Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.90 | 24.12 | 23.63 | 23.96 | 16,000 | +0.27(+1.14%) |
Oct 30, 2023 | 23.34 | 23.83 | 22.71 | 23.69 | 18,710 | +0.68(+2.97%) |
Oct 27, 2023 | 22.51 | 23.04 | 22.37 | 23.01 | 36,417 | +0.70(+3.15%) |
Oct 26, 2023 | 22.26 | 22.43 | 21.82 | 22.31 | 17,883 | +0.17(+0.78%) |
Oct 25, 2023 | 22.59 | 22.63 | 21.94 | 22.13 | 16,455 | -0.84(-3.65%) |
Oct 24, 2023 | 23.44 | 23.49 | 22.94 | 22.97 | 22,221 | -0.47(-2.01%) |
Oct 23, 2023 | 24.07 | 24.23 | 23.39 | 23.44 | 21,419 | -0.79(-3.26%) |
Oct 20, 2023 | 24.81 | 24.81 | 23.95 | 24.23 | 26,530 | -0.38(-1.53%) |
Oct 19, 2023 | 24.20 | 24.71 | 24.11 | 24.61 | 21,845 | +0.32(+1.31%) |
Oct 18, 2023 | 24.99 | 24.99 | 24.11 | 24.29 | 29,683 | -0.79(-3.15%) |
Oct 17, 2023 | 24.59 | 25.27 | 24.59 | 25.08 | 25,228 | +0.26(+1.05%) |
Oct 16, 2023 | 24.81 | 24.97 | 24.45 | 24.82 | 28,193 | +0.32(+1.30%) |
Oct 13, 2023 | 24.82 | 25.12 | 24.30 | 24.50 | 25,112 | -0.35(-1.40%) |
Oct 12, 2023 | 25.28 | 25.28 | 24.69 | 24.85 | 31,192 | -0.50(-1.98%) |
Oct 11, 2023 | 25.57 | 25.98 | 25.17 | 25.35 | 25,344 | -0.29(-1.13%) |
Oct 10, 2023 | 25.89 | 26.49 | 25.60 | 25.64 | 13,862 | -0.10(-0.37%) |
Oct 09, 2023 | 25.16 | 25.98 | 25.16 | 25.74 | 20,082 | +0.28(+1.10%) |
Oct 06, 2023 | 25.24 | 25.82 | 25.24 | 25.46 | 14,447 | +0.11(+0.42%) |
Oct 05, 2023 | 25.41 | 25.44 | 24.76 | 25.35 | 28,043 | +0.02(+0.08%) |
Oct 04, 2023 | 25.77 | 25.77 | 25.25 | 25.33 | 14,073 | -0.45(-1.76%) |
Oct 03, 2023 | 26.03 | 26.27 | 25.57 | 25.79 | 26,516 | -0.50(-1.91%) |
Oct 02, 2023 | 26.61 | 26.61 | 25.83 | 26.29 | 22,494 | -0.40(-1.48%) |
Sep 29, 2023 | 27.08 | 27.23 | 26.68 | 26.68 | 17,334 | -0.08(-0.29%) |
Sep 28, 2023 | 26.36 | 26.79 | 25.80 | 26.76 | 25,480 | +0.52(+1.98%) |
Sep 27, 2023 | 26.52 | 27.07 | 26.15 | 26.24 | 41,432 | +0.08(+0.29%) |
Sep 26, 2023 | 25.73 | 26.34 | 25.37 | 26.16 | 52,102 | +0.40(+1.53%) |
Sep 25, 2023 | 25.66 | 26.00 | 25.67 | 25.77 | 55,608 | -0.04(-0.15%) |
Sep 22, 2023 | 25.55 | 25.86 | 25.26 | 25.80 | 48,194 | +0.17(+0.68%) |
Sep 21, 2023 | 26.17 | 26.17 | 25.41 | 25.63 | 63,477 | -0.74(-2.81%) |
Sep 20, 2023 | 26.28 | 26.60 | 26.05 | 26.37 | 17,872 | +0.35(+1.33%) |
Sep 19, 2023 | 25.76 | 26.50 | 25.74 | 26.03 | 22,922 | +0.26(+1.01%) |
Sep 18, 2023 | 26.30 | 26.30 | 25.60 | 25.77 | 20,299 | -1.07(-3.99%) |
Sep 15, 2023 | 26.83 | 27.00 | 26.44 | 26.84 | 41,392 | -0.04(-0.14%) |
Sep 14, 2023 | 26.61 | 27.04 | 26.46 | 26.87 | 27,950 | +0.41(+1.57%) |
Sep 13, 2023 | 26.76 | 26.97 | 26.21 | 26.46 | 27,554 | -0.19(-0.72%) |
Sep 12, 2023 | 26.67 | 27.03 | 26.47 | 26.65 | 21,240 | +0.13(+0.51%) |
Sep 11, 2023 | 26.31 | 26.55 | 25.94 | 26.52 | 30,515 | +0.33(+1.25%) |
Sep 08, 2023 | 25.99 | 26.32 | 25.68 | 26.19 | 28,404 | +0.35(+1.34%) |
Sep 07, 2023 | 25.74 | 25.95 | 25.56 | 25.84 | 88,691 | -0.45(-1.72%) |
Sep 06, 2023 | 26.37 | 26.55 | 25.51 | 26.30 | 93,685 | -0.13(-0.47%) |
Sep 05, 2023 | 27.34 | 27.34 | 26.40 | 26.42 | 21,130 | -1.09(-3.96%) |
Sep 01, 2023 | 26.85 | 27.58 | 26.51 | 27.51 | 52,052 | +1.02(+3.86%) |
Aug 31, 2023 | 27.10 | 27.10 | 26.36 | 26.49 | 22,596 | -0.38(-1.40%) |
Aug 30, 2023 | 27.81 | 27.89 | 26.74 | 26.86 | 44,016 | -1.03(-3.70%) |
Aug 29, 2023 | 27.62 | 27.93 | 27.56 | 27.90 | 91,403 | +0.28(+1.01%) |
Aug 28, 2023 | 27.59 | 27.73 | 27.31 | 27.62 | 25,485 | +0.39(+1.42%) |
Aug 25, 2023 | 27.43 | 27.44 | 26.86 | 27.23 | 25,720 | -0.18(-0.67%) |
Aug 24, 2023 | 26.89 | 27.46 | 26.70 | 27.41 | 28,383 | +0.45(+1.68%) |
Aug 23, 2023 | 26.51 | 26.96 | 26.51 | 26.96 | 35,970 | +0.57(+2.15%) |
Aug 22, 2023 | 26.27 | 26.57 | 26.08 | 26.39 | 57,365 | +0.22(+0.85%) |
Aug 21, 2023 | 26.51 | 26.87 | 26.10 | 26.17 | 33,031 | -0.50(-1.86%) |
Aug 18, 2023 | 26.00 | 26.73 | 26.00 | 26.67 | 47,895 | +0.49(+1.86%) |
Aug 17, 2023 | 26.40 | 26.40 | 26.00 | 26.18 | 19,246 | +0.02(+0.07%) |
Aug 16, 2023 | 26.18 | 26.60 | 25.95 | 26.16 | 39,062 | -0.04(-0.15%) |
Aug 15, 2023 | 26.64 | 26.71 | 25.89 | 26.20 | 63,895 | -0.79(-2.93%) |
Aug 14, 2023 | 27.50 | 27.50 | 26.81 | 26.99 | 25,473 | -0.72(-2.61%) |
Aug 11, 2023 | 28.35 | 28.37 | 27.62 | 27.72 | 22,377 | -0.65(-2.29%) |
Aug 10, 2023 | 29.24 | 29.24 | 28.32 | 28.36 | 17,254 | -0.65(-2.23%) |
Aug 09, 2023 | 29.21 | 29.26 | 28.77 | 29.01 | 19,255 | -0.36(-1.23%) |
Aug 08, 2023 | 29.10 | 29.50 | 29.07 | 29.37 | 38,866 | -0.08(-0.26%) |
Aug 07, 2023 | 29.70 | 29.90 | 29.03 | 29.45 | 50,859 | -0.74(-2.46%) |
Aug 04, 2023 | 31.12 | 31.12 | 30.16 | 30.19 | 32,433 | -1.02(-3.27%) |
Aug 03, 2023 | 32.41 | 32.41 | 29.88 | 31.21 | 78,377 | +0.60(+1.96%) |
Aug 02, 2023 | 30.89 | 31.38 | 30.40 | 30.61 | 76,753 | -1.00(-3.17%) |
Aug 01, 2023 | 30.69 | 31.89 | 30.69 | 31.61 | 55,568 | +0.64(+2.06%) |
Jul 31, 2023 | 31.30 | 31.49 | 30.72 | 30.98 | 72,894 | -0.30(-0.95%) |
Jul 28, 2023 | 31.60 | 31.82 | 31.23 | 31.27 | 16,790 | -0.05(-0.15%) |
Jul 27, 2023 | 31.92 | 31.98 | 31.22 | 31.32 | 36,985 | -0.39(-1.23%) |
Jul 26, 2023 | 32.24 | 32.92 | 31.39 | 31.71 | 35,716 | -0.60(-1.86%) |
Jul 25, 2023 | 31.44 | 32.74 | 31.44 | 32.31 | 50,637 | +0.87(+2.76%) |
Jul 24, 2023 | 31.90 | 32.00 | 31.18 | 31.44 | 43,712 | -0.37(-1.17%) |
Jul 21, 2023 | 32.46 | 32.46 | 31.46 | 31.81 | 18,285 | -0.41(-1.27%) |
Jul 20, 2023 | 32.99 | 32.99 | 31.72 | 32.22 | 38,135 | -0.62(-1.89%) |
Jul 19, 2023 | 32.72 | 32.92 | 32.35 | 32.84 | 35,382 | +0.44(+1.35%) |
Jul 18, 2023 | 31.97 | 32.91 | 31.97 | 32.41 | 26,833 | +0.64(+2.01%) |
Jul 17, 2023 | 31.29 | 32.09 | 31.29 | 31.77 | 42,522 | +0.65(+2.08%) |
Jul 14, 2023 | 32.01 | 32.19 | 30.96 | 31.12 | 18,073 | -0.91(-2.83%) |
Jul 13, 2023 | 31.85 | 32.18 | 31.57 | 32.02 | 24,727 | +0.65(+2.07%) |
Jul 12, 2023 | 30.91 | 31.39 | 30.78 | 31.38 | 40,166 | +1.18(+3.92%) |
Jul 11, 2023 | 30.47 | 30.76 | 29.52 | 30.19 | 72,269 | +0.13(+0.44%) |
Jul 10, 2023 | 30.20 | 30.84 | 29.98 | 30.06 | 33,419 | +0.22(+0.73%) |
Jul 07, 2023 | 29.69 | 30.41 | 29.69 | 29.84 | 102,028 | +0.12(+0.42%) |
Jul 06, 2023 | 29.56 | 30.07 | 28.90 | 29.72 | 29,385 | -0.01(-0.03%) |
Jul 05, 2023 | 28.80 | 30.17 | 28.80 | 29.73 | 27,761 | +0.48(+1.63%) |
Jul 03, 2023 | 28.66 | 29.46 | 28.58 | 29.25 | 12,359 | +0.17(+0.59%) |
Jun 30, 2023 | 29.30 | 29.30 | 28.43 | 29.08 | 77,374 | -0.10(-0.33%) |
Jun 29, 2023 | 28.85 | 29.54 | 28.60 | 29.17 | 19,221 | +0.54(+1.90%) |
Jun 28, 2023 | 28.00 | 28.93 | 27.79 | 28.63 | 28,292 | +0.43(+1.52%) |
Jun 27, 2023 | 26.72 | 28.30 | 26.56 | 28.20 | 39,265 | +1.07(+3.94%) |
Jun 26, 2023 | 28.19 | 28.90 | 26.27 | 27.13 | 94,849 | -1.20(-4.24%) |
Jun 23, 2023 | 27.73 | 28.75 | 27.57 | 28.33 | 168,994 | +0.09(+0.30%) |
Jun 22, 2023 | 29.03 | 29.03 | 28.21 | 28.25 | 15,089 | -0.93(-3.20%) |
Jun 21, 2023 | 29.32 | 29.47 | 29.00 | 29.18 | 27,608 | +0.45(+1.56%) |
Jun 20, 2023 | 28.75 | 28.91 | 27.90 | 28.74 | 27,566 | +0.01(+0.03%) |
Jun 16, 2023 | 29.62 | 29.64 | 28.71 | 28.73 | 30,769 | -0.28(-0.95%) |
Jun 15, 2023 | 29.92 | 29.92 | 28.64 | 29.00 | 40,951 | -0.10(-0.33%) |
Jun 14, 2023 | 29.92 | 29.92 | 28.74 | 29.10 | 32,833 | -0.68(-2.27%) |
Jun 13, 2023 | 29.11 | 30.04 | 28.83 | 29.77 | 24,218 | +0.49(+1.66%) |
Jun 12, 2023 | 28.19 | 29.57 | 28.19 | 29.29 | 34,614 | +1.16(+4.14%) |
Jun 09, 2023 | 29.05 | 29.26 | 27.99 | 28.13 | 20,582 | -1.00(-3.44%) |
Jun 08, 2023 | 30.33 | 30.33 | 29.00 | 29.13 | 22,261 | -0.93(-3.11%) |
Jun 07, 2023 | 28.85 | 30.59 | 28.85 | 30.06 | 43,277 | +1.21(+4.20%) |
Jun 06, 2023 | 25.96 | 29.17 | 25.96 | 28.85 | 22,478 | +2.76(+10.60%) |
Jun 05, 2023 | 26.13 | 26.83 | 25.65 | 26.08 | 30,698 | +0.10(+0.37%) |
Jun 02, 2023 | 25.52 | 26.04 | 25.32 | 25.99 | 83,836 | +0.78(+3.10%) |
Jun 01, 2023 | 25.10 | 25.21 | 24.53 | 25.21 | 71,242 | +0.28(+1.11%) |
May 31, 2023 | 25.17 | 25.58 | 24.55 | 24.93 | 57,469 | -0.20(-0.80%) |
May 30, 2023 | 24.25 | 25.72 | 24.07 | 25.13 | 21,967 | +1.00(+4.15%) |
May 26, 2023 | 23.85 | 24.56 | 23.55 | 24.13 | 129,471 | +0.30(+1.24%) |
May 25, 2023 | 24.49 | 24.49 | 23.82 | 23.83 | 13,830 | -0.84(-3.40%) |
May 24, 2023 | 25.34 | 25.34 | 24.57 | 24.67 | 14,951 | -0.82(-3.22%) |
May 23, 2023 | 24.85 | 25.89 | 24.85 | 25.49 | 17,289 | +0.55(+2.22%) |
May 22, 2023 | 25.19 | 25.19 | 24.78 | 24.94 | 10,874 | -0.13(-0.53%) |
May 19, 2023 | 25.66 | 25.66 | 25.07 | 25.07 | 6,452 | -0.49(-1.92%) |
May 18, 2023 | 25.27 | 25.74 | 24.88 | 25.56 | 16,957 | +0.25(+1.01%) |
May 17, 2023 | 23.92 | 25.39 | 23.92 | 25.31 | 12,558 | +1.39(+5.79%) |
May 16, 2023 | 24.35 | 24.43 | 23.73 | 23.92 | 7,833 | -0.49(-2.01%) |
May 15, 2023 | 24.18 | 24.79 | 24.18 | 24.41 | 14,251 | +0.24(+0.97%) |
May 12, 2023 | 24.23 | 24.42 | 23.74 | 24.18 | 9,276 | -0.06(-0.23%) |
May 11, 2023 | 24.04 | 24.36 | 23.97 | 24.23 | 14,789 | -0.08(-0.35%) |
May 10, 2023 | 25.42 | 25.42 | 24.25 | 24.32 | 14,081 | -0.69(-2.75%) |
May 09, 2023 | 24.88 | 25.31 | 24.53 | 25.01 | 16,790 | -0.15(-0.60%) |
May 08, 2023 | 25.92 | 26.02 | 25.13 | 25.16 | 20,245 | -0.41(-1.62%) |
May 05, 2023 | 25.37 | 25.78 | 24.81 | 25.57 | 21,085 | +0.75(+3.04%) |
May 04, 2023 | 24.51 | 25.27 | 24.08 | 24.82 | 28,287 | +0.85(+3.54%) |
May 03, 2023 | 24.37 | 24.95 | 23.82 | 23.97 | 26,444 | -0.12(-0.51%) |
May 02, 2023 | 25.16 | 25.16 | 24.05 | 24.09 | 32,464 | -0.91(-3.66%) |
May 01, 2023 | 25.29 | 25.59 | 24.68 | 25.01 | 19,272 | -0.22(-0.86%) |
Apr 28, 2023 | 25.36 | 26.03 | 24.82 | 25.22 | 25,687 | -0.23(-0.89%) |
Apr 27, 2023 | 24.62 | 25.55 | 24.62 | 25.45 | 12,698 | +0.97(+3.97%) |
Apr 26, 2023 | 23.95 | 24.53 | 23.90 | 24.48 | 17,914 | +0.29(+1.21%) |
Apr 25, 2023 | 25.03 | 25.69 | 24.00 | 24.19 | 61,260 | -1.23(-4.82%) |
Apr 24, 2023 | 25.27 | 25.53 | 25.17 | 25.41 | 19,142 | +0.07(+0.26%) |
Apr 21, 2023 | 25.57 | 25.73 | 25.22 | 25.35 | 22,784 | -0.26(-1.03%) |
Apr 20, 2023 | 25.43 | 25.75 | 24.99 | 25.61 | 14,257 | +0.39(+1.53%) |
Apr 19, 2023 | 25.05 | 25.39 | 24.77 | 25.22 | 13,916 | +0.16(+0.64%) |
Apr 18, 2023 | 25.15 | 25.30 | 24.86 | 25.06 | 15,712 | -0.15(-0.60%) |
Apr 17, 2023 | 24.71 | 25.33 | 24.69 | 25.21 | 15,095 | +0.23(+0.91%) |
Apr 14, 2023 | 24.87 | 25.11 | 24.66 | 24.99 | 17,106 | -0.02(-0.08%) |
Apr 13, 2023 | 24.62 | 25.07 | 24.57 | 25.01 | 15,024 | +0.33(+1.34%) |
Apr 12, 2023 | 25.16 | 25.16 | 24.53 | 24.68 | 10,288 | -0.10(-0.42%) |
Apr 11, 2023 | 24.57 | 24.88 | 24.47 | 24.78 | 28,859 | +0.38(+1.54%) |
Apr 10, 2023 | 23.97 | 24.54 | 23.87 | 24.40 | 23,467 | +0.14(+0.58%) |
Apr 06, 2023 | 24.11 | 24.43 | 24.01 | 24.26 | 10,085 | +0.26(+1.10%) |
Apr 05, 2023 | 24.05 | 24.32 | 23.70 | 24.00 | 29,054 | -0.08(-0.35%) |
Apr 04, 2023 | 24.54 | 24.55 | 23.86 | 24.08 | 24,874 | -0.64(-2.59%) |
Apr 03, 2023 | 25.04 | 25.04 | 24.14 | 24.72 | 44,039 | +0.13(+0.54%) |
Mar 31, 2023 | 24.08 | 24.67 | 24.08 | 24.59 | 41,608 | +0.52(+2.15%) |
Mar 30, 2023 | 24.78 | 24.78 | 23.95 | 24.07 | 13,681 | -0.55(-2.22%) |
Mar 29, 2023 | 24.38 | 24.64 | 24.16 | 24.62 | 23,283 | +0.45(+1.87%) |
Mar 28, 2023 | 24.08 | 24.47 | 24.00 | 24.17 | 22,939 | +0.14(+0.59%) |
Mar 27, 2023 | 23.96 | 24.24 | 23.80 | 24.03 | 29,840 | +0.35(+1.47%) |
Mar 24, 2023 | 23.40 | 23.78 | 23.22 | 23.68 | 24,509 | +0.07(+0.28%) |
Mar 23, 2023 | 24.90 | 25.07 | 23.10 | 23.61 | 27,262 | -1.09(-4.43%) |
Mar 22, 2023 | 25.29 | 25.46 | 24.65 | 24.71 | 28,130 | -0.59(-2.35%) |
Mar 21, 2023 | 24.22 | 25.58 | 24.22 | 25.30 | 41,383 | +1.76(+7.49%) |
Mar 20, 2023 | 23.83 | 24.27 | 22.98 | 23.54 | 52,195 | -0.21(-0.87%) |
Mar 17, 2023 | 24.68 | 24.68 | 23.71 | 23.74 | 159,784 | -1.25(-5.01%) |
Mar 16, 2023 | 24.21 | 25.49 | 23.96 | 25.00 | 41,375 | +0.25(+1.03%) |
Mar 15, 2023 | 24.37 | 25.75 | 23.77 | 24.74 | 46,872 | -0.50(-1.98%) |
Mar 14, 2023 | 26.21 | 26.21 | 24.55 | 25.24 | 71,786 | +0.04(+0.15%) |
Mar 13, 2023 | 25.69 | 26.29 | 25.07 | 25.20 | 60,237 | -1.00(-3.81%) |
Mar 10, 2023 | 27.42 | 27.46 | 25.81 | 26.20 | 51,322 | -1.41(-5.12%) |
Mar 09, 2023 | 28.76 | 28.76 | 27.56 | 27.62 | 42,709 | -1.08(-3.78%) |
Mar 08, 2023 | 28.83 | 29.14 | 28.43 | 28.70 | 40,615 | -0.11(-0.39%) |
Mar 07, 2023 | 29.42 | 29.42 | 28.39 | 28.81 | 51,275 | -0.42(-1.45%) |
Mar 06, 2023 | 30.11 | 30.11 | 28.86 | 29.24 | 89,232 | -0.77(-2.58%) |
Mar 03, 2023 | 29.61 | 30.10 | 29.34 | 30.01 | 26,864 | +0.52(+1.76%) |
Mar 02, 2023 | 29.47 | 29.62 | 28.96 | 29.49 | 32,981 | -0.25(-0.82%) |
Mar 01, 2023 | 30.13 | 30.24 | 29.65 | 29.74 | 39,536 | +0.03(+0.10%) |
Feb 28, 2023 | 30.00 | 30.55 | 29.61 | 29.71 | 81,738 | -0.18(-0.60%) |
Feb 27, 2023 | 30.15 | 30.27 | 29.82 | 29.89 | 27,141 | -0.05(-0.16%) |
Feb 24, 2023 | 29.69 | 30.10 | 29.52 | 29.94 | 19,302 | -0.22(-0.72%) |
Feb 23, 2023 | 29.92 | 30.26 | 29.57 | 30.15 | 45,130 | +0.48(+1.62%) |
Feb 22, 2023 | 30.41 | 30.41 | 29.46 | 29.67 | 47,564 | -0.57(-1.87%) |
Feb 21, 2023 | 30.87 | 31.49 | 30.12 | 30.24 | 41,840 | -1.18(-3.75%) |
Feb 17, 2023 | 31.80 | 31.86 | 31.34 | 31.42 | 70,005 | -0.28(-0.88%) |
Feb 16, 2023 | 31.62 | 32.04 | 31.39 | 31.70 | 61,567 | -0.07(-0.24%) |
Feb 15, 2023 | 31.46 | 32.00 | 31.09 | 31.77 | 60,507 | +0.27(+0.86%) |
Feb 14, 2023 | 30.83 | 31.62 | 30.73 | 31.50 | 38,103 | +0.52(+1.69%) |
Feb 13, 2023 | 30.80 | 31.04 | 30.53 | 30.98 | 85,053 | +0.30(+0.97%) |
Feb 10, 2023 | 32.14 | 32.50 | 30.44 | 30.68 | 62,768 | -1.49(-4.65%) |
Feb 09, 2023 | 34.99 | 35.82 | 31.87 | 32.17 | 227,720 | -2.19(-6.36%) |
Feb 08, 2023 | 34.38 | 34.70 | 33.84 | 34.36 | 34,108 | +0.00(+0.00%) |
Feb 07, 2023 | 33.64 | 34.51 | 33.08 | 34.36 | 34,784 | +0.23(+0.68%) |
Feb 06, 2023 | 34.93 | 34.93 | 33.85 | 34.13 | 18,357 | -1.22(-3.46%) |
Feb 03, 2023 | 34.15 | 35.81 | 33.95 | 35.35 | 33,804 | +0.76(+2.19%) |
Feb 02, 2023 | 34.58 | 34.70 | 34.09 | 34.59 | 30,173 | +0.98(+2.92%) |
Feb 01, 2023 | 31.94 | 33.93 | 31.57 | 33.61 | 183,121 | +1.39(+4.32%) |
Jan 31, 2023 | 31.44 | 32.70 | 31.44 | 32.22 | 60,023 | +0.77(+2.44%) |
Jan 30, 2023 | 31.36 | 31.83 | 31.27 | 31.45 | 10,194 | -0.09(-0.30%) |
Jan 27, 2023 | 31.15 | 31.68 | 30.81 | 31.55 | 16,743 | +0.25(+0.81%) |
Jan 26, 2023 | 30.80 | 31.29 | 30.80 | 31.29 | 7,833 | +0.25(+0.81%) |
Jan 25, 2023 | 30.21 | 31.14 | 30.16 | 31.04 | 24,960 | +0.56(+1.84%) |
Jan 24, 2023 | 30.69 | 31.10 | 30.46 | 30.48 | 11,383 | -0.53(-1.72%) |
Jan 23, 2023 | 30.83 | 31.37 | 30.83 | 31.01 | 23,758 | +0.07(+0.24%) |
Jan 20, 2023 | 30.21 | 30.97 | 29.92 | 30.94 | 73,012 | +0.97(+3.24%) |
Jan 19, 2023 | 30.41 | 30.43 | 29.71 | 29.97 | 40,643 | -0.45(-1.47%) |
Jan 18, 2023 | 30.67 | 30.76 | 30.07 | 30.42 | 20,134 | +0.02(+0.06%) |
Jan 17, 2023 | 29.97 | 30.88 | 29.91 | 30.40 | 66,788 | +0.23(+0.77%) |
Jan 13, 2023 | 29.65 | 30.28 | 29.34 | 30.16 | 15,724 | +0.27(+0.91%) |
Jan 12, 2023 | 29.89 | 30.06 | 29.61 | 29.89 | 19,079 | +0.23(+0.79%) |
Jan 11, 2023 | 29.52 | 29.84 | 29.37 | 29.66 | 11,164 | +0.44(+1.50%) |
Jan 10, 2023 | 28.29 | 29.50 | 27.77 | 29.22 | 46,473 | +1.05(+3.71%) |
Jan 09, 2023 | 28.28 | 28.69 | 27.94 | 28.17 | 37,167 | +0.29(+1.04%) |
Jan 06, 2023 | 27.29 | 28.39 | 26.91 | 27.89 | 38,618 | +0.94(+3.50%) |
Jan 05, 2023 | 27.81 | 28.02 | 26.74 | 26.94 | 37,529 | -0.79(-2.86%) |
Jan 04, 2023 | 27.11 | 28.12 | 27.11 | 27.74 | 21,965 | +0.69(+2.56%) |
Jan 03, 2023 | 26.37 | 27.49 | 26.36 | 27.04 | 30,552 | +0.81(+3.10%) |
Dec 30, 2022 | 25.96 | 26.67 | 25.96 | 26.23 | 20,253 | +0.14(+0.54%) |
Dec 29, 2022 | 25.69 | 26.10 | 25.53 | 26.09 | 10,753 | +0.83(+3.29%) |
Dec 28, 2022 | 25.71 | 25.93 | 25.20 | 25.26 | 19,921 | -0.45(-1.74%) |
Dec 27, 2022 | 25.92 | 26.07 | 25.40 | 25.71 | 13,193 | -0.16(-0.61%) |
Dec 23, 2022 | 25.36 | 26.05 | 25.32 | 25.87 | 14,916 | +0.60(+2.37%) |
Dec 22, 2022 | 25.49 | 25.49 | 24.77 | 25.27 | 22,831 | -0.37(-1.46%) |
Dec 21, 2022 | 25.40 | 26.09 | 24.99 | 25.64 | 44,960 | +0.21(+0.81%) |
Dec 20, 2022 | 26.28 | 26.28 | 25.14 | 25.44 | 26,047 | -0.98(-3.71%) |
Dec 19, 2022 | 27.14 | 27.14 | 26.28 | 26.42 | 38,194 | -0.91(-3.32%) |
Dec 16, 2022 | 27.17 | 27.46 | 26.31 | 27.32 | 98,648 | -0.28(-1.02%) |
Dec 15, 2022 | 27.73 | 28.36 | 27.11 | 27.60 | 45,703 | -0.61(-2.15%) |
Dec 14, 2022 | 27.96 | 28.87 | 27.96 | 28.21 | 33,328 | +0.14(+0.50%) |
Dec 13, 2022 | 28.23 | 28.23 | 27.29 | 28.07 | 50,009 | +0.64(+2.35%) |
Dec 12, 2022 | 27.27 | 27.70 | 26.90 | 27.43 | 53,105 | +0.12(+0.44%) |
Dec 09, 2022 | 27.38 | 27.80 | 27.12 | 27.31 | 26,545 | -0.06(-0.21%) |
Dec 08, 2022 | 27.31 | 27.75 | 27.23 | 27.36 | 21,348 | -0.07(-0.27%) |
Dec 07, 2022 | 27.82 | 27.85 | 27.41 | 27.44 | 15,687 | -0.62(-2.20%) |
Dec 06, 2022 | 28.05 | 28.22 | 27.28 | 28.05 | 49,589 | +0.16(+0.57%) |
Dec 05, 2022 | 28.02 | 28.24 | 27.73 | 27.89 | 30,490 | -0.23(-0.83%) |
Dec 02, 2022 | 28.20 | 28.39 | 27.95 | 28.13 | 21,111 | -0.20(-0.69%) |
Dec 01, 2022 | 27.92 | 28.78 | 27.68 | 28.32 | 25,598 | +0.82(+2.99%) |
Nov 30, 2022 | 27.13 | 27.87 | 26.48 | 27.50 | 60,427 | +0.55(+2.05%) |
Nov 29, 2022 | 27.30 | 27.57 | 26.64 | 26.95 | 28,066 | -0.36(-1.30%) |
Nov 28, 2022 | 27.27 | 27.44 | 27.18 | 27.31 | 21,854 | -0.10(-0.38%) |
Nov 25, 2022 | 27.22 | 27.68 | 27.22 | 27.41 | 10,793 | +0.24(+0.89%) |
Nov 23, 2022 | 27.54 | 27.62 | 26.89 | 27.17 | 24,256 | -0.22(-0.82%) |
Nov 22, 2022 | 27.21 | 27.76 | 27.21 | 27.39 | 36,614 | +0.32(+1.17%) |
Nov 21, 2022 | 26.64 | 27.20 | 26.64 | 27.07 | 25,131 | +0.18(+0.69%) |
Nov 18, 2022 | 27.26 | 28.07 | 26.40 | 26.89 | 40,342 | +0.19(+0.73%) |
Nov 17, 2022 | 26.54 | 26.74 | 26.19 | 26.69 | 84,016 | +0.02(+0.07%) |
Nov 16, 2022 | 27.10 | 27.38 | 26.56 | 26.67 | 19,280 | -0.58(-2.14%) |
Nov 15, 2022 | 27.82 | 28.32 | 27.16 | 27.26 | 24,416 | +0.04(+0.14%) |
Nov 14, 2022 | 28.39 | 28.78 | 27.13 | 27.22 | 53,605 | -1.55(-5.40%) |
Nov 11, 2022 | 29.74 | 29.95 | 28.62 | 28.77 | 36,631 | -0.71(-2.41%) |
Nov 10, 2022 | 29.03 | 29.98 | 29.03 | 29.49 | 47,636 | +1.76(+6.34%) |
Nov 09, 2022 | 27.62 | 28.05 | 27.53 | 27.73 | 27,055 | -0.17(-0.60%) |
Nov 08, 2022 | 26.70 | 28.17 | 26.58 | 27.90 | 65,010 | +1.23(+4.61%) |
Nov 07, 2022 | 26.44 | 27.22 | 26.35 | 26.67 | 29,951 | +0.07(+0.28%) |
Nov 04, 2022 | 27.07 | 27.27 | 26.18 | 26.59 | 27,555 | -0.22(-0.83%) |
Nov 03, 2022 | 26.40 | 27.48 | 26.34 | 26.81 | 34,488 | -0.44(-1.63%) |
Nov 02, 2022 | 31.11 | 31.11 | 25.69 | 27.26 | 124,430 | -4.65(-14.58%) |