Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.82 | 25.87 | 25.86 | 25.65 | 312,811 | -0.12(-0.46%) |
Mar 27, 2024 | 25.35 | 25.76 | 25.35 | 25.76 | 198,424 | +0.52(+2.08%) |
Mar 26, 2024 | 25.26 | 25.36 | 24.87 | 25.24 | 208,344 | +0.13(+0.51%) |
Mar 25, 2024 | 25.20 | 25.27 | 24.93 | 25.11 | 188,879 | +0.16(+0.63%) |
Mar 22, 2024 | 25.07 | 25.10 | 24.88 | 24.95 | 131,110 | +0.02(+0.08%) |
Mar 21, 2024 | 24.94 | 25.04 | 24.76 | 24.93 | 246,590 | +0.07(+0.28%) |
Mar 20, 2024 | 24.71 | 24.86 | 24.37 | 24.86 | 226,398 | +0.10(+0.40%) |
Mar 19, 2024 | 24.36 | 24.76 | 24.20 | 24.76 | 205,496 | +0.42(+1.71%) |
Mar 18, 2024 | 24.53 | 24.72 | 24.32 | 24.35 | 300,211 | -0.29(-1.16%) |
Mar 15, 2024 | 23.92 | 25.06 | 23.79 | 24.64 | 1,120,905 | +0.62(+2.60%) |
Mar 14, 2024 | 24.34 | 24.43 | 23.86 | 24.01 | 228,899 | -0.44(-1.78%) |
Mar 13, 2024 | 24.50 | 24.71 | 24.35 | 24.45 | 188,697 | -0.06(-0.24%) |
Mar 12, 2024 | 24.35 | 24.64 | 24.31 | 24.51 | 152,637 | +0.13(+0.53%) |
Mar 11, 2024 | 24.50 | 24.65 | 24.09 | 24.38 | 189,346 | -0.13(-0.52%) |
Mar 08, 2024 | 24.23 | 24.53 | 24.23 | 24.51 | 163,876 | +0.29(+1.18%) |
Mar 07, 2024 | 24.03 | 24.29 | 23.97 | 24.22 | 186,948 | +0.22(+0.91%) |
Mar 06, 2024 | 23.75 | 24.13 | 23.74 | 24.00 | 256,940 | +0.28(+1.17%) |
Mar 05, 2024 | 23.85 | 24.11 | 23.65 | 23.73 | 276,366 | -0.30(-1.26%) |
Mar 04, 2024 | 23.88 | 24.13 | 23.76 | 24.03 | 211,069 | +0.16(+0.66%) |
Mar 01, 2024 | 23.57 | 23.99 | 23.41 | 23.87 | 230,643 | +0.43(+1.84%) |
Feb 29, 2024 | 23.34 | 23.52 | 23.02 | 23.44 | 333,805 | +0.28(+1.23%) |
Feb 28, 2024 | 22.79 | 23.31 | 22.79 | 23.16 | 262,871 | +0.35(+1.55%) |
Feb 27, 2024 | 22.88 | 23.35 | 22.60 | 22.80 | 308,679 | +0.10(+0.43%) |
Feb 26, 2024 | 22.78 | 23.07 | 21.86 | 22.71 | 437,744 | -0.72(-3.09%) |
Feb 23, 2024 | 23.38 | 23.66 | 23.34 | 23.43 | 188,413 | -0.05(-0.21%) |
Feb 22, 2024 | 23.37 | 23.63 | 23.17 | 23.48 | 197,227 | -0.09(-0.37%) |
Feb 21, 2024 | 23.49 | 23.70 | 23.40 | 23.57 | 135,429 | +0.14(+0.59%) |
Feb 20, 2024 | 23.25 | 23.60 | 23.13 | 23.43 | 213,799 | +0.15(+0.63%) |
Feb 16, 2024 | 23.46 | 23.58 | 23.27 | 23.28 | 190,233 | -0.38(-1.61%) |
Feb 15, 2024 | 23.37 | 23.73 | 23.37 | 23.67 | 180,703 | +0.35(+1.51%) |
Feb 14, 2024 | 23.17 | 23.42 | 23.05 | 23.31 | 185,262 | +0.28(+1.23%) |
Feb 13, 2024 | 23.37 | 23.37 | 22.82 | 23.03 | 207,558 | -0.68(-2.85%) |
Feb 12, 2024 | 23.36 | 23.92 | 23.33 | 23.71 | 193,907 | +0.41(+1.77%) |
Feb 09, 2024 | 23.34 | 23.49 | 23.06 | 23.29 | 293,449 | -0.13(-0.54%) |
Feb 08, 2024 | 23.29 | 23.45 | 23.17 | 23.42 | 198,676 | -0.01(-0.04%) |
Feb 07, 2024 | 23.95 | 23.95 | 23.36 | 23.43 | 179,769 | -0.34(-1.44%) |
Feb 06, 2024 | 23.30 | 24.02 | 23.29 | 23.77 | 167,918 | +0.47(+2.02%) |
Feb 05, 2024 | 23.89 | 23.89 | 23.29 | 23.30 | 183,262 | -0.72(-3.02%) |
Feb 02, 2024 | 23.93 | 24.07 | 23.64 | 24.03 | 299,949 | -0.11(-0.45%) |
Feb 01, 2024 | 24.15 | 24.34 | 23.96 | 24.14 | 339,544 | +0.06(+0.24%) |
Jan 31, 2024 | 24.53 | 24.73 | 24.08 | 24.08 | 211,911 | -0.45(-1.84%) |
Jan 30, 2024 | 24.42 | 24.66 | 24.42 | 24.53 | 113,382 | +0.00(+0.00%) |
Jan 29, 2024 | 24.68 | 24.72 | 24.43 | 24.53 | 134,464 | -0.07(-0.28%) |
Jan 26, 2024 | 24.84 | 24.84 | 24.42 | 24.60 | 110,516 | -0.08(-0.32%) |
Jan 25, 2024 | 24.64 | 24.69 | 24.30 | 24.68 | 145,958 | +0.24(+1.00%) |
Jan 24, 2024 | 24.77 | 24.77 | 24.29 | 24.43 | 154,215 | -0.18(-0.72%) |
Jan 23, 2024 | 24.84 | 24.97 | 24.57 | 24.61 | 200,683 | +0.02(+0.08%) |
Jan 22, 2024 | 24.49 | 24.72 | 24.36 | 24.59 | 216,580 | +0.10(+0.40%) |
Jan 19, 2024 | 24.72 | 24.72 | 24.26 | 24.49 | 212,348 | -0.15(-0.60%) |
Jan 18, 2024 | 24.70 | 24.80 | 24.44 | 24.64 | 204,127 | -0.02(-0.08%) |
Jan 17, 2024 | 24.49 | 24.81 | 24.40 | 24.66 | 250,609 | +0.05(+0.20%) |
Jan 16, 2024 | 25.15 | 25.07 | 24.57 | 24.61 | 296,968 | -0.51(-2.03%) |
Jan 12, 2024 | 25.66 | 25.66 | 25.04 | 25.12 | 227,130 | -0.16(-0.62%) |
Jan 11, 2024 | 25.23 | 25.42 | 25.07 | 25.27 | 298,194 | +0.03(+0.12%) |
Jan 10, 2024 | 25.18 | 25.52 | 25.13 | 25.24 | 227,481 | +0.07(+0.27%) |
Jan 09, 2024 | 26.43 | 26.43 | 25.02 | 25.18 | 425,948 | -1.42(-5.34%) |
Jan 08, 2024 | 26.54 | 26.87 | 26.50 | 26.60 | 164,323 | +0.05(+0.18%) |
Jan 05, 2024 | 26.59 | 27.04 | 26.25 | 26.55 | 197,696 | -0.21(-0.77%) |
Jan 04, 2024 | 26.93 | 26.97 | 26.01 | 26.75 | 207,564 | +0.00(+0.00%) |
Jan 03, 2024 | 27.08 | 27.30 | 26.61 | 26.75 | 325,870 | -0.28(-1.05%) |
Jan 02, 2024 | 25.75 | 27.07 | 25.73 | 27.04 | 460,935 | +1.32(+5.14%) |
Dec 29, 2023 | 25.66 | 25.82 | 25.59 | 25.71 | 178,184 | -0.07(-0.27%) |
Dec 28, 2023 | 25.73 | 25.92 | 25.58 | 25.78 | 111,924 | +0.05(+0.19%) |
Dec 27, 2023 | 25.90 | 25.98 | 25.70 | 25.73 | 147,755 | -0.13(-0.49%) |
Dec 26, 2023 | 25.57 | 25.93 | 25.37 | 25.86 | 100,090 | +0.35(+1.38%) |
Dec 22, 2023 | 25.44 | 25.82 | 25.44 | 25.51 | 103,021 | +0.17(+0.66%) |
Dec 21, 2023 | 25.00 | 25.36 | 24.87 | 25.34 | 153,717 | +0.36(+1.45%) |
Dec 20, 2023 | 25.19 | 25.52 | 24.63 | 24.98 | 327,073 | -0.23(-0.89%) |
Dec 19, 2023 | 24.75 | 25.23 | 24.74 | 25.20 | 179,206 | +0.61(+2.47%) |
Dec 18, 2023 | 24.44 | 24.72 | 24.25 | 24.60 | 183,095 | +0.14(+0.56%) |
Dec 15, 2023 | 24.72 | 24.82 | 24.30 | 24.46 | 707,916 | -0.17(-0.68%) |
Dec 14, 2023 | 24.94 | 25.24 | 24.50 | 24.63 | 231,717 | -0.18(-0.71%) |
Dec 13, 2023 | 23.88 | 24.88 | 23.81 | 24.80 | 214,084 | +0.91(+3.81%) |
Dec 12, 2023 | 23.63 | 23.96 | 23.43 | 23.89 | 214,117 | +0.19(+0.79%) |
Dec 11, 2023 | 23.38 | 23.83 | 23.38 | 23.71 | 186,201 | +0.34(+1.47%) |
Dec 08, 2023 | 23.82 | 23.82 | 23.25 | 23.36 | 170,922 | -0.45(-1.89%) |
Dec 07, 2023 | 23.26 | 23.81 | 23.04 | 23.81 | 185,844 | +0.65(+2.79%) |
Dec 06, 2023 | 23.34 | 23.48 | 23.08 | 23.17 | 195,274 | -0.18(-0.76%) |
Dec 05, 2023 | 23.36 | 23.63 | 23.18 | 23.34 | 220,379 | +0.00(+0.00%) |
Dec 04, 2023 | 22.77 | 23.35 | 22.77 | 23.34 | 398,421 | +0.60(+2.63%) |
Dec 01, 2023 | 22.32 | 22.93 | 22.17 | 22.75 | 377,333 | +0.41(+1.84%) |
Nov 30, 2023 | 22.59 | 22.66 | 22.26 | 22.33 | 311,063 | -0.21(-0.91%) |
Nov 29, 2023 | 22.79 | 22.99 | 22.42 | 22.54 | 173,588 | -0.27(-1.20%) |
Nov 28, 2023 | 22.87 | 22.90 | 22.75 | 22.81 | 127,620 | -0.06(-0.26%) |
Nov 27, 2023 | 22.88 | 23.03 | 22.64 | 22.87 | 233,560 | -0.10(-0.43%) |
Nov 24, 2023 | 22.93 | 23.10 | 22.87 | 22.97 | 39,860 | +0.12(+0.51%) |
Nov 22, 2023 | 22.91 | 23.03 | 22.73 | 22.85 | 91,005 | +0.14(+0.60%) |
Nov 21, 2023 | 23.00 | 23.20 | 22.65 | 22.72 | 154,473 | -0.23(-1.02%) |
Nov 20, 2023 | 22.80 | 22.98 | 22.59 | 22.95 | 211,494 | +0.10(+0.43%) |
Nov 17, 2023 | 23.12 | 23.35 | 22.78 | 22.85 | 269,971 | -0.13(-0.55%) |
Nov 16, 2023 | 23.60 | 23.68 | 22.88 | 22.98 | 238,314 | -0.63(-2.66%) |
Nov 15, 2023 | 23.66 | 23.83 | 23.45 | 23.61 | 257,963 | -0.03(-0.12%) |
Nov 14, 2023 | 23.39 | 23.67 | 22.83 | 23.64 | 505,851 | +0.77(+3.38%) |
Nov 13, 2023 | 22.74 | 22.98 | 22.74 | 22.86 | 336,490 | -0.04(-0.17%) |
Nov 10, 2023 | 22.98 | 23.27 | 22.64 | 22.90 | 276,250 | -0.11(-0.46%) |
Nov 09, 2023 | 22.95 | 23.25 | 22.85 | 23.01 | 356,094 | +0.16(+0.68%) |
Nov 08, 2023 | 23.15 | 23.26 | 22.71 | 22.85 | 313,499 | -0.27(-1.18%) |
Nov 07, 2023 | 22.82 | 23.39 | 22.82 | 23.13 | 434,426 | +0.30(+1.32%) |
Nov 06, 2023 | 22.26 | 23.02 | 22.26 | 22.82 | 534,891 | +0.49(+2.17%) |
Nov 03, 2023 | 22.55 | 23.49 | 22.29 | 22.34 | 787,367 | +0.24(+1.10%) |
Nov 02, 2023 | 21.63 | 22.51 | 21.13 | 22.10 | 547,777 | +1.23(+5.91%) |
Nov 01, 2023 | 23.12 | 23.87 | 20.79 | 20.86 | 763,680 | -3.42(-14.08%) |
Oct 31, 2023 | 24.46 | 24.84 | 24.16 | 24.28 | 165,236 | -0.27(-1.11%) |
Oct 30, 2023 | 24.49 | 24.70 | 24.28 | 24.55 | 149,103 | +0.26(+1.08%) |
Oct 27, 2023 | 24.64 | 24.71 | 24.27 | 24.29 | 195,977 | -0.39(-1.57%) |
Oct 26, 2023 | 24.76 | 24.94 | 24.63 | 24.68 | 169,904 | +0.09(+0.36%) |
Oct 25, 2023 | 24.32 | 24.76 | 24.30 | 24.59 | 164,963 | +0.21(+0.88%) |
Oct 24, 2023 | 24.35 | 24.68 | 23.82 | 24.38 | 315,187 | +0.07(+0.28%) |
Oct 23, 2023 | 24.52 | 24.77 | 24.29 | 24.31 | 252,633 | -0.38(-1.53%) |
Oct 20, 2023 | 24.75 | 24.87 | 24.61 | 24.69 | 146,181 | +0.02(+0.08%) |
Oct 19, 2023 | 25.16 | 25.17 | 24.62 | 24.67 | 113,731 | -0.44(-1.74%) |
Oct 18, 2023 | 24.98 | 25.41 | 24.97 | 25.11 | 185,592 | +0.00(+0.00%) |
Oct 17, 2023 | 24.87 | 25.27 | 24.87 | 25.11 | 191,006 | +0.15(+0.58%) |
Oct 16, 2023 | 24.76 | 25.07 | 24.70 | 24.96 | 174,512 | +0.34(+1.38%) |
Oct 13, 2023 | 24.88 | 24.97 | 24.40 | 24.62 | 151,000 | -0.11(-0.43%) |
Oct 12, 2023 | 25.35 | 25.35 | 24.65 | 24.73 | 204,160 | -0.53(-2.11%) |
Oct 11, 2023 | 24.96 | 25.38 | 24.96 | 25.26 | 242,505 | +0.32(+1.28%) |
Oct 10, 2023 | 25.18 | 25.30 | 24.93 | 24.94 | 119,952 | -0.15(-0.58%) |
Oct 09, 2023 | 24.92 | 25.25 | 24.80 | 25.09 | 111,857 | +0.20(+0.82%) |
Oct 06, 2023 | 24.93 | 25.20 | 24.57 | 24.88 | 177,885 | -0.20(-0.81%) |
Oct 05, 2023 | 24.79 | 25.21 | 24.79 | 25.09 | 182,668 | +0.14(+0.54%) |
Oct 04, 2023 | 24.71 | 24.99 | 24.51 | 24.95 | 124,953 | +0.10(+0.39%) |
Oct 03, 2023 | 24.81 | 24.98 | 24.74 | 24.85 | 149,599 | -0.14(-0.54%) |
Oct 02, 2023 | 25.17 | 25.17 | 24.77 | 24.99 | 258,771 | -0.11(-0.43%) |
Sep 29, 2023 | 25.22 | 25.47 | 24.90 | 25.10 | 191,472 | -0.17(-0.65%) |
Sep 28, 2023 | 25.33 | 25.75 | 25.16 | 25.26 | 264,409 | -0.09(-0.34%) |
Sep 27, 2023 | 25.04 | 25.37 | 24.87 | 25.35 | 287,580 | +0.34(+1.36%) |
Sep 26, 2023 | 24.90 | 25.26 | 24.90 | 25.01 | 345,630 | -0.09(-0.35%) |
Sep 25, 2023 | 25.05 | 25.11 | 25.00 | 25.10 | 117,994 | +0.07(+0.27%) |
Sep 22, 2023 | 25.08 | 25.34 | 25.02 | 25.03 | 164,067 | -0.17(-0.69%) |
Sep 21, 2023 | 24.86 | 25.38 | 24.67 | 25.20 | 202,582 | +0.44(+1.76%) |
Sep 20, 2023 | 24.67 | 25.20 | 24.66 | 24.77 | 383,417 | +0.25(+1.03%) |
Sep 19, 2023 | 24.70 | 24.87 | 24.45 | 24.51 | 167,456 | -0.13(-0.51%) |
Sep 18, 2023 | 24.75 | 24.98 | 24.44 | 24.64 | 197,352 | -0.08(-0.31%) |
Sep 15, 2023 | 24.72 | 25.00 | 24.69 | 24.72 | 789,345 | -0.04(-0.16%) |
Sep 14, 2023 | 24.78 | 24.96 | 24.69 | 24.76 | 307,406 | +0.22(+0.91%) |
Sep 13, 2023 | 24.40 | 24.57 | 24.28 | 24.53 | 280,340 | +0.21(+0.88%) |
Sep 12, 2023 | 24.46 | 24.68 | 24.27 | 24.32 | 173,855 | +0.00(+0.00%) |
Sep 11, 2023 | 24.43 | 24.66 | 24.19 | 24.32 | 196,749 | -0.17(-0.71%) |
Sep 08, 2023 | 24.27 | 24.52 | 24.15 | 24.49 | 218,528 | +0.22(+0.92%) |
Sep 07, 2023 | 24.48 | 24.60 | 24.15 | 24.27 | 375,336 | -0.16(-0.64%) |
Sep 06, 2023 | 24.37 | 24.68 | 24.37 | 24.43 | 175,581 | +0.15(+0.60%) |
Sep 05, 2023 | 25.57 | 25.68 | 24.26 | 24.28 | 303,890 | -1.45(-5.62%) |
Sep 01, 2023 | 24.93 | 25.78 | 24.90 | 25.73 | 560,029 | +0.91(+3.68%) |
Aug 31, 2023 | 25.15 | 25.33 | 24.80 | 24.82 | 155,632 | -0.45(-1.77%) |
Aug 30, 2023 | 25.09 | 25.32 | 25.09 | 25.26 | 118,042 | +0.13(+0.50%) |
Aug 29, 2023 | 25.13 | 25.25 | 24.83 | 25.14 | 105,829 | +0.09(+0.35%) |
Aug 28, 2023 | 25.36 | 25.61 | 25.03 | 25.05 | 68,443 | -0.20(-0.81%) |
Aug 25, 2023 | 25.17 | 25.34 | 25.15 | 25.25 | 72,661 | +0.08(+0.31%) |
Aug 24, 2023 | 25.26 | 25.58 | 25.14 | 25.17 | 145,585 | -0.17(-0.69%) |
Aug 23, 2023 | 25.09 | 25.36 | 25.04 | 25.35 | 139,834 | +0.32(+1.28%) |
Aug 22, 2023 | 25.48 | 25.60 | 25.03 | 25.03 | 158,592 | -0.50(-1.98%) |
Aug 21, 2023 | 25.84 | 26.07 | 25.50 | 25.53 | 118,730 | -0.37(-1.42%) |
Aug 18, 2023 | 25.84 | 26.41 | 25.84 | 25.90 | 237,296 | -0.06(-0.22%) |
Aug 17, 2023 | 25.61 | 26.06 | 25.59 | 25.96 | 260,963 | +0.52(+2.06%) |
Aug 16, 2023 | 25.84 | 26.00 | 25.43 | 25.44 | 102,573 | -0.44(-1.69%) |
Aug 15, 2023 | 26.14 | 26.14 | 25.86 | 25.87 | 97,923 | -0.36(-1.37%) |
Aug 14, 2023 | 26.90 | 26.90 | 26.19 | 26.23 | 156,786 | -0.65(-2.40%) |
Aug 11, 2023 | 26.59 | 26.96 | 26.58 | 26.88 | 136,667 | +0.35(+1.31%) |
Aug 10, 2023 | 26.57 | 26.82 | 26.52 | 26.53 | 137,853 | -0.09(-0.33%) |
Aug 09, 2023 | 27.31 | 27.38 | 26.53 | 26.62 | 225,346 | -0.86(-3.12%) |
Aug 08, 2023 | 27.26 | 27.52 | 26.86 | 27.48 | 243,390 | +0.01(+0.03%) |
Aug 07, 2023 | 26.86 | 27.53 | 26.86 | 27.47 | 195,966 | +0.57(+2.11%) |
Aug 04, 2023 | 26.73 | 27.14 | 26.73 | 26.90 | 179,288 | +0.20(+0.76%) |
Aug 03, 2023 | 26.85 | 27.00 | 26.49 | 26.70 | 264,541 | -0.01(-0.04%) |
Aug 02, 2023 | 27.18 | 27.28 | 26.57 | 26.71 | 480,832 | +1.20(+4.69%) |
Aug 01, 2023 | 25.59 | 25.85 | 25.29 | 25.51 | 127,843 | -0.12(-0.45%) |
Jul 31, 2023 | 25.45 | 25.80 | 25.42 | 25.63 | 190,622 | +0.22(+0.87%) |
Jul 28, 2023 | 25.70 | 25.75 | 25.33 | 25.40 | 119,958 | -0.10(-0.38%) |
Jul 27, 2023 | 25.84 | 25.89 | 25.43 | 25.50 | 135,081 | -0.29(-1.12%) |
Jul 26, 2023 | 25.66 | 25.97 | 25.53 | 25.79 | 112,304 | +0.19(+0.75%) |
Jul 25, 2023 | 25.54 | 25.67 | 25.35 | 25.60 | 110,120 | +0.13(+0.49%) |
Jul 24, 2023 | 25.41 | 25.63 | 25.33 | 25.47 | 109,911 | +0.09(+0.34%) |
Jul 21, 2023 | 25.74 | 25.74 | 25.38 | 25.39 | 142,813 | -0.26(-1.02%) |
Jul 20, 2023 | 25.51 | 25.67 | 25.25 | 25.65 | 104,959 | +0.24(+0.95%) |
Jul 19, 2023 | 25.18 | 25.46 | 25.10 | 25.40 | 169,900 | +0.38(+1.50%) |
Jul 18, 2023 | 24.89 | 25.52 | 24.89 | 25.03 | 117,291 | +0.20(+0.82%) |
Jul 17, 2023 | 24.83 | 25.08 | 24.77 | 24.83 | 134,158 | +0.00(+0.00%) |
Jul 14, 2023 | 24.75 | 24.85 | 24.54 | 24.83 | 116,220 | +0.04(+0.16%) |
Jul 13, 2023 | 24.83 | 24.87 | 24.66 | 24.79 | 124,845 | +0.02(+0.08%) |
Jul 12, 2023 | 24.84 | 24.96 | 24.69 | 24.77 | 133,549 | +0.20(+0.82%) |
Jul 11, 2023 | 24.43 | 24.69 | 24.36 | 24.57 | 178,651 | +0.27(+1.11%) |
Jul 10, 2023 | 24.59 | 25.03 | 24.22 | 24.30 | 172,292 | -0.27(-1.10%) |
Jul 07, 2023 | 24.60 | 24.90 | 24.57 | 24.57 | 147,696 | -0.03(-0.12%) |
Jul 06, 2023 | 24.49 | 24.60 | 24.25 | 24.59 | 195,201 | -0.10(-0.39%) |
Jul 05, 2023 | 24.67 | 24.80 | 24.49 | 24.69 | 185,408 | -0.12(-0.47%) |
Jul 03, 2023 | 24.58 | 24.98 | 24.58 | 24.81 | 101,580 | +0.02(+0.08%) |
Jun 30, 2023 | 24.71 | 24.85 | 24.61 | 24.79 | 137,097 | +0.19(+0.78%) |
Jun 29, 2023 | 24.32 | 24.68 | 24.20 | 24.59 | 190,448 | +0.35(+1.43%) |
Jun 28, 2023 | 24.64 | 24.64 | 23.91 | 24.25 | 107,781 | -0.49(-1.99%) |
Jun 27, 2023 | 24.88 | 25.61 | 24.71 | 24.74 | 143,254 | -0.17(-0.70%) |
Jun 26, 2023 | 24.91 | 25.36 | 24.88 | 24.91 | 181,436 | +0.10(+0.39%) |
Jun 23, 2023 | 25.65 | 25.90 | 24.65 | 24.82 | 854,639 | -0.91(-3.52%) |
Jun 22, 2023 | 26.20 | 26.20 | 25.66 | 25.72 | 162,572 | -0.39(-1.48%) |
Jun 21, 2023 | 25.70 | 26.33 | 25.63 | 26.11 | 152,450 | +0.20(+0.78%) |
Jun 20, 2023 | 25.96 | 26.16 | 25.75 | 25.91 | 176,115 | -0.01(-0.04%) |
Jun 16, 2023 | 26.27 | 26.27 | 25.81 | 25.92 | 677,625 | -0.27(-1.03%) |
Jun 15, 2023 | 25.94 | 26.27 | 25.80 | 26.19 | 190,676 | +0.15(+0.59%) |
Jun 14, 2023 | 25.96 | 26.30 | 25.82 | 26.03 | 157,046 | +0.00(+0.00%) |
Jun 13, 2023 | 26.08 | 26.36 | 26.03 | 26.03 | 238,093 | +0.04(+0.15%) |
Jun 12, 2023 | 26.00 | 26.15 | 25.83 | 25.99 | 148,640 | +0.07(+0.26%) |
Jun 09, 2023 | 26.26 | 26.28 | 25.88 | 25.92 | 124,253 | -0.43(-1.65%) |
Jun 08, 2023 | 26.05 | 26.36 | 25.71 | 26.36 | 159,180 | +0.15(+0.59%) |
Jun 07, 2023 | 25.44 | 26.32 | 25.44 | 26.20 | 288,058 | +0.68(+2.68%) |
Jun 06, 2023 | 24.94 | 25.64 | 24.88 | 25.52 | 179,802 | +0.62(+2.48%) |
Jun 05, 2023 | 25.70 | 25.78 | 24.87 | 24.90 | 264,653 | -0.98(-3.80%) |
Jun 02, 2023 | 25.42 | 25.93 | 25.35 | 25.89 | 173,449 | +0.68(+2.72%) |
Jun 01, 2023 | 25.37 | 25.55 | 25.17 | 25.20 | 122,697 | -0.21(-0.83%) |
May 31, 2023 | 25.43 | 25.61 | 25.29 | 25.41 | 194,610 | +0.03(+0.11%) |
May 30, 2023 | 25.55 | 25.55 | 25.24 | 25.39 | 140,840 | -0.20(-0.79%) |
May 26, 2023 | 25.55 | 25.77 | 25.50 | 25.59 | 147,676 | -0.10(-0.38%) |
May 25, 2023 | 25.54 | 25.86 | 25.36 | 25.68 | 134,903 | -0.07(-0.26%) |
May 24, 2023 | 26.13 | 26.39 | 25.75 | 25.75 | 131,212 | -0.38(-1.44%) |
May 23, 2023 | 25.50 | 26.53 | 25.46 | 26.13 | 226,859 | +0.58(+2.26%) |
May 22, 2023 | 25.76 | 25.89 | 25.47 | 25.55 | 189,619 | -0.09(-0.34%) |
May 19, 2023 | 25.80 | 26.00 | 25.59 | 25.64 | 280,125 | +0.00(+0.00%) |
May 18, 2023 | 25.32 | 25.71 | 25.32 | 25.64 | 150,487 | +0.20(+0.80%) |
May 17, 2023 | 25.36 | 25.52 | 25.09 | 25.43 | 157,655 | +0.13(+0.50%) |
May 16, 2023 | 25.45 | 25.62 | 25.27 | 25.31 | 109,251 | -0.24(-0.94%) |
May 15, 2023 | 26.00 | 26.20 | 25.49 | 25.55 | 158,684 | -0.28(-1.07%) |
May 12, 2023 | 26.22 | 26.35 | 25.69 | 25.83 | 143,180 | -0.36(-1.39%) |
May 11, 2023 | 26.18 | 26.35 | 26.11 | 26.19 | 167,461 | -0.03(-0.11%) |
May 10, 2023 | 26.42 | 26.50 | 26.04 | 26.22 | 222,694 | +0.05(+0.18%) |
May 09, 2023 | 26.31 | 26.40 | 25.98 | 26.17 | 239,491 | -0.12(-0.47%) |
May 08, 2023 | 26.01 | 26.97 | 25.97 | 26.30 | 310,610 | +0.46(+1.78%) |
May 05, 2023 | 25.54 | 25.97 | 25.38 | 25.84 | 329,494 | +0.47(+1.85%) |
May 04, 2023 | 25.16 | 25.59 | 24.85 | 25.37 | 241,831 | +0.04(+0.15%) |
May 03, 2023 | 26.42 | 27.38 | 25.11 | 25.33 | 405,999 | -2.02(-7.38%) |
May 02, 2023 | 27.36 | 27.47 | 27.03 | 27.35 | 245,739 | -0.11(-0.42%) |
May 01, 2023 | 27.48 | 27.87 | 27.28 | 27.46 | 193,361 | -0.01(-0.03%) |
Apr 28, 2023 | 27.38 | 27.57 | 27.18 | 27.47 | 124,000 | +0.08(+0.28%) |
Apr 27, 2023 | 27.28 | 27.56 | 27.18 | 27.40 | 117,052 | +0.14(+0.53%) |
Apr 26, 2023 | 27.48 | 27.80 | 27.18 | 27.25 | 98,737 | -0.39(-1.42%) |
Apr 25, 2023 | 27.70 | 28.09 | 27.63 | 27.64 | 146,000 | -0.24(-0.86%) |
Apr 24, 2023 | 28.13 | 28.22 | 27.83 | 27.88 | 141,974 | -0.29(-1.02%) |
Apr 21, 2023 | 28.14 | 28.61 | 28.03 | 28.17 | 130,513 | +0.16(+0.58%) |
Apr 20, 2023 | 28.14 | 28.20 | 27.72 | 28.01 | 318,644 | -0.29(-1.01%) |
Apr 19, 2023 | 28.37 | 28.43 | 28.17 | 28.30 | 97,669 | -0.03(-0.10%) |
Apr 18, 2023 | 28.33 | 28.73 | 28.05 | 28.32 | 147,371 | -0.11(-0.40%) |
Apr 17, 2023 | 28.45 | 28.68 | 28.30 | 28.44 | 140,894 | +0.08(+0.27%) |
Apr 14, 2023 | 28.86 | 28.99 | 28.29 | 28.36 | 115,095 | -0.49(-1.69%) |
Apr 13, 2023 | 28.92 | 29.04 | 28.72 | 28.85 | 161,119 | -0.10(-0.33%) |
Apr 12, 2023 | 28.67 | 29.09 | 28.67 | 28.95 | 217,696 | +0.30(+1.04%) |
Apr 11, 2023 | 28.78 | 29.09 | 28.50 | 28.65 | 134,988 | -0.16(-0.56%) |
Apr 10, 2023 | 28.99 | 29.27 | 28.72 | 28.81 | 169,449 | -0.14(-0.50%) |
Apr 06, 2023 | 29.35 | 29.62 | 28.86 | 28.96 | 150,999 | -0.23(-0.79%) |
Apr 05, 2023 | 28.74 | 29.23 | 28.74 | 29.19 | 720,161 | +0.44(+1.53%) |
Apr 04, 2023 | 29.22 | 29.22 | 28.59 | 28.74 | 263,123 | -0.30(-1.02%) |