Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.00 | 29.06 | 28.70 | 28.80 | 16,263 | +0.02(+0.07%) |
Jan 30, 2024 | 28.71 | 28.78 | 28.66 | 28.78 | 24,826 | -0.11(-0.38%) |
Jan 29, 2024 | 28.73 | 28.89 | 28.67 | 28.89 | 11,720 | +0.12(+0.42%) |
Jan 26, 2024 | 28.82 | 28.85 | 28.73 | 28.77 | 11,096 | +0.21(+0.74%) |
Jan 25, 2024 | 28.66 | 28.71 | 28.31 | 28.56 | 23,014 | +0.02(+0.07%) |
Jan 24, 2024 | 28.36 | 28.65 | 28.36 | 28.54 | 37,023 | +0.27(+0.96%) |
Jan 23, 2024 | 28.25 | 28.28 | 28.19 | 28.27 | 8,251 | -0.35(-1.22%) |
Jan 22, 2024 | 28.49 | 28.64 | 28.46 | 28.62 | 10,410 | +0.39(+1.38%) |
Jan 19, 2024 | 28.01 | 28.24 | 27.99 | 28.23 | 18,564 | +0.26(+0.93%) |
Jan 18, 2024 | 28.07 | 28.13 | 27.86 | 27.97 | 19,234 | -0.25(-0.89%) |
Jan 17, 2024 | 28.19 | 28.25 | 28.13 | 28.22 | 30,854 | -0.36(-1.26%) |
Jan 16, 2024 | 28.59 | 28.75 | 28.52 | 28.58 | 12,009 | -0.13(-0.45%) |
Jan 12, 2024 | 28.77 | 28.77 | 28.66 | 28.71 | 11,343 | +0.19(+0.65%) |
Jan 11, 2024 | 28.48 | 28.54 | 28.33 | 28.52 | 9,332 | +0.10(+0.37%) |
Jan 10, 2024 | 28.45 | 28.48 | 28.38 | 28.42 | 13,910 | +0.11(+0.37%) |
Jan 09, 2024 | 28.32 | 28.39 | 28.18 | 28.32 | 22,589 | -0.34(-1.20%) |
Jan 08, 2024 | 28.47 | 28.66 | 28.44 | 28.66 | 22,197 | +0.36(+1.29%) |
Jan 05, 2024 | 28.08 | 28.40 | 28.08 | 28.30 | 6,712 | +0.17(+0.59%) |
Jan 04, 2024 | 28.15 | 28.28 | 28.11 | 28.13 | 18,079 | +0.19(+0.68%) |
Jan 03, 2024 | 28.00 | 28.03 | 27.85 | 27.94 | 21,884 | +0.03(+0.10%) |
Jan 02, 2024 | 27.86 | 28.07 | 27.86 | 27.91 | 23,796 | -0.23(-0.81%) |
Dec 29, 2023 | 28.21 | 28.34 | 28.10 | 28.14 | 12,296 | +0.22(+0.79%) |
Dec 28, 2023 | 28.34 | 28.36 | 27.92 | 27.92 | 11,830 | -0.33(-1.16%) |
Dec 27, 2023 | 28.00 | 28.27 | 27.91 | 28.25 | 16,551 | +0.15(+0.52%) |
Dec 26, 2023 | 28.10 | 28.10 | 27.98 | 28.10 | 13,833 | +0.12(+0.43%) |
Dec 22, 2023 | 27.93 | 28.00 | 27.90 | 27.98 | 15,316 | +0.11(+0.39%) |
Dec 21, 2023 | 27.86 | 27.90 | 27.73 | 27.87 | 42,995 | +0.09(+0.32%) |
Dec 20, 2023 | 27.92 | 28.01 | 27.78 | 27.78 | 31,391 | -0.11(-0.38%) |
Dec 19, 2023 | 27.74 | 27.96 | 27.74 | 27.89 | 15,402 | +0.23(+0.81%) |
Dec 18, 2023 | 27.71 | 27.74 | 27.61 | 27.66 | 17,495 | +0.26(+0.95%) |
Dec 15, 2023 | 27.62 | 27.64 | 27.40 | 27.40 | 26,017 | -0.24(-0.87%) |
Dec 14, 2023 | 27.96 | 27.96 | 27.51 | 27.64 | 54,185 | -1.28(-4.43%) |
Dec 13, 2023 | 28.79 | 28.99 | 28.49 | 28.92 | 16,463 | +0.40(+1.38%) |
Dec 12, 2023 | 28.25 | 28.55 | 28.25 | 28.52 | 33,316 | +0.34(+1.21%) |
Dec 11, 2023 | 28.06 | 28.24 | 28.06 | 28.18 | 27,115 | +0.07(+0.27%) |
Dec 08, 2023 | 28.02 | 28.16 | 28.02 | 28.11 | 15,788 | -0.09(-0.32%) |
Dec 07, 2023 | 28.26 | 28.27 | 28.16 | 28.20 | 10,319 | +0.02(+0.07%) |
Dec 06, 2023 | 28.54 | 28.54 | 28.17 | 28.18 | 20,194 | -0.12(-0.42%) |
Dec 05, 2023 | 28.28 | 28.40 | 28.25 | 28.30 | 16,508 | -0.23(-0.81%) |
Dec 04, 2023 | 28.66 | 28.73 | 28.52 | 28.53 | 17,165 | +0.17(+0.60%) |
Dec 01, 2023 | 28.18 | 28.43 | 28.02 | 28.36 | 12,757 | -1.14(-3.86%) |
Nov 30, 2023 | 29.45 | 29.74 | 29.42 | 29.50 | 13,303 | +0.12(+0.41%) |
Nov 29, 2023 | 29.35 | 29.52 | 29.28 | 29.38 | 32,610 | +0.00(+0.00%) |
Nov 28, 2023 | 29.45 | 29.51 | 29.36 | 29.38 | 55,676 | +0.09(+0.31%) |
Nov 27, 2023 | 29.30 | 29.31 | 29.22 | 29.29 | 32,522 | +0.18(+0.62%) |
Nov 24, 2023 | 29.03 | 29.18 | 29.03 | 29.11 | 6,979 | +0.34(+1.18%) |
Nov 22, 2023 | 28.73 | 28.84 | 28.67 | 28.77 | 14,100 | +0.06(+0.21%) |
Nov 21, 2023 | 28.73 | 28.81 | 28.70 | 28.71 | 30,631 | +0.09(+0.31%) |
Nov 20, 2023 | 28.35 | 28.62 | 28.35 | 28.62 | 65,007 | +0.36(+1.27%) |
Nov 17, 2023 | 28.07 | 28.26 | 28.07 | 28.26 | 16,444 | +0.41(+1.46%) |
Nov 16, 2023 | 27.89 | 27.92 | 27.85 | 27.85 | 8,252 | -0.01(-0.03%) |
Nov 15, 2023 | 27.80 | 27.98 | 27.80 | 27.86 | 18,531 | +0.02(+0.05%) |
Nov 14, 2023 | 27.61 | 27.91 | 27.60 | 27.84 | 24,600 | +0.34(+1.25%) |
Nov 13, 2023 | 27.21 | 27.54 | 27.21 | 27.50 | 109,020 | +0.25(+0.91%) |
Nov 10, 2023 | 27.05 | 27.26 | 27.04 | 27.25 | 11,364 | +0.08(+0.31%) |
Nov 09, 2023 | 27.23 | 27.38 | 27.13 | 27.17 | 43,973 | -0.27(-0.98%) |
Nov 08, 2023 | 27.37 | 27.51 | 27.32 | 27.44 | 14,056 | -0.07(-0.25%) |
Nov 07, 2023 | 27.47 | 27.51 | 27.38 | 27.51 | 45,712 | +0.05(+0.18%) |
Nov 06, 2023 | 27.57 | 27.61 | 27.44 | 27.46 | 129,079 | -0.15(-0.54%) |
Nov 03, 2023 | 27.56 | 27.65 | 27.37 | 27.61 | 63,450 | -0.18(-0.65%) |
Nov 02, 2023 | 27.82 | 27.82 | 27.58 | 27.79 | 23,152 | +0.05(+0.18%) |
Nov 01, 2023 | 27.63 | 27.84 | 27.60 | 27.74 | 18,258 | +0.53(+1.95%) |
Oct 31, 2023 | 27.25 | 27.30 | 27.07 | 27.21 | 100,435 | -0.05(-0.20%) |
Oct 30, 2023 | 27.18 | 27.33 | 27.13 | 27.27 | 17,130 | +0.39(+1.47%) |
Oct 27, 2023 | 27.07 | 27.07 | 26.80 | 26.87 | 21,930 | -0.15(-0.56%) |
Oct 26, 2023 | 27.18 | 27.34 | 27.00 | 27.02 | 19,852 | -0.12(-0.44%) |
Oct 25, 2023 | 27.09 | 27.31 | 27.09 | 27.14 | 30,026 | +0.06(+0.22%) |
Oct 24, 2023 | 26.79 | 27.08 | 26.79 | 27.08 | 31,199 | +0.38(+1.44%) |
Oct 23, 2023 | 26.63 | 26.81 | 26.54 | 26.70 | 34,805 | -0.09(-0.32%) |
Oct 20, 2023 | 26.86 | 26.89 | 26.71 | 26.78 | 15,990 | -0.61(-2.23%) |
Oct 19, 2023 | 27.27 | 27.50 | 27.25 | 27.39 | 19,910 | +0.15(+0.55%) |
Oct 18, 2023 | 27.44 | 27.47 | 27.20 | 27.24 | 92,883 | -0.04(-0.15%) |
Oct 17, 2023 | 27.13 | 27.39 | 27.13 | 27.28 | 28,402 | +0.23(+0.85%) |
Oct 16, 2023 | 27.00 | 27.05 | 26.93 | 27.05 | 14,926 | -0.07(-0.26%) |
Oct 13, 2023 | 27.20 | 27.20 | 26.83 | 27.12 | 19,855 | +0.44(+1.65%) |
Oct 12, 2023 | 26.85 | 26.87 | 26.68 | 26.68 | 15,530 | -0.21(-0.80%) |
Oct 11, 2023 | 26.96 | 27.00 | 26.79 | 26.89 | 26,523 | +0.34(+1.28%) |
Oct 10, 2023 | 26.53 | 26.62 | 26.46 | 26.55 | 29,028 | +0.46(+1.78%) |
Oct 09, 2023 | 26.01 | 26.19 | 25.94 | 26.09 | 37,557 | +0.38(+1.48%) |
Oct 06, 2023 | 25.74 | 25.97 | 25.51 | 25.71 | 633,998 | +0.40(+1.58%) |
Oct 05, 2023 | 25.21 | 25.36 | 25.18 | 25.31 | 322,263 | +0.14(+0.56%) |
Oct 04, 2023 | 25.30 | 25.30 | 24.92 | 25.17 | 68,096 | +0.12(+0.48%) |
Oct 03, 2023 | 25.05 | 25.13 | 24.94 | 25.05 | 54,292 | -0.22(-0.89%) |
Oct 02, 2023 | 25.22 | 25.32 | 25.18 | 25.27 | 22,271 | -0.43(-1.65%) |
Sep 29, 2023 | 25.87 | 25.87 | 25.63 | 25.70 | 58,101 | -0.26(-1.00%) |
Sep 28, 2023 | 25.87 | 25.96 | 25.80 | 25.96 | 35,406 | +0.46(+1.80%) |
Sep 27, 2023 | 25.66 | 25.72 | 25.34 | 25.50 | 52,973 | -0.20(-0.76%) |
Sep 26, 2023 | 25.85 | 25.85 | 25.68 | 25.70 | 31,985 | -0.20(-0.76%) |
Sep 25, 2023 | 25.85 | 25.93 | 25.88 | 25.89 | 17,828 | +0.02(+0.09%) |
Sep 22, 2023 | 25.95 | 26.01 | 25.76 | 25.87 | 13,843 | -0.26(-1.00%) |
Sep 21, 2023 | 26.26 | 26.35 | 26.13 | 26.13 | 22,671 | -0.14(-0.53%) |
Sep 20, 2023 | 26.51 | 26.58 | 26.26 | 26.27 | 109,646 | -0.10(-0.38%) |
Sep 19, 2023 | 26.30 | 26.37 | 26.17 | 26.37 | 34,749 | +0.32(+1.23%) |
Sep 18, 2023 | 26.09 | 26.11 | 25.93 | 26.05 | 15,790 | -0.07(-0.27%) |
Sep 15, 2023 | 26.18 | 26.21 | 26.09 | 26.12 | 23,363 | +0.11(+0.42%) |
Sep 14, 2023 | 25.77 | 26.12 | 25.77 | 26.01 | 18,497 | +0.35(+1.36%) |
Sep 13, 2023 | 25.61 | 25.70 | 25.55 | 25.66 | 13,046 | +0.15(+0.59%) |
Sep 12, 2023 | 25.39 | 25.59 | 25.31 | 25.51 | 36,906 | +0.22(+0.87%) |
Sep 11, 2023 | 25.24 | 25.37 | 25.23 | 25.29 | 62,477 | +0.43(+1.73%) |
Sep 08, 2023 | 24.81 | 24.96 | 24.81 | 24.86 | 22,204 | +0.12(+0.49%) |
Sep 07, 2023 | 24.49 | 24.77 | 24.49 | 24.74 | 70,774 | +0.41(+1.69%) |
Sep 06, 2023 | 24.10 | 24.37 | 24.09 | 24.33 | 33,690 | +0.33(+1.37%) |
Sep 05, 2023 | 24.17 | 24.21 | 23.96 | 24.00 | 35,478 | -0.14(-0.58%) |
Sep 01, 2023 | 24.20 | 24.27 | 24.11 | 24.14 | 20,043 | -0.07(-0.29%) |
Aug 31, 2023 | 24.57 | 24.57 | 24.14 | 24.21 | 23,542 | -0.15(-0.62%) |
Aug 30, 2023 | 24.37 | 24.50 | 24.28 | 24.36 | 14,651 | -0.09(-0.39%) |
Aug 29, 2023 | 24.28 | 24.47 | 24.25 | 24.45 | 36,029 | +0.43(+1.81%) |
Aug 28, 2023 | 24.03 | 24.10 | 23.99 | 24.02 | 126,566 | +0.11(+0.46%) |
Aug 25, 2023 | 23.94 | 23.98 | 23.80 | 23.91 | 31,446 | +0.04(+0.17%) |
Aug 24, 2023 | 23.86 | 23.98 | 23.77 | 23.87 | 27,793 | -0.09(-0.40%) |
Aug 23, 2023 | 23.84 | 24.03 | 23.84 | 23.96 | 41,268 | +0.34(+1.46%) |
Aug 22, 2023 | 23.82 | 23.82 | 23.55 | 23.62 | 54,432 | -0.21(-0.88%) |
Aug 21, 2023 | 23.79 | 23.86 | 23.70 | 23.83 | 89,551 | +0.07(+0.29%) |
Aug 18, 2023 | 23.73 | 23.95 | 23.72 | 23.76 | 66,528 | -0.15(-0.63%) |
Aug 17, 2023 | 24.12 | 24.13 | 23.85 | 23.91 | 110,069 | +0.01(+0.04%) |
Aug 16, 2023 | 24.12 | 24.23 | 23.90 | 23.90 | 55,274 | -0.28(-1.16%) |
Aug 15, 2023 | 24.24 | 24.35 | 24.12 | 24.18 | 44,699 | -0.20(-0.82%) |
Aug 14, 2023 | 24.31 | 24.58 | 24.31 | 24.38 | 92,355 | +0.02(+0.08%) |
Aug 11, 2023 | 24.47 | 24.54 | 24.31 | 24.36 | 22,069 | -0.76(-3.02%) |
Aug 10, 2023 | 25.18 | 25.26 | 25.00 | 25.12 | 39,352 | +0.11(+0.44%) |
Aug 09, 2023 | 24.99 | 25.11 | 24.94 | 25.01 | 28,269 | -0.09(-0.36%) |
Aug 08, 2023 | 25.17 | 25.17 | 25.00 | 25.10 | 35,209 | -0.06(-0.24%) |
Aug 07, 2023 | 25.17 | 25.23 | 25.02 | 25.16 | 15,967 | +0.13(+0.52%) |
Aug 04, 2023 | 25.17 | 25.25 | 25.03 | 25.03 | 20,302 | -0.59(-2.30%) |
Aug 03, 2023 | 25.48 | 25.63 | 25.41 | 25.62 | 36,397 | +0.19(+0.75%) |
Aug 02, 2023 | 25.37 | 25.45 | 25.25 | 25.43 | 16,632 | -0.60(-2.31%) |
Aug 01, 2023 | 26.00 | 26.16 | 25.77 | 26.03 | 11,700 | -0.16(-0.63%) |
Jul 31, 2023 | 26.44 | 26.44 | 26.20 | 26.20 | 10,340 | -0.66(-2.44%) |
Jul 28, 2023 | 27.03 | 27.15 | 26.83 | 26.85 | 15,003 | -0.03(-0.10%) |
Jul 27, 2023 | 27.04 | 27.08 | 26.82 | 26.88 | 15,168 | -0.34(-1.24%) |
Jul 26, 2023 | 26.99 | 27.29 | 26.94 | 27.21 | 8,565 | +0.15(+0.55%) |
Jul 25, 2023 | 26.96 | 27.13 | 26.95 | 27.07 | 24,516 | +0.20(+0.73%) |
Jul 24, 2023 | 27.00 | 27.09 | 26.85 | 26.87 | 13,923 | -0.12(-0.44%) |
Jul 21, 2023 | 26.93 | 27.01 | 26.80 | 26.99 | 47,858 | +0.26(+0.97%) |
Jul 20, 2023 | 26.91 | 26.93 | 26.71 | 26.73 | 12,918 | +0.18(+0.70%) |
Jul 19, 2023 | 26.52 | 26.58 | 26.51 | 26.55 | 9,710 | -0.01(-0.04%) |
Jul 18, 2023 | 26.40 | 26.71 | 26.40 | 26.55 | 16,419 | +0.18(+0.70%) |
Jul 17, 2023 | 26.22 | 26.50 | 26.21 | 26.37 | 11,933 | +0.20(+0.76%) |
Jul 14, 2023 | 26.21 | 26.35 | 26.14 | 26.17 | 17,158 | -0.15(-0.57%) |
Jul 13, 2023 | 26.32 | 26.46 | 26.30 | 26.32 | 41,162 | +0.22(+0.84%) |
Jul 12, 2023 | 26.00 | 26.19 | 25.81 | 26.10 | 21,927 | +0.65(+2.56%) |
Jul 11, 2023 | 25.39 | 25.49 | 25.24 | 25.45 | 29,114 | +0.33(+1.31%) |
Jul 10, 2023 | 25.10 | 25.14 | 24.89 | 25.12 | 33,252 | +0.12(+0.48%) |
Jul 07, 2023 | 24.83 | 25.15 | 24.83 | 25.00 | 40,313 | +0.71(+2.92%) |
Jul 06, 2023 | 24.36 | 24.37 | 24.17 | 24.29 | 30,384 | -0.41(-1.66%) |
Jul 05, 2023 | 24.88 | 24.88 | 24.61 | 24.70 | 50,041 | -0.62(-2.45%) |
Jul 03, 2023 | 25.28 | 25.69 | 25.23 | 25.32 | 14,058 | +0.09(+0.37%) |
Jun 30, 2023 | 25.25 | 25.31 | 25.18 | 25.23 | 14,544 | +0.25(+0.99%) |
Jun 29, 2023 | 25.00 | 25.07 | 24.94 | 24.98 | 18,364 | +0.10(+0.40%) |
Jun 28, 2023 | 24.91 | 24.91 | 24.81 | 24.88 | 75,612 | -0.28(-1.11%) |
Jun 27, 2023 | 24.89 | 25.16 | 24.88 | 25.16 | 26,328 | +0.51(+2.07%) |
Jun 26, 2023 | 24.71 | 24.71 | 24.61 | 24.65 | 36,877 | -0.01(-0.04%) |
Jun 23, 2023 | 24.59 | 24.71 | 24.57 | 24.66 | 50,912 | +0.14(+0.57%) |
Jun 22, 2023 | 24.55 | 24.57 | 24.44 | 24.52 | 32,429 | +0.11(+0.45%) |
Jun 21, 2023 | 24.38 | 24.49 | 24.29 | 24.41 | 30,898 | -0.04(-0.16%) |
Jun 20, 2023 | 24.53 | 24.53 | 24.37 | 24.45 | 24,194 | -0.18(-0.73%) |
Jun 16, 2023 | 24.86 | 24.86 | 24.63 | 24.63 | 17,511 | -0.24(-0.97%) |
Jun 15, 2023 | 24.55 | 24.90 | 24.55 | 24.87 | 23,597 | +0.29(+1.18%) |
Jun 14, 2023 | 24.46 | 24.83 | 24.41 | 24.58 | 15,789 | +0.06(+0.27%) |
Jun 13, 2023 | 24.44 | 24.61 | 24.39 | 24.52 | 30,809 | +0.05(+0.18%) |
Jun 12, 2023 | 24.48 | 24.48 | 24.32 | 24.47 | 83,461 | -0.02(-0.08%) |
Jun 09, 2023 | 24.34 | 24.49 | 24.30 | 24.49 | 36,059 | -0.49(-1.96%) |
Jun 08, 2023 | 25.05 | 25.13 | 24.91 | 24.98 | 16,366 | -0.28(-1.11%) |
Jun 07, 2023 | 25.26 | 25.29 | 25.06 | 25.26 | 154,341 | -0.30(-1.17%) |
Jun 06, 2023 | 25.48 | 25.60 | 25.42 | 25.56 | 33,582 | +0.03(+0.12%) |
Jun 05, 2023 | 25.48 | 25.67 | 25.41 | 25.53 | 127,429 | -0.18(-0.70%) |
Jun 02, 2023 | 25.49 | 25.80 | 25.49 | 25.71 | 19,822 | +0.11(+0.43%) |
Jun 01, 2023 | 25.53 | 25.68 | 25.41 | 25.60 | 49,938 | +0.47(+1.87%) |
May 31, 2023 | 25.35 | 25.35 | 24.91 | 25.13 | 39,577 | -0.39(-1.53%) |
May 30, 2023 | 25.68 | 25.68 | 25.41 | 25.52 | 30,254 | +0.25(+0.99%) |
May 26, 2023 | 25.26 | 25.35 | 25.22 | 25.27 | 21,208 | +0.34(+1.35%) |
May 25, 2023 | 24.91 | 25.01 | 24.84 | 24.93 | 53,583 | -0.03(-0.10%) |
May 24, 2023 | 25.00 | 25.03 | 24.85 | 24.96 | 18,236 | -0.48(-1.89%) |
May 23, 2023 | 25.54 | 25.61 | 25.44 | 25.44 | 15,220 | +0.08(+0.32%) |
May 22, 2023 | 25.70 | 25.76 | 25.31 | 25.36 | 20,539 | -0.16(-0.61%) |
May 19, 2023 | 25.57 | 25.63 | 25.51 | 25.52 | 16,911 | +0.66(+2.68%) |
May 18, 2023 | 24.68 | 25.19 | 24.68 | 24.85 | 23,339 | -0.14(-0.55%) |
May 17, 2023 | 24.84 | 25.02 | 24.79 | 24.99 | 19,035 | +0.04(+0.15%) |
May 16, 2023 | 24.96 | 24.98 | 24.84 | 24.95 | 23,992 | -0.16(-0.64%) |
May 15, 2023 | 24.95 | 25.16 | 24.95 | 25.11 | 29,009 | +0.04(+0.16%) |
May 12, 2023 | 25.11 | 25.13 | 24.99 | 25.07 | 21,442 | +0.04(+0.16%) |
May 11, 2023 | 24.78 | 25.07 | 24.77 | 25.03 | 41,020 | -0.04(-0.14%) |
May 10, 2023 | 25.09 | 25.09 | 24.91 | 25.07 | 25,227 | -0.54(-2.13%) |
May 09, 2023 | 25.23 | 25.68 | 25.22 | 25.61 | 25,085 | +0.37(+1.47%) |
May 08, 2023 | 25.14 | 25.30 | 25.13 | 25.24 | 24,383 | +0.27(+1.08%) |
May 05, 2023 | 24.72 | 25.02 | 24.72 | 24.97 | 24,140 | +0.13(+0.52%) |
May 04, 2023 | 24.75 | 25.01 | 24.66 | 24.84 | 21,187 | -0.63(-2.47%) |
May 03, 2023 | 25.21 | 25.47 | 25.16 | 25.47 | 33,674 | +0.62(+2.49%) |
May 02, 2023 | 25.12 | 25.12 | 24.79 | 24.85 | 28,406 | -0.19(-0.76%) |
May 01, 2023 | 24.90 | 25.37 | 24.72 | 25.04 | 32,834 | -0.10(-0.40%) |
Apr 28, 2023 | 25.14 | 25.20 | 25.14 | 25.14 | 18,572 | +0.25(+1.02%) |
Apr 27, 2023 | 24.75 | 24.99 | 24.74 | 24.89 | 27,578 | +0.11(+0.42%) |
Apr 26, 2023 | 25.24 | 25.24 | 24.77 | 24.78 | 211,542 | -0.09(-0.36%) |
Apr 25, 2023 | 25.10 | 25.10 | 24.87 | 24.87 | 20,995 | -0.47(-1.85%) |
Apr 24, 2023 | 25.39 | 25.39 | 25.23 | 25.34 | 14,457 | +0.29(+1.16%) |
Apr 21, 2023 | 25.16 | 25.16 | 24.98 | 25.05 | 51,334 | -0.22(-0.87%) |
Apr 20, 2023 | 25.19 | 25.31 | 25.13 | 25.27 | 16,900 | +0.45(+1.81%) |
Apr 19, 2023 | 24.86 | 24.94 | 24.81 | 24.82 | 14,933 | +0.07(+0.28%) |
Apr 18, 2023 | 24.68 | 24.75 | 24.53 | 24.75 | 18,991 | +0.91(+3.84%) |
Apr 17, 2023 | 23.98 | 24.01 | 23.76 | 23.84 | 55,217 | -1.06(-4.28%) |
Apr 14, 2023 | 24.92 | 24.95 | 24.65 | 24.90 | 20,639 | -1.66(-6.25%) |
Apr 13, 2023 | 26.63 | 27.24 | 26.50 | 26.56 | 24,121 | -0.02(-0.08%) |
Apr 12, 2023 | 26.43 | 26.82 | 25.80 | 26.58 | 20,873 | +0.18(+0.68%) |
Apr 11, 2023 | 26.26 | 26.40 | 26.09 | 26.40 | 52,243 | +0.10(+0.38%) |
Apr 10, 2023 | 26.10 | 26.53 | 25.11 | 26.30 | 38,069 | +0.22(+0.84%) |
Apr 06, 2023 | 25.94 | 26.11 | 25.94 | 26.08 | 16,819 | +0.41(+1.62%) |
Apr 05, 2023 | 25.65 | 25.83 | 25.56 | 25.66 | 20,737 | -0.19(-0.72%) |
Apr 04, 2023 | 25.88 | 25.91 | 25.81 | 25.85 | 23,440 | +0.34(+1.33%) |
Apr 03, 2023 | 25.38 | 25.58 | 25.38 | 25.51 | 31,463 | -0.17(-0.66%) |
Mar 31, 2023 | 25.59 | 25.68 | 25.57 | 25.68 | 34,785 | +0.18(+0.71%) |
Mar 30, 2023 | 25.62 | 25.62 | 25.40 | 25.50 | 26,023 | +0.12(+0.47%) |
Mar 29, 2023 | 25.32 | 25.55 | 25.17 | 25.38 | 13,594 | +0.38(+1.52%) |
Mar 28, 2023 | 24.89 | 25.05 | 24.85 | 25.00 | 38,343 | -0.11(-0.44%) |
Mar 27, 2023 | 24.90 | 25.13 | 24.90 | 25.11 | 24,708 | +0.33(+1.33%) |
Mar 24, 2023 | 24.46 | 24.78 | 24.46 | 24.78 | 33,413 | +0.12(+0.49%) |
Mar 23, 2023 | 25.02 | 25.05 | 24.54 | 24.66 | 11,174 | -0.27(-1.08%) |
Mar 22, 2023 | 25.19 | 25.30 | 24.93 | 24.93 | 30,880 | -0.22(-0.87%) |
Mar 21, 2023 | 25.04 | 25.16 | 24.93 | 25.15 | 29,758 | +1.10(+4.57%) |
Mar 20, 2023 | 23.78 | 24.27 | 23.78 | 24.05 | 26,506 | +0.43(+1.82%) |
Mar 17, 2023 | 23.72 | 23.78 | 23.58 | 23.62 | 35,199 | -0.68(-2.82%) |
Mar 16, 2023 | 23.66 | 24.38 | 23.58 | 24.30 | 28,927 | +0.70(+2.99%) |
Mar 15, 2023 | 23.81 | 23.91 | 23.41 | 23.60 | 41,676 | -1.35(-5.41%) |
Mar 14, 2023 | 25.04 | 25.08 | 24.87 | 24.95 | 23,877 | -0.11(-0.44%) |
Mar 13, 2023 | 24.87 | 25.16 | 24.84 | 25.06 | 35,015 | -0.72(-2.79%) |
Mar 10, 2023 | 25.86 | 26.01 | 25.56 | 25.78 | 21,654 | -0.28(-1.07%) |
Mar 09, 2023 | 26.09 | 26.19 | 25.99 | 26.06 | 28,653 | -0.16(-0.61%) |
Mar 08, 2023 | 26.30 | 26.30 | 26.16 | 26.22 | 16,282 | +0.17(+0.65%) |
Mar 07, 2023 | 26.25 | 26.25 | 26.00 | 26.05 | 19,218 | -0.40(-1.51%) |
Mar 06, 2023 | 26.36 | 26.52 | 26.35 | 26.45 | 43,817 | +0.27(+1.03%) |
Mar 03, 2023 | 26.02 | 26.20 | 25.94 | 26.18 | 15,041 | +0.12(+0.46%) |
Mar 02, 2023 | 25.86 | 26.06 | 25.82 | 26.06 | 21,316 | +0.12(+0.46%) |
Mar 01, 2023 | 26.04 | 26.08 | 25.80 | 25.94 | 32,820 | -0.09(-0.35%) |
Feb 28, 2023 | 26.16 | 26.16 | 26.01 | 26.03 | 15,397 | +0.03(+0.12%) |
Feb 27, 2023 | 26.07 | 26.08 | 25.96 | 26.00 | 59,867 | +0.19(+0.74%) |
Feb 24, 2023 | 25.77 | 25.83 | 25.71 | 25.81 | 9,456 | -0.19(-0.73%) |
Feb 23, 2023 | 25.91 | 26.02 | 25.84 | 26.00 | 32,410 | +0.00(+0.00%) |
Feb 22, 2023 | 26.00 | 26.14 | 25.92 | 26.00 | 24,070 | -0.01(-0.03%) |
Feb 21, 2023 | 26.08 | 26.08 | 25.85 | 26.01 | 22,184 | +0.01(+0.03%) |
Feb 17, 2023 | 25.71 | 26.00 | 25.71 | 26.00 | 12,359 | +0.00(+0.00%) |
Feb 16, 2023 | 25.87 | 26.00 | 25.83 | 26.00 | 8,702 | +0.09(+0.33%) |
Feb 15, 2023 | 25.83 | 25.95 | 25.79 | 25.91 | 19,079 | +0.05(+0.20%) |
Feb 14, 2023 | 25.79 | 25.97 | 25.74 | 25.86 | 16,989 | +0.03(+0.12%) |
Feb 13, 2023 | 25.69 | 25.85 | 25.69 | 25.83 | 16,179 | +0.36(+1.41%) |
Feb 10, 2023 | 25.48 | 25.49 | 25.27 | 25.47 | 10,866 | -0.22(-0.84%) |
Feb 09, 2023 | 25.77 | 25.82 | 25.65 | 25.69 | 23,968 | +0.01(+0.04%) |
Feb 08, 2023 | 25.73 | 25.82 | 25.61 | 25.68 | 165,518 | +0.14(+0.57%) |
Feb 07, 2023 | 25.20 | 25.54 | 25.18 | 25.54 | 30,227 | +0.38(+1.49%) |
Feb 06, 2023 | 25.05 | 25.18 | 25.05 | 25.16 | 16,378 | -0.25(-0.98%) |
Feb 03, 2023 | 25.51 | 25.54 | 25.36 | 25.41 | 20,544 | -0.49(-1.89%) |
Feb 02, 2023 | 26.01 | 26.13 | 25.80 | 25.90 | 14,124 | -0.15(-0.58%) |