Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.42 | 28.42 | 28.15 | 28.19 | 17,858 | +0.02(+0.06%) |
Jan 30, 2024 | 28.13 | 28.22 | 28.13 | 28.18 | 20,961 | -0.05(-0.19%) |
Jan 29, 2024 | 28.21 | 28.23 | 28.10 | 28.23 | 26,303 | +0.21(+0.75%) |
Jan 26, 2024 | 27.95 | 28.09 | 27.95 | 28.02 | 50,946 | -0.11(-0.39%) |
Jan 25, 2024 | 28.22 | 28.22 | 28.07 | 28.13 | 13,588 | -0.10(-0.37%) |
Jan 24, 2024 | 28.12 | 28.28 | 28.09 | 28.23 | 25,318 | -0.08(-0.27%) |
Jan 23, 2024 | 28.22 | 28.33 | 28.22 | 28.31 | 24,403 | -0.18(-0.63%) |
Jan 22, 2024 | 28.44 | 28.54 | 28.39 | 28.49 | 43,306 | +0.32(+1.13%) |
Jan 19, 2024 | 28.10 | 28.18 | 27.99 | 28.17 | 18,628 | +0.04(+0.14%) |
Jan 18, 2024 | 27.97 | 28.13 | 27.97 | 28.13 | 26,096 | +0.24(+0.87%) |
Jan 17, 2024 | 27.84 | 27.89 | 27.77 | 27.89 | 46,478 | -0.21(-0.75%) |
Jan 16, 2024 | 28.22 | 28.22 | 28.02 | 28.10 | 43,700 | +0.21(+0.77%) |
Jan 12, 2024 | 27.87 | 27.94 | 27.82 | 27.89 | 28,816 | +0.18(+0.66%) |
Jan 11, 2024 | 27.86 | 27.86 | 27.61 | 27.70 | 43,561 | +0.14(+0.50%) |
Jan 10, 2024 | 27.46 | 27.59 | 27.46 | 27.56 | 24,557 | +0.67(+2.50%) |
Jan 09, 2024 | 26.75 | 26.92 | 26.75 | 26.89 | 18,779 | -0.08(-0.30%) |
Jan 08, 2024 | 26.72 | 26.98 | 26.69 | 26.97 | 14,192 | +0.26(+0.99%) |
Jan 05, 2024 | 26.70 | 26.83 | 26.68 | 26.71 | 21,504 | +0.23(+0.86%) |
Jan 04, 2024 | 26.51 | 26.60 | 26.48 | 26.48 | 15,113 | +0.21(+0.79%) |
Jan 03, 2024 | 26.31 | 26.37 | 26.27 | 26.27 | 9,302 | +0.04(+0.15%) |
Jan 02, 2024 | 26.09 | 26.35 | 26.09 | 26.23 | 40,827 | +0.04(+0.14%) |
Dec 29, 2023 | 26.24 | 26.38 | 26.14 | 26.19 | 23,508 | -0.00(-0.00%) |
Dec 28, 2023 | 26.07 | 26.23 | 26.07 | 26.19 | 17,393 | +0.10(+0.40%) |
Dec 27, 2023 | 26.09 | 26.28 | 26.05 | 26.09 | 60,885 | +0.06(+0.23%) |
Dec 26, 2023 | 26.01 | 26.04 | 25.96 | 26.03 | 18,737 | -0.06(-0.23%) |
Dec 22, 2023 | 25.95 | 26.13 | 25.95 | 26.09 | 23,251 | +0.19(+0.72%) |
Dec 21, 2023 | 25.77 | 25.91 | 25.77 | 25.90 | 20,557 | +0.15(+0.60%) |
Dec 20, 2023 | 25.99 | 26.02 | 25.71 | 25.75 | 26,086 | -0.12(-0.47%) |
Dec 19, 2023 | 25.97 | 26.03 | 25.80 | 25.87 | 24,657 | +0.23(+0.89%) |
Dec 18, 2023 | 25.61 | 25.68 | 25.56 | 25.64 | 66,786 | +0.13(+0.49%) |
Dec 15, 2023 | 25.64 | 25.70 | 25.43 | 25.52 | 86,940 | -0.15(-0.59%) |
Dec 14, 2023 | 25.66 | 25.69 | 25.60 | 25.67 | 49,476 | -0.34(-1.30%) |
Dec 13, 2023 | 26.00 | 26.02 | 25.93 | 26.01 | 28,812 | -0.09(-0.34%) |
Dec 12, 2023 | 26.04 | 26.12 | 26.02 | 26.10 | 26,327 | -0.18(-0.70%) |
Dec 11, 2023 | 26.23 | 26.30 | 26.23 | 26.28 | 6,057 | +0.36(+1.40%) |
Dec 08, 2023 | 25.63 | 25.92 | 25.63 | 25.92 | 24,007 | +0.09(+0.33%) |
Dec 07, 2023 | 25.84 | 25.88 | 25.64 | 25.83 | 16,141 | -0.44(-1.66%) |
Dec 06, 2023 | 26.39 | 26.41 | 26.27 | 26.27 | 4,908 | +0.29(+1.10%) |
Dec 05, 2023 | 25.95 | 26.02 | 25.94 | 25.98 | 9,050 | -0.09(-0.35%) |
Dec 04, 2023 | 26.04 | 26.12 | 26.01 | 26.07 | 21,137 | -0.32(-1.23%) |
Dec 01, 2023 | 26.28 | 26.40 | 26.28 | 26.40 | 11,206 | +0.02(+0.08%) |
Nov 30, 2023 | 26.33 | 26.38 | 26.30 | 26.37 | 8,360 | +0.21(+0.80%) |
Nov 29, 2023 | 26.19 | 26.20 | 26.12 | 26.16 | 37,361 | -0.02(-0.06%) |
Nov 28, 2023 | 26.20 | 26.26 | 26.16 | 26.18 | 10,235 | -0.21(-0.78%) |
Nov 27, 2023 | 26.36 | 26.42 | 26.36 | 26.39 | 10,700 | -0.12(-0.43%) |
Nov 24, 2023 | 26.46 | 26.53 | 26.46 | 26.50 | 15,092 | +0.02(+0.06%) |
Nov 22, 2023 | 26.42 | 26.48 | 26.38 | 26.48 | 26,619 | +0.38(+1.47%) |
Nov 21, 2023 | 26.11 | 26.12 | 26.08 | 26.10 | 7,119 | -0.07(-0.28%) |
Nov 20, 2023 | 26.12 | 26.20 | 26.11 | 26.17 | 15,006 | -0.25(-0.94%) |
Nov 17, 2023 | 26.31 | 26.42 | 26.30 | 26.42 | 10,609 | +0.24(+0.92%) |
Nov 16, 2023 | 26.15 | 26.19 | 26.08 | 26.18 | 26,725 | +0.02(+0.06%) |
Nov 15, 2023 | 26.21 | 26.23 | 26.16 | 26.16 | 7,244 | +0.00(+0.00%) |
Nov 14, 2023 | 26.06 | 26.21 | 26.06 | 26.16 | 10,789 | +0.25(+0.96%) |
Nov 13, 2023 | 25.76 | 25.94 | 25.76 | 25.92 | 14,507 | +0.01(+0.03%) |
Nov 10, 2023 | 25.73 | 25.91 | 25.64 | 25.91 | 10,248 | +0.30(+1.16%) |
Nov 09, 2023 | 25.74 | 25.79 | 25.61 | 25.61 | 12,757 | +0.18(+0.72%) |
Nov 08, 2023 | 25.47 | 25.53 | 25.34 | 25.43 | 18,899 | -0.33(-1.30%) |
Nov 07, 2023 | 25.69 | 25.77 | 25.65 | 25.76 | 70,479 | -0.19(-0.72%) |
Nov 06, 2023 | 25.97 | 25.97 | 25.84 | 25.95 | 22,739 | -0.18(-0.70%) |
Nov 03, 2023 | 26.03 | 26.24 | 26.00 | 26.13 | 53,449 | +0.30(+1.17%) |
Nov 02, 2023 | 25.63 | 25.89 | 25.62 | 25.83 | 197,650 | +0.38(+1.48%) |
Nov 01, 2023 | 25.39 | 25.52 | 25.34 | 25.45 | 41,010 | +0.18(+0.73%) |
Oct 31, 2023 | 24.97 | 25.27 | 24.97 | 25.27 | 37,039 | +0.81(+3.29%) |
Oct 30, 2023 | 24.53 | 24.54 | 24.31 | 24.46 | 45,529 | +0.09(+0.38%) |
Oct 27, 2023 | 24.60 | 24.60 | 24.31 | 24.37 | 5,734,995 | +0.02(+0.10%) |
Oct 26, 2023 | 24.39 | 24.47 | 24.29 | 24.35 | 26,002 | -0.23(-0.95%) |
Oct 25, 2023 | 24.67 | 24.71 | 24.55 | 24.58 | 33,913 | -0.06(-0.23%) |
Oct 24, 2023 | 24.51 | 24.65 | 24.51 | 24.63 | 39,288 | +0.21(+0.85%) |
Oct 23, 2023 | 24.39 | 24.59 | 24.35 | 24.43 | 15,334 | -0.11(-0.45%) |
Oct 20, 2023 | 24.72 | 24.72 | 24.54 | 24.54 | 15,707 | -0.12(-0.47%) |
Oct 19, 2023 | 24.81 | 24.92 | 24.65 | 24.65 | 21,966 | -0.18(-0.71%) |
Oct 18, 2023 | 25.09 | 25.09 | 24.81 | 24.83 | 58,804 | -0.35(-1.40%) |
Oct 17, 2023 | 25.00 | 25.26 | 25.00 | 25.18 | 16,380 | +0.09(+0.35%) |
Oct 16, 2023 | 24.92 | 25.12 | 24.92 | 25.09 | 20,541 | +0.04(+0.16%) |
Oct 13, 2023 | 25.19 | 25.23 | 25.00 | 25.05 | 20,831 | -0.32(-1.27%) |
Oct 12, 2023 | 25.51 | 25.51 | 25.28 | 25.37 | 14,832 | +0.15(+0.59%) |
Oct 11, 2023 | 25.24 | 25.27 | 25.15 | 25.22 | 19,872 | +0.05(+0.20%) |
Oct 10, 2023 | 25.20 | 25.25 | 25.16 | 25.17 | 28,803 | +0.35(+1.42%) |
Oct 09, 2023 | 24.72 | 24.90 | 24.72 | 24.82 | 16,984 | -0.08(-0.32%) |
Oct 06, 2023 | 24.70 | 24.94 | 24.64 | 24.90 | 29,998 | +0.24(+0.97%) |
Oct 05, 2023 | 24.69 | 24.73 | 24.58 | 24.66 | 77,721 | +0.40(+1.65%) |
Oct 04, 2023 | 24.20 | 24.28 | 24.11 | 24.26 | 38,269 | -0.26(-1.08%) |
Oct 03, 2023 | 24.75 | 24.79 | 24.42 | 24.52 | 2,831,256 | -0.57(-2.27%) |
Oct 02, 2023 | 25.25 | 25.27 | 25.02 | 25.09 | 111,060 | -0.21(-0.82%) |
Sep 29, 2023 | 25.48 | 25.48 | 25.24 | 25.30 | 19,333 | -0.30(-1.19%) |
Sep 28, 2023 | 25.32 | 25.65 | 25.32 | 25.60 | 21,670 | -0.02(-0.06%) |
Sep 27, 2023 | 25.71 | 25.75 | 25.54 | 25.62 | 51,332 | +0.20(+0.79%) |
Sep 26, 2023 | 25.56 | 25.62 | 25.42 | 25.42 | 16,168 | -0.37(-1.42%) |
Sep 25, 2023 | 25.72 | 25.79 | 25.74 | 25.78 | 21,276 | +0.05(+0.20%) |
Sep 22, 2023 | 25.76 | 25.81 | 25.71 | 25.73 | 18,834 | +0.26(+1.01%) |
Sep 21, 2023 | 25.69 | 25.69 | 25.48 | 25.48 | 34,676 | -0.50(-1.91%) |
Sep 20, 2023 | 26.12 | 26.18 | 25.97 | 25.97 | 32,075 | -0.34(-1.31%) |
Sep 19, 2023 | 26.32 | 26.33 | 26.24 | 26.32 | 17,303 | +0.21(+0.80%) |
Sep 18, 2023 | 26.08 | 26.11 | 25.96 | 26.11 | 41,551 | +0.02(+0.07%) |
Sep 15, 2023 | 26.17 | 26.22 | 26.06 | 26.09 | 47,572 | -0.09(-0.34%) |
Sep 14, 2023 | 26.04 | 26.20 | 26.04 | 26.18 | 38,039 | +0.45(+1.76%) |
Sep 13, 2023 | 25.73 | 25.78 | 25.70 | 25.72 | 19,029 | +0.02(+0.09%) |
Sep 12, 2023 | 25.66 | 25.77 | 25.66 | 25.70 | 20,736 | +0.14(+0.57%) |
Sep 11, 2023 | 25.52 | 25.60 | 25.48 | 25.56 | 115,841 | +0.06(+0.22%) |
Sep 08, 2023 | 25.48 | 25.55 | 25.48 | 25.50 | 19,681 | -0.14(-0.56%) |
Sep 07, 2023 | 25.65 | 25.69 | 25.62 | 25.64 | 102,112 | -0.07(-0.26%) |
Sep 06, 2023 | 25.71 | 25.74 | 25.65 | 25.71 | 9,258 | +0.04(+0.17%) |
Sep 05, 2023 | 25.66 | 25.72 | 25.63 | 25.67 | 33,694 | +0.28(+1.10%) |
Sep 01, 2023 | 25.32 | 25.39 | 25.27 | 25.39 | 28,039 | +0.30(+1.21%) |
Aug 31, 2023 | 25.16 | 25.19 | 25.01 | 25.08 | 22,124 | +0.15(+0.61%) |
Aug 30, 2023 | 24.86 | 24.93 | 24.84 | 24.93 | 12,602 | +0.04(+0.16%) |
Aug 29, 2023 | 24.81 | 24.92 | 24.80 | 24.89 | 11,571 | +0.03(+0.13%) |
Aug 28, 2023 | 24.75 | 24.88 | 24.75 | 24.86 | 21,023 | +0.29(+1.17%) |
Aug 25, 2023 | 24.47 | 24.58 | 24.44 | 24.57 | 16,982 | +0.24(+1.00%) |
Aug 24, 2023 | 24.51 | 24.55 | 24.32 | 24.33 | 23,645 | -0.11(-0.47%) |
Aug 23, 2023 | 24.40 | 24.50 | 24.40 | 24.44 | 23,206 | +0.11(+0.46%) |
Aug 22, 2023 | 24.44 | 24.44 | 24.28 | 24.33 | 44,190 | +0.07(+0.30%) |
Aug 21, 2023 | 24.19 | 24.27 | 24.17 | 24.26 | 14,341 | +0.20(+0.83%) |
Aug 18, 2023 | 24.03 | 24.11 | 23.97 | 24.06 | 28,946 | -0.06(-0.23%) |
Aug 17, 2023 | 24.26 | 24.27 | 24.07 | 24.11 | 44,541 | -0.19(-0.79%) |
Aug 16, 2023 | 24.31 | 24.40 | 24.30 | 24.31 | 23,111 | -0.12(-0.49%) |
Aug 15, 2023 | 24.50 | 24.50 | 24.39 | 24.42 | 19,151 | -0.23(-0.92%) |
Aug 14, 2023 | 24.55 | 24.65 | 24.55 | 24.65 | 37,700 | -0.14(-0.58%) |
Aug 11, 2023 | 24.82 | 24.86 | 24.76 | 24.79 | 14,803 | -0.02(-0.10%) |
Aug 10, 2023 | 24.84 | 24.96 | 24.81 | 24.82 | 15,880 | +0.35(+1.44%) |
Aug 09, 2023 | 24.55 | 24.57 | 24.44 | 24.47 | 27,224 | -0.12(-0.49%) |
Aug 08, 2023 | 24.54 | 24.63 | 24.47 | 24.59 | 23,172 | -0.04(-0.16%) |
Aug 07, 2023 | 24.51 | 24.66 | 24.51 | 24.63 | 23,348 | +0.32(+1.32%) |
Aug 04, 2023 | 24.30 | 24.53 | 24.30 | 24.31 | 34,696 | +0.08(+0.33%) |
Aug 03, 2023 | 24.14 | 24.27 | 24.11 | 24.23 | 28,732 | -0.25(-1.01%) |
Aug 02, 2023 | 24.63 | 24.69 | 24.46 | 24.47 | 37,746 | -0.45(-1.79%) |
Aug 01, 2023 | 24.97 | 25.01 | 24.91 | 24.92 | 21,786 | -0.09(-0.35%) |
Jul 31, 2023 | 24.96 | 25.08 | 24.96 | 25.01 | 47,837 | +0.09(+0.35%) |
Jul 28, 2023 | 24.85 | 24.96 | 24.81 | 24.92 | 39,364 | +0.50(+2.03%) |
Jul 27, 2023 | 24.70 | 24.83 | 24.35 | 24.43 | 39,375 | +0.02(+0.10%) |
Jul 26, 2023 | 24.38 | 24.43 | 24.35 | 24.40 | 43,894 | -0.07(-0.29%) |
Jul 25, 2023 | 24.45 | 24.51 | 24.44 | 24.47 | 24,287 | +0.01(+0.03%) |
Jul 24, 2023 | 24.41 | 24.52 | 24.37 | 24.47 | 29,226 | -0.04(-0.16%) |
Jul 21, 2023 | 24.43 | 24.52 | 24.43 | 24.51 | 16,211 | +0.30(+1.24%) |
Jul 20, 2023 | 24.19 | 24.29 | 24.17 | 24.21 | 25,321 | -0.25(-1.01%) |
Jul 19, 2023 | 24.47 | 24.51 | 24.41 | 24.45 | 23,956 | +0.15(+0.63%) |
Jul 18, 2023 | 24.10 | 24.33 | 24.10 | 24.30 | 39,169 | +0.37(+1.56%) |
Jul 17, 2023 | 23.92 | 23.98 | 23.91 | 23.93 | 21,411 | +0.01(+0.04%) |
Jul 14, 2023 | 24.02 | 24.02 | 23.87 | 23.92 | 43,626 | -0.18(-0.74%) |
Jul 13, 2023 | 24.09 | 24.14 | 24.03 | 24.10 | 21,646 | +0.32(+1.35%) |
Jul 12, 2023 | 23.83 | 23.91 | 23.77 | 23.78 | 134,136 | -0.22(-0.91%) |
Jul 11, 2023 | 23.91 | 24.00 | 23.88 | 24.00 | 26,020 | -0.03(-0.11%) |
Jul 10, 2023 | 24.03 | 24.10 | 24.01 | 24.02 | 99,218 | -0.19(-0.80%) |
Jul 07, 2023 | 24.10 | 24.30 | 24.09 | 24.22 | 81,674 | +0.01(+0.03%) |
Jul 06, 2023 | 24.23 | 24.35 | 24.07 | 24.21 | 3,177,082 | -0.40(-1.61%) |
Jul 05, 2023 | 24.59 | 24.61 | 24.53 | 24.61 | 121,755 | -0.20(-0.83%) |
Jul 03, 2023 | 24.88 | 24.88 | 24.74 | 24.81 | 127,365 | +0.14(+0.58%) |
Jun 30, 2023 | 24.59 | 24.71 | 24.59 | 24.67 | 9,959 | +0.09(+0.37%) |
Jun 29, 2023 | 24.53 | 24.59 | 24.51 | 24.58 | 25,205 | -0.06(-0.25%) |
Jun 28, 2023 | 24.55 | 24.66 | 24.55 | 24.64 | 14,984 | +0.33(+1.37%) |
Jun 27, 2023 | 24.15 | 24.32 | 24.14 | 24.30 | 12,365 | +0.18(+0.73%) |
Jun 26, 2023 | 24.13 | 24.19 | 24.07 | 24.13 | 20,742 | -0.05(-0.23%) |
Jun 23, 2023 | 24.06 | 24.23 | 24.06 | 24.18 | 45,840 | -0.51(-2.08%) |
Jun 22, 2023 | 24.57 | 24.71 | 24.57 | 24.70 | 42,845 | +0.06(+0.23%) |
Jun 21, 2023 | 24.64 | 24.71 | 24.59 | 24.64 | 47,574 | +0.35(+1.43%) |
Jun 20, 2023 | 24.68 | 24.68 | 24.23 | 24.29 | 47,745 | -0.39(-1.56%) |
Jun 16, 2023 | 24.75 | 24.84 | 24.67 | 24.68 | 36,525 | +0.04(+0.16%) |
Jun 15, 2023 | 24.46 | 24.68 | 24.46 | 24.64 | 26,430 | +0.03(+0.12%) |
Jun 14, 2023 | 24.57 | 24.65 | 24.50 | 24.61 | 29,302 | +0.06(+0.23%) |
Jun 13, 2023 | 24.44 | 24.62 | 24.44 | 24.56 | 41,842 | +0.46(+1.92%) |
Jun 12, 2023 | 23.99 | 24.11 | 23.99 | 24.09 | 27,316 | +0.18(+0.75%) |
Jun 09, 2023 | 23.89 | 23.96 | 23.87 | 23.91 | 21,193 | +0.33(+1.38%) |
Jun 08, 2023 | 23.54 | 23.82 | 23.36 | 23.59 | 116,430 | +0.01(+0.03%) |
Jun 07, 2023 | 23.58 | 23.64 | 23.53 | 23.58 | 112,745 | -0.51(-2.13%) |
Jun 06, 2023 | 23.98 | 24.13 | 23.94 | 24.10 | 5,397,655 | +0.53(+2.26%) |
Jun 05, 2023 | 23.71 | 23.76 | 23.56 | 23.56 | 9,966 | -0.14(-0.58%) |
Jun 02, 2023 | 23.53 | 23.72 | 23.53 | 23.70 | 17,541 | +0.64(+2.77%) |
Jun 01, 2023 | 22.92 | 23.06 | 22.88 | 23.06 | 6,903 | +0.49(+2.15%) |
May 31, 2023 | 22.59 | 22.61 | 22.49 | 22.57 | 8,469 | -0.23(-1.02%) |
May 30, 2023 | 23.36 | 24.05 | 22.79 | 22.81 | 9,279 | -0.28(-1.20%) |
May 26, 2023 | 22.93 | 23.10 | 22.93 | 23.08 | 26,897 | +0.13(+0.56%) |
May 25, 2023 | 22.83 | 22.96 | 22.83 | 22.96 | 7,197 | +0.27(+1.18%) |
May 24, 2023 | 22.68 | 22.72 | 22.68 | 22.69 | 9,187 | -0.12(-0.53%) |
May 23, 2023 | 22.77 | 22.89 | 22.77 | 22.81 | 4,573 | -0.32(-1.39%) |
May 22, 2023 | 23.03 | 23.16 | 23.03 | 23.13 | 6,537 | +0.18(+0.79%) |
May 19, 2023 | 22.93 | 22.99 | 22.83 | 22.95 | 9,986 | -0.06(-0.27%) |
May 18, 2023 | 22.99 | 23.01 | 22.93 | 23.01 | 7,659 | +0.16(+0.71%) |
May 17, 2023 | 22.74 | 22.86 | 22.74 | 22.85 | 27,255 | +0.33(+1.49%) |
May 16, 2023 | 22.54 | 22.61 | 22.50 | 22.51 | 11,109 | +0.01(+0.03%) |
May 15, 2023 | 22.42 | 22.52 | 22.40 | 22.51 | 2,665 | +0.20(+0.91%) |
May 12, 2023 | 22.24 | 22.31 | 22.23 | 22.31 | 2,750 | +0.29(+1.30%) |
May 11, 2023 | 21.93 | 22.05 | 21.89 | 22.02 | 4,516 | +0.09(+0.41%) |
May 10, 2023 | 22.04 | 22.04 | 21.89 | 21.93 | 3,342 | -0.24(-1.08%) |
May 09, 2023 | 22.08 | 22.17 | 22.08 | 22.17 | 2,146 | +0.24(+1.08%) |
May 08, 2023 | 21.90 | 21.93 | 21.89 | 21.93 | 6,103 | +0.04(+0.17%) |
May 05, 2023 | 21.70 | 21.90 | 21.70 | 21.90 | 3,335 | +0.39(+1.82%) |
May 04, 2023 | 21.55 | 21.56 | 21.46 | 21.50 | 17,517 | -0.14(-0.63%) |
May 03, 2023 | 21.69 | 21.80 | 21.64 | 21.64 | 1,305 | -0.06(-0.27%) |
May 02, 2023 | 21.84 | 21.84 | 21.55 | 21.70 | 8,689 | -0.36(-1.62%) |
May 01, 2023 | 21.96 | 22.07 | 21.96 | 22.06 | 13,149 | +0.21(+0.95%) |
Apr 28, 2023 | 21.79 | 21.85 | 21.79 | 21.85 | 676 | +0.19(+0.89%) |
Apr 27, 2023 | 21.53 | 21.67 | 21.53 | 21.66 | 3,553 | +0.39(+1.82%) |
Apr 26, 2023 | 21.31 | 21.34 | 21.22 | 21.27 | 4,787 | -0.08(-0.35%) |
Apr 25, 2023 | 21.51 | 21.51 | 21.35 | 21.35 | 2,197 | -0.26(-1.21%) |
Apr 24, 2023 | 21.55 | 21.65 | 21.54 | 21.61 | 18,342 | +0.06(+0.27%) |
Apr 21, 2023 | 21.49 | 21.55 | 21.49 | 21.55 | 3,613 | +0.09(+0.42%) |
Apr 20, 2023 | 21.44 | 21.46 | 21.43 | 21.46 | 3,618 | +0.02(+0.07%) |
Apr 19, 2023 | 21.35 | 21.44 | 21.35 | 21.44 | 2,423 | -0.08(-0.37%) |
Apr 18, 2023 | 21.48 | 21.52 | 21.48 | 21.52 | 2,733 | +0.08(+0.37%) |
Apr 17, 2023 | 21.36 | 21.44 | 21.36 | 21.44 | 3,394 | +0.17(+0.78%) |
Apr 14, 2023 | 21.21 | 21.28 | 21.21 | 21.28 | 4,226 | +0.00(+0.01%) |
Apr 13, 2023 | 21.14 | 21.31 | 21.14 | 21.27 | 6,667 | +0.25(+1.19%) |
Apr 12, 2023 | 21.09 | 21.12 | 21.02 | 21.02 | 8,604 | -0.02(-0.10%) |
Apr 11, 2023 | 20.96 | 21.04 | 20.96 | 21.04 | 939 | +0.08(+0.37%) |
Apr 10, 2023 | 20.91 | 20.96 | 20.91 | 20.96 | 783 | +0.23(+1.12%) |
Apr 06, 2023 | 20.71 | 20.71 | 20.71 | 20.73 | 754 | +0.02(+0.11%) |
Apr 05, 2023 | 21.40 | 21.41 | 20.66 | 20.71 | 17,576 | -0.36(-1.70%) |
Apr 04, 2023 | 21.20 | 21.20 | 21.04 | 21.07 | 3,353 | -0.15(-0.71%) |
Apr 03, 2023 | 21.26 | 21.26 | 21.12 | 21.22 | 3,063 | +0.08(+0.38%) |
Mar 31, 2023 | 21.04 | 21.17 | 21.04 | 21.14 | 1,303 | +0.21(+1.03%) |
Mar 30, 2023 | 20.98 | 20.98 | 20.89 | 20.92 | 870 | +0.10(+0.48%) |
Mar 29, 2023 | 20.80 | 20.82 | 20.80 | 20.82 | 644 | +0.41(+2.00%) |
Mar 28, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 251 | -0.08(-0.40%) |
Mar 27, 2023 | 20.42 | 20.50 | 20.42 | 20.50 | 295 | +0.28(+1.39%) |
Mar 24, 2023 | 20.18 | 20.22 | 20.17 | 20.22 | 1,662 | +0.06(+0.31%) |
Mar 23, 2023 | 20.39 | 20.39 | 20.15 | 20.15 | 915 | +0.00(+0.01%) |
Mar 22, 2023 | 20.39 | 20.39 | 20.15 | 20.15 | 393 | -0.25(-1.20%) |
Mar 21, 2023 | 20.28 | 20.40 | 20.28 | 20.40 | 753 | +0.27(+1.36%) |
Mar 20, 2023 | 20.08 | 20.14 | 20.08 | 20.12 | 1,609 | +0.21(+1.05%) |
Mar 17, 2023 | 19.98 | 19.98 | 19.91 | 19.91 | 2,033 | -0.33(-1.63%) |
Mar 16, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 1,137 | +0.45(+2.28%) |
Mar 15, 2023 | 19.77 | 19.81 | 19.66 | 19.79 | 3,956 | -0.57(-2.79%) |
Mar 14, 2023 | 20.38 | 20.38 | 20.31 | 20.36 | 7,008 | +0.04(+0.18%) |
Mar 13, 2023 | 20.28 | 20.32 | 20.28 | 20.32 | 375 | -0.40(-1.93%) |
Mar 10, 2023 | 21.00 | 21.00 | 20.72 | 20.72 | 6,226 | -0.42(-1.98%) |
Mar 09, 2023 | 21.31 | 21.31 | 21.14 | 21.14 | 4,641 | -0.17(-0.78%) |
Mar 08, 2023 | 21.24 | 21.31 | 21.24 | 21.31 | 2,157 | +0.23(+1.11%) |
Mar 07, 2023 | 21.12 | 21.12 | 21.06 | 21.08 | 3,831 | +0.03(+0.16%) |
Mar 06, 2023 | 21.06 | 21.10 | 21.00 | 21.04 | 78,194 | -0.01(-0.06%) |
Mar 03, 2023 | 20.96 | 21.05 | 20.96 | 21.05 | 744 | +0.34(+1.64%) |
Mar 02, 2023 | 20.66 | 20.73 | 20.64 | 20.71 | 2,321 | +0.10(+0.49%) |
Mar 01, 2023 | 20.59 | 20.61 | 20.59 | 20.61 | 1,495 | +0.04(+0.20%) |
Feb 28, 2023 | 20.65 | 20.65 | 20.55 | 20.57 | 6,226 | -0.09(-0.44%) |
Feb 27, 2023 | 20.65 | 20.66 | 20.65 | 20.66 | 447 | +0.18(+0.90%) |
Feb 24, 2023 | 20.45 | 20.48 | 20.45 | 20.48 | 1,653 | -0.03(-0.13%) |
Feb 23, 2023 | 20.39 | 20.52 | 20.39 | 20.51 | 865 | +0.15(+0.76%) |
Feb 22, 2023 | 20.32 | 20.35 | 20.32 | 20.35 | 12,518 | -0.16(-0.79%) |
Feb 21, 2023 | 20.62 | 20.62 | 20.51 | 20.51 | 4,688 | -0.12(-0.60%) |
Feb 17, 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 142 | +0.08(+0.38%) |
Feb 16, 2023 | 20.59 | 20.67 | 20.56 | 20.56 | 17,215 | -0.08(-0.40%) |
Feb 15, 2023 | 20.61 | 20.65 | 20.61 | 20.64 | 46,495 | -0.09(-0.42%) |
Feb 14, 2023 | 20.65 | 20.73 | 20.65 | 20.73 | 16,877 | +0.03(+0.17%) |
Feb 13, 2023 | 20.56 | 20.69 | 20.56 | 20.69 | 9,053 | +0.11(+0.51%) |
Feb 10, 2023 | 20.51 | 20.59 | 20.51 | 20.59 | 6,623 | +0.09(+0.44%) |
Feb 09, 2023 | 20.55 | 20.56 | 20.50 | 20.50 | 5,821 | +0.09(+0.44%) |
Feb 08, 2023 | 20.46 | 20.46 | 20.41 | 20.41 | 2,579 | -0.16(-0.78%) |
Feb 07, 2023 | 20.40 | 20.57 | 20.39 | 20.57 | 12,153 | +0.05(+0.23%) |
Feb 06, 2023 | 20.47 | 20.54 | 20.47 | 20.52 | 21,690 | +0.02(+0.11%) |
Feb 03, 2023 | 20.47 | 20.55 | 20.41 | 20.50 | 76,169 | +0.21(+1.03%) |
Feb 02, 2023 | 20.22 | 20.30 | 20.20 | 20.29 | 3,416 | -0.07(-0.36%) |