Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.98 | 24.07 | 23.58 | 23.89 | 4,903,576 | +0.11(+0.46%) |
Feb 28, 2024 | 24.00 | 24.14 | 23.76 | 23.78 | 1,482,407 | -0.35(-1.45%) |
Feb 27, 2024 | 24.38 | 24.50 | 24.07 | 24.13 | 959,864 | -0.14(-0.58%) |
Feb 26, 2024 | 24.50 | 24.71 | 24.27 | 24.27 | 714,854 | -0.29(-1.18%) |
Feb 23, 2024 | 24.69 | 24.76 | 24.52 | 24.56 | 552,395 | -0.12(-0.49%) |
Feb 22, 2024 | 24.51 | 24.76 | 24.37 | 24.68 | 1,050,080 | +0.12(+0.49%) |
Feb 21, 2024 | 24.70 | 24.83 | 24.44 | 24.56 | 806,139 | -0.06(-0.24%) |
Feb 20, 2024 | 24.70 | 24.91 | 24.51 | 24.62 | 1,070,924 | -0.07(-0.28%) |
Feb 16, 2024 | 24.36 | 24.98 | 24.28 | 24.69 | 1,512,590 | +0.15(+0.61%) |
Feb 15, 2024 | 24.31 | 24.93 | 24.28 | 24.54 | 1,452,293 | +0.35(+1.45%) |
Feb 14, 2024 | 24.24 | 24.33 | 23.97 | 24.19 | 1,375,813 | -0.01(-0.04%) |
Feb 13, 2024 | 24.03 | 24.38 | 23.82 | 24.20 | 1,545,596 | -0.42(-1.71%) |
Feb 12, 2024 | 24.64 | 24.75 | 24.49 | 24.62 | 1,092,310 | +0.03(+0.12%) |
Feb 09, 2024 | 24.61 | 24.65 | 24.23 | 24.59 | 663,668 | -0.04(-0.16%) |
Feb 08, 2024 | 24.32 | 24.70 | 24.26 | 24.63 | 772,806 | +0.26(+1.07%) |
Feb 07, 2024 | 24.65 | 24.65 | 24.36 | 24.37 | 647,596 | -0.19(-0.77%) |
Feb 06, 2024 | 24.26 | 24.62 | 24.20 | 24.56 | 643,810 | +0.27(+1.11%) |
Feb 05, 2024 | 24.41 | 24.55 | 24.14 | 24.29 | 1,206,063 | -0.50(-2.02%) |
Feb 02, 2024 | 24.94 | 25.00 | 24.58 | 24.79 | 751,422 | -0.46(-1.82%) |
Feb 01, 2024 | 24.88 | 25.28 | 24.71 | 25.25 | 1,136,998 | +0.34(+1.36%) |
Jan 31, 2024 | 25.14 | 25.35 | 24.70 | 24.91 | 1,422,566 | -0.11(-0.44%) |
Jan 30, 2024 | 24.98 | 25.07 | 24.72 | 25.02 | 660,081 | -0.03(-0.12%) |
Jan 29, 2024 | 24.71 | 25.07 | 24.63 | 25.05 | 836,388 | +0.33(+1.33%) |
Jan 26, 2024 | 25.03 | 25.11 | 24.70 | 24.72 | 598,870 | -0.20(-0.80%) |
Jan 25, 2024 | 25.07 | 25.07 | 24.81 | 24.92 | 1,206,869 | +0.27(+1.10%) |
Jan 24, 2024 | 25.16 | 25.24 | 24.54 | 24.65 | 1,044,438 | -0.29(-1.16%) |
Jan 23, 2024 | 25.33 | 25.44 | 24.80 | 24.94 | 735,007 | -0.27(-1.07%) |
Jan 22, 2024 | 25.23 | 25.57 | 25.14 | 25.21 | 1,222,416 | +0.17(+0.68%) |
Jan 19, 2024 | 24.64 | 25.11 | 24.38 | 25.04 | 1,475,935 | +0.38(+1.54%) |
Jan 18, 2024 | 25.06 | 25.09 | 24.60 | 24.66 | 1,544,856 | -0.37(-1.48%) |
Jan 17, 2024 | 25.17 | 25.41 | 24.71 | 25.03 | 2,388,649 | -0.44(-1.73%) |
Jan 16, 2024 | 25.53 | 25.72 | 25.39 | 25.47 | 1,068,442 | -0.27(-1.05%) |
Jan 12, 2024 | 26.19 | 26.19 | 25.68 | 25.74 | 874,679 | -0.10(-0.39%) |
Jan 11, 2024 | 25.99 | 26.03 | 25.67 | 25.84 | 1,273,917 | -0.24(-0.92%) |
Jan 10, 2024 | 26.29 | 26.39 | 26.00 | 26.08 | 1,579,698 | -0.20(-0.76%) |
Jan 09, 2024 | 25.76 | 26.28 | 25.67 | 26.28 | 1,132,484 | +0.24(+0.92%) |
Jan 08, 2024 | 25.57 | 26.10 | 25.48 | 26.04 | 885,218 | +0.57(+2.24%) |
Jan 05, 2024 | 25.30 | 25.62 | 25.16 | 25.47 | 668,010 | -0.04(-0.16%) |
Jan 04, 2024 | 25.74 | 25.78 | 25.42 | 25.51 | 964,645 | -0.14(-0.55%) |
Jan 03, 2024 | 25.83 | 25.86 | 25.51 | 25.65 | 1,283,388 | -0.35(-1.35%) |
Jan 02, 2024 | 25.50 | 26.02 | 25.34 | 26.00 | 929,883 | +0.44(+1.72%) |
Dec 29, 2023 | 25.95 | 25.95 | 25.54 | 25.56 | 757,337 | -0.49(-1.88%) |
Dec 28, 2023 | 25.75 | 26.07 | 25.70 | 26.05 | 1,160,249 | +0.25(+0.99%) |
Dec 27, 2023 | 25.76 | 25.80 | 25.64 | 25.80 | 987,817 | +0.05(+0.19%) |
Dec 26, 2023 | 25.56 | 25.81 | 25.53 | 25.75 | 819,262 | +0.18(+0.70%) |
Dec 22, 2023 | 25.60 | 25.79 | 25.43 | 25.57 | 1,135,474 | +0.13(+0.51%) |
Dec 21, 2023 | 25.45 | 25.59 | 25.09 | 25.44 | 1,301,111 | +0.18(+0.70%) |
Dec 20, 2023 | 25.39 | 25.74 | 25.22 | 25.26 | 2,865,479 | -0.12(-0.47%) |
Dec 19, 2023 | 25.33 | 25.65 | 25.28 | 25.38 | 1,681,995 | +0.22(+0.86%) |
Dec 18, 2023 | 25.62 | 25.62 | 25.15 | 25.16 | 1,762,480 | -0.28(-1.09%) |
Dec 15, 2023 | 25.71 | 25.92 | 25.24 | 25.44 | 4,380,316 | -0.36(-1.38%) |
Dec 14, 2023 | 25.73 | 25.86 | 25.44 | 25.80 | 1,615,536 | +0.57(+2.27%) |
Dec 13, 2023 | 24.40 | 25.33 | 24.26 | 25.22 | 1,633,035 | +0.81(+3.32%) |
Dec 12, 2023 | 24.13 | 24.59 | 23.98 | 24.41 | 1,654,277 | +0.24(+0.98%) |
Dec 11, 2023 | 24.04 | 24.24 | 23.72 | 24.17 | 1,320,415 | +0.13(+0.53%) |
Dec 08, 2023 | 24.26 | 24.37 | 23.87 | 24.04 | 1,115,821 | -0.33(-1.34%) |
Dec 07, 2023 | 24.19 | 24.55 | 24.14 | 24.37 | 1,803,220 | +0.13(+0.53%) |
Dec 06, 2023 | 24.75 | 24.87 | 24.21 | 24.24 | 1,046,631 | -0.31(-1.25%) |
Dec 05, 2023 | 24.72 | 24.79 | 24.22 | 24.55 | 2,448,862 | -0.17(-0.68%) |
Dec 04, 2023 | 24.15 | 24.76 | 24.04 | 24.72 | 1,157,758 | +0.44(+1.79%) |
Dec 01, 2023 | 23.40 | 24.29 | 23.34 | 24.28 | 1,321,791 | +0.79(+3.37%) |
Nov 30, 2023 | 23.34 | 23.56 | 23.23 | 23.49 | 1,794,416 | +0.24(+1.02%) |
Nov 29, 2023 | 23.41 | 23.54 | 23.16 | 23.25 | 1,315,891 | +0.01(+0.04%) |
Nov 28, 2023 | 23.24 | 23.55 | 23.20 | 23.24 | 1,435,864 | -0.12(-0.51%) |
Nov 27, 2023 | 23.55 | 23.56 | 23.34 | 23.36 | 759,363 | -0.10(-0.42%) |
Nov 24, 2023 | 23.42 | 23.50 | 23.31 | 23.46 | 235,404 | +0.01(+0.04%) |
Nov 22, 2023 | 23.49 | 23.61 | 23.26 | 23.45 | 690,164 | +0.21(+0.89%) |
Nov 21, 2023 | 23.04 | 23.29 | 22.95 | 23.24 | 1,002,122 | +0.13(+0.56%) |
Nov 20, 2023 | 22.99 | 23.12 | 22.85 | 23.11 | 545,291 | +0.07(+0.30%) |
Nov 17, 2023 | 23.07 | 23.11 | 22.76 | 23.05 | 1,061,590 | +0.10(+0.43%) |
Nov 16, 2023 | 23.07 | 23.17 | 22.84 | 22.95 | 996,370 | -0.01(-0.04%) |
Nov 15, 2023 | 23.08 | 23.28 | 22.87 | 22.96 | 1,377,921 | -0.08(-0.34%) |
Nov 14, 2023 | 22.83 | 23.19 | 22.75 | 23.04 | 1,651,273 | +0.93(+4.21%) |
Nov 13, 2023 | 22.29 | 22.41 | 22.08 | 22.11 | 1,631,485 | -0.33(-1.46%) |
Nov 10, 2023 | 22.43 | 22.48 | 22.20 | 22.43 | 1,145,022 | +0.12(+0.53%) |
Nov 09, 2023 | 22.72 | 22.72 | 22.11 | 22.31 | 1,916,016 | -0.36(-1.57%) |
Nov 08, 2023 | 22.54 | 22.75 | 22.44 | 22.67 | 921,312 | +0.14(+0.61%) |
Nov 07, 2023 | 22.77 | 22.77 | 22.48 | 22.53 | 666,892 | -0.26(-1.13%) |
Nov 06, 2023 | 23.04 | 23.08 | 22.64 | 22.79 | 1,919,654 | -0.31(-1.33%) |
Nov 03, 2023 | 23.32 | 23.33 | 23.08 | 23.09 | 1,358,986 | +0.27(+1.17%) |
Nov 02, 2023 | 22.61 | 22.90 | 22.49 | 22.83 | 1,126,151 | +0.55(+2.49%) |
Nov 01, 2023 | 21.76 | 22.30 | 21.73 | 22.27 | 1,574,711 | +0.56(+2.60%) |
Oct 31, 2023 | 21.25 | 21.78 | 20.91 | 21.71 | 2,266,819 | +0.60(+2.86%) |
Oct 30, 2023 | 21.11 | 21.35 | 20.63 | 21.11 | 2,175,131 | +0.24(+1.14%) |
Oct 27, 2023 | 21.33 | 21.33 | 20.80 | 20.87 | 1,115,995 | -0.35(-1.63%) |
Oct 26, 2023 | 20.48 | 21.39 | 20.38 | 21.22 | 2,170,060 | +0.76(+3.72%) |
Oct 25, 2023 | 20.61 | 20.81 | 20.41 | 20.45 | 1,740,508 | -0.26(-1.24%) |
Oct 24, 2023 | 20.41 | 20.80 | 20.41 | 20.71 | 1,191,153 | +0.45(+2.20%) |
Oct 23, 2023 | 20.44 | 20.60 | 20.27 | 20.27 | 1,322,928 | -0.35(-1.68%) |
Oct 20, 2023 | 20.79 | 21.00 | 20.60 | 20.61 | 1,354,912 | -0.13(-0.62%) |
Oct 19, 2023 | 21.10 | 21.24 | 20.71 | 20.74 | 1,218,080 | -0.36(-1.69%) |
Oct 18, 2023 | 21.30 | 21.35 | 21.02 | 21.10 | 1,011,600 | -0.29(-1.34%) |
Oct 17, 2023 | 21.22 | 21.76 | 21.22 | 21.38 | 1,617,775 | +0.04(+0.19%) |
Oct 16, 2023 | 21.26 | 21.43 | 21.05 | 21.34 | 1,398,833 | +0.28(+1.31%) |
Oct 13, 2023 | 21.10 | 21.17 | 20.82 | 21.07 | 1,058,462 | +0.02(+0.09%) |
Oct 12, 2023 | 21.46 | 21.48 | 21.01 | 21.05 | 838,667 | -0.50(-2.34%) |
Oct 11, 2023 | 21.43 | 21.59 | 21.39 | 21.55 | 1,946,530 | +0.23(+1.07%) |
Oct 10, 2023 | 21.19 | 21.42 | 20.90 | 21.32 | 2,386,159 | +0.07(+0.33%) |
Oct 09, 2023 | 20.88 | 21.52 | 20.88 | 21.26 | 1,334,128 | +0.19(+0.89%) |
Oct 06, 2023 | 21.06 | 21.32 | 20.87 | 21.07 | 1,320,071 | -0.07(-0.33%) |
Oct 05, 2023 | 20.92 | 21.18 | 20.80 | 21.14 | 1,276,886 | +0.12(+0.56%) |
Oct 04, 2023 | 20.73 | 21.02 | 20.50 | 21.02 | 1,843,303 | +0.40(+1.92%) |
Oct 03, 2023 | 20.76 | 20.96 | 20.45 | 20.62 | 1,416,387 | -0.30(-1.42%) |
Oct 02, 2023 | 21.34 | 21.42 | 20.75 | 20.92 | 1,909,859 | -0.47(-2.22%) |
Sep 29, 2023 | 21.81 | 21.86 | 21.22 | 21.39 | 1,800,079 | -0.12(-0.55%) |
Sep 28, 2023 | 21.09 | 21.65 | 21.09 | 21.51 | 1,980,550 | +0.47(+2.26%) |
Sep 27, 2023 | 21.14 | 21.34 | 20.85 | 21.04 | 1,421,620 | -0.05(-0.23%) |
Sep 26, 2023 | 21.69 | 21.77 | 21.05 | 21.09 | 1,449,372 | -0.70(-3.23%) |
Sep 25, 2023 | 21.86 | 21.80 | 21.65 | 21.79 | 765,113 | -0.20(-0.93%) |
Sep 22, 2023 | 22.05 | 22.26 | 21.95 | 21.99 | 959,568 | -0.10(-0.44%) |
Sep 21, 2023 | 22.86 | 22.92 | 22.07 | 22.09 | 1,599,157 | -0.83(-3.62%) |
Sep 20, 2023 | 23.02 | 23.21 | 22.87 | 22.92 | 1,012,736 | +0.07(+0.30%) |
Sep 19, 2023 | 22.76 | 22.99 | 22.65 | 22.85 | 1,382,027 | +0.16(+0.69%) |
Sep 18, 2023 | 22.93 | 22.93 | 22.64 | 22.70 | 1,453,270 | -0.15(-0.64%) |
Sep 15, 2023 | 23.03 | 23.04 | 22.72 | 22.84 | 3,827,192 | -0.31(-1.35%) |
Sep 14, 2023 | 23.14 | 23.41 | 22.96 | 23.16 | 3,803,536 | +0.32(+1.41%) |
Sep 13, 2023 | 23.05 | 23.15 | 22.80 | 22.83 | 1,234,926 | -0.27(-1.18%) |
Sep 12, 2023 | 23.15 | 23.30 | 23.07 | 23.11 | 538,655 | -0.17(-0.71%) |
Sep 11, 2023 | 23.32 | 23.37 | 23.08 | 23.27 | 803,326 | +0.06(+0.25%) |
Sep 08, 2023 | 23.30 | 23.40 | 23.12 | 23.21 | 682,017 | -0.07(-0.29%) |
Sep 07, 2023 | 23.04 | 23.47 | 23.04 | 23.28 | 759,144 | +0.21(+0.89%) |
Sep 06, 2023 | 23.16 | 23.23 | 22.88 | 23.08 | 660,697 | -0.01(-0.04%) |
Sep 05, 2023 | 23.47 | 23.47 | 23.05 | 23.09 | 1,155,413 | -0.44(-1.87%) |
Sep 01, 2023 | 23.55 | 23.66 | 23.39 | 23.53 | 854,872 | +0.08(+0.33%) |
Aug 31, 2023 | 23.56 | 23.66 | 23.41 | 23.45 | 756,148 | -0.12(-0.50%) |
Aug 30, 2023 | 23.56 | 23.62 | 23.38 | 23.57 | 886,196 | +0.10(+0.42%) |
Aug 29, 2023 | 23.38 | 23.53 | 23.21 | 23.47 | 954,377 | +0.07(+0.29%) |
Aug 28, 2023 | 23.07 | 23.45 | 23.07 | 23.40 | 598,333 | +0.35(+1.52%) |
Aug 25, 2023 | 23.04 | 23.27 | 22.94 | 23.05 | 559,452 | +0.09(+0.38%) |
Aug 24, 2023 | 23.12 | 23.50 | 22.95 | 22.96 | 695,216 | -0.18(-0.76%) |
Aug 23, 2023 | 23.12 | 23.30 | 23.02 | 23.14 | 769,770 | +0.16(+0.68%) |
Aug 22, 2023 | 23.19 | 23.20 | 22.84 | 22.98 | 795,791 | -0.06(-0.25%) |
Aug 21, 2023 | 22.88 | 23.04 | 22.64 | 23.04 | 990,106 | +0.11(+0.47%) |
Aug 18, 2023 | 22.61 | 23.13 | 22.60 | 22.93 | 697,512 | +0.13(+0.56%) |
Aug 17, 2023 | 22.79 | 23.04 | 22.78 | 22.80 | 754,995 | +0.03(+0.13%) |
Aug 16, 2023 | 23.03 | 23.12 | 22.77 | 22.78 | 963,913 | -0.25(-1.10%) |
Aug 15, 2023 | 23.07 | 23.19 | 22.99 | 23.03 | 1,160,599 | -0.22(-0.97%) |
Aug 14, 2023 | 23.44 | 23.45 | 23.20 | 23.25 | 879,983 | -0.21(-0.92%) |
Aug 11, 2023 | 23.29 | 23.60 | 23.28 | 23.47 | 1,068,506 | -0.01(-0.04%) |
Aug 10, 2023 | 23.55 | 23.74 | 23.38 | 23.48 | 740,464 | +0.02(+0.08%) |
Aug 09, 2023 | 23.35 | 23.60 | 23.19 | 23.46 | 1,246,054 | -0.05(-0.21%) |
Aug 08, 2023 | 23.57 | 23.73 | 23.39 | 23.51 | 708,108 | -0.15(-0.62%) |
Aug 07, 2023 | 23.20 | 23.75 | 23.11 | 23.65 | 848,577 | +0.39(+1.68%) |
Aug 04, 2023 | 22.98 | 23.47 | 22.92 | 23.26 | 554,030 | +0.23(+1.02%) |
Aug 03, 2023 | 23.22 | 23.24 | 22.82 | 23.03 | 867,980 | -0.37(-1.59%) |
Aug 02, 2023 | 23.60 | 23.62 | 23.25 | 23.40 | 1,374,548 | -0.31(-1.32%) |
Aug 01, 2023 | 24.04 | 24.04 | 23.53 | 23.71 | 1,026,969 | -0.25(-1.06%) |
Jul 31, 2023 | 23.92 | 24.12 | 23.80 | 23.97 | 1,402,390 | +0.05(+0.20%) |
Jul 28, 2023 | 24.38 | 24.43 | 23.65 | 23.92 | 1,047,300 | -0.37(-1.53%) |
Jul 27, 2023 | 25.48 | 25.53 | 24.17 | 24.29 | 2,160,445 | -1.14(-4.49%) |
Jul 26, 2023 | 25.29 | 25.52 | 25.18 | 25.43 | 771,449 | +0.21(+0.85%) |
Jul 25, 2023 | 25.16 | 25.31 | 25.06 | 25.22 | 939,889 | +0.01(+0.04%) |
Jul 24, 2023 | 25.12 | 25.27 | 24.99 | 25.21 | 474,904 | +0.17(+0.66%) |
Jul 21, 2023 | 25.13 | 25.26 | 24.91 | 25.04 | 506,864 | +0.06(+0.23%) |
Jul 20, 2023 | 24.74 | 24.99 | 24.53 | 24.98 | 544,680 | +0.23(+0.95%) |
Jul 19, 2023 | 24.53 | 24.81 | 24.53 | 24.75 | 939,826 | +0.40(+1.64%) |
Jul 18, 2023 | 24.31 | 24.46 | 24.14 | 24.35 | 1,556,393 | +0.02(+0.08%) |
Jul 17, 2023 | 23.83 | 24.38 | 23.74 | 24.33 | 818,413 | +0.40(+1.67%) |
Jul 14, 2023 | 23.78 | 23.99 | 23.69 | 23.93 | 923,132 | +0.09(+0.37%) |
Jul 13, 2023 | 23.52 | 23.85 | 23.52 | 23.84 | 1,342,858 | +0.27(+1.16%) |
Jul 12, 2023 | 23.74 | 23.95 | 23.56 | 23.57 | 1,475,836 | +0.11(+0.46%) |
Jul 11, 2023 | 22.72 | 23.53 | 22.67 | 23.46 | 1,001,945 | +0.78(+3.44%) |
Jul 10, 2023 | 22.75 | 22.84 | 22.54 | 22.68 | 1,492,789 | -0.09(-0.39%) |
Jul 07, 2023 | 22.96 | 23.02 | 22.75 | 22.77 | 924,150 | -0.28(-1.23%) |
Jul 06, 2023 | 23.02 | 23.13 | 22.66 | 23.05 | 975,393 | -0.23(-1.01%) |
Jul 05, 2023 | 23.23 | 23.50 | 23.04 | 23.28 | 670,596 | -0.10(-0.42%) |
Jul 03, 2023 | 22.92 | 23.57 | 22.92 | 23.38 | 455,211 | +0.40(+1.74%) |
Jun 30, 2023 | 23.47 | 23.47 | 22.68 | 22.98 | 1,228,697 | -0.34(-1.47%) |
Jun 29, 2023 | 22.58 | 23.40 | 22.58 | 23.32 | 1,398,368 | +0.69(+3.06%) |
Jun 28, 2023 | 22.50 | 22.65 | 22.31 | 22.63 | 992,837 | +0.13(+0.56%) |
Jun 27, 2023 | 22.31 | 22.56 | 22.19 | 22.50 | 858,818 | +0.26(+1.17%) |
Jun 26, 2023 | 22.05 | 22.34 | 21.96 | 22.24 | 649,726 | +0.14(+0.65%) |
Jun 23, 2023 | 22.33 | 22.59 | 22.08 | 22.10 | 2,968,035 | -0.46(-2.05%) |
Jun 22, 2023 | 23.01 | 23.10 | 22.47 | 22.56 | 1,121,313 | -0.42(-1.85%) |
Jun 21, 2023 | 23.34 | 23.41 | 22.94 | 22.99 | 814,218 | -0.44(-1.89%) |
Jun 20, 2023 | 23.71 | 23.74 | 23.36 | 23.43 | 928,800 | -0.37(-1.54%) |
Jun 16, 2023 | 23.87 | 24.03 | 23.55 | 23.80 | 2,726,427 | +0.06(+0.24%) |
Jun 15, 2023 | 23.91 | 23.91 | 23.53 | 23.74 | 1,143,274 | -0.04(-0.16%) |
Jun 14, 2023 | 24.01 | 24.06 | 23.53 | 23.78 | 1,687,036 | +0.01(+0.04%) |
Jun 13, 2023 | 23.63 | 24.08 | 23.54 | 23.77 | 1,164,368 | +0.13(+0.57%) |
Jun 12, 2023 | 23.70 | 23.73 | 23.38 | 23.63 | 764,611 | -0.14(-0.61%) |
Jun 09, 2023 | 23.57 | 23.82 | 23.52 | 23.78 | 619,164 | +0.14(+0.61%) |
Jun 08, 2023 | 23.98 | 24.07 | 23.58 | 23.63 | 1,077,448 | -0.41(-1.69%) |
Jun 07, 2023 | 24.03 | 24.23 | 23.92 | 24.04 | 1,425,504 | +0.08(+0.32%) |
Jun 06, 2023 | 23.57 | 24.03 | 23.55 | 23.96 | 832,531 | +0.48(+2.05%) |
Jun 05, 2023 | 23.53 | 23.67 | 23.26 | 23.48 | 775,985 | -0.17(-0.73%) |
Jun 02, 2023 | 23.29 | 23.68 | 23.25 | 23.65 | 942,303 | +0.63(+2.72%) |
Jun 01, 2023 | 23.10 | 23.28 | 22.90 | 23.02 | 1,065,620 | -0.06(-0.25%) |
May 31, 2023 | 23.11 | 23.32 | 23.00 | 23.08 | 1,854,041 | +0.05(+0.21%) |
May 30, 2023 | 23.24 | 23.34 | 23.00 | 23.03 | 805,659 | -0.05(-0.21%) |
May 26, 2023 | 22.78 | 23.20 | 22.65 | 23.08 | 646,628 | +0.34(+1.48%) |
May 25, 2023 | 23.06 | 23.13 | 22.55 | 22.74 | 567,277 | -0.34(-1.46%) |
May 24, 2023 | 23.27 | 23.30 | 23.03 | 23.08 | 830,109 | -0.26(-1.12%) |
May 23, 2023 | 23.48 | 23.65 | 23.32 | 23.34 | 807,576 | -0.14(-0.62%) |
May 22, 2023 | 23.64 | 23.84 | 23.43 | 23.49 | 918,789 | -0.11(-0.45%) |
May 19, 2023 | 23.82 | 23.93 | 23.48 | 23.59 | 721,753 | -0.01(-0.04%) |
May 18, 2023 | 23.73 | 23.77 | 23.42 | 23.60 | 553,084 | -0.18(-0.77%) |
May 17, 2023 | 23.70 | 23.86 | 23.50 | 23.79 | 496,067 | +0.14(+0.57%) |
May 16, 2023 | 24.14 | 24.20 | 23.65 | 23.65 | 440,595 | -0.53(-2.19%) |
May 15, 2023 | 23.99 | 24.28 | 23.94 | 24.18 | 350,939 | +0.19(+0.80%) |
May 12, 2023 | 24.03 | 24.05 | 23.76 | 23.99 | 442,205 | +0.05(+0.20%) |
May 11, 2023 | 23.91 | 24.05 | 23.63 | 23.94 | 1,021,341 | -0.20(-0.84%) |
May 10, 2023 | 24.25 | 24.33 | 23.82 | 24.14 | 558,754 | +0.18(+0.77%) |
May 09, 2023 | 24.43 | 24.43 | 23.94 | 23.96 | 906,163 | -0.45(-1.86%) |
May 08, 2023 | 24.26 | 24.51 | 24.23 | 24.41 | 479,887 | +0.09(+0.36%) |
May 05, 2023 | 24.50 | 24.79 | 24.16 | 24.33 | 721,976 | +0.04(+0.16%) |
May 04, 2023 | 23.83 | 24.40 | 23.73 | 24.29 | 805,643 | +0.34(+1.41%) |
May 03, 2023 | 23.71 | 24.24 | 23.47 | 23.95 | 1,307,591 | +0.39(+1.64%) |
May 02, 2023 | 23.75 | 23.95 | 23.07 | 23.56 | 869,724 | -0.20(-0.85%) |
May 01, 2023 | 23.81 | 24.21 | 23.66 | 23.77 | 737,870 | -0.11(-0.44%) |
Apr 28, 2023 | 23.90 | 24.13 | 23.64 | 23.87 | 829,988 | -0.01(-0.04%) |
Apr 27, 2023 | 22.75 | 24.09 | 22.75 | 23.88 | 1,464,121 | +0.84(+3.64%) |
Apr 26, 2023 | 22.80 | 23.33 | 22.73 | 23.04 | 1,066,793 | -0.10(-0.42%) |
Apr 25, 2023 | 22.83 | 23.24 | 22.83 | 23.14 | 465,724 | +0.17(+0.76%) |
Apr 24, 2023 | 23.44 | 23.44 | 22.69 | 22.97 | 857,061 | -0.36(-1.53%) |
Apr 21, 2023 | 23.58 | 23.64 | 23.26 | 23.32 | 933,789 | -0.19(-0.82%) |
Apr 20, 2023 | 23.32 | 23.55 | 23.24 | 23.52 | 559,217 | +0.03(+0.12%) |
Apr 19, 2023 | 23.27 | 23.49 | 23.13 | 23.49 | 450,636 | +0.10(+0.41%) |
Apr 18, 2023 | 23.61 | 23.67 | 23.18 | 23.39 | 587,878 | -0.23(-0.98%) |
Apr 17, 2023 | 23.19 | 23.63 | 23.16 | 23.62 | 704,489 | +0.39(+1.66%) |
Apr 14, 2023 | 23.72 | 23.91 | 23.11 | 23.24 | 366,801 | -0.44(-1.87%) |
Apr 13, 2023 | 23.76 | 23.76 | 23.40 | 23.68 | 586,706 | +0.02(+0.08%) |
Apr 12, 2023 | 23.98 | 24.13 | 23.60 | 23.66 | 829,784 | -0.13(-0.57%) |
Apr 11, 2023 | 23.68 | 23.91 | 23.55 | 23.80 | 1,125,723 | +0.15(+0.65%) |
Apr 10, 2023 | 23.36 | 23.79 | 23.26 | 23.64 | 909,630 | +0.20(+0.86%) |
Apr 06, 2023 | 23.47 | 23.56 | 23.19 | 23.44 | 664,206 | +0.18(+0.79%) |
Apr 05, 2023 | 23.64 | 23.65 | 23.18 | 23.26 | 811,071 | -0.35(-1.47%) |
Apr 04, 2023 | 23.82 | 23.84 | 23.29 | 23.60 | 649,707 | -0.21(-0.89%) |
Apr 03, 2023 | 23.94 | 24.15 | 23.63 | 23.82 | 893,508 | -0.15(-0.64%) |
Mar 31, 2023 | 23.63 | 23.98 | 23.63 | 23.97 | 866,880 | +0.56(+2.39%) |
Mar 30, 2023 | 23.30 | 23.48 | 23.26 | 23.41 | 592,833 | +0.35(+1.53%) |
Mar 29, 2023 | 23.01 | 23.16 | 22.93 | 23.06 | 616,497 | +0.21(+0.92%) |
Mar 28, 2023 | 22.60 | 22.87 | 22.45 | 22.85 | 647,727 | +0.14(+0.63%) |
Mar 27, 2023 | 22.84 | 22.92 | 22.61 | 22.71 | 547,584 | +0.09(+0.38%) |
Mar 24, 2023 | 21.93 | 22.63 | 21.80 | 22.62 | 980,775 | +0.58(+2.64%) |
Mar 23, 2023 | 22.27 | 22.57 | 21.88 | 22.04 | 727,269 | -0.12(-0.56%) |
Mar 22, 2023 | 23.06 | 23.09 | 22.13 | 22.16 | 901,884 | -1.00(-4.32%) |
Mar 21, 2023 | 23.74 | 23.88 | 22.99 | 23.16 | 940,048 | -0.46(-1.94%) |
Mar 20, 2023 | 23.38 | 23.76 | 23.22 | 23.62 | 1,089,158 | +0.46(+1.98%) |
Mar 17, 2023 | 23.01 | 23.29 | 22.86 | 23.16 | 2,684,892 | -0.03(-0.12%) |
Mar 16, 2023 | 22.87 | 23.45 | 22.74 | 23.19 | 1,236,497 | +0.06(+0.25%) |
Mar 15, 2023 | 22.92 | 23.25 | 22.71 | 23.13 | 944,271 | -0.21(-0.90%) |
Mar 14, 2023 | 23.74 | 23.75 | 23.09 | 23.34 | 986,774 | +0.24(+1.03%) |
Mar 13, 2023 | 22.69 | 23.49 | 22.59 | 23.11 | 1,528,304 | +0.18(+0.79%) |
Mar 10, 2023 | 23.97 | 24.03 | 22.80 | 22.92 | 983,535 | -1.13(-4.68%) |
Mar 09, 2023 | 24.43 | 24.43 | 24.02 | 24.05 | 607,434 | -0.18(-0.75%) |
Mar 08, 2023 | 24.29 | 24.48 | 24.05 | 24.23 | 565,682 | -0.01(-0.04%) |
Mar 07, 2023 | 24.63 | 24.63 | 23.94 | 24.24 | 578,708 | -0.33(-1.36%) |
Mar 06, 2023 | 24.95 | 25.05 | 24.40 | 24.57 | 1,210,411 | -0.40(-1.60%) |
Mar 03, 2023 | 25.08 | 25.08 | 24.89 | 24.97 | 756,202 | +0.05(+0.19%) |
Mar 02, 2023 | 24.23 | 24.95 | 24.18 | 24.93 | 673,970 | +0.60(+2.47%) |