Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.08 | 31.08 | 30.63 | 30.71 | 61,636 | -0.36(-1.16%) |
Jan 30, 2024 | 30.98 | 31.09 | 30.59 | 31.07 | 72,643 | +0.09(+0.28%) |
Jan 29, 2024 | 31.78 | 31.88 | 30.86 | 30.98 | 103,864 | -0.59(-1.86%) |
Jan 26, 2024 | 31.45 | 31.87 | 31.00 | 31.57 | 150,569 | -0.16(-0.50%) |
Jan 25, 2024 | 31.85 | 31.85 | 31.33 | 31.73 | 196,395 | +0.20(+0.63%) |
Jan 24, 2024 | 31.57 | 31.74 | 31.39 | 31.53 | 144,168 | +0.20(+0.64%) |
Jan 23, 2024 | 31.28 | 31.60 | 31.16 | 31.33 | 119,837 | +0.09(+0.27%) |
Jan 22, 2024 | 31.14 | 31.26 | 30.34 | 31.25 | 114,778 | +0.44(+1.42%) |
Jan 19, 2024 | 30.84 | 30.90 | 30.35 | 30.81 | 97,110 | -0.08(-0.25%) |
Jan 18, 2024 | 30.23 | 30.89 | 29.87 | 30.89 | 76,574 | +0.85(+2.84%) |
Jan 17, 2024 | 30.06 | 30.15 | 29.74 | 30.03 | 41,416 | -0.03(-0.09%) |
Jan 16, 2024 | 30.28 | 30.28 | 29.72 | 30.06 | 49,462 | -0.09(-0.31%) |
Jan 12, 2024 | 29.81 | 30.18 | 29.80 | 30.16 | 44,079 | +0.41(+1.37%) |
Jan 11, 2024 | 29.26 | 29.78 | 29.26 | 29.75 | 40,471 | +0.66(+2.28%) |
Jan 10, 2024 | 28.78 | 29.22 | 28.73 | 29.08 | 60,575 | +0.18(+0.62%) |
Jan 09, 2024 | 29.20 | 29.48 | 28.77 | 28.90 | 77,780 | -0.29(-1.01%) |
Jan 08, 2024 | 29.43 | 29.84 | 29.01 | 29.20 | 149,748 | -0.38(-1.28%) |
Jan 05, 2024 | 29.86 | 30.32 | 29.39 | 29.58 | 90,051 | -0.16(-0.54%) |
Jan 04, 2024 | 30.50 | 30.71 | 29.67 | 29.74 | 91,455 | -0.55(-1.82%) |
Jan 03, 2024 | 30.63 | 30.67 | 30.02 | 30.29 | 87,603 | -0.21(-0.68%) |
Jan 02, 2024 | 30.29 | 31.16 | 30.29 | 30.50 | 84,538 | +0.32(+1.07%) |
Dec 29, 2023 | 30.31 | 30.34 | 30.15 | 30.17 | 63,234 | +0.03(+0.09%) |
Dec 28, 2023 | 30.08 | 30.37 | 29.96 | 30.15 | 100,380 | +0.16(+0.54%) |
Dec 27, 2023 | 30.28 | 30.28 | 29.88 | 29.98 | 40,835 | -0.08(-0.25%) |
Dec 26, 2023 | 29.99 | 30.28 | 29.79 | 30.06 | 44,995 | +0.25(+0.83%) |
Dec 22, 2023 | 30.33 | 30.33 | 29.77 | 29.81 | 68,715 | -0.25(-0.82%) |
Dec 21, 2023 | 29.81 | 30.32 | 29.71 | 30.06 | 54,454 | +0.24(+0.79%) |
Dec 20, 2023 | 29.66 | 30.04 | 29.57 | 29.82 | 74,270 | +0.33(+1.13%) |
Dec 19, 2023 | 29.25 | 29.68 | 29.25 | 29.49 | 53,278 | +0.22(+0.75%) |
Dec 18, 2023 | 29.66 | 29.79 | 29.25 | 29.27 | 60,142 | -0.14(-0.48%) |
Dec 15, 2023 | 29.66 | 29.66 | 29.01 | 29.42 | 268,034 | +0.07(+0.23%) |
Dec 14, 2023 | 29.14 | 29.88 | 29.12 | 29.35 | 134,187 | +0.60(+2.08%) |
Dec 13, 2023 | 28.83 | 29.05 | 28.58 | 28.75 | 74,464 | +0.19(+0.66%) |
Dec 12, 2023 | 28.72 | 28.77 | 28.34 | 28.56 | 67,296 | -0.08(-0.26%) |
Dec 11, 2023 | 29.13 | 29.13 | 28.49 | 28.64 | 119,696 | +0.20(+0.70%) |
Dec 08, 2023 | 28.53 | 29.01 | 28.30 | 28.44 | 147,648 | +0.15(+0.54%) |
Dec 07, 2023 | 28.06 | 28.58 | 28.06 | 28.29 | 89,481 | +0.11(+0.40%) |
Dec 06, 2023 | 28.68 | 28.71 | 28.04 | 28.17 | 132,624 | -0.12(-0.44%) |
Dec 05, 2023 | 28.03 | 28.84 | 27.97 | 28.30 | 280,209 | +0.90(+3.29%) |
Dec 04, 2023 | 26.97 | 27.49 | 26.97 | 27.40 | 62,226 | -0.02(-0.07%) |
Dec 01, 2023 | 27.76 | 27.93 | 27.27 | 27.42 | 58,104 | -0.20(-0.72%) |
Nov 30, 2023 | 27.49 | 27.81 | 27.35 | 27.61 | 31,176 | +0.19(+0.69%) |
Nov 29, 2023 | 27.49 | 27.66 | 27.23 | 27.43 | 29,370 | -0.04(-0.14%) |
Nov 28, 2023 | 27.14 | 27.56 | 26.92 | 27.46 | 33,751 | +0.41(+1.51%) |
Nov 27, 2023 | 27.40 | 27.58 | 26.93 | 27.06 | 46,269 | -0.36(-1.31%) |
Nov 24, 2023 | 27.21 | 27.56 | 27.15 | 27.42 | 20,553 | +0.26(+0.94%) |
Nov 22, 2023 | 26.54 | 27.16 | 26.45 | 27.16 | 41,005 | +0.41(+1.52%) |
Nov 21, 2023 | 26.96 | 27.01 | 26.58 | 26.75 | 34,323 | -0.29(-1.09%) |
Nov 20, 2023 | 26.95 | 27.29 | 26.82 | 27.05 | 62,654 | +0.16(+0.60%) |
Nov 17, 2023 | 26.84 | 27.22 | 26.68 | 26.88 | 86,493 | +0.07(+0.25%) |
Nov 16, 2023 | 26.95 | 27.18 | 26.54 | 26.82 | 61,886 | -0.34(-1.26%) |
Nov 15, 2023 | 26.99 | 27.51 | 26.83 | 27.16 | 75,020 | +0.09(+0.35%) |
Nov 14, 2023 | 26.77 | 27.10 | 26.64 | 27.06 | 54,612 | +0.48(+1.82%) |
Nov 13, 2023 | 26.55 | 26.92 | 26.54 | 26.58 | 40,241 | -0.14(-0.53%) |
Nov 10, 2023 | 26.50 | 27.39 | 26.35 | 26.72 | 126,491 | +0.21(+0.79%) |
Nov 09, 2023 | 26.49 | 27.46 | 26.20 | 26.52 | 105,118 | +0.45(+1.71%) |
Nov 08, 2023 | 26.37 | 26.58 | 25.98 | 26.07 | 87,006 | -0.30(-1.15%) |
Nov 07, 2023 | 26.26 | 26.67 | 25.75 | 26.37 | 90,993 | -0.03(-0.11%) |
Nov 06, 2023 | 27.02 | 27.03 | 26.26 | 26.40 | 67,332 | -0.52(-1.94%) |
Nov 03, 2023 | 26.74 | 27.21 | 26.31 | 26.92 | 170,470 | -0.20(-0.73%) |
Nov 02, 2023 | 26.50 | 27.21 | 26.30 | 27.12 | 87,744 | +1.00(+3.81%) |
Nov 01, 2023 | 26.45 | 26.61 | 26.12 | 26.13 | 129,847 | -0.32(-1.22%) |
Oct 31, 2023 | 26.58 | 26.65 | 26.31 | 26.45 | 117,714 | -0.28(-1.06%) |
Oct 30, 2023 | 26.97 | 27.32 | 26.36 | 26.73 | 128,282 | -0.24(-0.90%) |
Oct 27, 2023 | 26.81 | 27.16 | 26.54 | 26.97 | 75,975 | +0.09(+0.32%) |
Oct 26, 2023 | 26.79 | 27.06 | 26.49 | 26.89 | 126,890 | +0.13(+0.48%) |
Oct 25, 2023 | 26.70 | 26.79 | 26.36 | 26.76 | 69,180 | +0.15(+0.55%) |
Oct 24, 2023 | 26.24 | 26.69 | 26.24 | 26.61 | 119,516 | -0.17(-0.62%) |
Oct 23, 2023 | 26.70 | 26.78 | 26.34 | 26.78 | 106,453 | +0.20(+0.76%) |
Oct 20, 2023 | 26.84 | 26.84 | 26.27 | 26.58 | 117,324 | +0.16(+0.59%) |
Oct 19, 2023 | 26.77 | 26.77 | 26.36 | 26.42 | 180,332 | -0.14(-0.52%) |
Oct 18, 2023 | 26.80 | 26.80 | 26.46 | 26.56 | 71,834 | +0.06(+0.21%) |
Oct 17, 2023 | 26.70 | 26.94 | 26.43 | 26.50 | 75,622 | -0.06(-0.21%) |
Oct 16, 2023 | 26.95 | 27.06 | 26.32 | 26.56 | 96,822 | -0.17(-0.62%) |
Oct 13, 2023 | 26.71 | 27.25 | 26.62 | 26.72 | 115,133 | +0.07(+0.26%) |
Oct 12, 2023 | 26.65 | 26.79 | 26.26 | 26.65 | 60,926 | +0.14(+0.54%) |
Oct 11, 2023 | 26.70 | 26.92 | 26.34 | 26.51 | 48,661 | -0.11(-0.42%) |
Oct 10, 2023 | 27.11 | 27.33 | 26.59 | 26.62 | 91,277 | -0.61(-2.23%) |
Oct 09, 2023 | 27.13 | 27.54 | 26.93 | 27.23 | 49,964 | +0.71(+2.67%) |
Oct 06, 2023 | 26.72 | 27.30 | 26.51 | 26.52 | 33,505 | -0.16(-0.59%) |
Oct 05, 2023 | 26.05 | 26.73 | 26.05 | 26.68 | 26,643 | +0.50(+1.90%) |
Oct 04, 2023 | 26.61 | 26.70 | 26.05 | 26.18 | 43,974 | -0.64(-2.40%) |
Oct 03, 2023 | 26.68 | 27.01 | 26.33 | 26.82 | 51,934 | -0.06(-0.21%) |
Oct 02, 2023 | 26.83 | 27.01 | 26.51 | 26.88 | 86,588 | +0.14(+0.52%) |
Sep 29, 2023 | 27.13 | 27.23 | 26.70 | 26.74 | 34,559 | -0.33(-1.22%) |
Sep 28, 2023 | 27.13 | 27.39 | 26.87 | 27.07 | 104,937 | -0.03(-0.10%) |
Sep 27, 2023 | 26.84 | 27.49 | 26.84 | 27.10 | 151,552 | +0.48(+1.80%) |
Sep 26, 2023 | 27.22 | 27.22 | 26.51 | 26.62 | 94,610 | -0.53(-1.97%) |
Sep 25, 2023 | 26.64 | 27.16 | 26.85 | 27.16 | 135,956 | +0.59(+2.22%) |
Sep 22, 2023 | 26.51 | 27.00 | 26.48 | 26.57 | 72,971 | +0.02(+0.07%) |
Sep 21, 2023 | 26.58 | 26.79 | 26.35 | 26.55 | 51,516 | +0.08(+0.31%) |
Sep 20, 2023 | 26.45 | 27.01 | 26.44 | 26.47 | 64,348 | +0.02(+0.07%) |
Sep 19, 2023 | 26.82 | 26.97 | 26.33 | 26.45 | 112,300 | -0.37(-1.37%) |
Sep 18, 2023 | 26.66 | 26.97 | 26.51 | 26.82 | 42,556 | +0.37(+1.39%) |
Sep 15, 2023 | 26.94 | 27.00 | 26.19 | 26.45 | 183,539 | -0.39(-1.44%) |
Sep 14, 2023 | 26.59 | 26.96 | 26.44 | 26.83 | 56,867 | +0.39(+1.46%) |
Sep 13, 2023 | 26.93 | 27.06 | 26.25 | 26.45 | 66,605 | -0.26(-0.96%) |
Sep 12, 2023 | 26.35 | 26.95 | 26.24 | 26.71 | 71,722 | +0.60(+2.29%) |
Sep 11, 2023 | 26.78 | 27.01 | 25.87 | 26.11 | 217,181 | -0.55(-2.07%) |
Sep 08, 2023 | 26.34 | 26.76 | 26.29 | 26.66 | 75,563 | +0.29(+1.12%) |
Sep 07, 2023 | 26.15 | 26.63 | 25.84 | 26.36 | 60,153 | +0.29(+1.09%) |
Sep 06, 2023 | 26.46 | 26.59 | 26.03 | 26.08 | 55,093 | -0.38(-1.43%) |
Sep 05, 2023 | 26.24 | 26.67 | 26.24 | 26.46 | 71,262 | +0.38(+1.45%) |
Sep 01, 2023 | 25.74 | 26.15 | 25.69 | 26.08 | 60,547 | +0.43(+1.69%) |
Aug 31, 2023 | 25.64 | 25.95 | 25.00 | 25.65 | 763,404 | -0.06(-0.25%) |
Aug 30, 2023 | 25.84 | 26.05 | 25.50 | 25.71 | 197,634 | -0.20(-0.78%) |
Aug 29, 2023 | 26.54 | 26.96 | 25.78 | 25.91 | 119,702 | -0.71(-2.66%) |
Aug 28, 2023 | 26.13 | 26.85 | 26.01 | 26.62 | 77,181 | +0.81(+3.14%) |
Aug 25, 2023 | 26.00 | 26.55 | 25.56 | 25.81 | 149,469 | -0.25(-0.95%) |
Aug 24, 2023 | 26.43 | 27.05 | 25.80 | 26.06 | 98,571 | -0.57(-2.14%) |
Aug 23, 2023 | 26.88 | 27.07 | 26.45 | 26.63 | 69,737 | -0.29(-1.09%) |
Aug 22, 2023 | 27.25 | 27.52 | 26.81 | 26.93 | 35,775 | -0.32(-1.18%) |
Aug 21, 2023 | 27.49 | 27.57 | 27.04 | 27.25 | 35,590 | +0.00(+0.00%) |
Aug 18, 2023 | 26.94 | 27.71 | 26.94 | 27.25 | 129,871 | +0.35(+1.30%) |
Aug 17, 2023 | 26.86 | 27.34 | 26.84 | 26.90 | 27,298 | +0.04(+0.14%) |
Aug 16, 2023 | 26.94 | 27.28 | 26.78 | 26.86 | 38,193 | -0.23(-0.85%) |
Aug 15, 2023 | 27.19 | 27.35 | 26.93 | 27.09 | 43,775 | -0.23(-0.84%) |
Aug 14, 2023 | 27.40 | 27.62 | 27.04 | 27.32 | 61,998 | -0.25(-0.90%) |
Aug 11, 2023 | 26.97 | 27.62 | 26.97 | 27.57 | 65,424 | +0.65(+2.43%) |
Aug 10, 2023 | 27.73 | 27.73 | 26.75 | 26.92 | 103,067 | -0.40(-1.45%) |
Aug 09, 2023 | 27.70 | 28.04 | 27.05 | 27.31 | 69,391 | -0.47(-1.69%) |
Aug 08, 2023 | 26.93 | 28.15 | 26.84 | 27.78 | 83,306 | +0.86(+3.18%) |
Aug 07, 2023 | 27.75 | 28.18 | 26.74 | 26.93 | 146,055 | -1.12(-4.00%) |
Aug 04, 2023 | 28.21 | 28.30 | 27.48 | 28.05 | 75,205 | -0.02(-0.07%) |
Aug 03, 2023 | 27.63 | 28.07 | 27.63 | 28.07 | 41,493 | +0.46(+1.67%) |
Aug 02, 2023 | 27.63 | 27.79 | 27.16 | 27.61 | 62,915 | -0.18(-0.66%) |
Aug 01, 2023 | 28.02 | 28.49 | 27.41 | 27.79 | 52,362 | -0.44(-1.57%) |
Jul 31, 2023 | 28.36 | 28.68 | 28.13 | 28.23 | 108,389 | -0.12(-0.42%) |
Jul 28, 2023 | 28.01 | 28.56 | 27.89 | 28.35 | 92,257 | +0.28(+1.01%) |
Jul 27, 2023 | 28.56 | 28.59 | 27.95 | 28.07 | 97,213 | -0.32(-1.11%) |
Jul 26, 2023 | 28.52 | 28.89 | 27.93 | 28.39 | 94,168 | -0.21(-0.72%) |
Jul 25, 2023 | 27.95 | 28.96 | 27.92 | 28.59 | 91,497 | +0.75(+2.68%) |
Jul 24, 2023 | 27.06 | 28.48 | 27.06 | 27.85 | 186,331 | +0.92(+3.41%) |
Jul 21, 2023 | 29.36 | 29.36 | 26.40 | 26.93 | 324,617 | -2.44(-8.31%) |
Jul 20, 2023 | 29.54 | 29.88 | 29.27 | 29.37 | 81,925 | +0.07(+0.25%) |
Jul 19, 2023 | 29.41 | 29.58 | 29.06 | 29.30 | 68,581 | +0.10(+0.34%) |
Jul 18, 2023 | 29.22 | 29.54 | 29.04 | 29.20 | 57,894 | +0.04(+0.12%) |
Jul 17, 2023 | 29.21 | 29.22 | 28.91 | 29.16 | 39,535 | +0.25(+0.87%) |
Jul 14, 2023 | 28.97 | 29.08 | 28.48 | 28.91 | 72,959 | -0.23(-0.77%) |
Jul 13, 2023 | 28.84 | 29.27 | 28.84 | 29.13 | 92,182 | +0.30(+1.03%) |
Jul 12, 2023 | 28.03 | 28.99 | 28.03 | 28.84 | 105,416 | +0.79(+2.83%) |
Jul 11, 2023 | 27.91 | 28.10 | 27.76 | 28.04 | 82,480 | +0.28(+1.01%) |
Jul 10, 2023 | 27.39 | 27.78 | 27.39 | 27.76 | 50,092 | +0.28(+1.02%) |
Jul 07, 2023 | 27.19 | 27.82 | 27.17 | 27.49 | 72,092 | +0.10(+0.36%) |
Jul 06, 2023 | 27.54 | 27.62 | 26.87 | 27.39 | 61,613 | -0.33(-1.20%) |
Jul 05, 2023 | 27.38 | 27.72 | 27.26 | 27.72 | 60,727 | +0.37(+1.35%) |
Jul 03, 2023 | 26.99 | 27.47 | 26.99 | 27.35 | 41,727 | +0.37(+1.37%) |
Jun 30, 2023 | 27.14 | 27.31 | 26.98 | 26.98 | 80,693 | +0.14(+0.54%) |
Jun 29, 2023 | 26.79 | 27.08 | 26.79 | 26.84 | 44,334 | +0.14(+0.54%) |
Jun 28, 2023 | 26.56 | 26.84 | 26.49 | 26.69 | 51,886 | +0.05(+0.20%) |
Jun 27, 2023 | 26.68 | 26.75 | 26.43 | 26.64 | 55,452 | +0.04(+0.14%) |
Jun 26, 2023 | 26.21 | 27.00 | 26.21 | 26.60 | 95,168 | +0.48(+1.83%) |
Jun 23, 2023 | 26.16 | 26.53 | 26.13 | 26.13 | 45,411 | -0.13(-0.48%) |
Jun 22, 2023 | 26.58 | 26.69 | 26.22 | 26.25 | 33,267 | -0.32(-1.22%) |
Jun 21, 2023 | 26.25 | 26.91 | 26.25 | 26.58 | 52,222 | +0.48(+1.85%) |
Jun 20, 2023 | 26.38 | 26.41 | 25.83 | 26.09 | 129,212 | -0.11(-0.43%) |
Jun 16, 2023 | 26.34 | 26.89 | 26.03 | 26.21 | 318,702 | -0.14(-0.51%) |
Jun 15, 2023 | 26.57 | 26.75 | 26.08 | 26.34 | 79,313 | -0.14(-0.51%) |
Jun 14, 2023 | 26.11 | 26.48 | 25.90 | 26.48 | 103,294 | +0.45(+1.73%) |
Jun 13, 2023 | 26.74 | 26.94 | 25.81 | 26.03 | 92,848 | -0.47(-1.77%) |
Jun 12, 2023 | 26.85 | 26.87 | 26.39 | 26.49 | 46,359 | -0.49(-1.80%) |
Jun 09, 2023 | 26.50 | 27.24 | 26.50 | 26.98 | 45,458 | +0.23(+0.88%) |
Jun 08, 2023 | 26.92 | 26.93 | 26.37 | 26.75 | 52,978 | -0.08(-0.30%) |
Jun 07, 2023 | 26.89 | 27.26 | 26.79 | 26.83 | 92,854 | +0.05(+0.20%) |
Jun 06, 2023 | 26.40 | 27.17 | 26.15 | 26.77 | 85,768 | +0.38(+1.43%) |
Jun 05, 2023 | 27.06 | 27.22 | 26.13 | 26.40 | 69,761 | -0.34(-1.28%) |
Jun 02, 2023 | 26.47 | 26.93 | 26.26 | 26.74 | 50,462 | +0.45(+1.71%) |
Jun 01, 2023 | 25.85 | 26.65 | 25.67 | 26.29 | 40,926 | +0.29(+1.11%) |
May 31, 2023 | 25.41 | 26.00 | 25.39 | 26.00 | 37,576 | +0.41(+1.58%) |
May 30, 2023 | 25.67 | 25.95 | 25.35 | 25.59 | 65,640 | -0.19(-0.73%) |
May 26, 2023 | 25.78 | 25.99 | 25.44 | 25.78 | 41,165 | +0.23(+0.92%) |
May 25, 2023 | 25.55 | 26.43 | 25.38 | 25.55 | 41,961 | -0.25(-0.98%) |
May 24, 2023 | 26.50 | 26.77 | 25.53 | 25.80 | 86,035 | -0.83(-3.11%) |
May 23, 2023 | 26.90 | 26.90 | 26.30 | 26.63 | 71,822 | -0.27(-1.00%) |
May 22, 2023 | 26.12 | 27.22 | 25.80 | 26.90 | 174,207 | +0.60(+2.29%) |
May 19, 2023 | 26.59 | 26.59 | 25.90 | 26.30 | 56,496 | -0.08(-0.31%) |
May 18, 2023 | 25.84 | 26.50 | 25.80 | 26.38 | 49,546 | +0.33(+1.28%) |
May 17, 2023 | 26.09 | 26.09 | 25.37 | 26.04 | 67,611 | +0.18(+0.70%) |
May 16, 2023 | 26.24 | 26.24 | 25.45 | 25.86 | 65,288 | -0.76(-2.84%) |
May 15, 2023 | 26.61 | 26.71 | 26.14 | 26.62 | 79,208 | +0.31(+1.16%) |
May 12, 2023 | 25.77 | 26.57 | 25.53 | 26.31 | 136,237 | +0.56(+2.17%) |
May 11, 2023 | 25.55 | 25.76 | 25.05 | 25.76 | 109,499 | +0.20(+0.78%) |
May 10, 2023 | 25.22 | 25.56 | 24.77 | 25.56 | 69,602 | +0.35(+1.39%) |
May 09, 2023 | 25.59 | 25.59 | 24.77 | 25.21 | 71,091 | -0.37(-1.44%) |
May 08, 2023 | 26.31 | 26.48 | 25.35 | 25.58 | 99,909 | -0.52(-2.00%) |
May 05, 2023 | 25.26 | 26.10 | 25.05 | 26.10 | 77,200 | +1.04(+4.17%) |
May 04, 2023 | 25.04 | 25.45 | 24.33 | 25.05 | 110,059 | -0.14(-0.54%) |
May 03, 2023 | 25.60 | 25.69 | 25.04 | 25.19 | 90,334 | -0.42(-1.65%) |
May 02, 2023 | 26.19 | 26.59 | 24.85 | 25.61 | 113,287 | -0.75(-2.84%) |
May 01, 2023 | 26.54 | 26.70 | 26.13 | 26.36 | 107,328 | -0.59(-2.21%) |
Apr 28, 2023 | 26.76 | 27.18 | 26.24 | 26.95 | 128,272 | +0.15(+0.57%) |
Apr 27, 2023 | 26.75 | 27.18 | 26.15 | 26.80 | 157,636 | +0.28(+1.05%) |
Apr 26, 2023 | 27.06 | 27.27 | 26.35 | 26.52 | 135,337 | -0.51(-1.87%) |
Apr 25, 2023 | 27.17 | 27.25 | 26.74 | 27.03 | 54,964 | -0.14(-0.51%) |
Apr 24, 2023 | 26.51 | 27.53 | 26.20 | 27.17 | 184,076 | +0.59(+2.23%) |
Apr 21, 2023 | 25.75 | 26.81 | 25.74 | 26.57 | 133,577 | +0.95(+3.71%) |
Apr 20, 2023 | 25.10 | 25.78 | 25.10 | 25.62 | 83,091 | +0.39(+1.55%) |
Apr 19, 2023 | 25.36 | 25.48 | 25.14 | 25.23 | 75,237 | -0.34(-1.33%) |
Apr 18, 2023 | 25.43 | 25.72 | 25.29 | 25.57 | 44,892 | -0.01(-0.03%) |
Apr 17, 2023 | 25.88 | 25.88 | 25.15 | 25.58 | 80,860 | -0.08(-0.31%) |
Apr 14, 2023 | 25.56 | 25.82 | 25.15 | 25.66 | 36,810 | +0.46(+1.83%) |
Apr 13, 2023 | 25.30 | 25.87 | 25.06 | 25.20 | 125,050 | -0.23(-0.89%) |
Apr 12, 2023 | 26.06 | 26.06 | 25.05 | 25.42 | 147,163 | -0.15(-0.58%) |
Apr 11, 2023 | 26.09 | 26.41 | 25.42 | 25.57 | 110,212 | -0.45(-1.74%) |
Apr 10, 2023 | 26.49 | 26.91 | 25.79 | 26.03 | 188,638 | -0.16(-0.60%) |
Apr 06, 2023 | 26.11 | 26.36 | 25.93 | 26.18 | 29,123 | +0.31(+1.21%) |
Apr 05, 2023 | 26.58 | 26.58 | 25.63 | 25.87 | 76,472 | -0.44(-1.66%) |
Apr 04, 2023 | 26.89 | 26.89 | 25.81 | 26.30 | 59,589 | -0.40(-1.50%) |
Apr 03, 2023 | 26.58 | 27.44 | 26.02 | 26.71 | 150,142 | +0.30(+1.16%) |
Mar 31, 2023 | 25.90 | 26.46 | 25.72 | 26.40 | 81,707 | +0.91(+3.56%) |
Mar 30, 2023 | 25.28 | 25.55 | 25.11 | 25.49 | 67,079 | +0.37(+1.49%) |
Mar 29, 2023 | 25.06 | 25.40 | 24.85 | 25.12 | 70,047 | +0.06(+0.24%) |
Mar 28, 2023 | 24.45 | 25.06 | 24.31 | 25.06 | 90,604 | +0.78(+3.19%) |
Mar 27, 2023 | 24.13 | 24.61 | 24.00 | 24.28 | 75,977 | +0.31(+1.31%) |
Mar 24, 2023 | 23.80 | 24.48 | 23.70 | 23.97 | 39,556 | -0.10(-0.40%) |
Mar 23, 2023 | 24.58 | 25.03 | 24.01 | 24.06 | 56,033 | -0.41(-1.67%) |
Mar 22, 2023 | 24.14 | 24.80 | 24.13 | 24.47 | 45,192 | +0.33(+1.37%) |
Mar 21, 2023 | 23.93 | 24.27 | 23.72 | 24.14 | 70,083 | +0.42(+1.76%) |
Mar 20, 2023 | 23.65 | 24.21 | 23.54 | 23.72 | 129,108 | +0.01(+0.04%) |
Mar 17, 2023 | 24.05 | 24.29 | 23.42 | 23.72 | 106,789 | -0.41(-1.70%) |
Mar 16, 2023 | 23.53 | 24.14 | 23.22 | 24.13 | 117,107 | +0.14(+0.58%) |
Mar 15, 2023 | 24.32 | 24.39 | 23.10 | 23.99 | 315,703 | -0.60(-2.45%) |
Mar 14, 2023 | 25.08 | 25.49 | 24.32 | 24.59 | 111,377 | -0.52(-2.08%) |
Mar 13, 2023 | 24.84 | 25.36 | 24.50 | 25.11 | 94,747 | -0.10(-0.38%) |
Mar 10, 2023 | 25.55 | 25.81 | 24.88 | 25.21 | 112,670 | -0.34(-1.33%) |
Mar 09, 2023 | 25.96 | 26.42 | 25.42 | 25.55 | 115,615 | -0.51(-1.94%) |
Mar 08, 2023 | 26.05 | 26.10 | 25.28 | 26.05 | 91,761 | +0.23(+0.88%) |
Mar 07, 2023 | 26.71 | 26.71 | 25.32 | 25.82 | 132,580 | -0.83(-3.11%) |
Mar 06, 2023 | 27.28 | 27.28 | 26.34 | 26.65 | 92,942 | -0.63(-2.30%) |
Mar 03, 2023 | 26.98 | 27.62 | 26.88 | 27.28 | 75,758 | -0.01(-0.03%) |
Mar 02, 2023 | 27.02 | 27.30 | 26.33 | 27.29 | 121,702 | +0.32(+1.20%) |
Mar 01, 2023 | 27.01 | 27.46 | 26.67 | 26.97 | 65,196 | +0.11(+0.42%) |
Feb 28, 2023 | 27.78 | 27.98 | 26.75 | 26.85 | 440,296 | -0.82(-2.96%) |
Feb 27, 2023 | 27.45 | 27.77 | 26.83 | 27.67 | 475,008 | +0.26(+0.95%) |
Feb 24, 2023 | 26.60 | 27.41 | 26.16 | 27.41 | 445,481 | +0.83(+3.11%) |
Feb 23, 2023 | 26.07 | 27.07 | 25.86 | 26.58 | 218,833 | +0.74(+2.87%) |
Feb 22, 2023 | 25.96 | 26.21 | 25.70 | 25.84 | 92,553 | +0.04(+0.17%) |
Feb 21, 2023 | 25.61 | 25.87 | 25.36 | 25.80 | 73,843 | -0.02(-0.07%) |
Feb 17, 2023 | 26.32 | 26.32 | 25.40 | 25.82 | 73,958 | -0.59(-2.24%) |
Feb 16, 2023 | 26.64 | 26.68 | 26.19 | 26.41 | 62,823 | -0.22(-0.82%) |
Feb 15, 2023 | 26.73 | 26.92 | 26.33 | 26.63 | 55,336 | -0.10(-0.39%) |
Feb 14, 2023 | 26.36 | 26.84 | 26.23 | 26.73 | 62,132 | +0.24(+0.92%) |
Feb 13, 2023 | 26.69 | 26.69 | 26.19 | 26.49 | 47,612 | -0.15(-0.56%) |
Feb 10, 2023 | 25.86 | 26.91 | 25.86 | 26.64 | 117,409 | +0.91(+3.52%) |
Feb 09, 2023 | 25.58 | 25.95 | 25.30 | 25.73 | 90,104 | +0.15(+0.58%) |
Feb 08, 2023 | 25.49 | 25.58 | 25.13 | 25.58 | 232,856 | +0.09(+0.34%) |
Feb 07, 2023 | 24.53 | 25.55 | 24.48 | 25.49 | 118,176 | +0.91(+3.69%) |
Feb 06, 2023 | 24.73 | 25.01 | 24.40 | 24.59 | 92,788 | -0.17(-0.70%) |
Feb 03, 2023 | 25.18 | 25.55 | 24.60 | 24.76 | 128,679 | -0.54(-2.14%) |
Feb 02, 2023 | 25.01 | 25.30 | 24.54 | 25.30 | 150,328 | +0.25(+1.01%) |