Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.20 | 18.46 | 18.10 | 18.23 | 40,234 | -0.32(-1.73%) |
Jan 30, 2024 | 18.52 | 18.64 | 18.21 | 18.55 | 94,249 | -0.14(-0.75%) |
Jan 29, 2024 | 19.04 | 19.21 | 18.55 | 18.69 | 27,880 | -0.72(-3.71%) |
Jan 26, 2024 | 19.37 | 19.50 | 19.32 | 19.41 | 7,428 | -0.18(-0.92%) |
Jan 25, 2024 | 19.91 | 20.04 | 19.44 | 19.59 | 17,051 | -0.46(-2.29%) |
Jan 24, 2024 | 20.49 | 20.50 | 19.92 | 20.05 | 56,496 | +0.44(+2.24%) |
Jan 23, 2024 | 19.67 | 20.14 | 19.56 | 19.61 | 18,928 | +0.62(+3.29%) |
Jan 22, 2024 | 18.93 | 19.19 | 18.85 | 18.99 | 38,880 | -0.84(-4.25%) |
Jan 19, 2024 | 19.50 | 19.83 | 19.27 | 19.83 | 5,119 | +0.14(+0.71%) |
Jan 18, 2024 | 19.83 | 20.15 | 19.67 | 19.69 | 63,980 | -0.11(-0.56%) |
Jan 17, 2024 | 19.78 | 19.91 | 19.33 | 19.80 | 11,027 | -0.50(-2.46%) |
Jan 16, 2024 | 20.70 | 20.87 | 20.30 | 20.30 | 7,988 | -1.00(-4.69%) |
Jan 12, 2024 | 21.45 | 21.54 | 21.15 | 21.30 | 51,340 | -0.05(-0.23%) |
Jan 11, 2024 | 21.26 | 21.50 | 21.02 | 21.35 | 28,742 | +0.48(+2.30%) |
Jan 10, 2024 | 20.85 | 20.97 | 20.71 | 20.87 | 35,101 | +0.02(+0.11%) |
Jan 09, 2024 | 20.98 | 21.14 | 20.79 | 20.85 | 5,067 | -0.40(-1.87%) |
Jan 08, 2024 | 21.18 | 21.25 | 21.02 | 21.24 | 8,697 | -0.32(-1.49%) |
Jan 05, 2024 | 21.71 | 21.76 | 21.55 | 21.57 | 5,081 | -0.38(-1.74%) |
Jan 04, 2024 | 22.04 | 22.17 | 21.89 | 21.95 | 10,065 | -0.31(-1.40%) |
Jan 03, 2024 | 21.81 | 22.41 | 21.81 | 22.26 | 26,330 | +0.33(+1.50%) |
Jan 02, 2024 | 22.45 | 22.45 | 21.92 | 21.93 | 12,346 | -1.07(-4.65%) |
Dec 29, 2023 | 22.93 | 23.19 | 22.79 | 23.00 | 12,653 | +0.07(+0.32%) |
Dec 28, 2023 | 22.50 | 23.08 | 22.50 | 22.93 | 15,277 | +0.96(+4.36%) |
Dec 27, 2023 | 21.85 | 21.98 | 21.72 | 21.97 | 19,141 | -0.12(-0.54%) |
Dec 26, 2023 | 21.81 | 22.36 | 21.40 | 22.09 | 11,110 | +0.26(+1.19%) |
Dec 22, 2023 | 21.38 | 21.93 | 21.38 | 21.83 | 16,336 | -0.01(-0.05%) |
Dec 21, 2023 | 21.79 | 21.84 | 21.56 | 21.84 | 7,812 | +0.68(+3.19%) |
Dec 20, 2023 | 21.33 | 21.81 | 21.16 | 21.16 | 20,543 | -0.82(-3.72%) |
Dec 19, 2023 | 21.83 | 22.08 | 21.83 | 21.98 | 7,284 | +0.47(+2.19%) |
Dec 18, 2023 | 21.40 | 21.73 | 21.40 | 21.51 | 7,942 | -0.53(-2.40%) |
Dec 15, 2023 | 22.06 | 22.15 | 21.89 | 22.04 | 6,085 | +0.08(+0.36%) |
Dec 14, 2023 | 21.83 | 22.12 | 21.67 | 21.96 | 8,104 | +0.34(+1.56%) |
Dec 13, 2023 | 21.48 | 21.66 | 21.15 | 21.62 | 28,555 | -0.34(-1.54%) |
Dec 12, 2023 | 22.08 | 22.16 | 21.72 | 21.96 | 27,485 | -0.09(-0.40%) |
Dec 11, 2023 | 21.83 | 22.12 | 21.83 | 22.05 | 8,888 | +0.48(+2.25%) |
Dec 08, 2023 | 21.86 | 21.88 | 21.50 | 21.56 | 13,198 | -0.65(-2.91%) |
Dec 07, 2023 | 22.21 | 22.25 | 22.10 | 22.21 | 6,407 | +0.03(+0.14%) |
Dec 06, 2023 | 22.23 | 22.52 | 22.17 | 22.18 | 64,232 | +0.23(+1.06%) |
Dec 05, 2023 | 22.03 | 22.03 | 21.84 | 21.94 | 6,201 | -0.17(-0.79%) |
Dec 04, 2023 | 22.07 | 22.21 | 21.97 | 22.12 | 7,514 | -0.33(-1.49%) |
Dec 01, 2023 | 22.33 | 22.55 | 22.11 | 22.45 | 23,992 | +0.01(+0.03%) |
Nov 30, 2023 | 22.61 | 22.61 | 22.36 | 22.45 | 33,795 | -0.28(-1.21%) |
Nov 29, 2023 | 22.78 | 23.00 | 22.64 | 22.72 | 10,762 | -0.54(-2.32%) |
Nov 28, 2023 | 23.42 | 23.42 | 23.18 | 23.26 | 3,001 | +0.00(+0.00%) |
Nov 27, 2023 | 23.29 | 23.48 | 23.21 | 23.26 | 3,142 | -0.58(-2.44%) |
Nov 24, 2023 | 23.69 | 23.90 | 23.69 | 23.84 | 815 | -0.01(-0.04%) |
Nov 22, 2023 | 23.85 | 23.86 | 23.74 | 23.85 | 5,355 | -0.39(-1.63%) |
Nov 21, 2023 | 24.23 | 24.41 | 23.97 | 24.25 | 24,293 | -0.31(-1.26%) |
Nov 20, 2023 | 24.06 | 24.67 | 24.06 | 24.56 | 5,350 | +0.66(+2.76%) |
Nov 17, 2023 | 23.95 | 24.17 | 23.87 | 23.90 | 23,563 | +0.09(+0.38%) |
Nov 16, 2023 | 24.04 | 24.22 | 23.76 | 23.81 | 29,144 | -1.24(-4.96%) |
Nov 15, 2023 | 24.81 | 25.16 | 24.71 | 25.05 | 25,126 | +0.53(+2.18%) |
Nov 14, 2023 | 24.02 | 24.51 | 24.01 | 24.51 | 12,969 | +0.88(+3.71%) |
Nov 13, 2023 | 23.42 | 23.92 | 23.42 | 23.64 | 12,631 | +0.19(+0.80%) |
Nov 10, 2023 | 23.61 | 23.61 | 23.26 | 23.45 | 2,083 | -0.49(-2.05%) |
Nov 09, 2023 | 24.23 | 24.23 | 23.76 | 23.94 | 10,491 | -0.30(-1.25%) |
Nov 08, 2023 | 24.20 | 24.24 | 24.08 | 24.24 | 1,148 | -0.18(-0.74%) |
Nov 07, 2023 | 24.40 | 24.46 | 24.12 | 24.42 | 7,033 | -0.07(-0.27%) |
Nov 06, 2023 | 24.76 | 24.76 | 24.30 | 24.49 | 6,418 | +0.26(+1.08%) |
Nov 03, 2023 | 23.94 | 24.27 | 23.94 | 24.23 | 12,876 | +0.67(+2.84%) |
Nov 02, 2023 | 23.33 | 23.56 | 23.26 | 23.56 | 5,014 | +0.35(+1.50%) |
Nov 01, 2023 | 22.94 | 23.24 | 22.87 | 23.21 | 22,185 | +0.05(+0.21%) |
Oct 31, 2023 | 23.22 | 23.28 | 22.82 | 23.16 | 15,046 | -0.65(-2.75%) |
Oct 30, 2023 | 23.82 | 23.91 | 23.55 | 23.82 | 46,101 | +0.38(+1.63%) |
Oct 27, 2023 | 23.57 | 23.57 | 23.32 | 23.43 | 5,263 | +0.36(+1.57%) |
Oct 26, 2023 | 22.78 | 23.14 | 22.73 | 23.07 | 12,846 | +0.20(+0.87%) |
Oct 25, 2023 | 22.97 | 23.22 | 22.87 | 22.87 | 37,842 | -0.66(-2.82%) |
Oct 24, 2023 | 23.02 | 23.62 | 23.02 | 23.54 | 23,384 | +0.52(+2.28%) |
Oct 23, 2023 | 22.89 | 23.06 | 22.86 | 23.01 | 2,490 | +0.04(+0.17%) |
Oct 20, 2023 | 22.97 | 23.13 | 22.87 | 22.97 | 22,901 | -0.27(-1.15%) |
Oct 19, 2023 | 23.37 | 23.49 | 23.10 | 23.24 | 10,352 | -0.43(-1.84%) |
Oct 18, 2023 | 23.86 | 23.86 | 23.52 | 23.68 | 2,202 | -0.33(-1.36%) |
Oct 17, 2023 | 24.02 | 24.15 | 23.91 | 24.00 | 4,917 | +0.01(+0.04%) |
Oct 16, 2023 | 23.84 | 24.01 | 23.62 | 23.99 | 9,523 | -0.33(-1.35%) |
Oct 13, 2023 | 24.17 | 24.35 | 24.11 | 24.32 | 3,106 | -0.01(-0.03%) |
Oct 12, 2023 | 24.75 | 24.75 | 24.23 | 24.33 | 15,436 | -0.39(-1.57%) |
Oct 11, 2023 | 24.64 | 24.80 | 24.64 | 24.72 | 3,033 | +0.44(+1.80%) |
Oct 10, 2023 | 24.03 | 24.53 | 24.03 | 24.28 | 10,753 | +0.26(+1.06%) |
Oct 09, 2023 | 23.91 | 24.03 | 23.89 | 24.03 | 1,221 | -0.50(-2.05%) |
Oct 06, 2023 | 24.19 | 24.60 | 24.16 | 24.53 | 6,439 | +0.51(+2.11%) |
Oct 05, 2023 | 23.96 | 24.16 | 23.92 | 24.02 | 17,752 | +0.23(+0.96%) |
Oct 04, 2023 | 23.87 | 23.92 | 23.76 | 23.80 | 5,953 | -0.37(-1.52%) |
Oct 03, 2023 | 24.11 | 24.24 | 24.03 | 24.16 | 5,498 | -0.42(-1.70%) |
Oct 02, 2023 | 24.67 | 24.67 | 24.48 | 24.58 | 4,729 | -0.13(-0.51%) |
Sep 29, 2023 | 24.85 | 25.44 | 24.54 | 24.71 | 13,896 | +0.24(+0.98%) |
Sep 28, 2023 | 24.21 | 24.48 | 24.21 | 24.47 | 1,463 | +0.21(+0.88%) |
Sep 27, 2023 | 24.33 | 24.43 | 24.13 | 24.26 | 2,139 | +0.18(+0.76%) |
Sep 26, 2023 | 24.07 | 24.13 | 24.07 | 24.07 | 1,197 | -0.48(-1.94%) |
Sep 25, 2023 | 24.30 | 24.57 | 24.44 | 24.55 | 16,030 | -0.26(-1.04%) |
Sep 22, 2023 | 24.99 | 25.11 | 24.76 | 24.81 | 17,013 | +0.49(+2.00%) |
Sep 21, 2023 | 24.29 | 24.36 | 24.24 | 24.32 | 4,878 | -0.61(-2.44%) |
Sep 20, 2023 | 25.03 | 25.16 | 24.81 | 24.93 | 4,954 | -0.10(-0.39%) |
Sep 19, 2023 | 25.28 | 25.28 | 24.94 | 25.03 | 6,256 | -0.46(-1.80%) |
Sep 18, 2023 | 25.46 | 25.66 | 25.33 | 25.49 | 9,958 | -0.04(-0.16%) |
Sep 15, 2023 | 25.61 | 25.61 | 25.52 | 25.53 | 1,558 | -0.22(-0.87%) |
Sep 14, 2023 | 25.98 | 25.98 | 25.63 | 25.75 | 3,287 | -0.23(-0.88%) |
Sep 13, 2023 | 25.90 | 25.98 | 25.71 | 25.98 | 3,070 | -0.34(-1.28%) |
Sep 12, 2023 | 25.98 | 26.36 | 25.98 | 26.32 | 39,076 | +0.43(+1.65%) |
Sep 11, 2023 | 25.79 | 26.24 | 25.79 | 25.89 | 11,237 | +0.31(+1.20%) |
Sep 08, 2023 | 25.45 | 25.61 | 25.41 | 25.58 | 34,411 | -0.14(-0.54%) |
Sep 07, 2023 | 25.66 | 25.90 | 25.58 | 25.72 | 4,365 | -0.77(-2.89%) |
Sep 06, 2023 | 26.43 | 26.66 | 26.31 | 26.49 | 2,886 | -0.03(-0.10%) |
Sep 05, 2023 | 26.54 | 26.83 | 26.45 | 26.51 | 4,557 | -0.48(-1.79%) |
Sep 01, 2023 | 26.84 | 27.15 | 26.75 | 27.00 | 9,213 | +0.69(+2.63%) |
Aug 31, 2023 | 26.50 | 26.50 | 26.31 | 26.31 | 10,845 | -0.39(-1.46%) |
Aug 30, 2023 | 26.48 | 26.83 | 26.48 | 26.69 | 4,724 | -0.27(-1.01%) |
Aug 29, 2023 | 26.32 | 26.98 | 26.31 | 26.97 | 9,117 | +0.99(+3.81%) |
Aug 28, 2023 | 25.96 | 26.00 | 25.63 | 25.98 | 8,974 | +0.31(+1.21%) |
Aug 25, 2023 | 25.36 | 25.79 | 25.28 | 25.67 | 30,562 | +0.07(+0.28%) |
Aug 24, 2023 | 25.58 | 26.30 | 25.58 | 25.59 | 5,215 | +0.13(+0.51%) |
Aug 23, 2023 | 25.12 | 25.67 | 25.12 | 25.46 | 17,237 | -0.43(-1.65%) |
Aug 22, 2023 | 26.01 | 26.29 | 25.61 | 25.89 | 4,568 | -0.20(-0.76%) |
Aug 21, 2023 | 25.80 | 26.10 | 25.80 | 26.09 | 9,817 | -0.02(-0.08%) |
Aug 18, 2023 | 26.34 | 26.34 | 26.04 | 26.11 | 6,212 | -0.70(-2.62%) |
Aug 17, 2023 | 27.19 | 27.40 | 26.81 | 26.81 | 17,659 | +0.21(+0.79%) |
Aug 16, 2023 | 26.50 | 26.74 | 26.18 | 26.60 | 8,598 | -0.37(-1.38%) |
Aug 15, 2023 | 27.34 | 27.34 | 26.85 | 26.98 | 8,472 | -0.73(-2.63%) |
Aug 14, 2023 | 27.51 | 27.70 | 27.28 | 27.70 | 10,269 | -0.27(-0.96%) |
Aug 11, 2023 | 28.47 | 28.47 | 27.93 | 27.97 | 17,644 | -1.11(-3.82%) |
Aug 10, 2023 | 29.35 | 29.51 | 29.03 | 29.08 | 33,456 | +0.23(+0.79%) |
Aug 09, 2023 | 29.34 | 29.34 | 28.71 | 28.86 | 6,029 | -0.53(-1.79%) |
Aug 08, 2023 | 29.22 | 29.47 | 29.12 | 29.38 | 12,075 | -0.70(-2.32%) |
Aug 07, 2023 | 30.52 | 30.52 | 29.92 | 30.08 | 16,377 | -0.02(-0.06%) |
Aug 04, 2023 | 30.71 | 30.71 | 30.10 | 30.10 | 5,722 | -0.35(-1.14%) |
Aug 03, 2023 | 29.90 | 30.66 | 29.86 | 30.44 | 25,027 | +0.90(+3.06%) |
Aug 02, 2023 | 29.35 | 29.54 | 29.11 | 29.54 | 16,930 | -0.48(-1.59%) |
Aug 01, 2023 | 30.22 | 30.35 | 29.86 | 30.02 | 12,150 | -0.79(-2.57%) |
Jul 31, 2023 | 30.74 | 30.89 | 30.35 | 30.81 | 23,240 | +0.10(+0.31%) |
Jul 28, 2023 | 30.07 | 30.77 | 30.07 | 30.71 | 4,080 | +1.76(+6.07%) |
Jul 27, 2023 | 29.26 | 29.49 | 28.96 | 28.96 | 22,264 | -0.23(-0.78%) |
Jul 26, 2023 | 28.16 | 29.40 | 28.06 | 29.18 | 61,620 | +1.09(+3.89%) |
Jul 25, 2023 | 28.55 | 28.56 | 28.09 | 28.09 | 5,167 | +0.25(+0.89%) |
Jul 24, 2023 | 26.89 | 28.10 | 26.89 | 27.84 | 11,299 | +0.77(+2.86%) |
Jul 21, 2023 | 27.13 | 27.27 | 27.02 | 27.07 | 3,101 | -0.10(-0.37%) |
Jul 20, 2023 | 27.09 | 27.34 | 26.99 | 27.17 | 4,825 | -0.11(-0.40%) |
Jul 19, 2023 | 27.39 | 27.67 | 27.28 | 27.28 | 3,826 | -0.01(-0.04%) |
Jul 18, 2023 | 27.84 | 27.84 | 27.25 | 27.29 | 12,914 | -0.51(-1.82%) |
Jul 17, 2023 | 27.45 | 27.79 | 27.30 | 27.79 | 4,262 | +0.11(+0.39%) |
Jul 14, 2023 | 27.97 | 28.10 | 27.66 | 27.69 | 6,105 | -0.52(-1.83%) |
Jul 13, 2023 | 28.28 | 28.34 | 28.17 | 28.20 | 7,106 | -0.17(-0.59%) |
Jul 12, 2023 | 28.15 | 28.55 | 28.11 | 28.37 | 4,509 | +0.60(+2.14%) |
Jul 11, 2023 | 27.86 | 28.08 | 27.71 | 27.77 | 6,953 | +0.08(+0.29%) |
Jul 10, 2023 | 27.18 | 27.77 | 27.18 | 27.70 | 4,148 | +0.58(+2.12%) |
Jul 07, 2023 | 26.91 | 27.43 | 26.88 | 27.12 | 6,511 | +0.13(+0.48%) |
Jul 06, 2023 | 27.20 | 27.30 | 26.94 | 26.99 | 7,054 | -0.70(-2.54%) |
Jul 05, 2023 | 27.70 | 27.92 | 27.59 | 27.70 | 10,218 | -0.41(-1.45%) |
Jul 03, 2023 | 28.25 | 28.49 | 28.04 | 28.10 | 7,956 | +0.49(+1.76%) |
Jun 30, 2023 | 27.48 | 27.74 | 27.48 | 27.62 | 7,406 | +0.57(+2.09%) |
Jun 29, 2023 | 26.99 | 27.07 | 26.93 | 27.05 | 2,311 | -0.07(-0.26%) |
Jun 28, 2023 | 26.98 | 27.12 | 26.91 | 27.12 | 5,635 | +0.29(+1.07%) |
Jun 27, 2023 | 26.48 | 26.89 | 26.48 | 26.83 | 6,340 | +0.54(+2.04%) |
Jun 26, 2023 | 26.28 | 26.40 | 26.20 | 26.30 | 5,236 | +0.37(+1.42%) |
Jun 23, 2023 | 26.30 | 26.30 | 25.71 | 25.93 | 7,224 | -0.66(-2.50%) |
Jun 22, 2023 | 26.60 | 26.84 | 26.54 | 26.59 | 66,155 | -0.12(-0.45%) |
Jun 21, 2023 | 27.20 | 27.20 | 26.67 | 26.71 | 12,087 | -0.48(-1.75%) |
Jun 20, 2023 | 27.55 | 27.55 | 26.93 | 27.19 | 13,777 | -0.58(-2.07%) |
Jun 16, 2023 | 28.27 | 28.27 | 27.66 | 27.76 | 8,939 | -0.19(-0.67%) |
Jun 15, 2023 | 27.40 | 27.95 | 27.40 | 27.95 | 22,013 | +1.35(+5.07%) |
May 08, 2023 | 26.51 | 26.75 | 26.49 | 26.60 | 42,788 | +0.29(+1.09%) |
May 05, 2023 | 26.20 | 26.37 | 26.17 | 26.32 | 14,648 | +0.01(+0.04%) |
May 04, 2023 | 26.00 | 26.38 | 26.00 | 26.31 | 11,920 | +0.59(+2.28%) |
May 03, 2023 | 25.90 | 26.04 | 25.68 | 25.72 | 7,117 | -0.06(-0.23%) |
May 02, 2023 | 25.92 | 25.95 | 25.67 | 25.78 | 63,890 | -0.42(-1.59%) |
May 01, 2023 | 26.40 | 26.40 | 26.07 | 26.20 | 37,037 | -0.24(-0.90%) |
Apr 28, 2023 | 26.17 | 26.43 | 26.17 | 26.43 | 9,739 | +0.07(+0.26%) |
Apr 27, 2023 | 26.13 | 26.49 | 25.96 | 26.37 | 42,097 | +0.49(+1.90%) |
Apr 26, 2023 | 25.80 | 26.10 | 25.71 | 25.87 | 41,868 | +0.83(+3.31%) |
Apr 25, 2023 | 25.60 | 25.67 | 24.97 | 25.05 | 126,605 | -1.06(-4.07%) |
Apr 24, 2023 | 26.09 | 26.23 | 25.95 | 26.11 | 73,866 | -0.06(-0.23%) |
Apr 21, 2023 | 26.19 | 26.37 | 26.04 | 26.17 | 153,783 | -0.34(-1.27%) |
Apr 20, 2023 | 27.05 | 27.05 | 26.40 | 26.50 | 132,625 | -0.76(-2.80%) |
Apr 19, 2023 | 27.39 | 27.48 | 27.20 | 27.27 | 104,263 | -0.61(-2.20%) |
Apr 18, 2023 | 27.96 | 28.03 | 27.80 | 27.88 | 180,922 | -0.09(-0.33%) |
Apr 17, 2023 | 27.78 | 27.99 | 27.70 | 27.97 | 29,515 | +0.80(+2.96%) |
Apr 14, 2023 | 27.22 | 27.45 | 26.98 | 27.17 | 96,412 | +0.15(+0.55%) |
Apr 13, 2023 | 27.04 | 27.16 | 27.01 | 27.02 | 7,982 | +0.38(+1.41%) |
Apr 12, 2023 | 27.33 | 27.33 | 26.64 | 26.64 | 93,180 | -0.84(-3.07%) |
Apr 11, 2023 | 27.27 | 27.79 | 27.27 | 27.49 | 330,995 | +0.22(+0.80%) |
Apr 10, 2023 | 26.83 | 27.32 | 26.83 | 27.27 | 380,056 | +0.23(+0.84%) |
Apr 06, 2023 | 26.66 | 27.20 | 26.66 | 27.04 | 592,464 | +0.10(+0.37%) |
Apr 05, 2023 | 26.91 | 27.42 | 26.68 | 26.94 | 302,325 | -0.25(-0.91%) |
Apr 04, 2023 | 27.45 | 27.57 | 27.07 | 27.19 | 381,270 | -0.81(-2.91%) |
Apr 03, 2023 | 28.24 | 28.44 | 27.89 | 28.00 | 281,693 | -0.37(-1.29%) |
Mar 31, 2023 | 28.31 | 28.51 | 28.19 | 28.37 | 379,814 | -0.16(-0.56%) |
Mar 30, 2023 | 28.46 | 28.55 | 28.05 | 28.53 | 374,349 | +0.65(+2.35%) |
Mar 29, 2023 | 27.52 | 27.95 | 27.39 | 27.87 | 433,539 | +0.42(+1.52%) |
Mar 28, 2023 | 27.29 | 27.51 | 27.20 | 27.46 | 377,959 | +0.43(+1.58%) |
Mar 27, 2023 | 26.79 | 27.03 | 26.76 | 27.03 | 235,098 | -0.20(-0.73%) |
Mar 24, 2023 | 27.09 | 27.28 | 26.96 | 27.23 | 290,898 | -0.19(-0.70%) |
Mar 23, 2023 | 27.35 | 27.79 | 27.22 | 27.42 | 267,891 | +0.20(+0.74%) |
Mar 22, 2023 | 27.30 | 27.59 | 27.10 | 27.22 | 224,720 | +0.00(+0.00%) |
Mar 21, 2023 | 26.79 | 27.22 | 26.74 | 27.22 | 267,609 | +0.82(+3.12%) |
Mar 20, 2023 | 25.97 | 26.60 | 25.85 | 26.40 | 217,202 | +0.38(+1.45%) |
Mar 17, 2023 | 26.33 | 26.47 | 25.95 | 26.02 | 149,281 | -0.21(-0.79%) |
Mar 16, 2023 | 25.81 | 26.39 | 25.71 | 26.23 | 172,232 | +0.14(+0.53%) |
Mar 15, 2023 | 25.87 | 26.12 | 25.65 | 26.09 | 191,445 | -0.28(-1.07%) |
Mar 14, 2023 | 26.18 | 26.57 | 26.18 | 26.37 | 157,822 | -0.13(-0.51%) |
Mar 13, 2023 | 26.69 | 26.81 | 26.32 | 26.50 | 86,969 | -0.33(-1.22%) |
Mar 10, 2023 | 26.78 | 26.92 | 26.49 | 26.83 | 86,090 | -0.08(-0.30%) |
Mar 09, 2023 | 27.40 | 27.40 | 26.79 | 26.91 | 164,447 | -0.83(-2.98%) |
Mar 08, 2023 | 27.70 | 27.86 | 27.52 | 27.74 | 84,546 | -0.17(-0.63%) |
Mar 07, 2023 | 28.42 | 28.42 | 27.78 | 27.91 | 107,315 | -0.73(-2.56%) |
Mar 06, 2023 | 28.87 | 29.08 | 28.45 | 28.65 | 86,506 | -0.04(-0.14%) |
Mar 03, 2023 | 28.43 | 28.83 | 28.43 | 28.69 | 46,901 | +0.29(+1.01%) |
Mar 02, 2023 | 28.13 | 28.41 | 27.93 | 28.40 | 105,857 | +0.27(+0.95%) |
Mar 01, 2023 | 28.57 | 28.57 | 27.93 | 28.13 | 64,567 | +0.40(+1.43%) |
Feb 28, 2023 | 27.91 | 27.92 | 27.56 | 27.73 | 122,150 | -0.27(-0.96%) |
Feb 27, 2023 | 28.45 | 28.45 | 27.74 | 28.00 | 125,999 | +0.26(+0.94%) |
Feb 24, 2023 | 28.13 | 28.13 | 27.56 | 27.74 | 53,471 | -1.01(-3.53%) |
Feb 23, 2023 | 28.89 | 28.98 | 28.51 | 28.76 | 26,368 | +0.11(+0.38%) |
Feb 22, 2023 | 29.12 | 29.12 | 28.23 | 28.65 | 63,421 | -0.40(-1.37%) |
Feb 21, 2023 | 29.35 | 29.35 | 28.99 | 29.04 | 53,538 | +0.15(+0.51%) |
Feb 17, 2023 | 29.17 | 29.17 | 28.70 | 28.90 | 140,786 | -0.76(-2.58%) |
Feb 16, 2023 | 29.51 | 29.96 | 29.43 | 29.66 | 94,385 | -0.41(-1.35%) |
Feb 15, 2023 | 29.70 | 30.07 | 29.44 | 30.07 | 18,409 | -0.28(-0.92%) |
Feb 14, 2023 | 30.25 | 30.34 | 29.74 | 30.34 | 73,247 | -0.18(-0.59%) |
Feb 13, 2023 | 30.21 | 30.58 | 30.00 | 30.52 | 121,774 | +0.54(+1.79%) |
Feb 10, 2023 | 30.06 | 30.11 | 29.81 | 29.99 | 104,679 | -0.78(-2.55%) |
Feb 09, 2023 | 31.34 | 31.36 | 30.68 | 30.77 | 64,680 | +0.36(+1.17%) |
Feb 08, 2023 | 30.31 | 30.53 | 30.13 | 30.41 | 4,908 | -0.29(-0.94%) |
Feb 07, 2023 | 30.82 | 31.21 | 30.13 | 30.70 | 78,618 | +0.19(+0.62%) |
Feb 06, 2023 | 30.23 | 30.55 | 29.90 | 30.51 | 7,395 | -0.57(-1.82%) |
Feb 03, 2023 | 31.60 | 31.67 | 30.96 | 31.08 | 197,645 | -0.60(-1.88%) |
Feb 02, 2023 | 32.84 | 32.84 | 31.60 | 31.67 | 68,732 | -0.58(-1.78%) |