Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.03 | 26.10 | 25.17 | 25.78 | 266,443 | -0.36(-1.38%) |
Dec 28, 2023 | 26.65 | 26.66 | 26.02 | 26.14 | 83,799 | -0.52(-1.95%) |
Dec 27, 2023 | 26.37 | 26.68 | 26.06 | 26.66 | 68,512 | +0.24(+0.91%) |
Dec 26, 2023 | 26.17 | 26.63 | 26.10 | 26.42 | 98,266 | +0.36(+1.38%) |
Dec 22, 2023 | 25.47 | 26.18 | 25.19 | 26.06 | 127,425 | +0.15(+0.58%) |
Dec 21, 2023 | 25.86 | 27.14 | 25.41 | 25.91 | 273,312 | +0.99(+3.97%) |
Dec 20, 2023 | 26.10 | 26.62 | 24.83 | 24.92 | 160,141 | -1.20(-4.59%) |
Dec 19, 2023 | 25.84 | 26.29 | 25.67 | 26.12 | 222,330 | +0.33(+1.28%) |
Dec 18, 2023 | 25.63 | 26.15 | 25.36 | 25.79 | 127,543 | +0.32(+1.26%) |
Dec 15, 2023 | 25.90 | 25.91 | 25.10 | 25.47 | 168,387 | -0.36(-1.39%) |
Dec 14, 2023 | 25.92 | 26.67 | 25.44 | 25.83 | 160,456 | +0.42(+1.65%) |
Dec 13, 2023 | 25.27 | 25.71 | 24.75 | 25.41 | 134,865 | +0.06(+0.24%) |
Dec 12, 2023 | 25.21 | 25.67 | 24.92 | 25.35 | 85,245 | +0.11(+0.44%) |
Dec 11, 2023 | 25.59 | 25.96 | 24.95 | 25.24 | 102,277 | -0.08(-0.32%) |
Dec 08, 2023 | 25.79 | 26.01 | 24.54 | 25.32 | 149,887 | -0.71(-2.73%) |
Dec 07, 2023 | 25.71 | 26.62 | 25.67 | 26.03 | 89,555 | +0.32(+1.24%) |
Dec 06, 2023 | 26.13 | 26.35 | 25.00 | 25.71 | 197,998 | -0.57(-2.17%) |
Dec 05, 2023 | 31.25 | 31.25 | 24.88 | 26.28 | 302,191 | -2.55(-8.84%) |
Dec 04, 2023 | 30.50 | 30.72 | 28.72 | 28.83 | 196,640 | -1.74(-5.69%) |
Dec 01, 2023 | 29.28 | 30.73 | 29.28 | 30.57 | 161,711 | +1.06(+3.59%) |
Nov 30, 2023 | 29.64 | 30.14 | 29.23 | 29.51 | 148,661 | -0.04(-0.14%) |
Nov 29, 2023 | 30.33 | 30.73 | 29.38 | 29.55 | 131,200 | -0.81(-2.67%) |
Nov 28, 2023 | 30.32 | 30.74 | 29.81 | 30.36 | 127,490 | +0.18(+0.60%) |
Nov 27, 2023 | 31.27 | 31.82 | 30.16 | 30.18 | 180,580 | -1.02(-3.27%) |
Nov 24, 2023 | 31.20 | 31.70 | 31.03 | 31.20 | 53,451 | -0.29(-0.92%) |
Nov 22, 2023 | 31.16 | 31.66 | 30.94 | 31.49 | 191,475 | +0.40(+1.29%) |
Nov 21, 2023 | 31.42 | 31.63 | 30.70 | 31.09 | 231,615 | -0.17(-0.54%) |
Nov 20, 2023 | 31.50 | 31.90 | 31.23 | 31.26 | 89,961 | -0.18(-0.57%) |
Nov 17, 2023 | 31.83 | 32.26 | 31.00 | 31.44 | 104,396 | -0.05(-0.16%) |
Nov 16, 2023 | 30.85 | 31.87 | 30.80 | 31.49 | 106,736 | +0.30(+0.96%) |
Nov 15, 2023 | 30.50 | 31.42 | 30.40 | 31.19 | 125,958 | +0.73(+2.40%) |
Nov 14, 2023 | 29.91 | 31.75 | 29.91 | 30.46 | 180,251 | +1.11(+3.78%) |
Nov 13, 2023 | 29.11 | 29.68 | 29.11 | 29.35 | 71,077 | +0.11(+0.38%) |
Nov 10, 2023 | 29.09 | 29.38 | 28.69 | 29.24 | 42,585 | +0.06(+0.21%) |
Nov 09, 2023 | 29.39 | 29.67 | 29.08 | 29.18 | 51,983 | +0.06(+0.21%) |
Nov 08, 2023 | 29.51 | 29.51 | 28.85 | 29.12 | 50,755 | -0.17(-0.58%) |
Nov 07, 2023 | 29.57 | 29.73 | 29.08 | 29.29 | 62,817 | -0.26(-0.88%) |
Nov 06, 2023 | 29.58 | 29.78 | 28.98 | 29.55 | 67,768 | +0.07(+0.24%) |
Nov 03, 2023 | 29.00 | 29.60 | 29.00 | 29.48 | 82,665 | +0.52(+1.80%) |
Nov 02, 2023 | 28.95 | 29.11 | 28.62 | 28.96 | 38,543 | +0.42(+1.47%) |
Nov 01, 2023 | 28.69 | 28.69 | 28.18 | 28.54 | 38,968 | -0.11(-0.38%) |
Oct 31, 2023 | 28.50 | 29.11 | 28.50 | 28.65 | 45,021 | +0.11(+0.39%) |
Oct 30, 2023 | 28.66 | 28.75 | 27.80 | 28.54 | 66,375 | +0.03(+0.11%) |
Oct 27, 2023 | 28.66 | 29.04 | 28.23 | 28.51 | 41,256 | -0.08(-0.28%) |
Oct 26, 2023 | 29.25 | 29.26 | 28.46 | 28.59 | 45,525 | -0.56(-1.92%) |
Oct 25, 2023 | 29.28 | 29.60 | 28.78 | 29.15 | 52,125 | -0.24(-0.82%) |
Oct 24, 2023 | 29.25 | 29.81 | 29.01 | 29.39 | 54,125 | +0.35(+1.21%) |
Oct 23, 2023 | 28.70 | 29.42 | 28.30 | 29.04 | 68,101 | +0.26(+0.90%) |
Oct 20, 2023 | 29.00 | 29.03 | 28.48 | 28.78 | 57,259 | -0.28(-0.96%) |
Oct 19, 2023 | 29.57 | 29.84 | 28.91 | 29.06 | 73,542 | -0.45(-1.52%) |
Oct 18, 2023 | 29.27 | 29.90 | 29.27 | 29.51 | 120,570 | +0.13(+0.44%) |
Oct 17, 2023 | 28.65 | 29.85 | 28.65 | 29.38 | 120,861 | +0.68(+2.37%) |
Oct 16, 2023 | 28.54 | 29.05 | 27.70 | 28.70 | 230,962 | +0.72(+2.57%) |
Oct 13, 2023 | 29.10 | 29.10 | 27.88 | 27.98 | 43,136 | -0.96(-3.32%) |
Oct 12, 2023 | 29.25 | 29.25 | 28.60 | 28.94 | 42,787 | +0.00(+0.00%) |
Oct 11, 2023 | 29.29 | 29.47 | 28.88 | 28.94 | 52,366 | +0.00(+0.00%) |
Oct 10, 2023 | 28.73 | 29.32 | 28.63 | 28.94 | 48,940 | +0.35(+1.22%) |
Oct 09, 2023 | 27.67 | 28.75 | 27.67 | 28.59 | 53,988 | +0.73(+2.62%) |
Oct 06, 2023 | 27.27 | 28.19 | 27.11 | 27.86 | 62,984 | +0.41(+1.49%) |
Oct 05, 2023 | 28.43 | 28.43 | 26.84 | 27.45 | 61,973 | -1.19(-4.16%) |
Oct 04, 2023 | 28.01 | 28.79 | 27.91 | 28.64 | 69,640 | +0.20(+0.70%) |
Oct 03, 2023 | 29.16 | 29.39 | 28.24 | 28.44 | 59,809 | -0.99(-3.36%) |
Oct 02, 2023 | 29.60 | 29.91 | 29.08 | 29.43 | 57,206 | -0.17(-0.57%) |
Sep 29, 2023 | 29.02 | 29.85 | 28.94 | 29.60 | 258,564 | -0.08(-0.27%) |
Sep 28, 2023 | 28.00 | 29.86 | 28.00 | 29.68 | 93,337 | +2.09(+7.58%) |
Sep 27, 2023 | 27.15 | 27.85 | 27.15 | 27.59 | 39,946 | +0.50(+1.85%) |
Sep 26, 2023 | 26.55 | 27.64 | 26.55 | 27.09 | 50,307 | +0.28(+1.04%) |
Sep 25, 2023 | 26.40 | 27.28 | 26.67 | 26.81 | 92,985 | +0.38(+1.44%) |
Sep 22, 2023 | 26.61 | 26.89 | 26.39 | 26.43 | 25,848 | -0.37(-1.38%) |
Sep 21, 2023 | 26.37 | 26.95 | 26.37 | 26.80 | 34,611 | +0.25(+0.94%) |
Sep 20, 2023 | 25.58 | 26.95 | 25.58 | 26.55 | 33,176 | +1.10(+4.32%) |
Sep 19, 2023 | 25.80 | 26.10 | 25.44 | 25.45 | 28,198 | -0.53(-2.04%) |
Sep 18, 2023 | 26.67 | 26.67 | 25.87 | 25.98 | 20,652 | -0.68(-2.55%) |
Sep 15, 2023 | 26.79 | 26.79 | 25.87 | 26.66 | 98,638 | -0.31(-1.15%) |
Sep 14, 2023 | 26.05 | 26.99 | 26.05 | 26.97 | 25,531 | +0.86(+3.29%) |
Sep 13, 2023 | 26.48 | 26.48 | 25.97 | 26.11 | 35,562 | -0.61(-2.28%) |
Sep 12, 2023 | 26.19 | 27.21 | 26.19 | 26.72 | 44,096 | +0.36(+1.37%) |
Sep 11, 2023 | 25.99 | 26.73 | 25.99 | 26.36 | 31,430 | +0.47(+1.82%) |
Sep 08, 2023 | 25.56 | 26.09 | 25.56 | 25.89 | 26,422 | +0.50(+1.97%) |
Sep 07, 2023 | 25.68 | 25.84 | 24.73 | 25.39 | 39,707 | -0.47(-1.82%) |
Sep 06, 2023 | 25.22 | 26.11 | 24.81 | 25.86 | 42,471 | +0.74(+2.95%) |
Sep 05, 2023 | 25.31 | 25.73 | 25.12 | 25.12 | 28,647 | -0.69(-2.67%) |
Sep 01, 2023 | 25.28 | 25.96 | 24.72 | 25.81 | 50,936 | +0.70(+2.79%) |
Aug 31, 2023 | 25.00 | 25.62 | 23.76 | 25.11 | 24,721 | +1.70(+7.26%) |
Aug 30, 2023 | 23.96 | 24.00 | 23.30 | 23.41 | 24,544 | -0.33(-1.39%) |
Aug 29, 2023 | 23.34 | 24.14 | 23.34 | 23.74 | 14,275 | +0.40(+1.71%) |
Aug 28, 2023 | 22.84 | 23.46 | 22.84 | 23.34 | 21,428 | +0.68(+3.00%) |
Aug 25, 2023 | 23.72 | 23.72 | 22.63 | 22.66 | 10,440 | +0.03(+0.13%) |
Aug 24, 2023 | 23.17 | 23.37 | 22.62 | 22.63 | 12,731 | -0.50(-2.16%) |
Aug 23, 2023 | 23.09 | 23.15 | 22.82 | 23.13 | 10,849 | +0.15(+0.65%) |
Aug 22, 2023 | 23.49 | 23.93 | 22.83 | 22.98 | 21,346 | -0.38(-1.63%) |
Aug 21, 2023 | 23.83 | 23.84 | 23.22 | 23.36 | 13,454 | -0.27(-1.14%) |
Aug 18, 2023 | 23.20 | 23.91 | 23.20 | 23.63 | 23,837 | +0.26(+1.11%) |
Aug 17, 2023 | 24.07 | 24.21 | 23.22 | 23.37 | 19,975 | -0.64(-2.67%) |
Aug 16, 2023 | 23.00 | 24.10 | 22.71 | 24.01 | 45,061 | +1.26(+5.54%) |
Aug 15, 2023 | 23.05 | 23.05 | 22.53 | 22.75 | 22,660 | -0.35(-1.52%) |
Aug 14, 2023 | 22.87 | 23.26 | 22.87 | 23.10 | 16,368 | +0.21(+0.92%) |
Aug 11, 2023 | 22.70 | 23.21 | 22.63 | 22.89 | 19,622 | +0.30(+1.33%) |
Aug 10, 2023 | 22.56 | 22.89 | 22.32 | 22.59 | 26,784 | +0.26(+1.16%) |
Aug 09, 2023 | 21.94 | 22.61 | 21.49 | 22.33 | 51,096 | +0.36(+1.64%) |
Aug 08, 2023 | 22.31 | 22.52 | 21.87 | 21.97 | 40,134 | -0.45(-2.01%) |
Aug 07, 2023 | 23.21 | 23.25 | 22.30 | 22.42 | 21,941 | -0.66(-2.86%) |
Aug 04, 2023 | 23.22 | 23.32 | 22.79 | 23.08 | 25,224 | +0.00(+0.00%) |
Aug 03, 2023 | 22.59 | 23.08 | 22.59 | 23.08 | 28,808 | +0.44(+1.94%) |
Aug 02, 2023 | 22.39 | 22.69 | 22.33 | 22.64 | 21,713 | +0.14(+0.62%) |
Aug 01, 2023 | 22.25 | 22.66 | 22.25 | 22.50 | 25,068 | -0.20(-0.88%) |
Jul 31, 2023 | 22.51 | 22.87 | 22.45 | 22.70 | 27,587 | +0.20(+0.89%) |
Jul 28, 2023 | 22.82 | 22.84 | 22.50 | 22.50 | 17,541 | -0.03(-0.13%) |
Jul 27, 2023 | 22.60 | 22.84 | 22.50 | 22.53 | 28,428 | -0.02(-0.09%) |
Jul 26, 2023 | 22.55 | 22.90 | 22.50 | 22.55 | 36,011 | -0.05(-0.22%) |
Jul 25, 2023 | 21.93 | 22.68 | 21.75 | 22.60 | 55,083 | +0.60(+2.73%) |
Jul 24, 2023 | 21.29 | 22.05 | 21.28 | 22.00 | 36,245 | +0.77(+3.63%) |
Jul 21, 2023 | 21.38 | 21.72 | 20.96 | 21.23 | 78,881 | +0.21(+1.00%) |
Jul 20, 2023 | 20.47 | 21.14 | 20.23 | 21.02 | 39,813 | +0.50(+2.44%) |
Jul 19, 2023 | 19.79 | 20.55 | 19.69 | 20.52 | 44,640 | +0.86(+4.37%) |
Jul 18, 2023 | 18.90 | 19.84 | 18.90 | 19.66 | 41,950 | +0.77(+4.08%) |
Jul 17, 2023 | 19.22 | 19.35 | 18.85 | 18.89 | 30,194 | -0.31(-1.61%) |
Jul 14, 2023 | 19.40 | 19.40 | 18.85 | 19.20 | 43,904 | +0.02(+0.10%) |
Jul 13, 2023 | 20.17 | 20.17 | 19.14 | 19.18 | 62,365 | -0.93(-4.62%) |
Jul 12, 2023 | 19.79 | 21.80 | 19.59 | 20.11 | 83,554 | +0.57(+2.92%) |
Jul 11, 2023 | 19.43 | 19.82 | 19.33 | 19.54 | 40,399 | +0.17(+0.88%) |
Jul 10, 2023 | 19.20 | 19.73 | 19.15 | 19.37 | 38,365 | +0.04(+0.21%) |
Jul 07, 2023 | 19.31 | 19.84 | 19.22 | 19.33 | 63,242 | +0.05(+0.26%) |
Jul 06, 2023 | 20.22 | 20.22 | 18.92 | 19.28 | 70,232 | -0.93(-4.60%) |
Jul 05, 2023 | 21.22 | 21.22 | 20.10 | 20.21 | 60,991 | -1.13(-5.30%) |
Jul 03, 2023 | 21.37 | 21.64 | 20.92 | 21.34 | 15,354 | -0.09(-0.42%) |
Jun 30, 2023 | 20.53 | 21.47 | 20.30 | 21.43 | 140,764 | +1.01(+4.95%) |
Jun 29, 2023 | 20.25 | 20.67 | 20.06 | 20.42 | 34,771 | +0.15(+0.74%) |
Jun 28, 2023 | 20.21 | 20.67 | 20.21 | 20.27 | 48,007 | +0.07(+0.35%) |
Jun 27, 2023 | 20.46 | 20.53 | 20.10 | 20.20 | 48,976 | -0.33(-1.61%) |
Jun 26, 2023 | 20.50 | 21.14 | 20.20 | 20.53 | 66,410 | +0.16(+0.79%) |
Jun 23, 2023 | 21.53 | 21.92 | 20.36 | 20.37 | 460,327 | -1.18(-5.48%) |
Jun 22, 2023 | 20.65 | 21.63 | 20.65 | 21.55 | 55,556 | +0.78(+3.76%) |
Jun 21, 2023 | 19.91 | 21.12 | 19.70 | 20.77 | 80,663 | +0.66(+3.28%) |
Jun 20, 2023 | 20.33 | 20.57 | 20.10 | 20.11 | 78,778 | -0.21(-1.03%) |
Jun 16, 2023 | 20.51 | 20.84 | 20.32 | 20.32 | 39,986 | -0.40(-1.93%) |
Jun 15, 2023 | 20.10 | 20.84 | 20.10 | 20.72 | 62,076 | -2.42(-10.46%) |
May 08, 2023 | 23.18 | 23.29 | 22.60 | 23.14 | 29,405 | +0.05(+0.22%) |
May 05, 2023 | 22.73 | 23.18 | 22.73 | 23.09 | 29,390 | +0.64(+2.85%) |
May 04, 2023 | 23.23 | 23.27 | 22.10 | 22.45 | 47,886 | -0.86(-3.69%) |
May 03, 2023 | 24.30 | 24.30 | 23.31 | 23.31 | 23,284 | -0.84(-3.48%) |
May 02, 2023 | 24.65 | 24.65 | 23.81 | 24.15 | 30,338 | -0.81(-3.25%) |
May 01, 2023 | 24.90 | 25.00 | 24.41 | 24.96 | 34,897 | +0.23(+0.93%) |
Apr 28, 2023 | 24.31 | 24.84 | 23.91 | 24.73 | 31,182 | +0.16(+0.65%) |
Apr 27, 2023 | 24.70 | 24.82 | 24.27 | 24.57 | 16,643 | -0.08(-0.32%) |
Apr 26, 2023 | 24.11 | 24.95 | 24.11 | 24.65 | 36,859 | +0.29(+1.19%) |
Apr 25, 2023 | 25.69 | 25.69 | 23.88 | 24.36 | 56,857 | -1.53(-5.91%) |
Apr 24, 2023 | 25.51 | 25.94 | 24.93 | 25.89 | 45,693 | +0.40(+1.57%) |
Apr 21, 2023 | 25.67 | 25.67 | 25.14 | 25.49 | 21,484 | -0.09(-0.35%) |
Apr 20, 2023 | 25.66 | 25.78 | 25.18 | 25.58 | 22,294 | -0.39(-1.50%) |
Apr 19, 2023 | 26.04 | 26.45 | 25.61 | 25.97 | 42,695 | -0.08(-0.31%) |
Apr 18, 2023 | 26.07 | 26.13 | 25.42 | 26.05 | 20,809 | +0.20(+0.77%) |
Apr 17, 2023 | 25.24 | 25.95 | 25.24 | 25.85 | 31,015 | +0.50(+1.97%) |
Apr 14, 2023 | 25.56 | 26.11 | 24.58 | 25.35 | 61,899 | -0.15(-0.59%) |
Apr 13, 2023 | 26.53 | 26.53 | 25.30 | 25.50 | 56,099 | -0.87(-3.30%) |
Apr 12, 2023 | 27.58 | 27.59 | 26.11 | 26.37 | 37,195 | -0.97(-3.55%) |
Apr 11, 2023 | 27.29 | 27.54 | 26.99 | 27.34 | 36,196 | +0.14(+0.51%) |
Apr 10, 2023 | 26.19 | 27.35 | 26.19 | 27.20 | 43,921 | +0.99(+3.78%) |
Apr 06, 2023 | 24.65 | 26.37 | 24.65 | 26.21 | 65,950 | +1.30(+5.22%) |
Apr 05, 2023 | 25.20 | 25.23 | 24.70 | 24.91 | 32,619 | -0.28(-1.11%) |
Apr 04, 2023 | 25.60 | 26.45 | 24.52 | 25.19 | 59,964 | -0.51(-1.98%) |
Apr 03, 2023 | 25.78 | 26.35 | 24.70 | 25.70 | 160,421 | -0.34(-1.31%) |
Mar 31, 2023 | 25.98 | 26.26 | 25.54 | 26.04 | 54,579 | +0.38(+1.48%) |
Mar 30, 2023 | 25.19 | 25.86 | 25.10 | 25.66 | 52,237 | +0.66(+2.64%) |
Mar 29, 2023 | 25.18 | 25.18 | 24.65 | 25.00 | 43,424 | +0.12(+0.48%) |
Mar 28, 2023 | 23.95 | 24.98 | 23.61 | 24.88 | 40,248 | +0.92(+3.84%) |
Mar 27, 2023 | 23.86 | 24.32 | 23.66 | 23.96 | 40,925 | +0.25(+1.05%) |
Mar 24, 2023 | 23.23 | 23.87 | 22.99 | 23.71 | 42,201 | +0.30(+1.28%) |
Mar 23, 2023 | 23.52 | 23.76 | 22.89 | 23.41 | 57,019 | +0.04(+0.17%) |
Mar 22, 2023 | 23.42 | 24.52 | 23.03 | 23.37 | 75,258 | +0.02(+0.09%) |
Mar 21, 2023 | 23.94 | 24.15 | 22.75 | 23.35 | 93,902 | -0.20(-0.85%) |
Mar 20, 2023 | 24.49 | 24.85 | 23.28 | 23.55 | 70,963 | -0.93(-3.80%) |
Mar 17, 2023 | 25.49 | 25.49 | 24.01 | 24.48 | 112,855 | -1.37(-5.30%) |
Mar 16, 2023 | 24.88 | 26.21 | 24.63 | 25.85 | 72,265 | +0.63(+2.50%) |
Mar 15, 2023 | 25.63 | 26.00 | 24.68 | 25.22 | 63,860 | -0.79(-3.04%) |
Mar 14, 2023 | 26.10 | 26.78 | 25.03 | 26.01 | 69,245 | +0.35(+1.36%) |
Mar 13, 2023 | 26.34 | 26.34 | 24.67 | 25.66 | 130,509 | -1.05(-3.93%) |
Mar 10, 2023 | 26.58 | 27.19 | 26.25 | 26.71 | 66,547 | +0.04(+0.15%) |
Mar 09, 2023 | 27.27 | 27.65 | 25.89 | 26.67 | 76,832 | -0.83(-3.02%) |
Mar 08, 2023 | 27.85 | 27.85 | 26.60 | 27.50 | 74,169 | -0.45(-1.61%) |
Mar 07, 2023 | 27.99 | 28.29 | 27.74 | 27.95 | 24,395 | -0.03(-0.11%) |
Mar 06, 2023 | 27.84 | 28.53 | 27.84 | 27.98 | 38,294 | -0.03(-0.11%) |
Mar 03, 2023 | 27.93 | 28.20 | 27.38 | 28.01 | 67,259 | +0.06(+0.21%) |
Mar 02, 2023 | 27.48 | 28.11 | 27.16 | 27.95 | 26,413 | +0.22(+0.79%) |
Mar 01, 2023 | 27.63 | 27.98 | 27.07 | 27.73 | 49,660 | -0.02(-0.07%) |
Feb 28, 2023 | 27.44 | 28.02 | 27.44 | 27.75 | 27,621 | +0.30(+1.09%) |
Feb 27, 2023 | 28.06 | 28.47 | 27.39 | 27.45 | 25,912 | -0.56(-2.00%) |
Feb 24, 2023 | 27.20 | 28.13 | 27.00 | 28.01 | 29,173 | +0.44(+1.60%) |
Feb 23, 2023 | 28.02 | 28.47 | 27.45 | 27.57 | 61,759 | +0.11(+0.40%) |
Feb 22, 2023 | 27.59 | 27.88 | 27.31 | 27.46 | 24,102 | -0.14(-0.51%) |
Feb 21, 2023 | 28.91 | 28.91 | 27.33 | 27.60 | 47,257 | -1.33(-4.60%) |
Feb 17, 2023 | 28.80 | 29.05 | 28.35 | 28.93 | 23,911 | +0.13(+0.45%) |
Feb 16, 2023 | 29.08 | 29.49 | 28.65 | 28.80 | 49,102 | -0.41(-1.40%) |
Feb 15, 2023 | 28.64 | 29.21 | 28.23 | 29.21 | 47,415 | +0.58(+2.03%) |
Feb 14, 2023 | 28.66 | 28.84 | 28.26 | 28.63 | 24,148 | +0.07(+0.25%) |
Feb 13, 2023 | 27.85 | 28.75 | 27.85 | 28.56 | 49,505 | +0.70(+2.51%) |
Feb 10, 2023 | 27.86 | 28.34 | 27.75 | 27.86 | 56,111 | -0.10(-0.36%) |
Feb 09, 2023 | 28.35 | 29.29 | 27.49 | 27.96 | 36,252 | -0.25(-0.89%) |
Feb 08, 2023 | 28.96 | 28.98 | 28.01 | 28.21 | 46,600 | -0.69(-2.39%) |
Feb 07, 2023 | 28.57 | 29.29 | 28.16 | 28.90 | 46,991 | +0.45(+1.58%) |
Feb 06, 2023 | 29.60 | 29.60 | 27.84 | 28.45 | 57,195 | -1.20(-4.05%) |
Feb 03, 2023 | 28.84 | 29.75 | 28.53 | 29.65 | 68,977 | +0.56(+1.93%) |
Feb 02, 2023 | 28.22 | 30.36 | 28.22 | 29.09 | 93,858 | +0.96(+3.41%) |
Feb 01, 2023 | 27.00 | 28.25 | 26.87 | 28.13 | 69,710 | +0.66(+2.40%) |
Jan 31, 2023 | 25.59 | 27.71 | 25.58 | 27.47 | 82,214 | +2.04(+8.02%) |
Jan 30, 2023 | 25.67 | 26.02 | 25.25 | 25.43 | 34,126 | -0.47(-1.81%) |
Jan 27, 2023 | 25.36 | 26.34 | 25.36 | 25.90 | 45,057 | +0.50(+1.97%) |
Jan 26, 2023 | 25.60 | 26.07 | 25.21 | 25.40 | 62,513 | -0.13(-0.51%) |
Jan 25, 2023 | 24.80 | 25.56 | 24.74 | 25.53 | 29,838 | +0.43(+1.71%) |
Jan 24, 2023 | 25.06 | 25.43 | 24.94 | 25.10 | 30,525 | -0.02(-0.08%) |
Jan 23, 2023 | 24.94 | 25.56 | 24.90 | 25.12 | 42,492 | +0.17(+0.68%) |
Jan 20, 2023 | 23.65 | 25.21 | 23.65 | 24.95 | 85,742 | +1.20(+5.05%) |
Jan 19, 2023 | 23.81 | 24.32 | 23.29 | 23.75 | 46,057 | -0.47(-1.94%) |
Jan 18, 2023 | 24.78 | 24.92 | 23.82 | 24.22 | 58,412 | -0.60(-2.42%) |
Jan 17, 2023 | 24.88 | 25.13 | 24.41 | 24.82 | 36,741 | -0.03(-0.12%) |
Jan 13, 2023 | 25.00 | 25.28 | 24.62 | 24.85 | 43,760 | -0.50(-1.97%) |
Jan 12, 2023 | 26.40 | 26.40 | 25.06 | 25.35 | 61,507 | -0.73(-2.80%) |
Jan 11, 2023 | 26.61 | 26.82 | 26.07 | 26.08 | 29,541 | -0.33(-1.25%) |
Jan 10, 2023 | 26.61 | 27.27 | 26.06 | 26.41 | 51,289 | -0.20(-0.75%) |
Jan 09, 2023 | 26.80 | 27.52 | 26.38 | 26.61 | 54,358 | -0.18(-0.67%) |
Jan 06, 2023 | 26.16 | 26.97 | 26.11 | 26.79 | 53,520 | +0.52(+1.98%) |
Jan 05, 2023 | 25.75 | 26.41 | 25.37 | 26.27 | 39,590 | +0.49(+1.90%) |
Jan 04, 2023 | 25.67 | 26.27 | 25.13 | 25.78 | 95,105 | +0.47(+1.86%) |