Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.88 | 27.98 | 27.84 | 27.93 | 10,911 | +0.07(+0.25%) |
Mar 27, 2024 | 27.65 | 27.86 | 27.61 | 27.86 | 14,716 | +0.35(+1.27%) |
Mar 26, 2024 | 27.58 | 27.59 | 27.49 | 27.51 | 74,025 | +0.01(+0.04%) |
Mar 25, 2024 | 27.57 | 27.58 | 27.50 | 27.50 | 23,157 | -0.06(-0.22%) |
Mar 22, 2024 | 27.77 | 27.77 | 27.56 | 27.56 | 21,213 | -0.22(-0.79%) |
Mar 21, 2024 | 27.75 | 27.84 | 27.74 | 27.78 | 13,984 | +0.10(+0.36%) |
Mar 20, 2024 | 27.46 | 27.79 | 27.44 | 27.68 | 12,294 | +0.23(+0.84%) |
Mar 19, 2024 | 27.37 | 27.45 | 27.28 | 27.45 | 19,296 | +0.14(+0.51%) |
Mar 18, 2024 | 27.93 | 27.93 | 27.31 | 27.31 | 22,265 | +0.17(+0.61%) |
Mar 15, 2024 | 27.22 | 27.26 | 27.11 | 27.14 | 22,947 | -0.07(-0.24%) |
Mar 14, 2024 | 27.64 | 27.64 | 27.12 | 27.21 | 36,776 | -0.29(-1.05%) |
Mar 13, 2024 | 27.41 | 27.61 | 27.41 | 27.50 | 26,560 | +0.09(+0.33%) |
Mar 12, 2024 | 27.40 | 27.44 | 27.25 | 27.41 | 23,797 | +0.07(+0.27%) |
Mar 11, 2024 | 27.24 | 27.41 | 27.19 | 27.33 | 43,281 | -0.00(-0.02%) |
Mar 08, 2024 | 27.37 | 27.51 | 27.24 | 27.34 | 89,816 | +0.01(+0.04%) |
Mar 07, 2024 | 27.37 | 27.40 | 27.25 | 27.33 | 45,281 | +0.15(+0.55%) |
Mar 06, 2024 | 27.21 | 27.21 | 27.08 | 27.18 | 16,282 | +0.24(+0.89%) |
Mar 05, 2024 | 27.32 | 27.32 | 26.88 | 26.94 | 936,579 | -0.37(-1.35%) |
Mar 04, 2024 | 27.21 | 27.34 | 27.16 | 27.31 | 21,506 | -0.02(-0.07%) |
Mar 01, 2024 | 27.25 | 27.37 | 27.15 | 27.33 | 14,247 | +0.05(+0.18%) |
Feb 29, 2024 | 27.22 | 27.32 | 27.12 | 27.28 | 15,772 | +0.17(+0.63%) |
Feb 28, 2024 | 27.03 | 27.23 | 27.02 | 27.11 | 382,868 | -0.01(-0.02%) |
Feb 27, 2024 | 27.02 | 27.12 | 26.98 | 27.12 | 20,173 | +0.23(+0.84%) |
Feb 26, 2024 | 27.03 | 27.07 | 26.87 | 26.89 | 24,466 | -0.31(-1.15%) |
Feb 23, 2024 | 27.21 | 27.26 | 27.19 | 27.20 | 6,786 | +0.13(+0.48%) |
Feb 22, 2024 | 27.26 | 27.26 | 26.89 | 27.07 | 21,059 | +0.25(+0.95%) |
Feb 21, 2024 | 26.68 | 26.82 | 26.63 | 26.82 | 14,189 | +0.11(+0.41%) |
Feb 20, 2024 | 26.61 | 26.75 | 26.61 | 26.71 | 20,720 | -0.05(-0.19%) |
Feb 16, 2024 | 26.84 | 26.87 | 26.68 | 26.76 | 32,021 | -0.32(-1.18%) |
Feb 15, 2024 | 26.73 | 27.09 | 26.73 | 27.08 | 35,092 | +0.39(+1.46%) |
Feb 14, 2024 | 26.53 | 26.69 | 26.49 | 26.69 | 6,995 | +0.30(+1.13%) |
Feb 13, 2024 | 26.56 | 26.56 | 26.17 | 26.39 | 22,347 | -0.38(-1.41%) |
Feb 12, 2024 | 26.75 | 26.92 | 26.69 | 26.77 | 16,926 | +0.04(+0.14%) |
Feb 09, 2024 | 26.64 | 26.74 | 26.55 | 26.73 | 32,243 | +0.09(+0.32%) |
Feb 08, 2024 | 26.68 | 26.69 | 26.53 | 26.64 | 13,247 | +0.04(+0.15%) |
Feb 07, 2024 | 26.63 | 26.68 | 26.57 | 26.60 | 24,515 | +0.01(+0.05%) |
Feb 06, 2024 | 26.46 | 26.64 | 26.46 | 26.59 | 49,418 | +0.25(+0.94%) |
Feb 05, 2024 | 26.76 | 26.76 | 26.31 | 26.34 | 71,790 | -0.37(-1.40%) |
Feb 02, 2024 | 26.57 | 26.82 | 26.47 | 26.72 | 15,671 | +0.18(+0.66%) |
Feb 01, 2024 | 26.31 | 26.55 | 26.20 | 26.54 | 17,983 | +0.37(+1.41%) |
Jan 31, 2024 | 26.51 | 26.52 | 26.17 | 26.17 | 18,979 | -0.47(-1.76%) |
Jan 30, 2024 | 26.60 | 26.75 | 26.56 | 26.64 | 53,417 | +0.06(+0.23%) |
Jan 29, 2024 | 26.59 | 26.62 | 26.42 | 26.58 | 64,210 | +0.10(+0.39%) |
Jan 26, 2024 | 26.47 | 26.53 | 26.44 | 26.48 | 11,022 | +0.20(+0.78%) |
Jan 25, 2024 | 26.25 | 26.29 | 26.14 | 26.27 | 24,156 | +0.08(+0.31%) |
Jan 24, 2024 | 26.49 | 26.49 | 26.18 | 26.19 | 26,858 | -0.02(-0.08%) |
Jan 23, 2024 | 26.28 | 26.29 | 26.12 | 26.21 | 26,666 | +0.06(+0.23%) |
Jan 22, 2024 | 26.24 | 26.29 | 26.07 | 26.15 | 50,931 | +0.01(+0.04%) |
Jan 19, 2024 | 25.85 | 26.17 | 25.82 | 26.14 | 20,764 | +0.30(+1.16%) |
Jan 18, 2024 | 25.80 | 25.86 | 25.65 | 25.84 | 20,878 | +0.10(+0.40%) |
Jan 17, 2024 | 25.73 | 25.81 | 25.53 | 25.74 | 32,033 | -0.29(-1.13%) |
Jan 16, 2024 | 26.02 | 26.12 | 25.96 | 26.04 | 26,879 | -0.05(-0.18%) |
Jan 12, 2024 | 26.22 | 26.22 | 26.01 | 26.08 | 18,676 | -0.04(-0.17%) |
Jan 11, 2024 | 26.26 | 26.26 | 25.96 | 26.13 | 24,503 | -0.17(-0.66%) |
Jan 10, 2024 | 26.21 | 26.35 | 26.18 | 26.30 | 44,815 | +0.08(+0.31%) |
Jan 09, 2024 | 26.26 | 26.28 | 26.14 | 26.22 | 32,216 | -0.21(-0.78%) |
Jan 08, 2024 | 26.13 | 26.44 | 26.12 | 26.43 | 18,280 | +0.36(+1.36%) |
Jan 05, 2024 | 26.02 | 26.18 | 25.99 | 26.07 | 29,341 | +0.05(+0.17%) |
Jan 04, 2024 | 26.09 | 26.21 | 26.03 | 26.03 | 10,966 | -0.03(-0.11%) |
Jan 03, 2024 | 26.30 | 26.30 | 26.06 | 26.06 | 23,242 | -0.39(-1.46%) |
Jan 02, 2024 | 26.36 | 26.45 | 26.31 | 26.44 | 24,239 | -0.02(-0.07%) |
Dec 29, 2023 | 26.59 | 26.59 | 26.38 | 26.46 | 39,089 | -0.15(-0.56%) |
Dec 28, 2023 | 26.59 | 26.62 | 26.55 | 26.61 | 6,001 | +0.10(+0.37%) |
Dec 27, 2023 | 26.53 | 26.59 | 26.49 | 26.51 | 20,391 | +0.05(+0.18%) |
Dec 26, 2023 | 27.37 | 27.51 | 26.33 | 26.47 | 13,173 | +0.10(+0.36%) |
Dec 22, 2023 | 26.57 | 26.57 | 26.30 | 26.37 | 41,674 | -0.03(-0.12%) |
Dec 21, 2023 | 26.35 | 26.40 | 26.15 | 26.40 | 25,122 | +0.29(+1.12%) |
Dec 20, 2023 | 26.36 | 26.56 | 26.11 | 26.11 | 33,882 | -0.32(-1.22%) |
Dec 19, 2023 | 26.36 | 26.45 | 26.36 | 26.43 | 24,950 | +0.16(+0.60%) |
Dec 18, 2023 | 26.27 | 26.32 | 26.25 | 26.28 | 15,221 | +0.14(+0.53%) |
Dec 15, 2023 | 26.19 | 26.20 | 26.02 | 26.14 | 29,555 | -0.13(-0.49%) |
Dec 14, 2023 | 26.08 | 26.31 | 26.08 | 26.27 | 44,737 | +0.49(+1.89%) |
Dec 13, 2023 | 25.37 | 25.79 | 25.29 | 25.78 | 53,175 | +0.36(+1.41%) |
Dec 12, 2023 | 25.33 | 25.44 | 25.32 | 25.42 | 15,235 | +0.10(+0.39%) |
Dec 11, 2023 | 25.26 | 25.34 | 25.25 | 25.32 | 16,958 | +0.07(+0.28%) |
Dec 08, 2023 | 25.15 | 25.31 | 25.15 | 25.25 | 74,058 | +0.04(+0.14%) |
Dec 07, 2023 | 25.11 | 25.25 | 25.11 | 25.22 | 15,820 | +0.20(+0.81%) |
Dec 06, 2023 | 25.21 | 25.21 | 24.97 | 25.01 | 13,464 | +0.00(+0.00%) |
Dec 05, 2023 | 25.05 | 25.12 | 24.98 | 25.01 | 66,343 | -0.11(-0.44%) |
Dec 04, 2023 | 25.10 | 25.19 | 25.05 | 25.12 | 16,771 | -0.14(-0.54%) |
Dec 01, 2023 | 24.97 | 25.27 | 24.97 | 25.26 | 12,647 | +0.18(+0.72%) |
Nov 30, 2023 | 24.96 | 25.08 | 24.89 | 25.08 | 97,143 | +0.11(+0.44%) |
Nov 29, 2023 | 25.05 | 25.13 | 24.96 | 24.97 | 14,582 | +0.00(+0.00%) |
Nov 28, 2023 | 24.92 | 24.98 | 24.84 | 24.97 | 7,674 | +0.03(+0.13%) |
Nov 27, 2023 | 24.93 | 24.96 | 24.88 | 24.93 | 19,902 | -0.04(-0.15%) |
Nov 24, 2023 | 24.95 | 24.99 | 24.92 | 24.97 | 6,239 | +0.04(+0.16%) |
Nov 22, 2023 | 24.88 | 24.98 | 24.88 | 24.93 | 22,261 | +0.10(+0.39%) |
Nov 21, 2023 | 24.83 | 24.87 | 24.80 | 24.84 | 34,673 | -0.04(-0.16%) |
Nov 20, 2023 | 24.77 | 24.93 | 24.74 | 24.87 | 58,196 | +0.13(+0.52%) |
Nov 17, 2023 | 24.66 | 24.75 | 24.66 | 24.75 | 21,077 | +0.11(+0.46%) |
Nov 16, 2023 | 24.61 | 24.66 | 24.55 | 24.63 | 17,049 | -0.05(-0.22%) |
Nov 15, 2023 | 24.60 | 24.77 | 24.58 | 24.69 | 180,712 | +0.16(+0.67%) |
Nov 14, 2023 | 24.30 | 24.61 | 23.96 | 24.52 | 22,398 | +0.59(+2.47%) |
Nov 13, 2023 | 23.89 | 24.00 | 23.89 | 23.93 | 27,416 | -0.01(-0.05%) |
Nov 10, 2023 | 23.70 | 23.97 | 23.66 | 23.94 | 8,805 | +0.33(+1.40%) |
Nov 09, 2023 | 23.88 | 23.88 | 23.59 | 23.61 | 7,598 | -0.22(-0.92%) |
Nov 08, 2023 | 23.81 | 23.85 | 23.68 | 23.83 | 11,566 | +0.00(+0.02%) |
Nov 07, 2023 | 23.78 | 23.86 | 23.78 | 23.83 | 31,584 | -0.01(-0.04%) |
Nov 06, 2023 | 23.99 | 23.99 | 23.78 | 23.84 | 11,484 | -0.10(-0.43%) |
Nov 03, 2023 | 23.74 | 24.00 | 23.74 | 23.94 | 72,312 | +0.35(+1.48%) |
Nov 02, 2023 | 23.38 | 23.59 | 23.38 | 23.59 | 270,487 | +0.41(+1.77%) |
Nov 01, 2023 | 23.07 | 23.21 | 23.05 | 23.18 | 7,548 | +0.12(+0.53%) |
Oct 31, 2023 | 22.92 | 23.07 | 22.92 | 23.06 | 15,851 | +0.13(+0.58%) |
Oct 30, 2023 | 22.70 | 22.97 | 22.70 | 22.93 | 142,050 | +0.37(+1.66%) |
Oct 27, 2023 | 22.84 | 22.84 | 22.53 | 22.55 | 1,628,053 | -0.07(-0.29%) |
Oct 26, 2023 | 22.86 | 22.94 | 22.62 | 22.62 | 45,897 | -0.33(-1.43%) |
Oct 25, 2023 | 23.17 | 23.17 | 22.89 | 22.95 | 9,153 | -0.28(-1.23%) |
Oct 24, 2023 | 23.22 | 23.32 | 23.13 | 23.23 | 13,452 | +0.23(+1.02%) |
Oct 23, 2023 | 23.01 | 23.18 | 23.00 | 23.00 | 10,666 | -0.10(-0.44%) |
Oct 20, 2023 | 23.36 | 23.36 | 23.10 | 23.10 | 28,262 | -0.26(-1.09%) |
Oct 19, 2023 | 23.59 | 23.62 | 23.29 | 23.36 | 20,229 | -0.19(-0.80%) |
Oct 18, 2023 | 23.78 | 23.78 | 23.49 | 23.54 | 426,357 | -0.34(-1.41%) |
Oct 17, 2023 | 23.70 | 23.92 | 23.63 | 23.88 | 31,352 | +0.15(+0.65%) |
Oct 16, 2023 | 23.60 | 23.76 | 23.60 | 23.73 | 4,228 | +0.30(+1.27%) |
Oct 13, 2023 | 23.55 | 23.61 | 23.38 | 23.43 | 21,516 | -0.04(-0.18%) |
Oct 12, 2023 | 23.61 | 23.63 | 23.39 | 23.47 | 15,603 | -0.25(-1.07%) |
Oct 11, 2023 | 23.76 | 23.78 | 23.61 | 23.73 | 45,553 | +0.00(+0.01%) |
Oct 10, 2023 | 23.58 | 23.83 | 23.58 | 23.72 | 34,487 | +0.21(+0.89%) |
Oct 09, 2023 | 23.28 | 23.53 | 23.28 | 23.51 | 16,755 | +0.10(+0.41%) |
Oct 06, 2023 | 23.11 | 23.52 | 23.00 | 23.42 | 29,506 | +0.17(+0.73%) |
Oct 05, 2023 | 23.34 | 23.34 | 23.16 | 23.25 | 16,578 | -0.16(-0.68%) |
Oct 04, 2023 | 23.19 | 23.42 | 23.13 | 23.41 | 39,828 | +0.26(+1.12%) |
Oct 03, 2023 | 23.40 | 23.40 | 23.12 | 23.15 | 11,390 | -0.33(-1.42%) |
Oct 02, 2023 | 23.40 | 23.56 | 23.36 | 23.48 | 18,221 | +0.03(+0.11%) |
Sep 29, 2023 | 23.75 | 23.75 | 23.42 | 23.46 | 23,658 | -0.14(-0.59%) |
Sep 28, 2023 | 23.40 | 23.65 | 23.36 | 23.60 | 19,087 | +0.18(+0.76%) |
Sep 27, 2023 | 23.44 | 23.44 | 23.29 | 23.42 | 23,883 | -0.03(-0.13%) |
Sep 26, 2023 | 23.61 | 23.61 | 23.38 | 23.45 | 46,574 | -0.29(-1.23%) |
Sep 25, 2023 | 23.62 | 23.75 | 23.71 | 23.74 | 24,825 | +0.01(+0.06%) |
Sep 22, 2023 | 23.93 | 23.96 | 23.73 | 23.73 | 23,298 | -0.15(-0.64%) |
Sep 21, 2023 | 24.08 | 24.08 | 23.87 | 23.88 | 95,036 | -0.42(-1.71%) |
Sep 20, 2023 | 24.59 | 24.65 | 24.29 | 24.29 | 62,551 | -0.22(-0.91%) |
Sep 19, 2023 | 24.55 | 24.56 | 24.34 | 24.52 | 8,436 | -0.03(-0.13%) |
Sep 18, 2023 | 24.55 | 24.61 | 24.52 | 24.55 | 18,800 | -0.03(-0.11%) |
Sep 15, 2023 | 24.73 | 24.74 | 24.58 | 24.58 | 19,087 | -0.28(-1.12%) |
Sep 14, 2023 | 24.74 | 24.88 | 24.74 | 24.85 | 8,391 | +0.26(+1.07%) |
Sep 13, 2023 | 24.56 | 24.64 | 24.55 | 24.59 | 8,659 | +0.07(+0.27%) |
Sep 12, 2023 | 24.63 | 24.65 | 24.50 | 24.52 | 12,468 | -0.08(-0.31%) |
Sep 11, 2023 | 24.42 | 24.76 | 24.42 | 24.60 | 11,808 | +0.30(+1.25%) |
Sep 08, 2023 | 24.24 | 24.35 | 24.24 | 24.30 | 9,883 | +0.03(+0.12%) |
Sep 07, 2023 | 24.15 | 24.33 | 24.15 | 24.27 | 56,554 | -0.01(-0.05%) |
Sep 06, 2023 | 24.30 | 24.30 | 24.15 | 24.28 | 29,941 | -0.13(-0.52%) |
Sep 05, 2023 | 24.51 | 24.51 | 24.38 | 24.41 | 38,236 | -0.09(-0.38%) |
Sep 01, 2023 | 24.78 | 24.78 | 24.50 | 24.50 | 11,921 | -0.14(-0.57%) |
Aug 31, 2023 | 24.72 | 24.72 | 24.64 | 24.64 | 16,886 | -0.05(-0.22%) |
Aug 30, 2023 | 24.69 | 24.76 | 24.64 | 24.70 | 39,222 | +0.04(+0.16%) |
Aug 29, 2023 | 24.42 | 24.67 | 24.42 | 24.66 | 180,050 | +0.24(+0.98%) |
Aug 28, 2023 | 24.36 | 24.42 | 24.30 | 24.42 | 10,868 | +0.19(+0.78%) |
Aug 25, 2023 | 24.18 | 24.28 | 24.12 | 24.23 | 22,771 | +0.07(+0.30%) |
Aug 24, 2023 | 24.35 | 24.47 | 24.16 | 24.16 | 12,104 | -0.21(-0.87%) |
Aug 23, 2023 | 24.17 | 24.37 | 24.17 | 24.37 | 5,296 | +0.22(+0.90%) |
Aug 22, 2023 | 24.30 | 24.30 | 24.13 | 24.15 | 7,671 | -0.08(-0.33%) |
Aug 21, 2023 | 24.29 | 24.29 | 24.13 | 24.23 | 12,439 | -0.01(-0.04%) |
Aug 18, 2023 | 24.20 | 24.30 | 24.18 | 24.24 | 14,421 | -0.02(-0.08%) |
Aug 17, 2023 | 24.51 | 24.51 | 24.26 | 24.26 | 46,866 | -0.24(-0.97%) |
Aug 16, 2023 | 24.64 | 24.71 | 24.49 | 24.50 | 34,219 | -0.15(-0.60%) |
Aug 15, 2023 | 24.78 | 24.78 | 24.59 | 24.65 | 35,017 | -0.25(-1.00%) |
Aug 14, 2023 | 24.85 | 24.91 | 24.82 | 24.89 | 18,600 | +0.05(+0.20%) |
Aug 11, 2023 | 24.75 | 24.91 | 24.72 | 24.85 | 17,339 | +0.01(+0.06%) |
Aug 10, 2023 | 24.97 | 25.13 | 24.80 | 24.83 | 23,707 | +0.02(+0.07%) |
Aug 09, 2023 | 24.94 | 24.99 | 24.81 | 24.81 | 7,890 | -0.15(-0.60%) |
Aug 08, 2023 | 25.37 | 25.37 | 24.81 | 24.96 | 21,285 | -0.03(-0.12%) |
Aug 07, 2023 | 24.82 | 25.00 | 24.82 | 25.00 | 9,093 | +0.31(+1.25%) |
Aug 04, 2023 | 24.91 | 24.97 | 24.69 | 24.69 | 21,339 | -0.15(-0.59%) |
Aug 03, 2023 | 24.78 | 24.91 | 24.77 | 24.83 | 9,732 | -0.07(-0.29%) |
Aug 02, 2023 | 24.92 | 24.95 | 24.85 | 24.90 | 17,608 | -0.19(-0.77%) |
Aug 01, 2023 | 25.10 | 25.14 | 25.06 | 25.10 | 101,307 | -0.04(-0.17%) |
Jul 31, 2023 | 25.21 | 25.21 | 25.08 | 25.14 | 11,842 | +0.01(+0.05%) |
Jul 28, 2023 | 25.16 | 25.18 | 25.07 | 25.13 | 9,504 | +0.23(+0.91%) |
Jul 27, 2023 | 25.27 | 25.27 | 24.89 | 24.90 | 14,910 | -0.14(-0.57%) |
Jul 26, 2023 | 24.81 | 25.04 | 24.81 | 25.04 | 13,802 | +0.15(+0.61%) |
Jul 25, 2023 | 24.81 | 24.93 | 24.81 | 24.89 | 19,465 | +0.09(+0.38%) |
Jul 24, 2023 | 24.76 | 24.92 | 24.74 | 24.80 | 26,132 | +0.09(+0.37%) |
Jul 21, 2023 | 24.82 | 24.82 | 24.61 | 24.71 | 60,241 | -0.04(-0.17%) |
Jul 20, 2023 | 24.71 | 24.79 | 24.71 | 24.75 | 5,977 | -0.02(-0.09%) |
Jul 19, 2023 | 24.75 | 25.24 | 24.67 | 24.77 | 74,882 | +0.08(+0.34%) |
Jul 18, 2023 | 24.56 | 24.72 | 24.56 | 24.69 | 16,022 | +0.14(+0.58%) |
Jul 17, 2023 | 24.50 | 24.59 | 24.50 | 24.54 | 24,415 | -0.00(-0.02%) |
Jul 14, 2023 | 24.69 | 24.69 | 24.51 | 24.55 | 9,767 | -0.09(-0.35%) |
Jul 13, 2023 | 24.53 | 24.64 | 24.53 | 24.64 | 14,726 | +0.18(+0.72%) |
Jul 12, 2023 | 24.63 | 24.63 | 24.38 | 24.46 | 305,654 | +0.19(+0.78%) |
Jul 11, 2023 | 24.06 | 24.32 | 24.06 | 24.27 | 60,413 | +0.27(+1.11%) |
Jul 10, 2023 | 24.02 | 24.12 | 23.97 | 24.00 | 21,357 | -0.03(-0.14%) |
Jul 07, 2023 | 23.95 | 24.22 | 23.95 | 24.04 | 25,822 | +0.02(+0.08%) |
Jul 06, 2023 | 23.99 | 24.03 | 23.83 | 24.02 | 18,813 | -0.20(-0.84%) |
Jul 05, 2023 | 24.55 | 24.55 | 24.18 | 24.22 | 21,941 | -0.31(-1.25%) |
Jul 03, 2023 | 24.27 | 24.61 | 24.26 | 24.53 | 12,793 | +0.30(+1.26%) |
Jun 30, 2023 | 24.10 | 24.26 | 24.10 | 24.22 | 74,076 | +0.29(+1.23%) |
Jun 29, 2023 | 23.85 | 23.94 | 23.85 | 23.93 | 19,113 | +0.14(+0.59%) |
Jun 28, 2023 | 23.76 | 23.81 | 23.70 | 23.79 | 19,027 | +0.00(+0.02%) |
Jun 27, 2023 | 23.61 | 23.84 | 23.53 | 23.78 | 14,320 | +0.33(+1.43%) |
Jun 26, 2023 | 23.64 | 23.64 | 23.44 | 23.45 | 8,343 | -0.12(-0.49%) |
Jun 23, 2023 | 23.49 | 23.61 | 23.43 | 23.57 | 35,582 | -0.10(-0.41%) |
Jun 22, 2023 | 23.56 | 23.73 | 23.50 | 23.66 | 17,210 | +0.04(+0.18%) |
Jun 21, 2023 | 23.67 | 23.73 | 23.61 | 23.62 | 6,249 | -0.13(-0.54%) |
Jun 20, 2023 | 23.78 | 23.78 | 23.60 | 23.75 | 11,348 | -0.12(-0.52%) |
Jun 16, 2023 | 24.02 | 24.02 | 23.84 | 23.87 | 7,749 | -0.01(-0.05%) |
Jun 15, 2023 | 23.57 | 23.94 | 23.57 | 23.88 | 13,893 | +0.26(+1.11%) |
Jun 14, 2023 | 23.73 | 23.78 | 23.52 | 23.62 | 26,607 | -0.07(-0.29%) |
Jun 13, 2023 | 23.52 | 23.74 | 23.52 | 23.69 | 51,654 | +0.28(+1.20%) |
Jun 12, 2023 | 23.33 | 23.41 | 23.27 | 23.41 | 16,795 | +0.15(+0.62%) |
Jun 09, 2023 | 23.26 | 23.34 | 23.20 | 23.26 | 23,185 | +0.02(+0.07%) |
Jun 08, 2023 | 23.16 | 23.26 | 23.08 | 23.25 | 198,511 | +0.07(+0.32%) |
Jun 07, 2023 | 23.25 | 23.26 | 23.12 | 23.17 | 11,104 | -0.02(-0.09%) |
Jun 06, 2023 | 22.97 | 23.23 | 22.97 | 23.19 | 32,548 | +0.20(+0.86%) |
Jun 05, 2023 | 23.01 | 23.11 | 22.96 | 23.00 | 74,615 | +0.01(+0.03%) |
Jun 02, 2023 | 22.96 | 23.05 | 22.93 | 22.99 | 14,612 | +0.48(+2.12%) |
Jun 01, 2023 | 22.30 | 22.59 | 22.30 | 22.51 | 15,864 | +0.24(+1.09%) |
May 31, 2023 | 22.28 | 22.29 | 22.14 | 22.27 | 18,425 | -0.19(-0.86%) |
May 30, 2023 | 22.56 | 22.60 | 22.34 | 22.46 | 17,834 | +0.05(+0.21%) |
May 26, 2023 | 22.17 | 22.45 | 22.17 | 22.42 | 16,231 | +0.32(+1.43%) |
May 25, 2023 | 22.25 | 22.25 | 22.05 | 22.10 | 19,058 | -0.06(-0.26%) |
May 24, 2023 | 22.14 | 22.21 | 22.08 | 22.16 | 16,852 | -0.20(-0.88%) |
May 23, 2023 | 22.57 | 22.57 | 22.34 | 22.35 | 51,517 | -0.24(-1.06%) |
May 22, 2023 | 22.59 | 22.67 | 22.59 | 22.59 | 14,024 | +0.00(+0.01%) |
May 19, 2023 | 22.74 | 22.74 | 22.50 | 22.59 | 11,925 | -0.10(-0.43%) |
May 18, 2023 | 22.51 | 22.69 | 22.45 | 22.69 | 7,102 | +0.27(+1.21%) |
May 17, 2023 | 22.21 | 22.44 | 22.18 | 22.42 | 31,315 | +0.37(+1.68%) |
May 16, 2023 | 22.15 | 22.31 | 22.05 | 22.05 | 28,121 | -0.23(-1.02%) |
May 15, 2023 | 22.19 | 22.27 | 22.09 | 22.27 | 11,831 | +0.18(+0.81%) |
May 12, 2023 | 22.23 | 22.23 | 21.97 | 22.10 | 19,426 | -0.11(-0.49%) |
May 11, 2023 | 22.12 | 22.21 | 22.06 | 22.21 | 24,823 | +0.06(+0.27%) |
May 10, 2023 | 22.27 | 22.27 | 21.94 | 22.15 | 36,712 | +0.06(+0.27%) |
May 09, 2023 | 22.14 | 22.18 | 22.09 | 22.09 | 11,047 | -0.16(-0.71%) |
May 08, 2023 | 22.18 | 22.26 | 22.16 | 22.25 | 10,540 | +0.09(+0.40%) |
May 05, 2023 | 21.99 | 22.21 | 21.98 | 22.16 | 25,319 | +0.38(+1.73%) |
May 04, 2023 | 21.95 | 21.96 | 21.73 | 21.78 | 24,726 | -0.19(-0.86%) |
May 03, 2023 | 22.21 | 22.29 | 21.97 | 21.97 | 17,581 | -0.40(-1.77%) |
May 02, 2023 | 22.47 | 22.47 | 22.00 | 22.36 | 53,984 | -0.13(-0.57%) |
May 01, 2023 | 22.48 | 22.58 | 22.46 | 22.49 | 26,609 | -0.01(-0.04%) |
Apr 28, 2023 | 22.27 | 22.56 | 22.27 | 22.50 | 34,680 | +0.19(+0.84%) |
Apr 27, 2023 | 21.88 | 22.35 | 21.88 | 22.31 | 11,202 | +0.54(+2.47%) |
Apr 26, 2023 | 22.02 | 22.02 | 21.76 | 21.78 | 10,807 | -0.19(-0.87%) |
Apr 25, 2023 | 22.27 | 22.27 | 21.95 | 21.97 | 23,061 | -0.39(-1.73%) |
Apr 24, 2023 | 22.30 | 22.36 | 22.28 | 22.35 | 7,825 | +0.02(+0.11%) |
Apr 21, 2023 | 22.28 | 22.35 | 22.20 | 22.33 | 15,088 | +0.01(+0.04%) |
Apr 20, 2023 | 22.32 | 22.50 | 22.27 | 22.32 | 37,525 | -0.21(-0.94%) |
Apr 19, 2023 | 22.53 | 22.58 | 22.38 | 22.53 | 77,823 | -0.02(-0.11%) |
Apr 18, 2023 | 22.58 | 22.58 | 22.45 | 22.56 | 23,022 | +0.00(+0.01%) |
Apr 17, 2023 | 22.43 | 22.64 | 22.43 | 22.55 | 11,244 | +0.10(+0.45%) |
Apr 14, 2023 | 22.40 | 22.54 | 22.27 | 22.45 | 10,461 | +0.10(+0.44%) |
Apr 13, 2023 | 22.12 | 22.40 | 22.12 | 22.35 | 40,202 | +0.27(+1.21%) |
Apr 12, 2023 | 22.36 | 22.36 | 22.03 | 22.09 | 63,188 | -0.10(-0.45%) |
Apr 11, 2023 | 22.13 | 22.30 | 22.13 | 22.19 | 20,051 | +0.08(+0.36%) |
Apr 10, 2023 | 21.93 | 22.13 | 21.88 | 22.11 | 13,718 | +0.03(+0.15%) |
Apr 06, 2023 | 21.88 | 22.10 | 21.87 | 22.07 | 9,134 | +0.09(+0.41%) |
Apr 05, 2023 | 22.12 | 22.12 | 21.92 | 21.98 | 17,227 | -0.18(-0.83%) |
Apr 04, 2023 | 22.27 | 22.28 | 22.10 | 22.17 | 22,450 | -0.12(-0.52%) |