Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.94 | 35.33 | 34.53 | 34.70 | 37,321 | -0.19(-0.55%) |
Jan 30, 2024 | 34.53 | 34.89 | 34.42 | 34.89 | 39,159 | +0.14(+0.42%) |
Jan 29, 2024 | 34.57 | 34.77 | 34.39 | 34.75 | 79,015 | +0.13(+0.36%) |
Jan 26, 2024 | 34.47 | 34.65 | 34.32 | 34.62 | 84,994 | +0.20(+0.59%) |
Jan 25, 2024 | 33.83 | 34.47 | 33.68 | 34.42 | 26,190 | +0.61(+1.80%) |
Jan 24, 2024 | 33.50 | 33.94 | 33.41 | 33.81 | 25,986 | +0.45(+1.36%) |
Jan 23, 2024 | 33.25 | 33.50 | 33.25 | 33.35 | 10,264 | +0.04(+0.12%) |
Jan 22, 2024 | 33.01 | 33.48 | 33.01 | 33.31 | 35,826 | +0.49(+1.50%) |
Jan 19, 2024 | 32.75 | 33.07 | 32.73 | 32.82 | 18,874 | -0.09(-0.26%) |
Jan 18, 2024 | 33.31 | 33.31 | 32.59 | 32.91 | 27,520 | -0.39(-1.16%) |
Jan 17, 2024 | 33.43 | 33.61 | 33.11 | 33.30 | 23,607 | -0.39(-1.15%) |
Jan 16, 2024 | 33.58 | 33.84 | 33.58 | 33.68 | 21,605 | -0.07(-0.20%) |
Jan 12, 2024 | 33.84 | 33.94 | 33.54 | 33.75 | 15,682 | +0.25(+0.75%) |
Jan 11, 2024 | 33.69 | 33.92 | 33.40 | 33.50 | 23,159 | -0.27(-0.80%) |
Jan 10, 2024 | 33.55 | 33.89 | 33.44 | 33.77 | 22,074 | +0.34(+1.01%) |
Jan 09, 2024 | 33.53 | 33.58 | 33.28 | 33.43 | 22,818 | +0.02(+0.06%) |
Jan 08, 2024 | 33.34 | 33.54 | 33.31 | 33.41 | 17,004 | -0.14(-0.40%) |
Jan 05, 2024 | 33.78 | 33.98 | 33.55 | 33.55 | 15,577 | -0.16(-0.49%) |
Jan 04, 2024 | 34.06 | 34.06 | 33.71 | 33.71 | 64,920 | -0.20(-0.60%) |
Jan 03, 2024 | 33.94 | 33.98 | 33.69 | 33.91 | 41,602 | +0.20(+0.60%) |
Jan 02, 2024 | 33.84 | 33.87 | 33.60 | 33.71 | 28,700 | -0.05(-0.14%) |
Dec 29, 2023 | 33.74 | 33.84 | 33.54 | 33.76 | 15,638 | -0.05(-0.14%) |
Dec 28, 2023 | 33.70 | 33.89 | 33.41 | 33.81 | 38,078 | +0.24(+0.72%) |
Dec 27, 2023 | 33.84 | 34.03 | 33.50 | 33.57 | 46,470 | -0.31(-0.91%) |
Dec 26, 2023 | 33.56 | 34.03 | 33.54 | 33.88 | 182,870 | +1.89(+5.89%) |
Dec 22, 2023 | 32.31 | 32.72 | 31.92 | 31.99 | 11,813 | -0.15(-0.48%) |
Dec 21, 2023 | 32.29 | 32.67 | 32.05 | 32.15 | 26,547 | -0.14(-0.45%) |
Dec 20, 2023 | 32.81 | 32.87 | 32.29 | 32.29 | 13,596 | -0.26(-0.80%) |
Dec 19, 2023 | 32.04 | 32.85 | 31.86 | 32.55 | 39,681 | +0.63(+1.97%) |
Dec 18, 2023 | 32.37 | 32.40 | 31.86 | 31.92 | 11,689 | -0.32(-0.99%) |
Dec 15, 2023 | 32.33 | 32.43 | 32.00 | 32.24 | 18,885 | -0.01(-0.03%) |
Dec 14, 2023 | 32.15 | 32.60 | 31.95 | 32.25 | 36,483 | +0.24(+0.76%) |
Dec 13, 2023 | 31.29 | 32.10 | 31.14 | 32.01 | 27,691 | +0.62(+1.97%) |
Dec 12, 2023 | 32.01 | 32.03 | 31.38 | 31.39 | 10,063 | -0.86(-2.67%) |
Dec 11, 2023 | 32.74 | 32.74 | 32.05 | 32.25 | 15,670 | -0.36(-1.10%) |
Dec 08, 2023 | 32.75 | 33.03 | 31.83 | 32.61 | 134,868 | -0.17(-0.53%) |
Dec 07, 2023 | 32.73 | 33.75 | 32.69 | 32.78 | 52,443 | +0.11(+0.33%) |
Dec 06, 2023 | 33.03 | 33.41 | 32.36 | 32.68 | 86,425 | -0.53(-1.60%) |
Dec 05, 2023 | 33.56 | 33.56 | 33.03 | 33.21 | 75,536 | -0.08(-0.23%) |
Dec 04, 2023 | 33.46 | 33.64 | 32.58 | 33.29 | 40,630 | -0.49(-1.46%) |
Dec 01, 2023 | 33.35 | 33.81 | 33.35 | 33.78 | 73,360 | +0.43(+1.28%) |
Nov 30, 2023 | 32.94 | 33.48 | 32.94 | 33.35 | 42,043 | +0.64(+1.95%) |
Nov 29, 2023 | 32.15 | 32.72 | 32.13 | 32.72 | 30,530 | +0.72(+2.24%) |
Nov 28, 2023 | 31.74 | 32.17 | 31.73 | 32.00 | 79,445 | +0.40(+1.25%) |
Nov 27, 2023 | 31.50 | 31.82 | 31.50 | 31.60 | 39,466 | -0.12(-0.37%) |
Nov 24, 2023 | 31.33 | 31.91 | 31.33 | 31.72 | 11,426 | +0.29(+0.92%) |
Nov 22, 2023 | 31.22 | 32.26 | 31.10 | 31.43 | 31,658 | -0.18(-0.58%) |
Nov 21, 2023 | 31.51 | 32.03 | 31.18 | 31.61 | 17,819 | -0.02(-0.06%) |
Nov 20, 2023 | 31.86 | 31.94 | 31.43 | 31.63 | 20,573 | -0.23(-0.71%) |
Nov 17, 2023 | 31.51 | 32.04 | 31.42 | 31.86 | 22,672 | +0.47(+1.51%) |
Nov 16, 2023 | 31.37 | 31.65 | 31.00 | 31.39 | 33,637 | -0.02(-0.06%) |
Nov 15, 2023 | 31.30 | 31.63 | 31.05 | 31.41 | 12,768 | +0.08(+0.24%) |
Nov 14, 2023 | 31.12 | 31.48 | 30.91 | 31.33 | 49,944 | +0.39(+1.26%) |
Nov 13, 2023 | 30.40 | 30.99 | 30.40 | 30.94 | 17,986 | +0.49(+1.62%) |
Nov 10, 2023 | 30.14 | 30.77 | 30.02 | 30.45 | 32,218 | +0.49(+1.65%) |
Nov 09, 2023 | 29.76 | 30.32 | 29.76 | 29.95 | 74,884 | +0.26(+0.86%) |
Nov 08, 2023 | 30.19 | 30.20 | 29.64 | 29.70 | 59,266 | -0.61(-2.00%) |
Nov 07, 2023 | 30.58 | 30.66 | 30.27 | 30.31 | 46,091 | -0.74(-2.38%) |
Nov 06, 2023 | 31.29 | 31.39 | 31.05 | 31.05 | 41,352 | -0.36(-1.15%) |
Nov 03, 2023 | 31.49 | 31.69 | 31.04 | 31.41 | 24,082 | +0.20(+0.64%) |
Nov 02, 2023 | 29.89 | 31.28 | 29.89 | 31.21 | 124,636 | +1.36(+4.54%) |
Nov 01, 2023 | 29.48 | 30.13 | 29.32 | 29.85 | 63,740 | +0.35(+1.19%) |
Oct 31, 2023 | 29.45 | 29.96 | 29.42 | 29.50 | 118,978 | +0.02(+0.06%) |
Oct 30, 2023 | 29.33 | 29.83 | 29.15 | 29.48 | 51,500 | +0.13(+0.45%) |
Oct 27, 2023 | 29.92 | 29.92 | 29.34 | 29.35 | 22,890 | -0.42(-1.40%) |
Oct 26, 2023 | 29.97 | 30.29 | 29.50 | 29.77 | 20,920 | -0.23(-0.76%) |
Oct 25, 2023 | 29.99 | 30.77 | 29.89 | 29.99 | 23,196 | -0.09(-0.32%) |
Oct 24, 2023 | 29.76 | 30.15 | 29.63 | 30.09 | 33,748 | +0.41(+1.37%) |
Oct 23, 2023 | 29.51 | 29.76 | 29.11 | 29.68 | 69,976 | -0.09(-0.29%) |
Oct 20, 2023 | 30.09 | 30.10 | 29.72 | 29.77 | 32,728 | -0.49(-1.63%) |
Oct 19, 2023 | 30.09 | 30.49 | 29.82 | 30.26 | 36,354 | +0.04(+0.13%) |
Oct 18, 2023 | 30.52 | 30.78 | 30.20 | 30.22 | 24,212 | -0.28(-0.93%) |
Oct 17, 2023 | 30.84 | 31.26 | 30.49 | 30.50 | 72,070 | -0.35(-1.14%) |
Oct 16, 2023 | 30.77 | 30.92 | 30.50 | 30.86 | 19,973 | +0.36(+1.18%) |
Oct 13, 2023 | 30.44 | 30.75 | 30.43 | 30.50 | 15,837 | +0.21(+0.69%) |
Oct 12, 2023 | 30.22 | 30.40 | 29.99 | 30.29 | 41,149 | +0.16(+0.53%) |
Oct 11, 2023 | 29.68 | 30.26 | 29.59 | 30.13 | 16,165 | +0.34(+1.15%) |
Oct 10, 2023 | 29.62 | 30.10 | 29.59 | 29.78 | 12,595 | +0.24(+0.80%) |
Oct 09, 2023 | 29.01 | 29.63 | 28.93 | 29.55 | 18,598 | +0.89(+3.11%) |
Oct 06, 2023 | 28.52 | 28.89 | 27.88 | 28.66 | 20,958 | +0.25(+0.87%) |
Oct 05, 2023 | 27.89 | 28.54 | 27.89 | 28.41 | 25,282 | +0.30(+1.08%) |
Oct 04, 2023 | 28.47 | 28.68 | 27.78 | 28.11 | 25,723 | -0.59(-2.05%) |
Oct 03, 2023 | 29.35 | 29.35 | 28.44 | 28.69 | 35,907 | -0.78(-2.64%) |
Oct 02, 2023 | 29.90 | 30.01 | 29.44 | 29.47 | 69,751 | -0.58(-1.92%) |
Sep 29, 2023 | 30.44 | 30.44 | 29.81 | 30.05 | 32,204 | -0.15(-0.50%) |
Sep 28, 2023 | 30.46 | 30.60 | 30.16 | 30.20 | 55,934 | -0.22(-0.72%) |
Sep 27, 2023 | 30.66 | 30.93 | 30.42 | 30.42 | 57,468 | -0.09(-0.28%) |
Sep 26, 2023 | 30.91 | 30.91 | 30.48 | 30.50 | 29,612 | -0.50(-1.62%) |
Sep 25, 2023 | 30.49 | 31.05 | 30.91 | 31.01 | 52,143 | +0.42(+1.36%) |
Sep 22, 2023 | 30.44 | 31.16 | 30.44 | 30.59 | 46,221 | +0.22(+0.72%) |
Sep 21, 2023 | 30.48 | 30.84 | 30.37 | 30.37 | 49,332 | -0.24(-0.77%) |
Sep 20, 2023 | 30.69 | 31.11 | 30.61 | 30.61 | 42,174 | -0.11(-0.37%) |
Sep 19, 2023 | 30.71 | 30.85 | 30.50 | 30.72 | 21,470 | +0.21(+0.68%) |
Sep 18, 2023 | 30.20 | 30.56 | 30.20 | 30.51 | 12,127 | +0.41(+1.35%) |
Sep 15, 2023 | 30.32 | 30.45 | 30.11 | 30.11 | 16,693 | -0.23(-0.75%) |
Sep 14, 2023 | 30.10 | 30.39 | 30.05 | 30.33 | 23,872 | +0.51(+1.72%) |
Sep 13, 2023 | 29.95 | 30.02 | 29.73 | 29.82 | 24,081 | -0.05(-0.16%) |
Sep 12, 2023 | 29.75 | 30.12 | 29.75 | 29.87 | 21,375 | +0.15(+0.51%) |
Sep 11, 2023 | 30.11 | 30.25 | 29.66 | 29.72 | 32,487 | -0.18(-0.60%) |
Sep 08, 2023 | 29.98 | 30.12 | 29.90 | 29.90 | 28,542 | +0.05(+0.16%) |
Sep 07, 2023 | 29.41 | 29.90 | 29.41 | 29.85 | 46,310 | +0.35(+1.19%) |
Sep 06, 2023 | 30.47 | 30.47 | 29.44 | 29.50 | 64,574 | -0.80(-2.63%) |
Sep 05, 2023 | 30.11 | 30.56 | 30.11 | 30.30 | 48,265 | +0.07(+0.22%) |
Sep 01, 2023 | 30.04 | 30.39 | 30.01 | 30.23 | 28,253 | +0.48(+1.63%) |
Aug 31, 2023 | 30.12 | 30.12 | 29.75 | 29.75 | 60,925 | -0.04(-0.13%) |
Aug 30, 2023 | 29.63 | 29.91 | 29.62 | 29.78 | 45,835 | +0.16(+0.54%) |
Aug 29, 2023 | 29.79 | 29.79 | 29.58 | 29.62 | 29,675 | +0.09(+0.32%) |
Aug 28, 2023 | 29.43 | 29.70 | 29.43 | 29.53 | 22,760 | +0.24(+0.81%) |
Aug 25, 2023 | 29.17 | 29.56 | 29.16 | 29.29 | 119,980 | +0.17(+0.59%) |
Aug 24, 2023 | 29.20 | 29.62 | 29.12 | 29.12 | 30,451 | -0.37(-1.25%) |
Aug 23, 2023 | 29.54 | 29.64 | 29.24 | 29.49 | 25,978 | -0.17(-0.58%) |
Aug 22, 2023 | 29.44 | 29.75 | 29.44 | 29.66 | 36,592 | +0.10(+0.35%) |
Aug 21, 2023 | 29.43 | 29.60 | 29.23 | 29.56 | 37,311 | +0.29(+0.98%) |
Aug 18, 2023 | 28.81 | 29.41 | 28.81 | 29.27 | 28,011 | +0.26(+0.90%) |
Aug 17, 2023 | 28.90 | 29.19 | 28.90 | 29.01 | 19,476 | +0.20(+0.68%) |
Aug 16, 2023 | 29.21 | 29.38 | 28.70 | 28.82 | 15,121 | -0.39(-1.34%) |
Aug 15, 2023 | 29.50 | 29.71 | 29.17 | 29.21 | 21,369 | -0.57(-1.90%) |
Aug 14, 2023 | 30.00 | 30.10 | 29.74 | 29.77 | 21,771 | -0.24(-0.80%) |
Aug 11, 2023 | 29.55 | 30.06 | 29.55 | 30.01 | 30,175 | +0.32(+1.06%) |
Aug 10, 2023 | 29.60 | 30.08 | 29.58 | 29.70 | 28,029 | +0.04(+0.13%) |
Aug 09, 2023 | 29.49 | 29.86 | 29.44 | 29.66 | 8,995 | +0.17(+0.57%) |
Aug 08, 2023 | 29.18 | 29.54 | 29.09 | 29.49 | 7,225 | +0.08(+0.28%) |
Aug 07, 2023 | 29.09 | 29.77 | 29.09 | 29.41 | 17,413 | +0.29(+0.99%) |
Aug 04, 2023 | 29.08 | 29.58 | 29.08 | 29.12 | 38,918 | -0.03(-0.10%) |
Aug 03, 2023 | 29.08 | 29.29 | 28.92 | 29.15 | 12,476 | +0.07(+0.22%) |
Aug 02, 2023 | 29.75 | 29.75 | 29.06 | 29.09 | 20,731 | -0.68(-2.28%) |
Aug 01, 2023 | 29.66 | 29.86 | 29.56 | 29.76 | 39,749 | -0.06(-0.22%) |
Jul 31, 2023 | 29.46 | 29.86 | 29.46 | 29.83 | 19,368 | +0.51(+1.74%) |
Jul 28, 2023 | 28.95 | 29.47 | 28.95 | 29.32 | 14,888 | +0.26(+0.90%) |
Jul 27, 2023 | 29.40 | 29.60 | 29.01 | 29.06 | 29,816 | -0.41(-1.39%) |
Jul 26, 2023 | 29.32 | 29.67 | 29.32 | 29.47 | 34,237 | -0.01(-0.03%) |
Jul 25, 2023 | 29.72 | 29.72 | 29.40 | 29.48 | 21,872 | -0.17(-0.56%) |
Jul 24, 2023 | 28.99 | 29.72 | 28.99 | 29.64 | 33,133 | +0.59(+2.05%) |
Jul 21, 2023 | 29.11 | 29.25 | 28.77 | 29.05 | 23,908 | +0.02(+0.06%) |
Jul 20, 2023 | 28.85 | 29.07 | 28.85 | 29.03 | 15,070 | +0.21(+0.74%) |
Jul 19, 2023 | 28.79 | 29.01 | 28.74 | 28.82 | 28,332 | +0.14(+0.49%) |
Jul 18, 2023 | 28.37 | 28.72 | 28.34 | 28.68 | 19,938 | +0.29(+1.01%) |
Jul 17, 2023 | 28.23 | 28.39 | 28.10 | 28.39 | 47,156 | +0.20(+0.72%) |
Jul 14, 2023 | 28.67 | 28.68 | 28.14 | 28.18 | 45,892 | -0.52(-1.81%) |
Jul 13, 2023 | 28.63 | 28.84 | 28.58 | 28.70 | 27,193 | +0.13(+0.46%) |
Jul 12, 2023 | 28.42 | 28.57 | 28.31 | 28.57 | 14,154 | +0.37(+1.32%) |
Jul 11, 2023 | 27.87 | 28.23 | 27.87 | 28.20 | 17,868 | +0.33(+1.20%) |
Jul 10, 2023 | 27.44 | 27.95 | 27.44 | 27.87 | 18,250 | +0.46(+1.69%) |
Jul 07, 2023 | 27.43 | 27.69 | 27.35 | 27.40 | 28,012 | +0.06(+0.20%) |
Jul 06, 2023 | 27.46 | 27.75 | 27.25 | 27.35 | 20,185 | -0.45(-1.60%) |
Jul 05, 2023 | 28.12 | 28.12 | 27.75 | 27.79 | 37,644 | -0.16(-0.56%) |
Jul 03, 2023 | 27.98 | 28.22 | 27.92 | 27.95 | 15,215 | +0.22(+0.80%) |
Jun 30, 2023 | 27.53 | 28.03 | 27.53 | 27.73 | 29,729 | +0.18(+0.64%) |
Jun 29, 2023 | 27.27 | 27.67 | 27.19 | 27.55 | 16,380 | +0.36(+1.33%) |
Jun 28, 2023 | 26.60 | 27.21 | 26.60 | 27.19 | 19,110 | +0.41(+1.53%) |
Jun 27, 2023 | 26.56 | 26.90 | 26.56 | 26.78 | 11,573 | +0.18(+0.66%) |
Jun 26, 2023 | 26.19 | 26.78 | 26.19 | 26.61 | 19,839 | +0.41(+1.56%) |
Jun 23, 2023 | 26.43 | 26.61 | 26.20 | 26.20 | 19,753 | -0.41(-1.54%) |
Jun 22, 2023 | 26.93 | 27.49 | 26.61 | 26.61 | 9,915 | -0.46(-1.72%) |
Jun 21, 2023 | 27.14 | 27.51 | 27.07 | 27.07 | 17,901 | -0.12(-0.44%) |
Jun 20, 2023 | 27.44 | 27.59 | 27.04 | 27.19 | 31,148 | -0.36(-1.31%) |
Jun 16, 2023 | 27.15 | 27.85 | 27.15 | 27.55 | 41,647 | +0.48(+1.77%) |
Jun 15, 2023 | 26.78 | 27.21 | 26.78 | 27.07 | 16,649 | +0.43(+1.62%) |
Jun 14, 2023 | 26.66 | 26.88 | 26.32 | 26.64 | 36,620 | +0.10(+0.39%) |
Jun 13, 2023 | 26.97 | 27.07 | 26.36 | 26.54 | 29,963 | -0.32(-1.21%) |
Jun 12, 2023 | 26.84 | 27.06 | 26.75 | 26.87 | 19,184 | -0.20(-0.75%) |
Jun 09, 2023 | 27.53 | 27.53 | 27.02 | 27.07 | 19,413 | -0.66(-2.38%) |
Jun 08, 2023 | 27.12 | 27.81 | 26.80 | 27.73 | 70,127 | +0.64(+2.37%) |
Jun 07, 2023 | 26.42 | 27.20 | 26.42 | 27.09 | 14,582 | +0.71(+2.68%) |
Jun 06, 2023 | 26.01 | 26.41 | 26.01 | 26.38 | 18,398 | +0.21(+0.82%) |
Jun 05, 2023 | 26.43 | 26.70 | 26.14 | 26.17 | 24,113 | -0.09(-0.35%) |
Jun 02, 2023 | 25.82 | 26.49 | 25.82 | 26.26 | 55,854 | +0.61(+2.39%) |
Jun 01, 2023 | 25.01 | 25.75 | 25.01 | 25.65 | 32,460 | +0.57(+2.26%) |
May 31, 2023 | 25.43 | 25.57 | 25.04 | 25.08 | 51,284 | -0.58(-2.24%) |
May 30, 2023 | 25.63 | 25.82 | 25.38 | 25.66 | 24,198 | -0.12(-0.47%) |
May 26, 2023 | 26.02 | 26.02 | 25.72 | 25.78 | 30,836 | +0.02(+0.07%) |
May 25, 2023 | 25.97 | 25.97 | 25.66 | 25.76 | 16,551 | -0.36(-1.39%) |
May 24, 2023 | 26.29 | 26.37 | 26.02 | 26.12 | 33,628 | -0.20(-0.78%) |
May 23, 2023 | 26.61 | 26.70 | 26.31 | 26.33 | 35,721 | -0.29(-1.08%) |
May 22, 2023 | 26.36 | 27.03 | 26.22 | 26.62 | 53,515 | +0.26(+0.99%) |
May 19, 2023 | 26.31 | 26.41 | 26.31 | 26.36 | 48,451 | +0.23(+0.87%) |
May 18, 2023 | 25.48 | 26.14 | 25.47 | 26.13 | 51,882 | +0.60(+2.36%) |
May 17, 2023 | 25.28 | 25.61 | 25.02 | 25.53 | 51,917 | +0.40(+1.58%) |
May 16, 2023 | 25.46 | 25.46 | 25.13 | 25.13 | 46,591 | -0.33(-1.31%) |
May 15, 2023 | 24.79 | 25.58 | 24.79 | 25.46 | 36,972 | +0.93(+3.79%) |
May 12, 2023 | 24.49 | 24.82 | 24.49 | 24.53 | 12,232 | +0.18(+0.75%) |
May 11, 2023 | 24.43 | 24.51 | 24.35 | 24.35 | 28,118 | -0.36(-1.44%) |
May 10, 2023 | 24.91 | 24.98 | 24.49 | 24.71 | 12,138 | -0.03(-0.11%) |
May 09, 2023 | 24.52 | 24.98 | 24.52 | 24.73 | 35,485 | +0.11(+0.44%) |
May 08, 2023 | 25.17 | 25.17 | 24.53 | 24.62 | 11,343 | -0.22(-0.88%) |
May 05, 2023 | 24.58 | 24.97 | 24.58 | 24.84 | 16,206 | +0.67(+2.79%) |
May 04, 2023 | 24.82 | 25.04 | 24.08 | 24.17 | 33,001 | -0.66(-2.64%) |
May 03, 2023 | 24.85 | 25.23 | 24.79 | 24.82 | 14,765 | -0.15(-0.62%) |
May 02, 2023 | 25.62 | 25.62 | 24.55 | 24.98 | 33,902 | -0.77(-2.97%) |
May 01, 2023 | 25.64 | 26.05 | 25.64 | 25.74 | 11,133 | -0.02(-0.07%) |
Apr 28, 2023 | 25.51 | 26.05 | 25.51 | 25.76 | 18,896 | +0.33(+1.29%) |
Apr 27, 2023 | 25.11 | 25.51 | 25.04 | 25.43 | 25,433 | +0.38(+1.53%) |
Apr 26, 2023 | 25.25 | 25.53 | 24.96 | 25.05 | 31,336 | -0.33(-1.29%) |
Apr 25, 2023 | 25.87 | 25.87 | 25.38 | 25.38 | 29,232 | -0.67(-2.59%) |
Apr 24, 2023 | 25.98 | 26.36 | 25.85 | 26.05 | 16,442 | +0.13(+0.49%) |
Apr 21, 2023 | 25.61 | 26.23 | 25.61 | 25.93 | 17,579 | +0.30(+1.17%) |
Apr 20, 2023 | 25.71 | 25.93 | 25.50 | 25.63 | 39,824 | -0.27(-1.06%) |
Apr 19, 2023 | 25.94 | 26.22 | 25.82 | 25.90 | 18,786 | -0.29(-1.11%) |
Apr 18, 2023 | 26.19 | 26.38 | 26.15 | 26.19 | 13,525 | -0.16(-0.59%) |
Apr 17, 2023 | 26.36 | 26.60 | 26.14 | 26.35 | 12,507 | -0.10(-0.38%) |
Apr 14, 2023 | 26.45 | 26.70 | 26.39 | 26.45 | 9,610 | +0.00(+0.00%) |
Apr 13, 2023 | 26.46 | 26.62 | 26.39 | 26.45 | 9,568 | +0.00(+0.00%) |
Apr 12, 2023 | 26.61 | 26.80 | 26.43 | 26.45 | 24,505 | -0.02(-0.09%) |
Apr 11, 2023 | 25.86 | 26.55 | 25.86 | 26.47 | 26,724 | +0.61(+2.34%) |
Apr 10, 2023 | 25.66 | 26.41 | 25.66 | 25.86 | 18,614 | +0.03(+0.11%) |
Apr 06, 2023 | 26.36 | 26.50 | 25.79 | 25.84 | 23,619 | -0.44(-1.67%) |
Apr 05, 2023 | 26.32 | 26.51 | 26.21 | 26.27 | 10,841 | +0.07(+0.28%) |
Apr 04, 2023 | 26.59 | 26.65 | 26.18 | 26.20 | 21,880 | -0.26(-0.96%) |
Apr 03, 2023 | 26.38 | 26.66 | 26.12 | 26.46 | 29,522 | +0.72(+2.80%) |
Mar 31, 2023 | 25.42 | 25.76 | 25.42 | 25.74 | 16,785 | +0.40(+1.58%) |
Mar 30, 2023 | 25.45 | 25.45 | 25.23 | 25.33 | 16,543 | +0.07(+0.29%) |
Mar 29, 2023 | 24.92 | 25.28 | 24.92 | 25.26 | 36,947 | +0.53(+2.14%) |
Mar 28, 2023 | 24.38 | 24.89 | 24.25 | 24.73 | 17,142 | +0.23(+0.93%) |
Mar 27, 2023 | 24.20 | 24.53 | 24.17 | 24.51 | 12,372 | +0.65(+2.71%) |
Mar 24, 2023 | 23.30 | 24.20 | 23.30 | 23.86 | 41,498 | +0.26(+1.08%) |
Mar 23, 2023 | 25.28 | 25.28 | 23.58 | 23.60 | 87,481 | -1.55(-6.16%) |
Mar 22, 2023 | 25.07 | 25.28 | 24.75 | 25.15 | 54,968 | +0.10(+0.40%) |
Mar 21, 2023 | 24.55 | 25.13 | 24.51 | 25.05 | 55,042 | +0.96(+3.97%) |
Mar 20, 2023 | 23.98 | 24.56 | 23.98 | 24.09 | 18,597 | +0.17(+0.72%) |
Mar 17, 2023 | 24.19 | 24.19 | 23.58 | 23.92 | 10,554 | -0.37(-1.54%) |
Mar 16, 2023 | 23.70 | 24.33 | 23.47 | 24.30 | 44,389 | +0.16(+0.68%) |
Mar 15, 2023 | 25.06 | 25.06 | 23.95 | 24.13 | 24,655 | -1.27(-4.99%) |
Mar 14, 2023 | 25.42 | 26.14 | 25.14 | 25.40 | 28,727 | +0.05(+0.18%) |
Mar 13, 2023 | 25.34 | 25.93 | 25.07 | 25.35 | 18,652 | -0.55(-2.11%) |
Mar 10, 2023 | 26.46 | 26.63 | 25.84 | 25.90 | 22,698 | -0.73(-2.74%) |
Mar 09, 2023 | 27.12 | 27.41 | 26.60 | 26.63 | 13,694 | -0.46(-1.68%) |
Mar 08, 2023 | 27.44 | 27.44 | 26.87 | 27.08 | 23,725 | -0.48(-1.75%) |
Mar 07, 2023 | 27.59 | 27.69 | 27.49 | 27.57 | 55,483 | -0.05(-0.17%) |
Mar 06, 2023 | 27.77 | 27.90 | 27.59 | 27.61 | 21,632 | -0.23(-0.82%) |
Mar 03, 2023 | 27.31 | 27.93 | 27.31 | 27.84 | 38,619 | +0.50(+1.83%) |
Mar 02, 2023 | 27.21 | 27.52 | 27.21 | 27.34 | 54,854 | +0.19(+0.71%) |
Mar 01, 2023 | 27.35 | 27.59 | 27.03 | 27.15 | 85,190 | -0.10(-0.37%) |
Feb 28, 2023 | 27.53 | 27.53 | 27.01 | 27.25 | 79,318 | +0.03(+0.10%) |
Feb 27, 2023 | 27.07 | 27.22 | 26.96 | 27.22 | 58,226 | +0.30(+1.12%) |
Feb 24, 2023 | 27.19 | 27.19 | 26.78 | 26.92 | 51,334 | -0.20(-0.74%) |
Feb 23, 2023 | 27.16 | 27.27 | 26.93 | 27.12 | 36,374 | +0.29(+1.09%) |
Feb 22, 2023 | 26.89 | 27.33 | 26.65 | 26.83 | 56,792 | -0.09(-0.34%) |
Feb 21, 2023 | 27.60 | 27.60 | 26.80 | 26.92 | 27,119 | -0.88(-3.18%) |
Feb 17, 2023 | 28.05 | 28.05 | 27.48 | 27.80 | 33,193 | -0.20(-0.72%) |
Feb 16, 2023 | 28.12 | 28.36 | 27.86 | 28.00 | 48,267 | -0.04(-0.13%) |
Feb 15, 2023 | 28.16 | 28.39 | 27.95 | 28.04 | 26,119 | -0.27(-0.95%) |
Feb 14, 2023 | 28.23 | 28.53 | 27.98 | 28.31 | 37,229 | +0.09(+0.32%) |
Feb 13, 2023 | 27.83 | 28.34 | 27.83 | 28.22 | 48,778 | +0.42(+1.51%) |
Feb 10, 2023 | 27.48 | 27.84 | 27.44 | 27.80 | 46,645 | +0.72(+2.65%) |
Feb 09, 2023 | 27.28 | 27.67 | 27.08 | 27.08 | 27,181 | -0.29(-1.05%) |
Feb 08, 2023 | 27.25 | 27.39 | 27.08 | 27.37 | 51,909 | +0.18(+0.66%) |
Feb 07, 2023 | 27.36 | 27.46 | 27.14 | 27.19 | 51,367 | -0.14(-0.52%) |
Feb 06, 2023 | 27.51 | 27.55 | 27.31 | 27.33 | 33,593 | -0.17(-0.62%) |
Feb 03, 2023 | 28.20 | 28.33 | 27.50 | 27.50 | 148,157 | -0.64(-2.26%) |
Feb 02, 2023 | 28.12 | 28.19 | 27.80 | 28.14 | 21,003 | +0.27(+0.96%) |