Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.28 | 26.35 | 26.21 | 26.30 | 271,216 | -0.06(-0.23%) |
Dec 28, 2023 | 26.25 | 26.41 | 26.25 | 26.36 | 247,727 | +0.17(+0.65%) |
Dec 27, 2023 | 26.16 | 26.21 | 26.12 | 26.19 | 203,763 | +0.01(+0.04%) |
Dec 26, 2023 | 26.00 | 26.20 | 26.00 | 26.18 | 284,968 | +0.22(+0.85%) |
Dec 22, 2023 | 25.85 | 26.08 | 25.85 | 25.96 | 401,452 | +0.11(+0.43%) |
Dec 21, 2023 | 25.77 | 25.96 | 25.71 | 25.85 | 366,318 | +0.21(+0.82%) |
Dec 20, 2023 | 25.89 | 26.00 | 25.64 | 25.64 | 517,754 | -0.26(-0.99%) |
Dec 19, 2023 | 25.82 | 25.90 | 25.81 | 25.90 | 487,430 | +0.00(+0.00%) |
Dec 18, 2023 | 25.89 | 25.92 | 25.80 | 25.90 | 878,710 | -0.02(-0.08%) |
Dec 15, 2023 | 25.92 | 26.04 | 25.89 | 25.91 | 584,348 | -0.31(-1.20%) |
Dec 14, 2023 | 25.87 | 26.26 | 25.87 | 26.23 | 851,189 | +0.28(+1.10%) |
Dec 13, 2023 | 25.72 | 25.94 | 25.58 | 25.94 | 539,747 | +0.08(+0.30%) |
Dec 12, 2023 | 25.78 | 25.90 | 25.70 | 25.87 | 547,929 | +0.05(+0.19%) |
Dec 11, 2023 | 25.76 | 25.83 | 25.72 | 25.82 | 503,633 | +0.04(+0.15%) |
Dec 08, 2023 | 25.66 | 25.78 | 25.63 | 25.78 | 340,823 | +0.08(+0.31%) |
Dec 07, 2023 | 25.56 | 25.70 | 25.54 | 25.70 | 318,674 | +0.10(+0.38%) |
Dec 06, 2023 | 25.70 | 25.80 | 25.59 | 25.60 | 538,563 | -0.06(-0.23%) |
Dec 05, 2023 | 25.46 | 25.72 | 25.45 | 25.66 | 1,090,862 | +0.14(+0.54%) |
Dec 04, 2023 | 25.80 | 25.85 | 25.32 | 25.52 | 2,762,783 | -0.60(-2.29%) |
Dec 01, 2023 | 25.59 | 26.12 | 25.54 | 26.12 | 182,945 | +0.52(+2.03%) |
Nov 30, 2023 | 25.82 | 25.83 | 25.47 | 25.60 | 265,265 | -0.38(-1.47%) |
Nov 29, 2023 | 26.07 | 26.14 | 25.95 | 25.98 | 183,933 | -0.18(-0.67%) |
Nov 28, 2023 | 26.09 | 26.16 | 26.01 | 26.16 | 79,144 | -0.01(-0.04%) |
Nov 27, 2023 | 26.24 | 26.26 | 26.09 | 26.17 | 84,358 | -0.05(-0.19%) |
Nov 24, 2023 | 26.23 | 26.30 | 26.17 | 26.22 | 62,512 | -0.13(-0.48%) |
Nov 22, 2023 | 26.30 | 26.35 | 26.26 | 26.35 | 88,138 | +0.14(+0.52%) |
Nov 21, 2023 | 26.18 | 26.26 | 26.18 | 26.21 | 59,529 | +0.03(+0.11%) |
Nov 20, 2023 | 26.02 | 26.21 | 26.02 | 26.18 | 108,299 | +0.23(+0.87%) |
Nov 17, 2023 | 25.91 | 25.97 | 25.86 | 25.95 | 129,688 | -0.16(-0.60%) |
Nov 16, 2023 | 26.12 | 26.20 | 26.02 | 26.11 | 140,905 | +0.09(+0.34%) |
Nov 15, 2023 | 26.16 | 26.16 | 25.97 | 26.02 | 177,564 | -0.02(-0.08%) |
Nov 14, 2023 | 25.86 | 26.07 | 25.80 | 26.04 | 256,894 | +0.43(+1.68%) |
Nov 13, 2023 | 25.65 | 25.65 | 25.49 | 25.61 | 133,444 | -0.04(-0.15%) |
Nov 10, 2023 | 25.43 | 25.66 | 25.39 | 25.65 | 105,103 | +0.22(+0.85%) |
Nov 09, 2023 | 25.70 | 25.70 | 25.38 | 25.43 | 109,083 | -0.12(-0.46%) |
Nov 08, 2023 | 25.44 | 25.58 | 25.37 | 25.55 | 139,733 | +0.35(+1.40%) |
Nov 07, 2023 | 25.15 | 25.27 | 25.07 | 25.20 | 129,115 | +0.04(+0.16%) |
Nov 06, 2023 | 25.32 | 25.33 | 25.11 | 25.16 | 200,998 | +0.09(+0.35%) |
Nov 03, 2023 | 25.04 | 25.22 | 25.01 | 25.07 | 231,005 | +0.14(+0.55%) |
Nov 02, 2023 | 24.70 | 24.97 | 24.70 | 24.93 | 182,538 | +0.50(+2.05%) |
Nov 01, 2023 | 24.26 | 24.48 | 24.17 | 24.43 | 146,693 | +0.29(+1.22%) |
Oct 31, 2023 | 24.12 | 24.15 | 23.93 | 24.14 | 166,780 | -0.11(-0.44%) |
Oct 30, 2023 | 24.17 | 24.50 | 24.16 | 24.25 | 104,609 | +0.20(+0.81%) |
Oct 27, 2023 | 24.40 | 24.45 | 24.03 | 24.05 | 272,590 | -0.32(-1.33%) |
Oct 26, 2023 | 24.58 | 24.60 | 24.34 | 24.38 | 272,177 | -0.60(-2.39%) |
Oct 25, 2023 | 25.12 | 25.13 | 24.92 | 24.97 | 290,663 | -0.12(-0.47%) |
Oct 24, 2023 | 24.98 | 25.09 | 24.90 | 25.09 | 203,890 | +0.24(+0.95%) |
Oct 23, 2023 | 24.81 | 24.98 | 24.65 | 24.86 | 259,345 | +0.00(+0.00%) |
Oct 20, 2023 | 24.97 | 25.03 | 24.85 | 24.86 | 276,393 | +0.11(+0.44%) |
Oct 19, 2023 | 24.90 | 24.96 | 24.73 | 24.75 | 268,762 | -0.25(-0.98%) |
Oct 18, 2023 | 25.29 | 25.29 | 24.95 | 24.99 | 201,893 | -0.39(-1.54%) |
Oct 17, 2023 | 25.43 | 25.49 | 25.30 | 25.39 | 225,783 | -0.22(-0.84%) |
Oct 16, 2023 | 25.61 | 25.71 | 25.56 | 25.60 | 244,829 | -0.01(-0.04%) |
Oct 13, 2023 | 25.77 | 25.87 | 25.58 | 25.61 | 194,560 | -0.04(-0.15%) |
Oct 12, 2023 | 25.92 | 25.92 | 25.54 | 25.65 | 383,731 | -0.12(-0.46%) |
Oct 11, 2023 | 25.70 | 26.05 | 25.65 | 25.77 | 1,445,639 | +0.31(+1.23%) |
Oct 10, 2023 | 25.29 | 25.52 | 25.29 | 25.45 | 96,263 | +0.23(+0.89%) |
Oct 09, 2023 | 25.11 | 25.29 | 25.03 | 25.23 | 150,514 | -0.02(-0.08%) |
Oct 06, 2023 | 24.84 | 25.31 | 24.84 | 25.25 | 128,161 | +0.47(+1.90%) |
Oct 05, 2023 | 24.79 | 24.89 | 24.68 | 24.78 | 257,016 | -0.15(-0.59%) |
Oct 04, 2023 | 24.92 | 25.04 | 24.86 | 24.92 | 325,880 | +0.08(+0.32%) |
Oct 03, 2023 | 25.08 | 25.09 | 24.78 | 24.85 | 289,582 | -0.52(-2.05%) |
Oct 02, 2023 | 25.49 | 25.60 | 25.34 | 25.37 | 243,646 | -0.04(-0.15%) |
Sep 29, 2023 | 25.52 | 25.62 | 25.40 | 25.41 | 285,312 | +0.01(+0.04%) |
Sep 28, 2023 | 25.27 | 25.46 | 25.27 | 25.40 | 194,264 | +0.04(+0.15%) |
Sep 27, 2023 | 25.28 | 25.42 | 25.26 | 25.36 | 385,256 | +0.22(+0.86%) |
Sep 26, 2023 | 25.35 | 25.36 | 25.11 | 25.14 | 331,362 | -0.25(-0.97%) |
Sep 25, 2023 | 25.48 | 25.42 | 25.36 | 25.39 | 393,024 | -0.44(-1.71%) |
Sep 22, 2023 | 26.07 | 26.07 | 25.81 | 25.83 | 391,985 | -0.27(-1.05%) |
Sep 21, 2023 | 26.07 | 26.19 | 26.07 | 26.10 | 366,225 | -0.21(-0.78%) |
Sep 20, 2023 | 26.42 | 26.54 | 26.25 | 26.31 | 424,982 | +0.12(+0.45%) |
Sep 19, 2023 | 26.21 | 26.27 | 26.13 | 26.19 | 193,072 | -0.08(-0.30%) |
Sep 18, 2023 | 26.16 | 26.36 | 26.11 | 26.27 | 263,259 | -0.03(-0.11%) |
Sep 15, 2023 | 26.42 | 26.43 | 26.28 | 26.30 | 84,216 | -0.18(-0.67%) |
Sep 14, 2023 | 26.47 | 26.50 | 26.37 | 26.47 | 144,581 | -0.06(-0.22%) |
Sep 13, 2023 | 26.49 | 26.61 | 26.40 | 26.53 | 297,840 | +0.00(+0.00%) |
Sep 12, 2023 | 26.48 | 26.64 | 26.42 | 26.53 | 259,008 | +0.16(+0.59%) |
Sep 11, 2023 | 26.37 | 26.43 | 26.28 | 26.38 | 238,357 | -0.06(-0.22%) |
Sep 08, 2023 | 26.44 | 26.51 | 26.39 | 26.43 | 131,520 | +0.05(+0.19%) |
Sep 07, 2023 | 26.40 | 26.44 | 26.35 | 26.39 | 196,138 | -0.06(-0.22%) |
Sep 06, 2023 | 26.38 | 26.52 | 26.38 | 26.44 | 274,166 | +0.15(+0.56%) |
Sep 05, 2023 | 26.46 | 26.55 | 26.30 | 26.30 | 443,099 | -0.15(-0.56%) |
Sep 01, 2023 | 26.61 | 26.65 | 26.36 | 26.44 | 340,479 | -0.07(-0.26%) |
Aug 31, 2023 | 26.52 | 26.70 | 26.46 | 26.51 | 308,163 | +0.02(+0.07%) |
Aug 30, 2023 | 26.61 | 26.65 | 26.45 | 26.49 | 257,997 | -0.06(-0.22%) |
Aug 29, 2023 | 26.29 | 26.55 | 26.24 | 26.55 | 320,889 | +0.29(+1.12%) |
Aug 28, 2023 | 26.24 | 26.39 | 26.19 | 26.26 | 503,772 | +0.25(+0.94%) |
Aug 25, 2023 | 25.97 | 26.12 | 25.95 | 26.01 | 333,285 | +0.03(+0.11%) |
Aug 24, 2023 | 26.00 | 26.09 | 25.98 | 25.98 | 371,621 | +0.03(+0.11%) |
Aug 23, 2023 | 25.81 | 26.00 | 25.77 | 25.95 | 540,211 | +0.08(+0.30%) |
Aug 22, 2023 | 26.00 | 26.00 | 25.82 | 25.88 | 467,121 | -0.01(-0.04%) |
Aug 21, 2023 | 25.73 | 25.93 | 25.72 | 25.89 | 663,403 | +0.16(+0.61%) |
Aug 18, 2023 | 25.68 | 25.87 | 25.51 | 25.73 | 1,271,927 | -0.57(-2.16%) |
Aug 17, 2023 | 26.66 | 26.66 | 26.30 | 26.30 | 418,139 | -0.24(-0.89%) |
Aug 16, 2023 | 26.55 | 26.81 | 26.46 | 26.53 | 433,395 | -0.13(-0.48%) |
Aug 15, 2023 | 26.82 | 26.82 | 26.65 | 26.66 | 284,651 | -0.34(-1.27%) |
Aug 14, 2023 | 27.07 | 27.09 | 26.93 | 27.00 | 154,360 | -0.16(-0.58%) |
Aug 11, 2023 | 27.17 | 27.28 | 27.08 | 27.16 | 109,128 | -0.01(-0.04%) |
Aug 10, 2023 | 27.29 | 27.39 | 27.10 | 27.17 | 106,131 | -0.08(-0.29%) |
Aug 09, 2023 | 27.37 | 27.42 | 27.23 | 27.25 | 176,801 | -0.15(-0.54%) |
Aug 08, 2023 | 27.19 | 27.42 | 27.17 | 27.39 | 140,689 | -0.13(-0.46%) |
Aug 07, 2023 | 27.39 | 27.52 | 27.36 | 27.52 | 237,813 | +0.35(+1.30%) |
Aug 04, 2023 | 27.26 | 27.42 | 27.16 | 27.17 | 589,477 | +0.22(+0.80%) |
Aug 03, 2023 | 26.93 | 27.08 | 26.89 | 26.95 | 217,119 | -0.07(-0.25%) |
Aug 02, 2023 | 27.32 | 27.32 | 26.95 | 27.02 | 461,836 | -0.47(-1.71%) |
Aug 01, 2023 | 27.65 | 27.65 | 27.35 | 27.49 | 542,446 | -0.21(-0.74%) |
Jul 31, 2023 | 27.85 | 27.85 | 27.62 | 27.70 | 542,036 | -0.01(-0.04%) |
Jul 28, 2023 | 27.52 | 27.74 | 27.48 | 27.71 | 325,544 | +0.42(+1.54%) |
Jul 27, 2023 | 27.49 | 27.54 | 27.25 | 27.29 | 480,705 | -0.06(-0.22%) |
Jul 26, 2023 | 27.35 | 27.46 | 27.34 | 27.35 | 241,067 | +0.03(+0.11%) |
Jul 25, 2023 | 27.33 | 27.35 | 27.25 | 27.32 | 242,955 | +0.08(+0.29%) |
Jul 24, 2023 | 27.14 | 27.31 | 27.11 | 27.24 | 455,271 | +0.17(+0.62%) |
Jul 21, 2023 | 26.96 | 27.15 | 26.94 | 27.07 | 249,825 | +0.28(+1.06%) |
Jul 20, 2023 | 26.83 | 26.94 | 26.77 | 26.79 | 123,241 | -0.09(-0.33%) |
Jul 19, 2023 | 26.99 | 26.99 | 26.82 | 26.88 | 158,291 | -0.11(-0.40%) |
Jul 18, 2023 | 26.88 | 27.04 | 26.84 | 26.98 | 201,570 | +0.13(+0.47%) |
Jul 17, 2023 | 26.80 | 26.89 | 26.76 | 26.86 | 383,569 | +0.11(+0.40%) |
Jul 14, 2023 | 26.96 | 26.96 | 26.75 | 26.75 | 556,716 | -0.03(-0.11%) |
Jul 13, 2023 | 26.31 | 26.83 | 26.26 | 26.78 | 562,027 | +0.74(+2.86%) |
Jul 12, 2023 | 25.92 | 26.05 | 25.84 | 26.03 | 221,476 | +0.26(+1.03%) |
Jul 11, 2023 | 25.62 | 25.78 | 25.62 | 25.77 | 395,316 | +0.23(+0.88%) |
Jul 10, 2023 | 25.37 | 25.55 | 25.37 | 25.54 | 560,485 | +0.19(+0.73%) |
Jul 07, 2023 | 25.17 | 25.45 | 25.17 | 25.36 | 291,446 | +0.25(+1.02%) |
Jul 06, 2023 | 25.11 | 25.19 | 25.01 | 25.10 | 663,104 | -0.33(-1.31%) |
Jul 05, 2023 | 25.43 | 25.50 | 25.19 | 25.43 | 462,677 | +0.00(+0.00%) |
Jul 03, 2023 | 25.39 | 25.47 | 25.31 | 25.43 | 190,482 | +0.08(+0.31%) |
Jun 30, 2023 | 25.32 | 25.39 | 25.29 | 25.36 | 194,486 | +0.07(+0.27%) |
Jun 29, 2023 | 25.34 | 25.37 | 25.22 | 25.29 | 135,814 | -0.16(-0.62%) |
Jun 28, 2023 | 25.41 | 25.46 | 25.33 | 25.44 | 190,629 | +0.04(+0.15%) |
Jun 27, 2023 | 25.32 | 25.45 | 25.30 | 25.41 | 180,731 | +0.17(+0.66%) |
Jun 26, 2023 | 25.13 | 25.28 | 25.13 | 25.24 | 295,327 | +0.11(+0.43%) |
Jun 23, 2023 | 25.24 | 25.38 | 25.05 | 25.13 | 95,638 | -0.24(-0.93%) |
Jun 22, 2023 | 25.24 | 25.40 | 25.14 | 25.37 | 269,925 | +0.14(+0.54%) |
Jun 21, 2023 | 25.09 | 25.27 | 25.09 | 25.23 | 228,911 | +0.12(+0.47%) |
Jun 20, 2023 | 25.14 | 25.19 | 25.01 | 25.11 | 404,065 | -0.08(-0.31%) |
Jun 16, 2023 | 25.21 | 25.24 | 25.14 | 25.19 | 193,374 | -0.04(-0.16%) |
Jun 15, 2023 | 25.10 | 25.26 | 25.09 | 25.23 | 252,403 | +0.05(+0.19%) |
Jun 14, 2023 | 25.29 | 25.29 | 25.10 | 25.18 | 288,915 | -0.11(-0.43%) |
Jun 13, 2023 | 25.27 | 25.33 | 25.19 | 25.29 | 118,183 | +0.12(+0.47%) |
Jun 12, 2023 | 25.05 | 25.22 | 25.05 | 25.17 | 172,641 | +0.15(+0.59%) |
Jun 09, 2023 | 25.07 | 25.09 | 25.00 | 25.02 | 126,782 | +0.05(+0.20%) |
Jun 08, 2023 | 24.94 | 25.00 | 24.91 | 24.97 | 69,640 | -0.01(-0.04%) |
Jun 07, 2023 | 25.09 | 25.18 | 24.91 | 24.98 | 186,560 | +0.08(+0.31%) |
Jun 06, 2023 | 24.51 | 24.96 | 24.51 | 24.91 | 429,531 | +0.40(+1.65%) |
Jun 05, 2023 | 24.52 | 24.54 | 24.31 | 24.50 | 277,504 | -0.12(-0.47%) |
Jun 02, 2023 | 24.54 | 24.65 | 24.52 | 24.62 | 343,830 | +0.13(+0.51%) |
Jun 01, 2023 | 24.17 | 24.52 | 24.17 | 24.49 | 282,611 | +0.33(+1.36%) |
May 31, 2023 | 24.15 | 24.19 | 24.01 | 24.17 | 142,725 | -0.12(-0.48%) |
May 30, 2023 | 24.32 | 24.37 | 24.20 | 24.28 | 199,672 | +0.08(+0.32%) |
May 26, 2023 | 24.06 | 24.21 | 24.04 | 24.20 | 160,147 | +0.18(+0.76%) |
May 25, 2023 | 24.11 | 24.12 | 23.98 | 24.02 | 451,496 | -0.13(-0.52%) |
May 24, 2023 | 24.15 | 24.18 | 24.12 | 24.15 | 144,198 | +0.00(+0.00%) |
May 23, 2023 | 24.21 | 24.21 | 24.11 | 24.15 | 214,583 | -0.14(-0.60%) |
May 22, 2023 | 24.20 | 24.29 | 24.19 | 24.29 | 143,336 | +0.03(+0.12%) |
May 19, 2023 | 24.26 | 24.30 | 24.18 | 24.26 | 177,053 | -0.03(-0.12%) |
May 18, 2023 | 24.28 | 24.31 | 24.19 | 24.29 | 158,560 | -0.05(-0.20%) |
May 17, 2023 | 24.34 | 24.41 | 24.26 | 24.34 | 142,616 | -0.01(-0.04%) |
May 16, 2023 | 24.39 | 24.46 | 24.35 | 24.35 | 96,327 | -0.12(-0.47%) |
May 15, 2023 | 24.39 | 24.48 | 24.34 | 24.46 | 98,334 | +0.12(+0.48%) |
May 12, 2023 | 24.36 | 24.48 | 24.30 | 24.35 | 61,136 | +0.03(+0.12%) |
May 11, 2023 | 24.27 | 24.43 | 24.24 | 24.32 | 40,479 | -0.11(-0.43%) |
May 10, 2023 | 24.40 | 24.49 | 24.35 | 24.43 | 86,780 | +0.15(+0.64%) |
May 09, 2023 | 24.28 | 24.34 | 24.22 | 24.27 | 109,386 | -0.14(-0.55%) |
May 08, 2023 | 24.46 | 24.51 | 24.35 | 24.41 | 179,438 | -0.13(-0.51%) |
May 05, 2023 | 24.22 | 24.56 | 24.21 | 24.53 | 144,092 | +0.31(+1.27%) |
May 04, 2023 | 24.14 | 24.25 | 24.07 | 24.22 | 283,039 | +0.13(+0.56%) |
May 03, 2023 | 24.21 | 24.21 | 24.09 | 24.09 | 362,782 | -0.01(-0.04%) |
May 02, 2023 | 24.14 | 24.19 | 24.02 | 24.10 | 400,756 | -0.03(-0.12%) |
May 01, 2023 | 24.35 | 24.43 | 24.11 | 24.13 | 2,906,231 | -0.31(-1.26%) |
Apr 28, 2023 | 24.27 | 24.44 | 24.24 | 24.44 | 120,218 | +0.17(+0.72%) |
Apr 27, 2023 | 24.17 | 24.27 | 24.11 | 24.26 | 71,915 | +0.15(+0.64%) |
Apr 26, 2023 | 24.20 | 24.28 | 24.11 | 24.11 | 130,534 | -0.04(-0.16%) |
Apr 25, 2023 | 24.33 | 24.38 | 24.11 | 24.15 | 327,880 | -0.18(-0.75%) |
Apr 24, 2023 | 24.31 | 24.33 | 24.22 | 24.33 | 121,876 | +0.14(+0.60%) |
Apr 21, 2023 | 24.29 | 24.31 | 24.13 | 24.18 | 119,129 | -0.13(-0.52%) |
Apr 20, 2023 | 24.24 | 24.37 | 24.23 | 24.31 | 64,687 | +0.01(+0.04%) |
Apr 19, 2023 | 24.32 | 24.35 | 24.22 | 24.30 | 170,965 | -0.06(-0.24%) |
Apr 18, 2023 | 24.56 | 24.56 | 24.34 | 24.36 | 94,508 | -0.12(-0.47%) |
Apr 17, 2023 | 24.61 | 24.63 | 24.37 | 24.47 | 120,016 | -0.10(-0.39%) |
Apr 14, 2023 | 24.68 | 24.68 | 24.49 | 24.57 | 134,530 | -0.16(-0.66%) |
Apr 13, 2023 | 24.66 | 24.77 | 24.63 | 24.73 | 90,317 | +0.26(+1.06%) |
Apr 12, 2023 | 24.60 | 24.60 | 24.45 | 24.47 | 140,968 | +0.03(+0.12%) |
Apr 11, 2023 | 24.44 | 24.45 | 24.30 | 24.44 | 168,560 | +0.16(+0.67%) |
Apr 10, 2023 | 24.48 | 24.48 | 24.15 | 24.28 | 309,221 | -0.36(-1.45%) |
Apr 06, 2023 | 24.64 | 24.67 | 24.49 | 24.64 | 161,738 | -0.10(-0.39%) |
Apr 05, 2023 | 25.01 | 25.01 | 24.66 | 24.73 | 109,574 | -0.02(-0.08%) |
Apr 04, 2023 | 24.87 | 24.92 | 24.73 | 24.75 | 290,858 | -0.13(-0.54%) |
Apr 03, 2023 | 24.83 | 24.89 | 24.77 | 24.89 | 146,474 | +0.22(+0.90%) |
Mar 31, 2023 | 24.63 | 24.71 | 24.58 | 24.67 | 317,153 | +0.09(+0.35%) |
Mar 30, 2023 | 24.58 | 24.65 | 24.53 | 24.58 | 95,613 | +0.12(+0.47%) |
Mar 29, 2023 | 24.44 | 24.48 | 24.40 | 24.46 | 82,674 | +0.14(+0.59%) |
Mar 28, 2023 | 24.34 | 24.39 | 24.28 | 24.32 | 177,473 | +0.04(+0.16%) |
Mar 27, 2023 | 24.20 | 24.34 | 24.17 | 24.28 | 212,519 | +0.32(+1.33%) |
Mar 24, 2023 | 23.93 | 23.98 | 23.79 | 23.96 | 178,899 | +0.02(+0.08%) |
Mar 23, 2023 | 24.07 | 24.17 | 23.87 | 23.94 | 198,770 | +0.23(+0.98%) |
Mar 22, 2023 | 23.93 | 24.07 | 23.71 | 23.71 | 190,348 | -0.10(-0.40%) |
Mar 21, 2023 | 23.83 | 23.85 | 23.73 | 23.81 | 173,351 | +0.24(+1.02%) |
Mar 20, 2023 | 23.62 | 23.62 | 23.52 | 23.57 | 181,277 | -0.05(-0.20%) |
Mar 17, 2023 | 23.88 | 23.88 | 23.58 | 23.62 | 214,338 | -0.31(-1.29%) |
Mar 16, 2023 | 23.77 | 24.11 | 23.62 | 23.92 | 622,388 | +0.12(+0.49%) |
Mar 15, 2023 | 24.05 | 24.05 | 23.71 | 23.81 | 217,317 | -0.33(-1.36%) |
Mar 14, 2023 | 24.08 | 24.18 | 24.00 | 24.14 | 224,408 | -0.02(-0.08%) |
Mar 13, 2023 | 24.17 | 24.35 | 24.05 | 24.16 | 466,780 | -0.05(-0.20%) |
Mar 10, 2023 | 24.29 | 24.42 | 24.17 | 24.20 | 634,675 | +0.11(+0.44%) |
Mar 09, 2023 | 24.25 | 24.34 | 24.10 | 24.10 | 101,167 | -0.12(-0.48%) |
Mar 08, 2023 | 24.17 | 24.27 | 24.17 | 24.21 | 100,747 | +0.16(+0.68%) |
Mar 07, 2023 | 24.29 | 24.30 | 24.05 | 24.05 | 115,187 | -0.22(-0.91%) |
Mar 06, 2023 | 24.22 | 24.46 | 24.22 | 24.27 | 238,113 | +0.06(+0.24%) |
Mar 03, 2023 | 24.10 | 24.27 | 24.06 | 24.21 | 156,140 | +0.10(+0.40%) |
Mar 02, 2023 | 24.09 | 24.21 | 24.00 | 24.12 | 193,751 | -0.10(-0.40%) |
Mar 01, 2023 | 24.10 | 24.23 | 24.02 | 24.21 | 185,898 | +0.37(+1.54%) |
Feb 28, 2023 | 23.95 | 23.99 | 23.85 | 23.85 | 147,967 | -0.01(-0.04%) |
Feb 27, 2023 | 23.87 | 24.00 | 23.81 | 23.86 | 379,496 | +0.00(+0.00%) |
Feb 24, 2023 | 23.87 | 23.91 | 23.78 | 23.86 | 266,155 | -0.21(-0.88%) |
Feb 23, 2023 | 24.17 | 24.23 | 24.01 | 24.07 | 133,896 | -0.01(-0.04%) |
Feb 22, 2023 | 24.20 | 24.28 | 24.05 | 24.08 | 312,889 | -0.31(-1.27%) |
Feb 21, 2023 | 24.46 | 24.53 | 24.39 | 24.39 | 370,205 | +0.01(+0.04%) |
Feb 17, 2023 | 24.43 | 24.43 | 24.29 | 24.38 | 186,117 | -0.05(-0.20%) |
Feb 16, 2023 | 24.24 | 24.51 | 24.20 | 24.43 | 720,819 | +0.05(+0.20%) |
Feb 15, 2023 | 24.35 | 24.43 | 24.32 | 24.38 | 354,370 | +0.00(+0.00%) |
Feb 14, 2023 | 24.39 | 24.45 | 24.29 | 24.38 | 546,193 | -0.15(-0.63%) |
Feb 13, 2023 | 24.49 | 24.54 | 24.39 | 24.53 | 943,945 | -0.09(-0.35%) |
Feb 10, 2023 | 24.73 | 24.78 | 24.54 | 24.62 | 372,466 | -0.16(-0.66%) |
Feb 09, 2023 | 25.06 | 25.06 | 24.69 | 24.78 | 259,838 | -0.09(-0.35%) |
Feb 08, 2023 | 25.18 | 25.19 | 24.83 | 24.87 | 848,115 | -0.38(-1.49%) |
Feb 07, 2023 | 25.17 | 25.25 | 25.03 | 25.24 | 566,748 | -0.07(-0.27%) |
Feb 06, 2023 | 25.32 | 25.33 | 25.21 | 25.31 | 526,844 | +0.13(+0.50%) |
Feb 03, 2023 | 25.53 | 25.53 | 25.16 | 25.19 | 321,208 | -0.41(-1.62%) |
Feb 02, 2023 | 25.65 | 25.71 | 25.50 | 25.60 | 877,431 | +0.12(+0.45%) |
Feb 01, 2023 | 25.28 | 25.52 | 25.08 | 25.49 | 1,869,782 | +0.10(+0.38%) |
Jan 31, 2023 | 25.29 | 25.41 | 25.25 | 25.39 | 239,803 | +0.09(+0.34%) |
Jan 30, 2023 | 25.55 | 25.56 | 25.26 | 25.30 | 386,106 | -0.42(-1.65%) |
Jan 27, 2023 | 25.91 | 25.91 | 25.66 | 25.73 | 529,291 | -0.24(-0.93%) |
Jan 26, 2023 | 26.05 | 26.07 | 25.84 | 25.97 | 293,898 | -0.04(-0.15%) |
Jan 25, 2023 | 26.06 | 26.11 | 25.94 | 26.01 | 435,274 | -0.05(-0.18%) |
Jan 24, 2023 | 26.06 | 26.11 | 25.94 | 26.05 | 223,272 | +0.13(+0.48%) |
Jan 23, 2023 | 26.13 | 26.15 | 25.93 | 25.93 | 386,189 | -0.06(-0.22%) |
Jan 20, 2023 | 25.88 | 26.01 | 25.83 | 25.99 | 333,032 | +0.22(+0.86%) |
Jan 19, 2023 | 25.68 | 25.93 | 25.68 | 25.77 | 420,246 | +0.13(+0.53%) |
Jan 18, 2023 | 25.93 | 25.99 | 25.61 | 25.63 | 433,947 | -0.03(-0.11%) |
Jan 17, 2023 | 25.79 | 25.79 | 25.59 | 25.66 | 478,100 | +0.03(+0.11%) |
Jan 13, 2023 | 25.55 | 25.70 | 25.50 | 25.63 | 416,093 | +0.08(+0.30%) |
Jan 12, 2023 | 25.43 | 25.59 | 25.31 | 25.55 | 389,344 | +0.21(+0.84%) |
Jan 11, 2023 | 25.33 | 25.39 | 25.23 | 25.34 | 305,666 | +0.06(+0.23%) |
Jan 10, 2023 | 25.43 | 25.43 | 25.17 | 25.28 | 305,173 | +0.09(+0.34%) |
Jan 09, 2023 | 25.31 | 25.39 | 25.20 | 25.20 | 464,052 | -0.07(-0.27%) |
Jan 06, 2023 | 25.11 | 25.30 | 24.92 | 25.26 | 466,868 | +0.21(+0.85%) |
Jan 05, 2023 | 25.08 | 25.09 | 24.95 | 25.05 | 387,042 | -0.03(-0.12%) |
Jan 04, 2023 | 25.05 | 25.09 | 24.91 | 25.08 | 624,452 | +0.16(+0.66%) |