Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.39 | 21.90 | 21.22 | 21.22 | 102,482 | -0.34(-1.57%) |
Nov 29, 2023 | 20.92 | 21.74 | 20.92 | 21.56 | 65,742 | +0.68(+3.23%) |
Nov 28, 2023 | 20.93 | 21.27 | 20.77 | 20.89 | 51,835 | -0.07(-0.32%) |
Nov 27, 2023 | 20.95 | 21.44 | 20.85 | 20.95 | 34,178 | -0.07(-0.32%) |
Nov 24, 2023 | 21.21 | 21.51 | 20.49 | 21.02 | 27,963 | -0.20(-0.95%) |
Nov 22, 2023 | 21.71 | 21.90 | 21.18 | 21.22 | 38,289 | -0.46(-2.14%) |
Nov 21, 2023 | 21.55 | 21.90 | 21.55 | 21.69 | 57,477 | -0.14(-0.62%) |
Nov 20, 2023 | 21.27 | 21.82 | 20.58 | 21.82 | 50,639 | +0.49(+2.31%) |
Nov 17, 2023 | 21.26 | 21.84 | 21.08 | 21.33 | 55,321 | +0.16(+0.77%) |
Nov 16, 2023 | 20.89 | 21.26 | 20.66 | 21.17 | 65,781 | +0.11(+0.50%) |
Nov 15, 2023 | 20.92 | 21.07 | 20.61 | 21.06 | 48,790 | +0.48(+2.34%) |
Nov 14, 2023 | 20.67 | 21.07 | 20.55 | 20.58 | 49,251 | +0.18(+0.90%) |
Nov 13, 2023 | 20.40 | 20.78 | 20.39 | 20.39 | 30,941 | +0.04(+0.19%) |
Nov 10, 2023 | 20.49 | 20.70 | 20.36 | 20.36 | 29,687 | -0.14(-0.66%) |
Nov 09, 2023 | 21.07 | 21.07 | 20.49 | 20.49 | 50,672 | -0.71(-3.37%) |
Nov 08, 2023 | 20.81 | 21.23 | 20.69 | 21.21 | 23,759 | +0.45(+2.18%) |
Nov 07, 2023 | 21.21 | 21.61 | 20.69 | 20.75 | 26,594 | -0.41(-1.96%) |
Nov 06, 2023 | 21.56 | 21.68 | 21.17 | 21.17 | 28,743 | -0.47(-2.18%) |
Nov 03, 2023 | 20.93 | 21.71 | 20.81 | 21.64 | 20,501 | +0.96(+4.62%) |
Nov 02, 2023 | 20.26 | 20.92 | 20.26 | 20.68 | 48,884 | +0.63(+3.13%) |
Nov 01, 2023 | 19.34 | 20.31 | 19.34 | 20.06 | 33,113 | +0.73(+3.79%) |
Oct 31, 2023 | 19.39 | 19.46 | 19.06 | 19.32 | 59,325 | +0.07(+0.35%) |
Oct 30, 2023 | 19.42 | 19.89 | 18.84 | 19.26 | 27,390 | -0.10(-0.50%) |
Oct 27, 2023 | 19.75 | 20.09 | 19.20 | 19.35 | 48,259 | -0.37(-1.86%) |
Oct 26, 2023 | 19.91 | 20.34 | 19.51 | 19.72 | 31,200 | -0.16(-0.82%) |
Oct 25, 2023 | 20.03 | 20.37 | 19.69 | 19.88 | 52,875 | -0.39(-1.90%) |
Oct 24, 2023 | 20.57 | 20.84 | 19.67 | 20.27 | 53,883 | -0.13(-0.61%) |
Oct 23, 2023 | 20.26 | 21.19 | 20.26 | 20.39 | 14,316 | -0.22(-1.08%) |
Oct 20, 2023 | 20.51 | 20.62 | 20.11 | 20.62 | 20,863 | +0.19(+0.94%) |
Oct 19, 2023 | 20.80 | 21.18 | 20.42 | 20.42 | 25,830 | -0.47(-2.26%) |
Oct 18, 2023 | 21.12 | 21.28 | 20.71 | 20.90 | 25,301 | -0.31(-1.46%) |
Oct 17, 2023 | 21.66 | 21.69 | 21.17 | 21.21 | 19,022 | -0.59(-2.70%) |
Oct 16, 2023 | 22.12 | 22.18 | 21.67 | 21.79 | 25,284 | -0.21(-0.96%) |
Oct 13, 2023 | 22.83 | 22.89 | 21.78 | 22.01 | 30,664 | -0.83(-3.63%) |
Oct 12, 2023 | 22.81 | 23.07 | 22.31 | 22.84 | 15,857 | -0.11(-0.46%) |
Oct 11, 2023 | 22.85 | 23.03 | 22.74 | 22.94 | 15,796 | +0.23(+1.02%) |
Oct 10, 2023 | 22.47 | 22.80 | 22.13 | 22.71 | 10,665 | +0.22(+0.99%) |
Oct 09, 2023 | 22.28 | 22.56 | 22.09 | 22.49 | 5,994 | +0.27(+1.22%) |
Oct 06, 2023 | 22.07 | 22.81 | 21.97 | 22.22 | 19,810 | -0.05(-0.22%) |
Oct 05, 2023 | 22.43 | 22.47 | 22.17 | 22.27 | 29,363 | -0.15(-0.69%) |
Oct 04, 2023 | 22.68 | 22.97 | 22.42 | 22.42 | 24,546 | -0.18(-0.81%) |
Oct 03, 2023 | 23.41 | 23.41 | 22.59 | 22.60 | 42,755 | -0.96(-4.05%) |
Oct 02, 2023 | 23.73 | 23.73 | 23.29 | 23.56 | 34,759 | -0.22(-0.93%) |
Sep 29, 2023 | 23.56 | 24.30 | 23.56 | 23.78 | 133,967 | +0.32(+1.36%) |
Sep 28, 2023 | 23.17 | 23.55 | 23.17 | 23.46 | 9,921 | +0.21(+0.91%) |
Sep 27, 2023 | 23.18 | 23.41 | 22.91 | 23.25 | 17,880 | +0.07(+0.29%) |
Sep 26, 2023 | 23.11 | 23.35 | 22.91 | 23.18 | 44,703 | +0.01(+0.04%) |
Sep 25, 2023 | 23.08 | 23.27 | 22.95 | 23.17 | 26,622 | +0.10(+0.42%) |
Sep 22, 2023 | 23.12 | 23.18 | 22.77 | 23.08 | 24,751 | +0.06(+0.25%) |
Sep 21, 2023 | 23.15 | 23.17 | 22.82 | 23.02 | 15,186 | -0.41(-1.73%) |
Sep 20, 2023 | 23.29 | 23.44 | 23.16 | 23.42 | 36,083 | +0.20(+0.87%) |
Sep 19, 2023 | 23.00 | 23.35 | 22.78 | 23.22 | 22,614 | +0.14(+0.63%) |
Sep 18, 2023 | 23.17 | 23.41 | 22.99 | 23.08 | 42,362 | -0.29(-1.24%) |
Sep 15, 2023 | 23.11 | 23.40 | 22.38 | 23.37 | 22,348 | +0.05(+0.21%) |
Sep 14, 2023 | 22.60 | 23.34 | 22.60 | 23.32 | 30,462 | +0.59(+2.59%) |
Sep 13, 2023 | 22.62 | 22.78 | 22.09 | 22.73 | 18,632 | +0.08(+0.34%) |
Sep 12, 2023 | 22.44 | 22.79 | 21.91 | 22.65 | 27,409 | -0.06(-0.25%) |
Sep 11, 2023 | 22.58 | 22.76 | 22.38 | 22.71 | 16,652 | +0.20(+0.90%) |
Sep 08, 2023 | 22.51 | 22.77 | 22.40 | 22.51 | 10,618 | +0.03(+0.13%) |
Sep 07, 2023 | 22.42 | 22.49 | 21.91 | 22.48 | 29,471 | +0.07(+0.31%) |
Sep 06, 2023 | 22.46 | 22.67 | 22.02 | 22.41 | 16,633 | -0.12(-0.55%) |
Sep 05, 2023 | 22.28 | 22.66 | 21.98 | 22.53 | 24,218 | -0.15(-0.67%) |
Sep 01, 2023 | 22.46 | 22.72 | 22.18 | 22.68 | 8,823 | +0.11(+0.50%) |
Aug 31, 2023 | 21.87 | 22.57 | 21.79 | 22.57 | 52,360 | +0.63(+2.89%) |
Aug 30, 2023 | 21.67 | 22.01 | 21.34 | 21.94 | 13,450 | +0.04(+0.17%) |
Aug 29, 2023 | 21.13 | 21.90 | 21.13 | 21.90 | 18,294 | +0.43(+1.99%) |
Aug 28, 2023 | 21.85 | 22.02 | 21.41 | 21.47 | 11,568 | +0.10(+0.49%) |
Aug 25, 2023 | 21.47 | 21.77 | 21.22 | 21.37 | 21,970 | -0.22(-1.01%) |
Aug 24, 2023 | 21.54 | 21.79 | 21.41 | 21.59 | 13,180 | +0.06(+0.26%) |
Aug 23, 2023 | 21.56 | 21.84 | 21.40 | 21.53 | 35,012 | -0.01(-0.04%) |
Aug 22, 2023 | 21.94 | 21.94 | 21.26 | 21.54 | 20,508 | +0.17(+0.80%) |
Aug 21, 2023 | 21.67 | 21.67 | 21.21 | 21.37 | 38,502 | -0.40(-1.83%) |
Aug 18, 2023 | 21.32 | 21.99 | 21.32 | 21.77 | 22,596 | +0.35(+1.64%) |
Aug 17, 2023 | 22.09 | 22.09 | 21.31 | 21.41 | 56,291 | -0.57(-2.59%) |
Aug 16, 2023 | 22.46 | 22.46 | 21.79 | 21.98 | 29,808 | -0.52(-2.32%) |
Aug 15, 2023 | 22.29 | 22.74 | 22.29 | 22.50 | 21,045 | -0.10(-0.46%) |
Aug 14, 2023 | 22.70 | 22.70 | 22.13 | 22.61 | 22,261 | -0.01(-0.04%) |
Aug 11, 2023 | 22.76 | 22.77 | 22.51 | 22.62 | 13,460 | -0.15(-0.67%) |
Aug 10, 2023 | 22.88 | 22.99 | 22.58 | 22.77 | 14,935 | -0.04(-0.17%) |
Aug 09, 2023 | 22.26 | 22.81 | 22.03 | 22.81 | 24,118 | +0.45(+2.02%) |
Aug 08, 2023 | 22.32 | 22.46 | 22.10 | 22.36 | 20,202 | -0.04(-0.16%) |
Aug 07, 2023 | 22.55 | 22.87 | 22.39 | 22.39 | 32,494 | -0.26(-1.13%) |
Aug 04, 2023 | 22.40 | 22.93 | 22.38 | 22.65 | 29,920 | +0.31(+1.40%) |
Aug 03, 2023 | 22.69 | 22.83 | 22.18 | 22.33 | 19,542 | -0.47(-2.08%) |
Aug 02, 2023 | 22.83 | 22.88 | 22.46 | 22.81 | 21,699 | -0.16(-0.70%) |
Aug 01, 2023 | 22.95 | 23.03 | 22.60 | 22.97 | 13,524 | -0.14(-0.61%) |
Jul 31, 2023 | 22.68 | 23.18 | 22.68 | 23.11 | 27,636 | +0.27(+1.20%) |
Jul 28, 2023 | 22.74 | 22.91 | 22.42 | 22.84 | 18,768 | +0.09(+0.42%) |
Jul 27, 2023 | 22.49 | 22.74 | 22.40 | 22.74 | 49,045 | +0.24(+1.05%) |
Jul 26, 2023 | 22.10 | 22.59 | 22.10 | 22.50 | 47,812 | +0.24(+1.06%) |
Jul 25, 2023 | 22.20 | 22.45 | 21.98 | 22.27 | 25,302 | +0.05(+0.21%) |
Jul 24, 2023 | 22.28 | 22.53 | 21.93 | 22.22 | 31,588 | -0.18(-0.80%) |
Jul 21, 2023 | 22.48 | 22.48 | 22.21 | 22.40 | 23,114 | -0.10(-0.46%) |
Jul 20, 2023 | 22.41 | 22.56 | 22.27 | 22.50 | 16,266 | -0.04(-0.17%) |
Jul 19, 2023 | 22.46 | 22.60 | 22.31 | 22.54 | 24,248 | +0.19(+0.85%) |
Jul 18, 2023 | 22.30 | 22.56 | 22.28 | 22.35 | 10,873 | +0.01(+0.04%) |
Jul 17, 2023 | 22.55 | 22.64 | 21.80 | 22.34 | 32,642 | -0.30(-1.34%) |
Jul 14, 2023 | 22.56 | 22.69 | 22.38 | 22.65 | 13,302 | -0.05(-0.21%) |
Jul 13, 2023 | 22.32 | 22.69 | 22.23 | 22.69 | 22,483 | +0.38(+1.70%) |
Jul 12, 2023 | 22.30 | 22.46 | 22.18 | 22.31 | 27,851 | +0.11(+0.51%) |
Jul 11, 2023 | 22.15 | 22.31 | 22.04 | 22.20 | 25,966 | +0.06(+0.26%) |
Jul 10, 2023 | 21.80 | 22.21 | 21.79 | 22.14 | 6,351 | +0.32(+1.48%) |
Jul 07, 2023 | 21.48 | 22.13 | 21.48 | 21.82 | 24,823 | +0.08(+0.35%) |
Jul 06, 2023 | 21.91 | 21.94 | 21.48 | 21.75 | 25,351 | -0.37(-1.67%) |
Jul 05, 2023 | 22.27 | 22.70 | 22.03 | 22.12 | 21,882 | -0.28(-1.25%) |
Jul 03, 2023 | 21.90 | 22.55 | 21.90 | 22.40 | 13,048 | +0.36(+1.61%) |
Jun 30, 2023 | 21.90 | 22.22 | 21.72 | 22.04 | 107,557 | +0.16(+0.74%) |
Jun 29, 2023 | 22.35 | 22.43 | 21.80 | 21.88 | 22,170 | -0.54(-2.41%) |
Jun 28, 2023 | 22.08 | 22.64 | 21.95 | 22.42 | 27,663 | +0.23(+1.02%) |
Jun 27, 2023 | 22.41 | 22.44 | 22.13 | 22.19 | 21,261 | -0.20(-0.89%) |
Jun 26, 2023 | 22.23 | 22.53 | 22.20 | 22.39 | 41,127 | +0.38(+1.72%) |
Jun 23, 2023 | 22.03 | 22.41 | 21.80 | 22.01 | 32,014 | -0.10(-0.47%) |
Jun 22, 2023 | 22.28 | 22.35 | 21.86 | 22.12 | 25,533 | -0.20(-0.89%) |
Jun 21, 2023 | 21.93 | 22.33 | 21.81 | 22.31 | 39,285 | +0.42(+1.90%) |
Jun 20, 2023 | 22.49 | 22.49 | 21.90 | 21.90 | 35,695 | -0.64(-2.86%) |
Jun 16, 2023 | 22.67 | 23.01 | 22.31 | 22.54 | 11,264 | +0.04(+0.17%) |
Jun 15, 2023 | 22.18 | 22.71 | 22.18 | 22.50 | 14,800 | +0.14(+0.64%) |
Jun 14, 2023 | 22.84 | 22.84 | 21.98 | 22.36 | 48,013 | -0.43(-1.87%) |
Jun 13, 2023 | 22.90 | 23.07 | 22.67 | 22.79 | 26,375 | +0.11(+0.50%) |
Jun 12, 2023 | 22.85 | 22.85 | 22.48 | 22.67 | 22,589 | -0.16(-0.71%) |
Jun 09, 2023 | 22.90 | 23.07 | 22.84 | 22.84 | 18,488 | -0.09(-0.41%) |
Jun 08, 2023 | 23.30 | 23.39 | 22.80 | 22.93 | 31,693 | -0.37(-1.60%) |
Jun 07, 2023 | 23.44 | 23.55 | 23.30 | 23.30 | 21,200 | -0.04(-0.18%) |
Jun 06, 2023 | 23.56 | 23.76 | 23.33 | 23.34 | 39,879 | -0.27(-1.14%) |
Jun 05, 2023 | 23.44 | 23.75 | 23.27 | 23.62 | 49,910 | +0.21(+0.88%) |
Jun 02, 2023 | 23.05 | 23.52 | 23.04 | 23.41 | 53,520 | +0.39(+1.70%) |
Jun 01, 2023 | 22.75 | 23.06 | 22.59 | 23.02 | 46,680 | +0.20(+0.90%) |
May 31, 2023 | 22.46 | 23.06 | 22.38 | 22.81 | 72,019 | +0.24(+1.07%) |
May 30, 2023 | 22.33 | 23.02 | 22.29 | 22.57 | 31,629 | +0.09(+0.41%) |
May 26, 2023 | 22.56 | 22.57 | 22.19 | 22.48 | 10,771 | -0.10(-0.45%) |
May 25, 2023 | 22.41 | 22.58 | 22.27 | 22.58 | 13,503 | +0.07(+0.33%) |
May 24, 2023 | 22.23 | 22.80 | 21.86 | 22.51 | 35,360 | +0.24(+1.09%) |
May 23, 2023 | 21.80 | 22.32 | 21.71 | 22.26 | 33,165 | +0.28(+1.27%) |
May 22, 2023 | 21.56 | 22.06 | 21.43 | 21.98 | 35,424 | +0.34(+1.59%) |
May 19, 2023 | 21.89 | 21.89 | 21.40 | 21.64 | 25,152 | -0.13(-0.60%) |
May 18, 2023 | 21.50 | 22.19 | 21.50 | 21.77 | 21,837 | +0.08(+0.39%) |
May 17, 2023 | 21.29 | 22.22 | 21.29 | 21.69 | 56,529 | +0.42(+1.97%) |
May 16, 2023 | 20.96 | 21.58 | 20.62 | 21.27 | 47,248 | +0.31(+1.47%) |
May 15, 2023 | 20.76 | 21.04 | 20.51 | 20.96 | 27,541 | +0.02(+0.09%) |
May 12, 2023 | 20.95 | 21.19 | 20.57 | 20.94 | 33,387 | +0.14(+0.67%) |
May 11, 2023 | 20.58 | 20.94 | 20.33 | 20.80 | 39,777 | +0.24(+1.18%) |
May 10, 2023 | 20.79 | 20.96 | 20.56 | 20.56 | 20,834 | -0.01(-0.05%) |
May 09, 2023 | 21.01 | 21.19 | 20.38 | 20.57 | 36,343 | -0.60(-2.85%) |
May 08, 2023 | 21.53 | 21.74 | 21.06 | 21.17 | 37,274 | -0.17(-0.78%) |
May 05, 2023 | 20.93 | 21.49 | 20.93 | 21.34 | 27,289 | +0.59(+2.85%) |
May 04, 2023 | 21.37 | 21.43 | 20.47 | 20.75 | 93,554 | -1.18(-5.40%) |
May 03, 2023 | 22.05 | 22.57 | 21.93 | 21.93 | 47,736 | -0.16(-0.72%) |
May 02, 2023 | 22.82 | 22.83 | 21.94 | 22.09 | 45,765 | -0.77(-3.38%) |
May 01, 2023 | 23.18 | 23.24 | 22.66 | 22.86 | 43,244 | -0.43(-1.84%) |
Apr 28, 2023 | 23.03 | 23.29 | 23.01 | 23.29 | 80,329 | +0.09(+0.40%) |
Apr 27, 2023 | 22.77 | 23.33 | 22.77 | 23.20 | 32,205 | +0.34(+1.47%) |
Apr 26, 2023 | 22.68 | 23.29 | 22.63 | 22.86 | 61,832 | +0.06(+0.25%) |
Apr 25, 2023 | 22.94 | 23.30 | 22.56 | 22.80 | 28,672 | -0.30(-1.29%) |
Apr 24, 2023 | 23.23 | 23.33 | 23.01 | 23.10 | 24,368 | -0.14(-0.60%) |
Apr 21, 2023 | 23.28 | 23.30 | 23.06 | 23.24 | 17,075 | +0.04(+0.18%) |
Apr 20, 2023 | 22.85 | 23.26 | 22.85 | 23.20 | 19,854 | +0.14(+0.63%) |
Apr 19, 2023 | 22.94 | 23.17 | 22.69 | 23.06 | 18,145 | +0.05(+0.20%) |
Apr 18, 2023 | 22.93 | 23.06 | 22.70 | 23.01 | 23,926 | +0.02(+0.08%) |
Apr 17, 2023 | 22.83 | 23.01 | 22.49 | 22.99 | 32,820 | +0.26(+1.15%) |
Apr 14, 2023 | 22.54 | 22.74 | 22.48 | 22.73 | 18,758 | -0.03(-0.12%) |
Apr 13, 2023 | 22.61 | 22.82 | 22.51 | 22.76 | 19,763 | +0.14(+0.62%) |
Apr 12, 2023 | 22.39 | 23.06 | 22.38 | 22.62 | 29,850 | +0.12(+0.54%) |
Apr 11, 2023 | 21.94 | 22.54 | 21.94 | 22.50 | 16,608 | +0.48(+2.20%) |
Apr 10, 2023 | 22.16 | 22.17 | 21.82 | 22.01 | 11,043 | -0.18(-0.80%) |
Apr 06, 2023 | 21.98 | 22.26 | 21.73 | 22.19 | 28,105 | +0.00(+0.00%) |
Apr 05, 2023 | 21.85 | 22.30 | 21.85 | 22.19 | 22,611 | +0.17(+0.76%) |
Apr 04, 2023 | 22.31 | 22.31 | 21.72 | 22.02 | 47,438 | -0.34(-1.50%) |
Apr 03, 2023 | 22.29 | 22.48 | 22.01 | 22.36 | 18,760 | +0.14(+0.63%) |
Mar 31, 2023 | 22.38 | 22.56 | 22.12 | 22.22 | 138,910 | -0.20(-0.91%) |
Mar 30, 2023 | 22.31 | 22.59 | 22.09 | 22.42 | 36,296 | +0.37(+1.69%) |
Mar 29, 2023 | 22.22 | 22.59 | 21.63 | 22.05 | 36,913 | -0.06(-0.26%) |
Mar 28, 2023 | 21.59 | 22.16 | 21.38 | 22.11 | 32,603 | +0.68(+3.18%) |
Mar 27, 2023 | 21.77 | 22.12 | 20.96 | 21.43 | 55,823 | +0.73(+3.52%) |
Mar 24, 2023 | 21.00 | 21.19 | 20.64 | 20.70 | 44,076 | -0.36(-1.69%) |
Mar 23, 2023 | 21.14 | 21.37 | 20.53 | 21.05 | 82,174 | +0.13(+0.62%) |
Mar 22, 2023 | 20.42 | 21.81 | 19.80 | 20.92 | 79,015 | +0.32(+1.54%) |
Mar 21, 2023 | 20.21 | 20.74 | 19.75 | 20.61 | 42,618 | +0.62(+3.10%) |
Mar 20, 2023 | 20.17 | 21.07 | 19.56 | 19.99 | 36,909 | -0.03(-0.16%) |
Mar 17, 2023 | 21.84 | 22.33 | 20.02 | 20.02 | 74,761 | -2.00(-9.09%) |
Mar 16, 2023 | 20.76 | 23.04 | 20.33 | 22.02 | 51,554 | +1.46(+7.11%) |
Mar 15, 2023 | 20.82 | 20.82 | 20.20 | 20.56 | 49,046 | -0.74(-3.46%) |
Mar 14, 2023 | 20.78 | 21.83 | 20.50 | 21.30 | 42,676 | +0.89(+4.38%) |
Mar 13, 2023 | 21.77 | 22.24 | 20.02 | 20.40 | 63,084 | -1.93(-8.64%) |
Mar 10, 2023 | 22.40 | 23.33 | 21.71 | 22.33 | 28,087 | -0.31(-1.36%) |
Mar 09, 2023 | 23.44 | 23.48 | 22.41 | 22.64 | 32,393 | -0.77(-3.30%) |
Mar 08, 2023 | 23.29 | 23.53 | 23.27 | 23.41 | 9,517 | +0.12(+0.51%) |
Mar 07, 2023 | 23.54 | 23.61 | 23.27 | 23.29 | 13,003 | -0.26(-1.09%) |
Mar 06, 2023 | 23.45 | 23.74 | 23.13 | 23.55 | 42,077 | +0.09(+0.39%) |
Mar 03, 2023 | 23.09 | 23.45 | 23.09 | 23.45 | 11,746 | +0.37(+1.59%) |
Mar 02, 2023 | 22.99 | 23.12 | 22.93 | 23.09 | 29,153 | -0.05(-0.20%) |
Mar 01, 2023 | 23.20 | 23.24 | 23.05 | 23.13 | 10,255 | -0.09(-0.39%) |
Feb 28, 2023 | 22.84 | 23.30 | 22.84 | 23.23 | 55,185 | +0.38(+1.64%) |
Feb 27, 2023 | 23.05 | 23.42 | 22.68 | 22.85 | 27,956 | -0.11(-0.48%) |
Feb 24, 2023 | 23.16 | 23.32 | 22.93 | 22.96 | 12,303 | -0.35(-1.49%) |
Feb 23, 2023 | 23.07 | 23.31 | 22.78 | 23.31 | 18,489 | +0.30(+1.31%) |
Feb 22, 2023 | 22.37 | 23.06 | 22.37 | 23.01 | 30,597 | +0.47(+2.07%) |
Feb 21, 2023 | 23.19 | 23.60 | 22.45 | 22.54 | 23,359 | -0.84(-3.61%) |
Feb 17, 2023 | 23.09 | 23.49 | 22.97 | 23.38 | 11,922 | +0.19(+0.83%) |
Feb 16, 2023 | 23.47 | 23.50 | 23.19 | 23.19 | 5,035 | -0.39(-1.67%) |
Feb 15, 2023 | 23.38 | 23.60 | 23.09 | 23.58 | 13,888 | +0.17(+0.74%) |
Feb 14, 2023 | 23.04 | 23.60 | 23.03 | 23.41 | 28,838 | +0.42(+1.83%) |
Feb 13, 2023 | 23.17 | 23.28 | 22.91 | 22.99 | 43,409 | -0.26(-1.10%) |
Feb 10, 2023 | 23.58 | 23.58 | 23.11 | 23.24 | 11,451 | -0.24(-1.01%) |
Feb 09, 2023 | 23.75 | 23.89 | 23.48 | 23.48 | 7,556 | -0.05(-0.19%) |
Feb 08, 2023 | 23.66 | 23.88 | 23.42 | 23.53 | 12,016 | -0.25(-1.04%) |
Feb 07, 2023 | 23.73 | 23.77 | 23.38 | 23.77 | 17,314 | +0.03(+0.12%) |
Feb 06, 2023 | 23.79 | 24.01 | 23.58 | 23.75 | 12,783 | -0.45(-1.86%) |
Feb 03, 2023 | 24.36 | 24.54 | 24.00 | 24.20 | 27,263 | -0.34(-1.38%) |
Feb 02, 2023 | 24.43 | 24.59 | 24.03 | 24.54 | 43,133 | +0.31(+1.29%) |
Feb 01, 2023 | 24.16 | 24.40 | 24.05 | 24.22 | 32,062 | -0.02(-0.08%) |
Jan 31, 2023 | 23.60 | 24.36 | 23.41 | 24.24 | 143,241 | +0.54(+2.28%) |
Jan 30, 2023 | 23.46 | 23.70 | 23.39 | 23.70 | 13,132 | +0.11(+0.47%) |
Jan 27, 2023 | 23.27 | 23.72 | 23.27 | 23.59 | 12,869 | +0.24(+1.02%) |
Jan 26, 2023 | 23.36 | 23.36 | 23.03 | 23.35 | 13,676 | +0.14(+0.59%) |
Jan 25, 2023 | 23.12 | 23.27 | 22.97 | 23.22 | 16,585 | +0.05(+0.24%) |
Jan 24, 2023 | 23.22 | 23.36 | 23.13 | 23.16 | 18,275 | -0.06(-0.28%) |
Jan 23, 2023 | 23.39 | 23.46 | 23.11 | 23.23 | 22,183 | -0.07(-0.31%) |
Jan 20, 2023 | 23.31 | 23.36 | 23.02 | 23.30 | 14,630 | -0.04(-0.16%) |
Jan 19, 2023 | 23.00 | 23.34 | 22.95 | 23.34 | 15,101 | +0.42(+1.84%) |
Jan 18, 2023 | 23.25 | 23.25 | 22.81 | 22.91 | 21,119 | -0.13(-0.56%) |
Jan 17, 2023 | 23.07 | 23.10 | 22.78 | 23.04 | 15,453 | +0.02(+0.08%) |
Jan 13, 2023 | 23.00 | 23.18 | 22.67 | 23.02 | 18,394 | +0.10(+0.44%) |
Jan 12, 2023 | 23.20 | 23.36 | 22.83 | 22.92 | 25,747 | -0.38(-1.61%) |
Jan 11, 2023 | 22.93 | 23.30 | 22.69 | 23.30 | 45,090 | +0.47(+2.05%) |
Jan 10, 2023 | 22.71 | 22.94 | 22.33 | 22.83 | 34,901 | +0.12(+0.52%) |
Jan 09, 2023 | 22.70 | 22.88 | 22.34 | 22.71 | 45,119 | +0.12(+0.53%) |
Jan 06, 2023 | 22.53 | 22.85 | 22.34 | 22.59 | 30,606 | +0.16(+0.69%) |
Jan 05, 2023 | 21.92 | 22.46 | 21.53 | 22.44 | 34,292 | +0.47(+2.13%) |
Jan 04, 2023 | 21.26 | 21.98 | 21.26 | 21.97 | 44,092 | +0.83(+3.94%) |
Jan 03, 2023 | 21.19 | 21.53 | 21.07 | 21.14 | 19,159 | +0.05(+0.22%) |
Dec 30, 2022 | 21.56 | 21.69 | 21.07 | 21.09 | 81,803 | -0.44(-2.04%) |
Dec 29, 2022 | 21.80 | 22.29 | 21.48 | 21.53 | 38,054 | -0.19(-0.89%) |
Dec 28, 2022 | 21.76 | 22.22 | 21.48 | 21.72 | 48,392 | -0.04(-0.17%) |
Dec 27, 2022 | 21.92 | 22.13 | 21.64 | 21.76 | 40,419 | -0.30(-1.37%) |
Dec 23, 2022 | 22.12 | 22.42 | 21.77 | 22.06 | 36,422 | -0.10(-0.43%) |
Dec 22, 2022 | 22.45 | 22.52 | 22.03 | 22.16 | 54,734 | -0.33(-1.45%) |
Dec 21, 2022 | 22.27 | 22.52 | 22.20 | 22.48 | 35,555 | +0.28(+1.27%) |
Dec 20, 2022 | 22.25 | 22.48 | 22.17 | 22.20 | 42,349 | -0.21(-0.93%) |
Dec 19, 2022 | 22.32 | 22.52 | 22.20 | 22.41 | 26,716 | +0.09(+0.41%) |
Dec 16, 2022 | 22.23 | 22.36 | 22.06 | 22.32 | 32,339 | +0.03(+0.12%) |
Dec 15, 2022 | 22.34 | 22.49 | 22.24 | 22.29 | 30,993 | -0.11(-0.49%) |
Dec 14, 2022 | 22.44 | 22.52 | 22.14 | 22.40 | 37,129 | -0.03(-0.12%) |
Dec 13, 2022 | 22.38 | 22.68 | 22.17 | 22.43 | 36,629 | +0.45(+2.04%) |
Dec 12, 2022 | 22.50 | 22.50 | 21.98 | 21.98 | 48,306 | -0.51(-2.28%) |
Dec 09, 2022 | 22.50 | 22.68 | 22.29 | 22.49 | 29,116 | -0.19(-0.85%) |
Dec 08, 2022 | 22.90 | 22.95 | 22.52 | 22.68 | 27,741 | -0.02(-0.07%) |
Dec 07, 2022 | 22.67 | 22.90 | 22.61 | 22.70 | 26,531 | +0.06(+0.28%) |
Dec 06, 2022 | 23.08 | 23.08 | 22.57 | 22.64 | 25,662 | -0.37(-1.61%) |
Dec 05, 2022 | 23.02 | 23.25 | 22.63 | 23.01 | 19,723 | -0.07(-0.31%) |
Dec 02, 2022 | 22.90 | 23.24 | 22.70 | 23.08 | 30,633 | -0.02(-0.08%) |