 28, 2023 | 27.18 | 27.30 | 26.83 | 26.86 | 766,071 | -0.42(-1.53%) |
Jun 27, 2023 | 27.31 | 27.49 | 27.21 | 27.28 | 838,691 | +0.02(+0.07%) |
Jun 26, 2023 | 27.34 | 27.82 | 27.23 | 27.26 | 1,659,902 | +0.09(+0.32%) |
Jun 23, 2023 | 27.59 | 27.78 | 27.10 | 27.17 | 11,126,961 | -0.44(-1.58%) |
Jun 22, 2023 | 28.16 | 28.30 | 27.58 | 27.61 | 1,530,566 | -0.70(-2.49%) |
Jun 21, 2023 | 27.94 | 28.43 | 27.68 | 28.31 | 646,666 | +0.21(+0.74%) |
Jun 20, 2023 | 28.60 | 28.63 | 27.83 | 28.10 | 1,073,506 | -0.57(-1.99%) |
Jun 16, 2023 | 28.67 | 28.87 | 28.40 | 28.67 | 2,545,723 | +0.14(+0.50%) |
Jun 15, 2023 | 28.34 | 28.56 | 28.25 | 28.53 | 607,750 | +0.23(+0.81%) |
Jun 14, 2023 | 28.43 | 28.74 | 28.24 | 28.30 | 651,436 | -0.17(-0.60%) |
Jun 13, 2023 | 28.45 | 28.69 | 28.26 | 28.47 | 598,055 | +0.01(+0.03%) |
Jun 12, 2023 | 28.11 | 28.85 | 27.95 | 28.47 | 1,155,848 | +0.35(+1.25%) |
Jun 09, 2023 | 28.77 | 28.79 | 27.86 | 28.11 | 733,597 | -0.58(-2.02%) |
Jun 08, 2023 | 29.05 | 29.13 | 28.60 | 28.69 | 657,248 | -0.52(-1.79%) |
Jun 07, 2023 | 29.13 | 29.33 | 28.96 | 29.22 | 994,831 | +0.31(+1.09%) |
Jun 06, 2023 | 28.64 | 29.07 | 28.40 | 28.90 | 975,158 | +0.29(+1.00%) |
Jun 05, 2023 | 28.47 | 28.85 | 28.35 | 28.62 | 1,033,388 | +0.20(+0.70%) |
Jun 02, 2023 | 27.81 | 28.47 | 27.68 | 28.42 | 878,028 | +0.77(+2.79%) |
Jun 01, 2023 | 27.40 | 27.81 | 27.13 | 27.65 | 506,790 | +0.31(+1.15%) |
May 31, 2023 | 27.33 | 27.46 | 27.00 | 27.33 | 1,003,375 | -0.15(-0.55%) |
May 30, 2023 | 27.58 | 27.78 | 27.33 | 27.48 | 635,672 | +0.05(+0.17%) |
May 26, 2023 | 27.57 | 27.57 | 27.14 | 27.44 | 499,799 | -0.07(-0.24%) |
May 25, 2023 | 27.70 | 27.77 | 27.20 | 27.50 | 658,433 | -0.30(-1.08%) |
May 24, 2023 | 28.07 | 28.23 | 27.79 | 27.80 | 650,142 | -0.43(-1.53%) |
May 23, 2023 | 28.09 | 28.71 | 28.09 | 28.23 | 694,176 | +0.07(+0.23%) |
May 22, 2023 | 28.20 | 28.37 | 27.98 | 28.17 | 725,223 | +0.05(+0.17%) |
May 19, 2023 | 28.99 | 29.10 | 27.98 | 28.12 | 813,535 | -0.63(-2.19%) |
May 18, 2023 | 28.73 | 28.86 | 28.34 | 28.75 | 675,190 | -0.15(-0.52%) |
May 17, 2023 | 29.51 | 29.51 | 28.79 | 28.90 | 726,857 | -0.38(-1.28%) |
May 16, 2023 | 29.63 | 29.78 | 29.19 | 29.28 | 988,087 | -0.40(-1.36%) |
May 15, 2023 | 29.28 | 29.73 | 28.86 | 29.68 | 763,266 | +0.49(+1.67%) |
May 12, 2023 | 29.03 | 29.26 | 28.92 | 29.19 | 681,317 | +0.36(+1.24%) |
May 11, 2023 | 28.63 | 28.91 | 28.50 | 28.84 | 559,897 | +0.04(+0.13%) |
May 10, 2023 | 28.96 | 29.04 | 28.64 | 28.80 | 906,331 | +0.17(+0.59%) |
May 09, 2023 | 28.09 | 28.72 | 28.06 | 28.63 | 898,496 | +0.37(+1.30%) |
May 08, 2023 | 28.65 | 28.95 | 28.25 | 28.26 | 895,060 | -0.22(-0.76%) |
May 05, 2023 | 27.79 | 28.87 | 27.77 | 28.48 | 1,294,143 | +0.93(+3.37%) |
May 04, 2023 | 28.08 | 28.15 | 27.00 | 27.55 | 812,704 | -0.46(-1.64%) |
May 03, 2023 | 28.36 | 28.57 | 27.89 | 28.01 | 888,617 | -0.17(-0.60%) |
May 02, 2023 | 28.27 | 28.44 | 27.78 | 28.18 | 862,980 | -0.31(-1.09%) |
May 01, 2023 | 28.40 | 28.70 | 28.33 | 28.49 | 616,397 | -0.03(-0.10%) |
Apr 28, 2023 | 27.92 | 28.56 | 27.92 | 28.52 | 795,817 | +0.49(+1.74%) |
Apr 27, 2023 | 27.77 | 28.36 | 27.77 | 28.03 | 696,293 | +0.40(+1.46%) |
Apr 26, 2023 | 28.06 | 28.10 | 27.32 | 27.62 | 1,217,620 | -0.58(-2.06%) |
Apr 25, 2023 | 29.20 | 29.35 | 28.20 | 28.21 | 1,156,787 | -1.15(-3.93%) |
Apr 24, 2023 | 29.50 | 29.64 | 29.25 | 29.36 | 1,392,517 | -0.23(-0.76%) |
Apr 21, 2023 | 29.46 | 29.73 | 29.23 | 29.59 | 1,135,196 | +0.33(+1.12%) |
Apr 20, 2023 | 29.12 | 29.32 | 28.69 | 29.26 | 896,065 | -0.06(-0.19%) |
Apr 19, 2023 | 29.71 | 29.91 | 29.22 | 29.31 | 796,323 | -0.47(-1.58%) |
Apr 18, 2023 | 30.18 | 30.20 | 29.61 | 29.78 | 737,961 | -0.44(-1.46%) |
Apr 17, 2023 | 29.80 | 30.26 | 29.72 | 30.23 | 647,844 | +0.62(+2.09%) |
Apr 14, 2023 | 29.73 | 29.89 | 29.44 | 29.61 | 452,479 | -0.27(-0.91%) |
Apr 13, 2023 | 29.54 | 29.99 | 29.35 | 29.88 | 514,146 | +0.23(+0.79%) |
Apr 12, 2023 | 29.77 | 29.85 | 29.57 | 29.64 | 560,677 | +0.08(+0.29%) |
Apr 11, 2023 | 29.49 | 29.79 | 29.24 | 29.56 | 668,150 | +0.09(+0.32%) |
Apr 10, 2023 | 29.56 | 29.83 | 29.28 | 29.46 | 480,218 | -0.30(-1.01%) |
Apr 06, 2023 | 30.18 | 30.27 | 29.51 | 29.77 | 649,842 | -0.21(-0.69%) |
Apr 05, 2023 | 29.34 | 30.07 | 29.28 | 29.97 | 1,185,918 | +0.74(+2.54%) |
Apr 04, 2023 | 28.93 | 29.36 | 28.68 | 29.23 | 1,046,794 | +0.38(+1.33%) |
Apr 03, 2023 | 29.46 | 29.49 | 28.61 | 28.85 | 926,034 | -0.57(-1.95%) |
Mar 31, 2023 | 29.18 | 29.48 | 28.98 | 29.42 | 1,507,452 | +0.38(+1.29%) |
Mar 30, 2023 | 29.53 | 29.70 | 28.87 | 29.04 | 983,717 | -0.25(-0.87%) |
Mar 29, 2023 | 29.12 | 29.44 | 29.06 | 29.30 | 2,278,579 | +0.39(+1.33%) |
Mar 28, 2023 | 28.76 | 29.15 | 28.67 | 28.91 | 727,479 | +0.08(+0.26%) |
Mar 27, 2023 | 28.60 | 28.93 | 28.38 | 28.84 | 837,066 | +0.51(+1.79%) |
Mar 24, 2023 | 27.32 | 28.34 | 27.17 | 28.33 | 731,482 | +0.94(+3.43%) |
Mar 23, 2023 | 27.91 | 28.29 | 27.26 | 27.39 | 834,228 | -0.39(-1.42%) |
Mar 22, 2023 | 28.23 | 28.37 | 27.76 | 27.78 | 1,053,213 | -0.60(-2.12%) |
Mar 21, 2023 | 28.85 | 28.89 | 28.13 | 28.39 | 1,219,285 | -0.08(-0.26%) |
Mar 20, 2023 | 28.47 | 28.83 | 28.24 | 28.46 | 1,084,364 | +0.10(+0.36%) |
Mar 17, 2023 | 28.38 | 28.41 | 27.87 | 28.36 | 1,601,064 | -0.30(-1.05%) |
Mar 16, 2023 | 28.81 | 28.97 | 28.27 | 28.66 | 954,011 | -0.42(-1.45%) |
Mar 15, 2023 | 28.83 | 29.50 | 28.61 | 29.08 | 1,506,522 | +0.02(+0.06%) |
Mar 14, 2023 | 28.85 | 29.53 | 28.76 | 29.06 | 1,440,461 | +0.85(+3.00%) |
Mar 13, 2023 | 27.81 | 28.88 | 27.57 | 28.22 | 813,521 | +0.30(+1.08%) |
Mar 10, 2023 | 28.67 | 28.72 | 27.83 | 27.92 | 662,086 | -0.75(-2.62%) |
Mar 09, 2023 | 29.27 | 29.53 | 28.60 | 28.67 | 494,803 | -0.62(-2.12%) |
Mar 08, 2023 | 29.36 | 29.54 | 29.00 | 29.29 | 491,545 | -0.08(-0.26%) |
Mar 07, 2023 | 29.76 | 29.90 | 29.34 | 29.36 | 928,660 | -0.14(-0.48%) |
Mar 06, 2023 | 29.68 | 29.83 | 29.30 | 29.50 | 702,288 | -0.26(-0.88%) |
Mar 03, 2023 | 29.24 | 29.80 | 28.88 | 29.77 | 873,021 | +0.67(+2.29%) |
Mar 02, 2023 | 28.82 | 29.24 | 28.54 | 29.10 | 816,303 | +0.18(+0.62%) |