Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.26 | 26.36 | 26.20 | 26.35 | 111,626 | -0.02(-0.07%) |
Oct 30, 2023 | 26.28 | 26.41 | 26.23 | 26.37 | 339,744 | +0.59(+2.29%) |
Oct 27, 2023 | 26.11 | 26.11 | 25.71 | 25.78 | 399,596 | -0.18(-0.68%) |
Oct 26, 2023 | 25.92 | 26.02 | 25.80 | 25.96 | 668,138 | +0.02(+0.08%) |
Oct 25, 2023 | 26.01 | 26.14 | 25.88 | 25.94 | 186,269 | -0.10(-0.38%) |
Oct 24, 2023 | 25.97 | 26.09 | 25.95 | 26.03 | 248,628 | -0.05(-0.19%) |
Oct 23, 2023 | 25.97 | 26.26 | 25.90 | 26.08 | 253,358 | -0.07(-0.26%) |
Oct 20, 2023 | 26.31 | 26.39 | 26.14 | 26.15 | 193,458 | -0.27(-1.01%) |
Oct 19, 2023 | 26.42 | 26.70 | 26.35 | 26.42 | 535,149 | -0.05(-0.19%) |
Oct 18, 2023 | 26.66 | 26.71 | 26.43 | 26.47 | 231,555 | -0.42(-1.57%) |
Oct 17, 2023 | 26.63 | 27.04 | 26.63 | 26.89 | 233,859 | +0.01(+0.04%) |
Oct 16, 2023 | 26.77 | 26.91 | 26.67 | 26.88 | 206,297 | +0.33(+1.26%) |
Oct 13, 2023 | 26.74 | 26.82 | 26.49 | 26.55 | 199,352 | -0.26(-0.96%) |
Oct 12, 2023 | 27.12 | 27.12 | 26.71 | 26.80 | 238,225 | -0.42(-1.56%) |
Oct 11, 2023 | 27.19 | 27.27 | 27.05 | 27.23 | 164,351 | +0.26(+0.95%) |
Oct 10, 2023 | 26.91 | 27.09 | 26.91 | 26.97 | 253,655 | +0.52(+1.97%) |
Oct 09, 2023 | 26.21 | 26.45 | 26.21 | 26.45 | 91,155 | -0.21(-0.78%) |
Oct 06, 2023 | 26.14 | 26.72 | 25.97 | 26.65 | 205,088 | +0.34(+1.31%) |
Oct 05, 2023 | 26.20 | 26.37 | 26.16 | 26.31 | 488,070 | +0.18(+0.68%) |
Oct 04, 2023 | 26.16 | 26.18 | 25.87 | 26.13 | 374,839 | +0.08(+0.30%) |
Oct 03, 2023 | 26.17 | 26.23 | 25.96 | 26.05 | 407,261 | -0.37(-1.42%) |
Oct 02, 2023 | 26.98 | 27.00 | 26.38 | 26.43 | 1,069,057 | -0.65(-2.40%) |
Sep 29, 2023 | 27.41 | 27.45 | 26.99 | 27.08 | 287,402 | -0.02(-0.07%) |
Sep 28, 2023 | 27.00 | 27.21 | 26.96 | 27.10 | 286,059 | +0.38(+1.44%) |
Sep 27, 2023 | 26.87 | 26.87 | 26.54 | 26.71 | 194,655 | -0.15(-0.55%) |
Sep 26, 2023 | 26.97 | 27.10 | 26.84 | 26.86 | 566,543 | -0.25(-0.91%) |
Sep 25, 2023 | 27.04 | 27.12 | 27.04 | 27.11 | 764,598 | -0.32(-1.15%) |
Sep 22, 2023 | 27.59 | 27.70 | 27.38 | 27.42 | 183,975 | -0.16(-0.57%) |
Sep 21, 2023 | 27.66 | 27.77 | 27.55 | 27.58 | 306,859 | -0.32(-1.16%) |
Sep 20, 2023 | 28.14 | 28.25 | 27.89 | 27.90 | 311,262 | +0.13(+0.46%) |
Sep 19, 2023 | 27.75 | 27.86 | 27.72 | 27.78 | 183,106 | +0.20(+0.71%) |
Sep 18, 2023 | 27.62 | 27.64 | 27.47 | 27.58 | 1,992,506 | -0.06(-0.21%) |
Sep 15, 2023 | 27.64 | 27.78 | 27.62 | 27.64 | 168,529 | -0.10(-0.35%) |
Sep 14, 2023 | 27.57 | 27.76 | 27.55 | 27.74 | 149,186 | +0.37(+1.37%) |
Sep 13, 2023 | 27.50 | 27.57 | 27.33 | 27.36 | 155,988 | -0.24(-0.86%) |
Sep 12, 2023 | 27.49 | 27.67 | 27.45 | 27.60 | 531,934 | +0.04(+0.14%) |
Sep 11, 2023 | 27.41 | 27.60 | 27.37 | 27.56 | 350,323 | +0.35(+1.30%) |
Sep 08, 2023 | 27.14 | 27.26 | 27.08 | 27.21 | 1,285,114 | +0.20(+0.73%) |
Sep 07, 2023 | 27.10 | 27.16 | 26.98 | 27.01 | 1,068,693 | -0.04(-0.15%) |
Sep 06, 2023 | 27.10 | 27.16 | 26.99 | 27.05 | 301,108 | -0.29(-1.04%) |
Sep 05, 2023 | 27.50 | 27.52 | 27.26 | 27.33 | 329,618 | -0.36(-1.32%) |
Sep 01, 2023 | 28.05 | 28.07 | 27.66 | 27.70 | 107,717 | -0.34(-1.23%) |
Aug 31, 2023 | 28.28 | 28.30 | 27.95 | 28.04 | 156,439 | -0.34(-1.21%) |
Aug 30, 2023 | 28.52 | 28.59 | 28.34 | 28.39 | 87,244 | -0.14(-0.48%) |
Aug 29, 2023 | 28.01 | 28.54 | 27.98 | 28.53 | 1,626,784 | +0.52(+1.86%) |
Aug 28, 2023 | 27.82 | 28.03 | 27.76 | 28.00 | 557,059 | +0.45(+1.64%) |
Aug 25, 2023 | 27.60 | 27.64 | 27.32 | 27.55 | 113,517 | +0.24(+0.87%) |
Aug 24, 2023 | 27.45 | 27.66 | 27.30 | 27.31 | 242,093 | -0.23(-0.82%) |
Aug 23, 2023 | 27.40 | 27.57 | 27.38 | 27.54 | 108,087 | +0.18(+0.65%) |
Aug 22, 2023 | 27.54 | 27.58 | 27.33 | 27.36 | 125,641 | -0.13(-0.47%) |
Aug 21, 2023 | 27.47 | 27.52 | 27.30 | 27.49 | 187,642 | +0.11(+0.40%) |
Aug 18, 2023 | 27.15 | 27.44 | 27.15 | 27.38 | 624,453 | +0.16(+0.58%) |
Aug 17, 2023 | 27.53 | 27.55 | 27.21 | 27.23 | 129,029 | -0.29(-1.04%) |
Aug 16, 2023 | 27.77 | 27.82 | 27.49 | 27.51 | 364,093 | -0.11(-0.39%) |
Aug 15, 2023 | 27.80 | 27.83 | 27.56 | 27.62 | 215,158 | -0.37(-1.34%) |
Aug 14, 2023 | 27.92 | 28.07 | 27.84 | 27.99 | 159,093 | -0.23(-0.80%) |
Aug 11, 2023 | 28.20 | 28.29 | 28.14 | 28.22 | 472,749 | -0.13(-0.45%) |
Aug 10, 2023 | 28.42 | 28.63 | 28.33 | 28.35 | 671,080 | +0.45(+1.62%) |
Aug 09, 2023 | 27.87 | 28.01 | 27.86 | 27.89 | 495,146 | +0.04(+0.14%) |
Aug 08, 2023 | 27.62 | 27.88 | 27.52 | 27.86 | 796,951 | -0.19(-0.67%) |
Aug 07, 2023 | 28.01 | 28.10 | 27.85 | 28.04 | 108,467 | +0.14(+0.49%) |
Aug 04, 2023 | 27.90 | 28.16 | 27.85 | 27.90 | 855,685 | +0.15(+0.53%) |
Aug 03, 2023 | 27.65 | 27.79 | 27.55 | 27.76 | 191,581 | +0.01(+0.04%) |
Aug 02, 2023 | 27.87 | 27.92 | 27.66 | 27.75 | 353,237 | -0.54(-1.91%) |
Aug 01, 2023 | 28.62 | 28.65 | 28.25 | 28.29 | 2,719,827 | -0.60(-2.08%) |
Jul 31, 2023 | 29.06 | 29.18 | 28.87 | 28.89 | 141,792 | -0.21(-0.71%) |
Jul 28, 2023 | 29.17 | 29.24 | 29.05 | 29.10 | 170,247 | +0.15(+0.51%) |
Jul 27, 2023 | 29.27 | 29.29 | 28.87 | 28.95 | 2,187,985 | -0.34(-1.18%) |
Jul 26, 2023 | 28.82 | 29.32 | 28.80 | 29.29 | 985,198 | +0.59(+2.06%) |
Jul 25, 2023 | 28.67 | 28.77 | 28.62 | 28.70 | 157,255 | -0.13(-0.44%) |
Jul 24, 2023 | 28.85 | 28.95 | 28.79 | 28.83 | 412,243 | -0.24(-0.81%) |
Jul 21, 2023 | 29.05 | 29.14 | 28.94 | 29.07 | 93,354 | +0.09(+0.31%) |
Jul 20, 2023 | 29.05 | 29.14 | 28.91 | 28.98 | 217,747 | +0.10(+0.34%) |
Jul 19, 2023 | 28.90 | 29.00 | 28.81 | 28.88 | 184,253 | -0.11(-0.37%) |
Jul 18, 2023 | 28.79 | 29.00 | 28.79 | 28.99 | 163,966 | +0.05(+0.17%) |
Jul 17, 2023 | 28.77 | 28.96 | 28.77 | 28.94 | 191,057 | +0.14(+0.48%) |
Jul 14, 2023 | 29.05 | 29.05 | 28.76 | 28.80 | 700,788 | -0.17(-0.58%) |
Jul 13, 2023 | 28.94 | 29.03 | 28.87 | 28.97 | 259,777 | +0.36(+1.27%) |
Jul 12, 2023 | 28.34 | 28.66 | 28.34 | 28.60 | 191,824 | +0.62(+2.22%) |
Jul 11, 2023 | 27.85 | 28.01 | 27.72 | 27.98 | 426,875 | +0.33(+1.21%) |
Jul 10, 2023 | 27.57 | 27.65 | 27.54 | 27.65 | 165,490 | +0.06(+0.21%) |
Jul 07, 2023 | 27.43 | 27.69 | 27.37 | 27.59 | 214,201 | +0.16(+0.57%) |
Jul 06, 2023 | 27.67 | 27.67 | 27.27 | 27.43 | 291,835 | -0.45(-1.62%) |
Jul 05, 2023 | 28.07 | 28.07 | 27.85 | 27.89 | 408,464 | -0.64(-2.24%) |
Jul 03, 2023 | 28.47 | 28.57 | 28.44 | 28.53 | 107,546 | +0.07(+0.24%) |
Jun 30, 2023 | 28.49 | 28.52 | 28.37 | 28.46 | 214,105 | +0.35(+1.26%) |
Jun 29, 2023 | 27.95 | 28.12 | 27.95 | 28.10 | 231,924 | +0.03(+0.11%) |
Jun 28, 2023 | 27.99 | 28.08 | 27.97 | 28.07 | 211,189 | +0.18(+0.64%) |
Jun 27, 2023 | 27.62 | 27.92 | 27.62 | 27.89 | 105,969 | +0.52(+1.91%) |
Jun 26, 2023 | 27.36 | 27.44 | 27.31 | 27.37 | 65,149 | +0.15(+0.54%) |
Jun 23, 2023 | 27.23 | 27.35 | 27.18 | 27.23 | 234,306 | -0.50(-1.81%) |
Jun 22, 2023 | 27.74 | 27.79 | 27.67 | 27.73 | 143,666 | -0.28(-0.98%) |
Jun 21, 2023 | 27.83 | 28.08 | 27.79 | 28.00 | 139,872 | +0.11(+0.39%) |
Jun 20, 2023 | 27.96 | 27.97 | 27.86 | 27.89 | 191,687 | -0.07(-0.25%) |
Jun 16, 2023 | 28.08 | 28.26 | 27.93 | 27.96 | 229,100 | +0.05(+0.18%) |
Jun 15, 2023 | 27.67 | 27.94 | 27.63 | 27.91 | 1,189,731 | +0.48(+1.76%) |
Jun 14, 2023 | 27.60 | 27.70 | 27.35 | 27.43 | 314,424 | +0.29(+1.05%) |
Jun 13, 2023 | 27.09 | 27.19 | 27.08 | 27.15 | 1,478,663 | +0.00(+0.00%) |
Jun 12, 2023 | 27.10 | 27.15 | 27.03 | 27.15 | 120,111 | +0.12(+0.44%) |
Jun 09, 2023 | 27.06 | 27.06 | 26.95 | 27.03 | 100,060 | -0.13(-0.47%) |
Jun 08, 2023 | 27.16 | 27.19 | 27.08 | 27.16 | 146,081 | +0.18(+0.66%) |
Jun 07, 2023 | 27.12 | 27.19 | 26.97 | 26.98 | 125,595 | -0.11(-0.39%) |
Jun 06, 2023 | 26.81 | 27.11 | 26.78 | 27.09 | 228,599 | +0.16(+0.58%) |
Jun 05, 2023 | 27.01 | 27.03 | 26.91 | 26.93 | 234,872 | -0.18(-0.65%) |
Jun 02, 2023 | 26.94 | 27.12 | 26.92 | 27.10 | 562,251 | +0.34(+1.27%) |
Jun 01, 2023 | 26.42 | 26.76 | 26.40 | 26.76 | 166,927 | +0.50(+1.89%) |
May 31, 2023 | 26.30 | 26.35 | 26.03 | 26.27 | 283,053 | -0.37(-1.39%) |
May 30, 2023 | 26.73 | 26.74 | 26.55 | 26.64 | 97,482 | -0.13(-0.47%) |
May 26, 2023 | 26.61 | 26.80 | 26.56 | 26.76 | 147,570 | +0.22(+0.84%) |
May 25, 2023 | 26.55 | 26.57 | 26.44 | 26.54 | 115,781 | -0.15(-0.55%) |
May 24, 2023 | 26.76 | 26.78 | 26.66 | 26.69 | 102,371 | -0.23(-0.87%) |
May 23, 2023 | 27.09 | 27.20 | 26.92 | 26.92 | 167,713 | -0.36(-1.32%) |
May 22, 2023 | 27.27 | 27.34 | 27.24 | 27.28 | 122,498 | +0.16(+0.57%) |
May 19, 2023 | 27.20 | 27.28 | 27.09 | 27.12 | 141,608 | +0.14(+0.50%) |
May 18, 2023 | 27.08 | 27.08 | 26.85 | 26.99 | 106,930 | -0.24(-0.89%) |
May 17, 2023 | 27.15 | 27.29 | 27.03 | 27.23 | 124,618 | +0.09(+0.32%) |
May 16, 2023 | 27.26 | 27.32 | 27.08 | 27.14 | 116,114 | -0.19(-0.71%) |
May 15, 2023 | 27.21 | 27.34 | 27.14 | 27.34 | 128,927 | +0.00(+0.00%) |
May 12, 2023 | 27.45 | 27.46 | 27.23 | 27.34 | 305,884 | +0.00(+0.00%) |
May 11, 2023 | 27.25 | 27.36 | 27.11 | 27.34 | 133,613 | -0.11(-0.39%) |
May 10, 2023 | 27.54 | 27.56 | 27.27 | 27.44 | 140,824 | -0.02(-0.07%) |
May 09, 2023 | 27.32 | 27.50 | 27.26 | 27.46 | 287,497 | -0.10(-0.35%) |
May 08, 2023 | 27.67 | 27.73 | 27.53 | 27.56 | 116,926 | +0.00(+0.00%) |
May 05, 2023 | 27.23 | 27.61 | 27.23 | 27.56 | 117,800 | +0.33(+1.21%) |
May 04, 2023 | 27.11 | 27.28 | 27.02 | 27.23 | 629,550 | -0.01(-0.04%) |
May 03, 2023 | 27.27 | 27.50 | 27.23 | 27.24 | 954,014 | -0.03(-0.11%) |
May 02, 2023 | 27.47 | 27.47 | 27.17 | 27.27 | 656,432 | -0.52(-1.89%) |
May 01, 2023 | 27.71 | 27.94 | 27.71 | 27.79 | 2,423,014 | +0.02(+0.07%) |
Apr 28, 2023 | 27.57 | 27.82 | 27.55 | 27.78 | 702,783 | -0.36(-1.28%) |
Apr 27, 2023 | 27.86 | 28.14 | 27.82 | 28.14 | 655,277 | +0.49(+1.76%) |
Apr 26, 2023 | 27.82 | 27.89 | 27.61 | 27.65 | 2,489,918 | +0.12(+0.42%) |
Apr 25, 2023 | 27.86 | 27.86 | 27.53 | 27.53 | 58,481 | -0.81(-2.85%) |
Apr 24, 2023 | 28.19 | 28.36 | 28.19 | 28.34 | 588,527 | +0.19(+0.69%) |
Apr 21, 2023 | 28.06 | 28.19 | 27.95 | 28.14 | 252,167 | -0.06(-0.21%) |
Apr 20, 2023 | 28.24 | 28.27 | 28.13 | 28.20 | 67,664 | -0.14(-0.48%) |
Apr 19, 2023 | 28.13 | 28.37 | 28.12 | 28.34 | 115,154 | +0.25(+0.90%) |
Apr 18, 2023 | 28.06 | 28.10 | 27.99 | 28.09 | 130,715 | +0.22(+0.80%) |
Apr 17, 2023 | 27.91 | 27.95 | 27.77 | 27.86 | 408,730 | -0.18(-0.62%) |
Apr 14, 2023 | 28.11 | 28.14 | 27.91 | 28.04 | 220,012 | -0.08(-0.28%) |
Apr 13, 2023 | 28.01 | 28.12 | 27.97 | 28.12 | 166,002 | +0.33(+1.19%) |
Apr 12, 2023 | 27.87 | 27.98 | 27.79 | 27.79 | 229,136 | +0.33(+1.20%) |
Apr 11, 2023 | 27.51 | 27.54 | 27.42 | 27.45 | 174,960 | -0.34(-1.22%) |
Apr 10, 2023 | 27.71 | 27.86 | 27.63 | 27.79 | 197,665 | -0.06(-0.21%) |
Apr 06, 2023 | 27.71 | 27.92 | 27.70 | 27.85 | 125,156 | +0.35(+1.27%) |
Apr 05, 2023 | 27.50 | 27.59 | 27.40 | 27.50 | 211,588 | +0.18(+0.68%) |
Apr 04, 2023 | 27.30 | 27.41 | 27.24 | 27.32 | 100,363 | +0.18(+0.64%) |
Apr 03, 2023 | 26.95 | 27.16 | 26.95 | 27.14 | 1,436,254 | +0.05(+0.18%) |
Mar 31, 2023 | 27.16 | 27.20 | 27.02 | 27.09 | 201,007 | -0.06(-0.21%) |
Mar 30, 2023 | 27.16 | 27.17 | 27.05 | 27.15 | 752,504 | +0.47(+1.75%) |
Mar 29, 2023 | 26.57 | 26.71 | 26.49 | 26.69 | 73,697 | +0.46(+1.74%) |
Mar 28, 2023 | 26.13 | 26.28 | 26.12 | 26.23 | 61,890 | +0.08(+0.30%) |
Mar 27, 2023 | 25.98 | 26.18 | 25.91 | 26.15 | 149,463 | +0.40(+1.55%) |
Mar 24, 2023 | 25.60 | 25.78 | 25.41 | 25.75 | 223,123 | -0.23(-0.90%) |
Mar 23, 2023 | 26.41 | 26.54 | 25.84 | 25.99 | 203,629 | -0.14(-0.52%) |
Mar 22, 2023 | 26.37 | 26.64 | 26.10 | 26.12 | 159,877 | -0.22(-0.85%) |
Mar 21, 2023 | 26.35 | 26.40 | 26.25 | 26.35 | 170,029 | +0.76(+2.96%) |
Mar 20, 2023 | 25.31 | 25.69 | 25.31 | 25.59 | 133,202 | +0.53(+2.09%) |
Mar 17, 2023 | 25.16 | 25.16 | 24.83 | 25.06 | 362,969 | -0.56(-2.20%) |
Mar 16, 2023 | 25.02 | 25.64 | 25.00 | 25.63 | 257,419 | +0.30(+1.19%) |
Mar 15, 2023 | 24.79 | 25.34 | 24.79 | 25.33 | 420,243 | -1.06(-4.02%) |
Mar 14, 2023 | 26.35 | 26.44 | 26.22 | 26.39 | 318,566 | +0.61(+2.38%) |
Mar 13, 2023 | 25.79 | 26.02 | 25.71 | 25.77 | 357,521 | -0.43(-1.63%) |
Mar 10, 2023 | 26.47 | 26.56 | 26.14 | 26.20 | 211,764 | -0.28(-1.06%) |
Mar 09, 2023 | 26.71 | 26.78 | 26.44 | 26.48 | 309,130 | -0.33(-1.23%) |
Mar 08, 2023 | 26.69 | 26.89 | 26.64 | 26.81 | 524,077 | +0.25(+0.95%) |
Mar 07, 2023 | 27.03 | 27.03 | 26.54 | 26.56 | 1,050,556 | -0.58(-2.15%) |
Mar 06, 2023 | 27.05 | 27.19 | 27.02 | 27.14 | 129,623 | +0.10(+0.36%) |
Mar 03, 2023 | 26.74 | 27.06 | 26.71 | 27.05 | 152,476 | +0.50(+1.87%) |
Mar 02, 2023 | 26.40 | 26.60 | 26.39 | 26.55 | 174,705 | -0.17(-0.62%) |
Mar 01, 2023 | 26.72 | 26.76 | 26.59 | 26.72 | 238,038 | +0.07(+0.26%) |
Feb 28, 2023 | 26.83 | 26.84 | 26.62 | 26.65 | 339,757 | +0.17(+0.62%) |
Feb 27, 2023 | 26.44 | 26.54 | 26.38 | 26.48 | 157,936 | +0.35(+1.34%) |
Feb 24, 2023 | 26.03 | 26.15 | 26.00 | 26.13 | 339,283 | -0.19(-0.74%) |
Feb 23, 2023 | 26.27 | 26.34 | 26.09 | 26.33 | 399,015 | +0.28(+1.08%) |
Feb 22, 2023 | 26.15 | 26.19 | 26.00 | 26.05 | 250,775 | -0.26(-1.00%) |
Feb 21, 2023 | 26.39 | 26.55 | 26.26 | 26.31 | 286,523 | -0.44(-1.64%) |
Feb 17, 2023 | 26.47 | 26.77 | 26.46 | 26.74 | 164,232 | +0.15(+0.55%) |
Feb 16, 2023 | 26.49 | 26.72 | 26.48 | 26.60 | 251,222 | -0.08(-0.29%) |
Feb 15, 2023 | 26.40 | 26.68 | 26.40 | 26.68 | 211,683 | -0.05(-0.18%) |
Feb 14, 2023 | 26.52 | 26.78 | 26.47 | 26.73 | 273,785 | +0.29(+1.10%) |
Feb 13, 2023 | 26.24 | 26.47 | 26.24 | 26.43 | 257,043 | +0.36(+1.38%) |
Feb 10, 2023 | 26.08 | 26.14 | 25.96 | 26.07 | 238,041 | -0.32(-1.22%) |
Feb 09, 2023 | 26.63 | 26.68 | 26.31 | 26.39 | 100,579 | -0.04(-0.15%) |
Feb 08, 2023 | 26.51 | 26.51 | 26.37 | 26.43 | 157,961 | -0.03(-0.11%) |
Feb 07, 2023 | 26.18 | 26.47 | 26.08 | 26.46 | 242,912 | +0.21(+0.81%) |
Feb 06, 2023 | 26.34 | 26.36 | 26.15 | 26.25 | 182,710 | -0.25(-0.95%) |
Feb 03, 2023 | 26.66 | 26.78 | 26.43 | 26.50 | 290,279 | -0.39(-1.45%) |
Feb 02, 2023 | 26.93 | 26.95 | 26.65 | 26.89 | 573,839 | +0.29(+1.10%) |
Feb 01, 2023 | 26.32 | 26.74 | 26.18 | 26.60 | 916,112 | +0.44(+1.67%) |
Jan 31, 2023 | 25.96 | 26.16 | 25.88 | 26.16 | 392,641 | +0.21(+0.82%) |
Jan 30, 2023 | 26.08 | 26.16 | 25.92 | 25.95 | 149,262 | -0.09(-0.34%) |
Jan 27, 2023 | 26.01 | 26.10 | 25.95 | 26.04 | 3,268,615 | -0.19(-0.74%) |
Jan 26, 2023 | 26.15 | 26.24 | 25.96 | 26.23 | 302,111 | +0.16(+0.60%) |
Jan 25, 2023 | 25.87 | 26.07 | 25.83 | 26.07 | 343,902 | +0.10(+0.37%) |
Jan 24, 2023 | 25.86 | 26.00 | 25.79 | 25.98 | 224,628 | +0.01(+0.04%) |
Jan 23, 2023 | 25.86 | 25.98 | 25.77 | 25.97 | 381,027 | +0.07(+0.26%) |
Jan 20, 2023 | 25.71 | 25.91 | 25.64 | 25.90 | 284,250 | +0.37(+1.45%) |
Jan 19, 2023 | 25.29 | 25.59 | 25.27 | 25.53 | 609,438 | -0.10(-0.38%) |
Jan 18, 2023 | 26.03 | 26.03 | 25.59 | 25.63 | 548,513 | -0.02(-0.08%) |
Jan 17, 2023 | 25.77 | 25.81 | 25.58 | 25.65 | 344,530 | -0.17(-0.64%) |
Jan 13, 2023 | 25.53 | 25.82 | 25.52 | 25.81 | 360,318 | +0.19(+0.76%) |
Jan 12, 2023 | 25.45 | 25.68 | 25.26 | 25.62 | 374,725 | +0.45(+1.78%) |
Jan 11, 2023 | 25.16 | 25.24 | 25.04 | 25.17 | 405,261 | +0.05(+0.19%) |
Jan 10, 2023 | 25.00 | 25.12 | 24.94 | 25.12 | 359,931 | +0.31(+1.25%) |
Jan 09, 2023 | 24.90 | 25.05 | 24.81 | 24.81 | 416,824 | +0.04(+0.16%) |
Jan 06, 2023 | 24.35 | 24.82 | 24.28 | 24.77 | 356,247 | +0.56(+2.33%) |
Jan 05, 2023 | 24.18 | 24.26 | 24.12 | 24.21 | 242,000 | -0.07(-0.28%) |
Jan 04, 2023 | 24.16 | 24.31 | 24.09 | 24.28 | 339,646 | +0.61(+2.59%) |
Jan 03, 2023 | 23.73 | 23.86 | 23.57 | 23.66 | 694,086 | +0.16(+0.66%) |
Dec 30, 2022 | 23.58 | 23.69 | 23.49 | 23.51 | 239,668 | -0.16(-0.66%) |
Dec 29, 2022 | 23.62 | 23.78 | 23.61 | 23.66 | 313,453 | +0.32(+1.37%) |
Dec 28, 2022 | 23.59 | 23.64 | 23.33 | 23.34 | 196,358 | -0.14(-0.58%) |
Dec 27, 2022 | 23.49 | 23.58 | 23.45 | 23.48 | 171,125 | -0.03(-0.12%) |
Dec 23, 2022 | 23.40 | 23.54 | 23.35 | 23.51 | 466,072 | +0.04(+0.17%) |
Dec 22, 2022 | 23.53 | 23.55 | 23.28 | 23.47 | 432,982 | -0.13(-0.54%) |
Dec 21, 2022 | 23.53 | 23.67 | 23.53 | 23.59 | 279,679 | +0.29(+1.25%) |
Dec 20, 2022 | 23.27 | 23.47 | 23.26 | 23.30 | 195,167 | +0.26(+1.14%) |
Dec 19, 2022 | 23.15 | 23.19 | 22.97 | 23.04 | 171,656 | -0.05(-0.21%) |
Dec 16, 2022 | 23.08 | 23.19 | 22.96 | 23.09 | 281,398 | -0.28(-1.21%) |
Dec 15, 2022 | 23.57 | 23.59 | 23.26 | 23.37 | 211,463 | -0.39(-1.64%) |
Dec 14, 2022 | 23.74 | 23.93 | 23.59 | 23.76 | 273,653 | +0.12(+0.49%) |
Dec 13, 2022 | 23.95 | 24.00 | 23.54 | 23.64 | 262,410 | +0.26(+1.13%) |
Dec 12, 2022 | 23.35 | 23.39 | 23.25 | 23.38 | 499,148 | +0.08(+0.33%) |
Dec 09, 2022 | 23.26 | 23.44 | 23.26 | 23.30 | 144,712 | +0.02(+0.08%) |
Dec 08, 2022 | 23.25 | 23.30 | 23.14 | 23.28 | 226,845 | -0.10(-0.41%) |
Dec 07, 2022 | 23.40 | 23.47 | 23.28 | 23.38 | 280,217 | +0.06(+0.25%) |
Dec 06, 2022 | 23.50 | 23.52 | 23.23 | 23.32 | 400,686 | -0.10(-0.41%) |
Dec 05, 2022 | 23.65 | 23.72 | 23.35 | 23.42 | 255,220 | -0.15(-0.65%) |
Dec 02, 2022 | 23.45 | 23.64 | 23.40 | 23.57 | 317,226 | -0.12(-0.53%) |
Dec 01, 2022 | 23.75 | 23.81 | 23.52 | 23.70 | 307,317 | +0.23(+0.98%) |
Nov 30, 2022 | 23.14 | 23.49 | 22.97 | 23.47 | 380,433 | +0.43(+1.87%) |
Nov 29, 2022 | 22.90 | 23.15 | 22.90 | 23.04 | 97,585 | +0.08(+0.33%) |
Nov 28, 2022 | 23.26 | 23.33 | 22.90 | 22.96 | 124,443 | -0.46(-1.96%) |
Nov 25, 2022 | 23.23 | 23.44 | 23.23 | 23.42 | 85,418 | +0.28(+1.20%) |
Nov 23, 2022 | 22.95 | 23.18 | 22.94 | 23.14 | 362,995 | +0.18(+0.79%) |
Nov 22, 2022 | 22.74 | 22.98 | 22.74 | 22.96 | 854,019 | +0.51(+2.26%) |
Nov 21, 2022 | 22.34 | 22.48 | 22.34 | 22.45 | 535,360 | +0.04(+0.17%) |
Nov 18, 2022 | 22.39 | 22.47 | 22.33 | 22.41 | 226,645 | +0.11(+0.52%) |
Nov 17, 2022 | 22.07 | 22.32 | 22.02 | 22.30 | 697,060 | -0.14(-0.64%) |
Nov 16, 2022 | 22.44 | 22.56 | 22.38 | 22.44 | 2,473,757 | +0.05(+0.21%) |
Nov 15, 2022 | 22.58 | 22.61 | 22.10 | 22.39 | 543,054 | +0.15(+0.69%) |
Nov 14, 2022 | 22.38 | 22.49 | 22.23 | 22.24 | 395,126 | -0.11(-0.47%) |
Nov 11, 2022 | 22.11 | 22.36 | 21.97 | 22.35 | 503,954 | +0.30(+1.35%) |
Nov 10, 2022 | 21.78 | 22.05 | 21.71 | 22.05 | 194,289 | +0.79(+3.74%) |
Nov 09, 2022 | 21.40 | 21.56 | 21.25 | 21.25 | 179,645 | -0.12(-0.58%) |
Nov 08, 2022 | 21.26 | 21.47 | 21.21 | 21.38 | 191,566 | +0.15(+0.72%) |
Nov 07, 2022 | 21.15 | 21.27 | 21.11 | 21.23 | 140,663 | +0.04(+0.18%) |
Nov 04, 2022 | 20.94 | 21.20 | 20.81 | 21.19 | 231,861 | +0.78(+3.80%) |
Nov 03, 2022 | 20.35 | 20.49 | 20.33 | 20.41 | 150,342 | -0.31(-1.48%) |
Nov 02, 2022 | 21.05 | 20.69 | 20.72 | 322,160 | -0.37(-1.77%) |