Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.30 | 23.37 | 23.02 | 23.07 | 71,681 | -0.28(-1.18%) |
Jan 30, 2024 | 23.21 | 23.35 | 23.21 | 23.35 | 3,606 | -0.27(-1.15%) |
Jan 29, 2024 | 23.42 | 23.62 | 23.33 | 23.62 | 7,352 | +0.28(+1.18%) |
Jan 26, 2024 | 23.44 | 23.52 | 23.34 | 23.34 | 8,932 | -0.10(-0.44%) |
Jan 25, 2024 | 23.59 | 23.59 | 23.39 | 23.45 | 5,654 | +0.22(+0.96%) |
Jan 24, 2024 | 23.94 | 23.94 | 23.23 | 23.23 | 9,736 | -0.47(-2.00%) |
Jan 23, 2024 | 23.87 | 23.87 | 23.60 | 23.70 | 3,824 | -0.10(-0.43%) |
Jan 22, 2024 | 23.84 | 24.04 | 23.66 | 23.80 | 6,531 | +0.17(+0.74%) |
Jan 19, 2024 | 23.28 | 23.67 | 23.28 | 23.63 | 7,249 | +0.35(+1.52%) |
Jan 18, 2024 | 23.58 | 23.58 | 23.15 | 23.27 | 5,734 | -0.30(-1.29%) |
Jan 17, 2024 | 23.86 | 23.86 | 23.37 | 23.58 | 3,022 | -0.44(-1.85%) |
Jan 16, 2024 | 24.16 | 24.23 | 23.95 | 24.02 | 3,055 | -0.27(-1.12%) |
Jan 12, 2024 | 24.42 | 24.42 | 24.21 | 24.29 | 4,090 | +0.08(+0.35%) |
Jan 11, 2024 | 24.32 | 24.35 | 24.14 | 24.21 | 3,592 | -0.15(-0.62%) |
Jan 10, 2024 | 24.48 | 24.57 | 24.36 | 24.36 | 48,895 | -0.16(-0.63%) |
Jan 09, 2024 | 24.46 | 24.60 | 24.41 | 24.51 | 7,036 | -0.15(-0.60%) |
Jan 08, 2024 | 24.29 | 24.66 | 24.29 | 24.66 | 3,702 | +0.50(+2.07%) |
Jan 05, 2024 | 23.99 | 24.39 | 23.99 | 24.16 | 7,988 | -0.15(-0.61%) |
Jan 04, 2024 | 24.31 | 24.47 | 24.22 | 24.31 | 5,902 | -0.01(-0.04%) |
Jan 03, 2024 | 24.49 | 24.51 | 24.32 | 24.32 | 6,029 | -0.44(-1.77%) |
Jan 02, 2024 | 24.51 | 24.84 | 24.51 | 24.76 | 10,626 | +0.31(+1.26%) |
Dec 29, 2023 | 24.77 | 24.77 | 24.44 | 24.45 | 14,924 | -0.31(-1.25%) |
Dec 28, 2023 | 24.56 | 24.76 | 24.55 | 24.76 | 6,113 | +0.24(+0.98%) |
Dec 27, 2023 | 24.54 | 24.60 | 24.41 | 24.52 | 1,687 | +0.04(+0.16%) |
Dec 26, 2023 | 24.14 | 24.54 | 24.14 | 24.48 | 23,396 | +0.29(+1.18%) |
Dec 22, 2023 | 24.37 | 24.37 | 24.18 | 24.19 | 6,229 | +0.07(+0.29%) |
Dec 21, 2023 | 23.99 | 24.12 | 23.84 | 24.12 | 21,580 | +0.24(+1.02%) |
Dec 20, 2023 | 24.00 | 24.40 | 23.87 | 23.88 | 14,848 | -0.18(-0.73%) |
Dec 19, 2023 | 23.86 | 24.16 | 23.86 | 24.05 | 62,161 | +0.25(+1.07%) |
Dec 18, 2023 | 24.00 | 24.07 | 23.80 | 23.80 | 6,836 | -0.21(-0.87%) |
Dec 15, 2023 | 24.32 | 24.32 | 23.83 | 24.01 | 7,464 | -0.36(-1.47%) |
Dec 14, 2023 | 24.09 | 24.47 | 24.09 | 24.36 | 5,297 | +0.44(+1.86%) |
Dec 13, 2023 | 23.09 | 24.01 | 23.09 | 23.92 | 12,189 | +0.82(+3.56%) |
Dec 12, 2023 | 23.13 | 23.18 | 22.83 | 23.10 | 32,507 | +0.03(+0.14%) |
Dec 11, 2023 | 22.87 | 23.13 | 22.87 | 23.06 | 9,507 | +0.07(+0.31%) |
Dec 08, 2023 | 23.13 | 23.28 | 22.94 | 22.99 | 7,294 | -0.20(-0.86%) |
Dec 07, 2023 | 23.06 | 23.33 | 23.06 | 23.19 | 24,206 | +0.03(+0.11%) |
Dec 06, 2023 | 23.56 | 23.60 | 23.16 | 23.16 | 10,145 | -0.15(-0.63%) |
Dec 05, 2023 | 23.47 | 23.47 | 23.19 | 23.31 | 2,775 | -0.15(-0.62%) |
Dec 04, 2023 | 23.10 | 23.46 | 23.08 | 23.46 | 8,043 | +0.49(+2.13%) |
Dec 01, 2023 | 22.51 | 22.97 | 22.51 | 22.97 | 26,817 | +0.47(+2.07%) |
Nov 30, 2023 | 22.29 | 22.50 | 22.24 | 22.50 | 14,477 | +0.16(+0.70%) |
Nov 29, 2023 | 22.43 | 22.44 | 22.24 | 22.34 | 29,017 | +0.06(+0.26%) |
Nov 28, 2023 | 22.23 | 22.36 | 22.20 | 22.29 | 4,439 | +0.12(+0.54%) |
Nov 27, 2023 | 22.08 | 22.29 | 22.04 | 22.17 | 10,163 | +0.13(+0.59%) |
Nov 24, 2023 | 21.94 | 22.11 | 21.94 | 22.04 | 2,592 | +0.06(+0.27%) |
Nov 22, 2023 | 21.86 | 22.01 | 21.86 | 21.98 | 19,245 | +0.15(+0.68%) |
Nov 21, 2023 | 21.71 | 21.86 | 21.71 | 21.83 | 2,627 | +0.09(+0.43%) |
Nov 20, 2023 | 21.57 | 21.86 | 21.57 | 21.74 | 6,418 | -0.04(-0.17%) |
Nov 17, 2023 | 21.85 | 21.85 | 21.68 | 21.77 | 18,183 | +0.03(+0.13%) |
Nov 16, 2023 | 21.80 | 21.89 | 21.75 | 21.75 | 22,486 | -0.15(-0.67%) |
Nov 15, 2023 | 21.95 | 22.12 | 21.85 | 21.89 | 7,090 | +0.17(+0.77%) |
Nov 14, 2023 | 21.69 | 22.04 | 21.69 | 21.73 | 464,900 | +0.94(+4.53%) |
Nov 13, 2023 | 20.88 | 20.99 | 20.78 | 20.78 | 103,713 | -0.22(-1.06%) |
Nov 10, 2023 | 20.97 | 21.10 | 20.92 | 21.01 | 9,482 | +0.08(+0.40%) |
Nov 09, 2023 | 21.30 | 21.30 | 20.92 | 20.92 | 4,893 | -0.31(-1.45%) |
Nov 08, 2023 | 21.32 | 21.34 | 21.23 | 21.23 | 4,437 | -0.08(-0.36%) |
Nov 07, 2023 | 21.51 | 21.51 | 21.20 | 21.31 | 23,850 | -0.08(-0.38%) |
Nov 06, 2023 | 21.41 | 21.45 | 21.32 | 21.39 | 7,704 | -0.27(-1.27%) |
Nov 03, 2023 | 21.74 | 21.88 | 21.65 | 21.67 | 20,681 | +0.37(+1.72%) |
Nov 02, 2023 | 21.01 | 21.34 | 21.01 | 21.30 | 42,405 | +0.63(+3.05%) |
Nov 01, 2023 | 20.51 | 20.67 | 20.34 | 20.67 | 9,436 | +0.35(+1.72%) |
Oct 31, 2023 | 20.11 | 20.35 | 20.02 | 20.32 | 12,452 | +0.34(+1.70%) |
Oct 30, 2023 | 19.81 | 19.98 | 19.55 | 19.98 | 3,685 | +0.26(+1.33%) |
Oct 27, 2023 | 19.94 | 19.94 | 19.68 | 19.72 | 18,109 | -0.34(-1.67%) |
Oct 26, 2023 | 20.04 | 20.07 | 19.92 | 20.05 | 9,759 | +0.22(+1.12%) |
Oct 25, 2023 | 20.02 | 20.02 | 19.77 | 19.83 | 8,516 | -0.26(-1.31%) |
Oct 24, 2023 | 19.86 | 20.14 | 19.86 | 20.09 | 8,894 | +0.30(+1.53%) |
Oct 23, 2023 | 19.87 | 20.03 | 19.79 | 19.79 | 40,150 | -0.20(-1.02%) |
Oct 20, 2023 | 20.14 | 20.28 | 19.95 | 19.99 | 26,792 | -0.22(-1.08%) |
Oct 19, 2023 | 20.55 | 20.61 | 20.12 | 20.21 | 42,398 | -0.41(-1.99%) |
Oct 18, 2023 | 21.03 | 21.03 | 20.60 | 20.62 | 33,916 | -0.45(-2.16%) |
Oct 17, 2023 | 20.82 | 21.19 | 20.82 | 21.08 | 3,367 | +0.19(+0.91%) |
Oct 16, 2023 | 20.87 | 20.95 | 20.81 | 20.89 | 4,459 | +0.27(+1.29%) |
Oct 13, 2023 | 20.57 | 20.64 | 20.47 | 20.62 | 4,866 | -0.02(-0.09%) |
Oct 12, 2023 | 20.89 | 20.89 | 20.54 | 20.64 | 10,116 | -0.33(-1.57%) |
Oct 11, 2023 | 21.00 | 21.06 | 20.82 | 20.97 | 24,142 | +0.24(+1.14%) |
Oct 10, 2023 | 20.61 | 20.86 | 20.60 | 20.73 | 12,993 | +0.08(+0.40%) |
Oct 09, 2023 | 20.25 | 20.77 | 20.25 | 20.65 | 6,484 | +0.27(+1.32%) |
Oct 06, 2023 | 20.21 | 20.41 | 20.16 | 20.38 | 4,503 | -0.07(-0.32%) |
Oct 05, 2023 | 20.47 | 20.47 | 20.28 | 20.45 | 3,827 | +0.08(+0.42%) |
Oct 04, 2023 | 20.23 | 20.36 | 20.06 | 20.36 | 13,957 | +0.17(+0.86%) |
Oct 03, 2023 | 20.26 | 20.30 | 20.09 | 20.19 | 10,773 | -0.25(-1.25%) |
Oct 02, 2023 | 20.80 | 20.80 | 20.40 | 20.44 | 7,792 | -0.41(-1.96%) |
Sep 29, 2023 | 20.99 | 21.08 | 20.71 | 20.85 | 18,716 | +0.03(+0.14%) |
Sep 28, 2023 | 20.69 | 20.89 | 20.69 | 20.82 | 8,488 | +0.21(+1.03%) |
Sep 27, 2023 | 20.88 | 20.94 | 20.54 | 20.61 | 42,515 | -0.10(-0.49%) |
Sep 26, 2023 | 21.06 | 21.06 | 20.71 | 20.71 | 11,547 | -0.61(-2.84%) |
Sep 25, 2023 | 21.26 | 21.32 | 21.23 | 21.32 | 9,718 | -0.10(-0.45%) |
Sep 22, 2023 | 21.50 | 21.60 | 21.42 | 21.42 | 17,105 | -0.09(-0.40%) |
Sep 21, 2023 | 22.23 | 22.23 | 21.50 | 21.50 | 38,209 | -0.83(-3.71%) |
Sep 20, 2023 | 22.35 | 22.63 | 22.33 | 22.33 | 22,374 | -0.00(-0.01%) |
Sep 19, 2023 | 22.24 | 22.48 | 22.24 | 22.33 | 20,216 | +0.03(+0.11%) |
Sep 18, 2023 | 22.29 | 22.41 | 22.26 | 22.31 | 19,266 | -0.20(-0.88%) |
Sep 15, 2023 | 22.59 | 22.59 | 22.43 | 22.50 | 32,954 | -0.18(-0.80%) |
Sep 14, 2023 | 22.71 | 22.74 | 22.58 | 22.69 | 77,638 | +0.31(+1.40%) |
Sep 13, 2023 | 22.48 | 22.51 | 22.34 | 22.37 | 17,171 | -0.13(-0.57%) |
Sep 12, 2023 | 22.51 | 22.63 | 22.48 | 22.50 | 62,573 | -0.20(-0.87%) |
Sep 11, 2023 | 22.76 | 22.76 | 22.61 | 22.70 | 6,121 | +0.07(+0.30%) |
Sep 08, 2023 | 22.71 | 22.75 | 22.63 | 22.63 | 5,797 | -0.11(-0.47%) |
Sep 07, 2023 | 22.55 | 22.80 | 22.55 | 22.74 | 6,848 | +0.22(+0.99%) |
Sep 06, 2023 | 22.53 | 22.53 | 22.43 | 22.51 | 3,294 | +0.01(+0.02%) |
Sep 05, 2023 | 22.76 | 22.94 | 22.48 | 22.51 | 9,953 | -0.32(-1.42%) |
Sep 01, 2023 | 23.00 | 23.03 | 22.79 | 22.83 | 8,388 | -0.12(-0.50%) |
Aug 31, 2023 | 22.98 | 23.04 | 22.91 | 22.95 | 32,508 | +0.03(+0.13%) |
Aug 30, 2023 | 22.78 | 22.94 | 22.78 | 22.92 | 13,383 | +0.13(+0.58%) |
Aug 29, 2023 | 22.59 | 22.78 | 22.59 | 22.78 | 7,458 | +0.22(+0.96%) |
Aug 28, 2023 | 22.32 | 22.76 | 22.32 | 22.57 | 12,028 | +0.29(+1.29%) |
Aug 25, 2023 | 22.61 | 22.61 | 22.28 | 22.28 | 17,069 | -0.13(-0.60%) |
Aug 24, 2023 | 22.63 | 22.86 | 22.41 | 22.41 | 7,242 | -0.23(-1.01%) |
Aug 23, 2023 | 22.34 | 22.69 | 22.34 | 22.64 | 4,863 | +0.38(+1.72%) |
Aug 22, 2023 | 22.24 | 22.35 | 22.17 | 22.26 | 9,416 | +0.08(+0.34%) |
Aug 21, 2023 | 22.29 | 22.38 | 21.98 | 22.18 | 9,775 | -0.13(-0.57%) |
Aug 18, 2023 | 22.34 | 22.37 | 22.24 | 22.31 | 10,999 | +0.03(+0.14%) |
Aug 17, 2023 | 22.44 | 22.58 | 22.28 | 22.28 | 18,495 | -0.12(-0.53%) |
Aug 16, 2023 | 22.44 | 22.65 | 22.33 | 22.40 | 120,723 | -0.14(-0.62%) |
Aug 15, 2023 | 22.69 | 22.75 | 22.52 | 22.54 | 105,891 | -0.33(-1.43%) |
Aug 14, 2023 | 22.97 | 22.97 | 22.80 | 22.86 | 4,599 | -0.22(-0.96%) |
Aug 11, 2023 | 22.96 | 23.12 | 22.93 | 23.09 | 16,279 | +0.02(+0.08%) |
Aug 10, 2023 | 23.32 | 23.32 | 23.07 | 23.07 | 6,062 | -0.12(-0.52%) |
Aug 09, 2023 | 23.07 | 23.28 | 23.04 | 23.19 | 15,529 | +0.06(+0.28%) |
Aug 08, 2023 | 23.06 | 23.18 | 23.04 | 23.13 | 8,981 | -0.30(-1.30%) |
Aug 07, 2023 | 23.09 | 23.43 | 23.09 | 23.43 | 10,477 | +0.45(+1.96%) |
Aug 04, 2023 | 22.93 | 23.31 | 22.93 | 22.98 | 8,500 | -0.04(-0.17%) |
Aug 03, 2023 | 23.30 | 23.30 | 22.80 | 23.02 | 19,593 | -0.15(-0.64%) |
Aug 02, 2023 | 23.30 | 23.30 | 23.08 | 23.17 | 15,460 | -0.29(-1.24%) |
Aug 01, 2023 | 23.54 | 23.54 | 23.31 | 23.46 | 14,610 | -0.07(-0.31%) |
Jul 31, 2023 | 23.58 | 23.76 | 23.53 | 23.53 | 5,286 | -0.06(-0.24%) |
Jul 28, 2023 | 24.02 | 24.02 | 23.50 | 23.59 | 13,953 | -0.30(-1.27%) |
Jul 27, 2023 | 24.54 | 24.54 | 23.84 | 23.89 | 6,044 | -0.54(-2.22%) |
Jul 26, 2023 | 24.49 | 24.52 | 24.37 | 24.43 | 5,309 | +0.14(+0.58%) |
Jul 25, 2023 | 24.33 | 24.42 | 24.28 | 24.29 | 7,418 | -0.14(-0.58%) |
Jul 24, 2023 | 24.24 | 24.47 | 24.24 | 24.43 | 6,162 | +0.19(+0.79%) |
Jul 21, 2023 | 24.28 | 24.37 | 24.20 | 24.24 | 4,961 | +0.07(+0.27%) |
Jul 20, 2023 | 23.95 | 24.23 | 23.95 | 24.18 | 6,479 | +0.20(+0.81%) |
Jul 19, 2023 | 23.93 | 24.06 | 23.77 | 23.98 | 12,985 | +0.31(+1.30%) |
Jul 18, 2023 | 23.75 | 23.78 | 23.52 | 23.67 | 8,846 | -0.08(-0.34%) |
Jul 17, 2023 | 23.62 | 23.75 | 23.60 | 23.75 | 16,469 | +0.10(+0.43%) |
Jul 14, 2023 | 23.55 | 23.69 | 23.51 | 23.65 | 14,143 | -0.03(-0.11%) |
Jul 13, 2023 | 23.63 | 23.68 | 23.56 | 23.68 | 6,558 | -0.04(-0.17%) |
Jul 12, 2023 | 23.77 | 23.97 | 23.71 | 23.71 | 6,551 | +0.11(+0.47%) |
Jul 11, 2023 | 23.48 | 23.63 | 23.42 | 23.60 | 4,535 | +0.44(+1.92%) |
Jul 10, 2023 | 23.11 | 23.23 | 23.01 | 23.16 | 2,936 | +0.06(+0.26%) |
Jul 07, 2023 | 23.10 | 23.22 | 23.10 | 23.10 | 6,282 | -0.06(-0.28%) |
Jul 06, 2023 | 23.12 | 23.18 | 22.84 | 23.16 | 10,943 | -0.20(-0.84%) |
Jul 05, 2023 | 23.37 | 23.65 | 23.13 | 23.36 | 10,749 | +0.01(+0.04%) |
Jul 03, 2023 | 23.03 | 23.41 | 23.03 | 23.35 | 10,701 | +0.19(+0.82%) |
Jun 30, 2023 | 23.25 | 23.25 | 22.80 | 23.16 | 7,988 | -0.07(-0.29%) |
Jun 29, 2023 | 22.81 | 23.23 | 22.69 | 23.23 | 16,985 | +0.48(+2.10%) |
Jun 28, 2023 | 22.89 | 22.89 | 22.66 | 22.75 | 6,511 | -0.15(-0.65%) |
Jun 27, 2023 | 22.74 | 22.95 | 22.72 | 22.90 | 7,992 | +0.27(+1.18%) |
Jun 26, 2023 | 22.27 | 22.75 | 22.27 | 22.63 | 10,441 | +0.44(+1.97%) |
Jun 23, 2023 | 22.42 | 22.42 | 22.19 | 22.19 | 27,468 | -0.34(-1.50%) |
Jun 22, 2023 | 22.64 | 22.64 | 22.44 | 22.53 | 20,856 | -0.37(-1.60%) |
Jun 21, 2023 | 23.16 | 23.16 | 22.78 | 22.90 | 20,612 | -0.26(-1.11%) |
Jun 20, 2023 | 23.52 | 23.52 | 23.15 | 23.16 | 20,306 | -0.38(-1.62%) |
Jun 16, 2023 | 23.59 | 23.61 | 23.43 | 23.54 | 26,901 | +0.07(+0.28%) |
Jun 15, 2023 | 23.33 | 23.53 | 23.33 | 23.47 | 212,314 | +0.23(+0.99%) |
May 08, 2023 | 23.30 | 23.30 | 23.20 | 23.24 | 13,886 | -0.04(-0.16%) |
May 05, 2023 | 23.22 | 23.42 | 23.17 | 23.28 | 40,534 | +0.20(+0.88%) |
May 04, 2023 | 22.98 | 23.17 | 22.86 | 23.07 | 32,440 | +0.10(+0.45%) |
May 03, 2023 | 22.96 | 23.22 | 22.85 | 22.97 | 12,820 | +0.09(+0.37%) |
May 02, 2023 | 23.17 | 23.17 | 22.71 | 22.89 | 9,547 | -0.24(-1.02%) |
May 01, 2023 | 23.17 | 23.28 | 23.09 | 23.12 | 6,099 | -0.08(-0.33%) |
Apr 28, 2023 | 23.03 | 23.30 | 23.03 | 23.20 | 13,921 | +0.22(+0.95%) |
Apr 27, 2023 | 22.46 | 23.04 | 22.46 | 22.98 | 5,715 | +0.57(+2.53%) |
Apr 26, 2023 | 22.65 | 22.68 | 22.39 | 22.41 | 9,190 | -0.25(-1.10%) |
Apr 25, 2023 | 22.53 | 22.81 | 22.53 | 22.66 | 18,427 | -0.12(-0.54%) |
Apr 24, 2023 | 22.86 | 22.94 | 22.65 | 22.79 | 13,614 | -0.17(-0.73%) |
Apr 21, 2023 | 23.03 | 23.11 | 22.79 | 22.95 | 6,765 | +0.06(+0.25%) |
Apr 20, 2023 | 22.89 | 22.90 | 22.79 | 22.90 | 10,103 | -0.02(-0.07%) |
Apr 19, 2023 | 22.67 | 22.93 | 22.57 | 22.91 | 7,921 | +0.12(+0.52%) |
Apr 18, 2023 | 23.09 | 23.09 | 22.64 | 22.80 | 22,271 | -0.17(-0.74%) |
Apr 17, 2023 | 22.64 | 22.96 | 22.64 | 22.96 | 20,570 | +0.29(+1.26%) |
Apr 14, 2023 | 23.03 | 23.06 | 22.47 | 22.68 | 11,524 | -0.23(-1.00%) |
Apr 13, 2023 | 23.00 | 23.00 | 22.74 | 22.91 | 8,995 | -0.04(-0.19%) |
Apr 12, 2023 | 23.28 | 23.33 | 22.94 | 22.95 | 28,168 | -0.23(-0.97%) |
Apr 11, 2023 | 23.11 | 23.25 | 23.03 | 23.18 | 11,601 | -0.03(-0.15%) |
Apr 10, 2023 | 23.09 | 23.23 | 23.01 | 23.21 | 12,957 | +0.05(+0.21%) |
Apr 06, 2023 | 23.17 | 23.27 | 23.06 | 23.16 | 15,074 | -0.02(-0.08%) |
Apr 05, 2023 | 23.30 | 23.30 | 23.11 | 23.18 | 7,192 | -0.12(-0.53%) |
Apr 04, 2023 | 23.50 | 23.50 | 23.21 | 23.30 | 11,055 | -0.20(-0.86%) |
Apr 03, 2023 | 23.80 | 23.90 | 23.37 | 23.51 | 10,191 | -0.17(-0.71%) |
Mar 31, 2023 | 23.58 | 23.69 | 23.47 | 23.68 | 24,448 | +0.32(+1.39%) |
Mar 30, 2023 | 23.25 | 23.42 | 23.19 | 23.35 | 12,255 | +0.22(+0.94%) |
Mar 29, 2023 | 23.06 | 23.17 | 23.00 | 23.13 | 6,905 | +0.33(+1.47%) |
Mar 28, 2023 | 22.69 | 22.89 | 22.68 | 22.80 | 9,151 | -0.09(-0.41%) |
Mar 27, 2023 | 22.87 | 23.03 | 22.81 | 22.89 | 9,087 | +0.07(+0.29%) |
Mar 24, 2023 | 22.13 | 22.83 | 22.10 | 22.83 | 7,350 | +0.60(+2.69%) |
Mar 23, 2023 | 22.51 | 22.63 | 22.06 | 22.23 | 17,549 | -0.04(-0.18%) |
Mar 22, 2023 | 23.02 | 23.02 | 22.27 | 22.27 | 22,752 | -0.83(-3.57%) |
Mar 21, 2023 | 23.44 | 23.44 | 23.00 | 23.10 | 21,712 | -0.11(-0.46%) |
Mar 20, 2023 | 22.96 | 23.23 | 22.96 | 23.20 | 39,663 | +0.35(+1.52%) |
Mar 17, 2023 | 23.04 | 23.04 | 22.76 | 22.86 | 18,351 | -0.28(-1.22%) |
Mar 16, 2023 | 23.19 | 23.32 | 22.90 | 23.14 | 62,964 | -0.29(-1.24%) |
Mar 15, 2023 | 23.36 | 23.43 | 23.13 | 23.43 | 8,249 | -0.13(-0.56%) |
Mar 14, 2023 | 23.58 | 23.82 | 23.29 | 23.56 | 16,162 | +0.30(+1.31%) |
Mar 13, 2023 | 23.28 | 23.45 | 23.18 | 23.26 | 10,279 | +0.27(+1.17%) |
Mar 10, 2023 | 23.55 | 23.55 | 22.93 | 22.99 | 9,820 | -0.90(-3.78%) |
Mar 09, 2023 | 24.19 | 24.24 | 23.80 | 23.89 | 12,392 | -0.35(-1.45%) |
Mar 08, 2023 | 24.30 | 24.31 | 24.06 | 24.24 | 3,625 | +0.09(+0.35%) |
Mar 07, 2023 | 24.47 | 24.47 | 23.98 | 24.16 | 8,941 | -0.34(-1.40%) |
Mar 06, 2023 | 24.61 | 24.61 | 24.50 | 24.50 | 998 | -0.19(-0.78%) |
Mar 03, 2023 | 24.64 | 24.69 | 24.50 | 24.69 | 3,874 | +0.23(+0.93%) |
Mar 02, 2023 | 24.22 | 24.47 | 24.22 | 24.46 | 107,345 | +0.22(+0.92%) |
Mar 01, 2023 | 24.45 | 24.45 | 23.88 | 24.24 | 5,837 | -0.23(-0.96%) |
Feb 28, 2023 | 24.63 | 24.80 | 24.47 | 24.47 | 24,524 | -0.14(-0.57%) |
Feb 27, 2023 | 24.74 | 24.74 | 24.42 | 24.61 | 14,562 | +0.15(+0.60%) |
Feb 24, 2023 | 24.46 | 24.47 | 24.38 | 24.47 | 9,391 | -0.33(-1.33%) |
Feb 23, 2023 | 24.80 | 24.88 | 24.57 | 24.80 | 14,279 | +0.27(+1.11%) |
Feb 22, 2023 | 25.02 | 25.06 | 24.53 | 24.53 | 10,119 | -0.37(-1.50%) |
Feb 21, 2023 | 25.13 | 25.24 | 24.73 | 24.90 | 14,478 | -0.46(-1.81%) |
Feb 17, 2023 | 25.39 | 25.39 | 25.15 | 25.36 | 10,023 | +0.08(+0.32%) |
Feb 16, 2023 | 25.10 | 25.40 | 25.10 | 25.28 | 5,805 | +0.03(+0.13%) |
Feb 15, 2023 | 24.98 | 25.34 | 24.98 | 25.25 | 10,881 | +0.05(+0.19%) |
Feb 14, 2023 | 25.39 | 25.55 | 25.15 | 25.20 | 7,588 | -0.32(-1.25%) |
Feb 13, 2023 | 25.49 | 25.52 | 25.39 | 25.52 | 5,031 | +0.26(+1.04%) |
Feb 10, 2023 | 25.09 | 25.26 | 24.96 | 25.26 | 6,640 | +0.37(+1.51%) |
Feb 09, 2023 | 25.41 | 25.41 | 24.88 | 24.88 | 27,293 | -0.47(-1.86%) |
Feb 08, 2023 | 25.45 | 25.50 | 25.27 | 25.35 | 32,538 | -0.17(-0.66%) |
Feb 07, 2023 | 25.60 | 25.61 | 25.47 | 25.52 | 12,813 | -0.08(-0.33%) |
Feb 06, 2023 | 25.55 | 25.66 | 25.36 | 25.61 | 22,549 | -0.19(-0.72%) |
Feb 03, 2023 | 25.65 | 25.79 | 25.48 | 25.79 | 11,511 | +0.01(+0.06%) |
Feb 02, 2023 | 25.73 | 26.08 | 25.62 | 25.78 | 7,724 | +0.14(+0.53%) |