Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.59 | 20.75 | 20.59 | 20.71 | 37,716 | +0.05(+0.24%) |
Dec 28, 2023 | 20.58 | 20.74 | 20.58 | 20.66 | 125,332 | +0.66(+3.30%) |
Dec 27, 2023 | 19.97 | 20.02 | 19.96 | 20.00 | 119,708 | +0.00(+0.00%) |
Dec 26, 2023 | 19.97 | 20.03 | 19.96 | 20.00 | 187,949 | -0.06(-0.30%) |
Dec 22, 2023 | 20.10 | 20.15 | 20.05 | 20.06 | 51,742 | -0.03(-0.15%) |
Dec 21, 2023 | 20.06 | 20.13 | 20.01 | 20.09 | 80,915 | +0.44(+2.24%) |
Dec 20, 2023 | 19.74 | 19.79 | 19.64 | 19.65 | 138,233 | -0.43(-2.14%) |
Dec 19, 2023 | 20.05 | 20.15 | 20.05 | 20.08 | 136,204 | +0.20(+1.01%) |
Dec 18, 2023 | 19.92 | 19.94 | 19.86 | 19.88 | 317,696 | -0.03(-0.13%) |
Dec 15, 2023 | 20.04 | 20.04 | 19.89 | 19.91 | 49,893 | -0.28(-1.40%) |
Dec 14, 2023 | 20.09 | 20.23 | 20.09 | 20.19 | 155,515 | -0.04(-0.19%) |
Dec 13, 2023 | 20.03 | 20.23 | 19.91 | 20.23 | 221,561 | -0.08(-0.38%) |
Dec 12, 2023 | 20.30 | 20.32 | 20.22 | 20.31 | 70,180 | -0.05(-0.24%) |
Dec 11, 2023 | 20.28 | 20.36 | 20.28 | 20.35 | 222,423 | +0.22(+1.12%) |
Dec 08, 2023 | 20.13 | 20.20 | 20.12 | 20.13 | 43,104 | -0.01(-0.05%) |
Dec 07, 2023 | 20.11 | 20.18 | 20.11 | 20.14 | 90,688 | +0.07(+0.34%) |
Dec 06, 2023 | 20.13 | 20.17 | 20.06 | 20.07 | 46,712 | -0.07(-0.34%) |
Dec 05, 2023 | 20.19 | 20.20 | 20.11 | 20.14 | 40,622 | -0.44(-2.13%) |
Dec 04, 2023 | 20.55 | 20.63 | 20.55 | 20.58 | 49,049 | -0.20(-0.94%) |
Dec 01, 2023 | 20.62 | 20.78 | 20.61 | 20.77 | 155,580 | -0.09(-0.42%) |
Nov 30, 2023 | 20.84 | 20.90 | 20.78 | 20.86 | 141,232 | +0.03(+0.14%) |
Nov 29, 2023 | 20.87 | 20.92 | 20.82 | 20.83 | 64,170 | -0.22(-1.07%) |
Nov 28, 2023 | 20.97 | 21.06 | 20.95 | 21.06 | 29,373 | +0.14(+0.65%) |
Nov 27, 2023 | 20.96 | 20.96 | 20.90 | 20.92 | 78,786 | -0.28(-1.31%) |
Nov 24, 2023 | 21.10 | 21.20 | 21.10 | 21.20 | 20,987 | -0.03(-0.16%) |
Nov 22, 2023 | 21.25 | 21.25 | 21.17 | 21.23 | 40,788 | -0.24(-1.14%) |
Nov 21, 2023 | 21.57 | 21.57 | 21.43 | 21.48 | 31,105 | -0.01(-0.05%) |
Nov 20, 2023 | 21.38 | 21.52 | 21.38 | 21.49 | 44,421 | +0.21(+1.01%) |
Nov 17, 2023 | 21.27 | 21.34 | 21.26 | 21.27 | 40,935 | +0.20(+0.97%) |
Nov 16, 2023 | 21.05 | 21.14 | 21.03 | 21.07 | 355,629 | -0.41(-1.91%) |
Nov 15, 2023 | 21.41 | 21.56 | 21.41 | 21.48 | 44,273 | -0.04(-0.18%) |
Nov 14, 2023 | 21.37 | 21.52 | 21.32 | 21.52 | 30,597 | +0.29(+1.38%) |
Nov 13, 2023 | 21.13 | 21.29 | 21.13 | 21.22 | 69,544 | +0.13(+0.60%) |
Nov 10, 2023 | 21.10 | 21.12 | 21.06 | 21.10 | 131,216 | -0.14(-0.64%) |
Nov 09, 2023 | 21.29 | 21.35 | 21.19 | 21.23 | 22,248 | -0.07(-0.32%) |
Nov 08, 2023 | 21.28 | 21.34 | 21.26 | 21.30 | 38,217 | -0.17(-0.77%) |
Nov 07, 2023 | 21.41 | 21.47 | 21.29 | 21.47 | 979,461 | -0.02(-0.09%) |
Nov 06, 2023 | 21.50 | 21.55 | 21.46 | 21.49 | 34,268 | +0.18(+0.82%) |
Nov 03, 2023 | 21.17 | 21.35 | 21.17 | 21.31 | 35,175 | +0.25(+1.21%) |
Nov 02, 2023 | 21.08 | 21.09 | 21.04 | 21.06 | 34,304 | +0.01(+0.05%) |
Nov 01, 2023 | 21.01 | 21.08 | 20.97 | 21.05 | 100,599 | -0.06(-0.28%) |
Oct 31, 2023 | 21.01 | 21.14 | 20.93 | 21.11 | 175,463 | -0.09(-0.41%) |
Oct 30, 2023 | 21.22 | 21.26 | 21.14 | 21.19 | 121,773 | +0.37(+1.78%) |
Oct 27, 2023 | 20.88 | 20.93 | 20.82 | 20.82 | 12,829 | +0.06(+0.28%) |
Oct 26, 2023 | 20.68 | 20.79 | 20.68 | 20.76 | 38,615 | +0.19(+0.90%) |
Oct 25, 2023 | 20.65 | 20.65 | 20.55 | 20.58 | 28,584 | -0.29(-1.40%) |
Oct 24, 2023 | 20.61 | 20.91 | 20.61 | 20.87 | 128,426 | +0.31(+1.52%) |
Oct 23, 2023 | 20.55 | 20.58 | 20.48 | 20.56 | 22,127 | -0.06(-0.28%) |
Oct 20, 2023 | 20.64 | 20.71 | 20.58 | 20.62 | 16,929 | -0.22(-1.08%) |
Oct 19, 2023 | 20.82 | 20.88 | 20.77 | 20.84 | 47,016 | -0.38(-1.79%) |
Oct 18, 2023 | 21.33 | 21.33 | 21.17 | 21.22 | 110,217 | -0.26(-1.23%) |
Oct 17, 2023 | 21.45 | 21.52 | 21.42 | 21.49 | 59,008 | -0.10(-0.45%) |
Oct 16, 2023 | 21.49 | 21.62 | 21.43 | 21.58 | 68,473 | -0.07(-0.32%) |
Oct 13, 2023 | 21.71 | 21.72 | 21.64 | 21.65 | 27,744 | -0.14(-0.65%) |
Oct 12, 2023 | 21.96 | 21.98 | 21.77 | 21.79 | 35,941 | -0.32(-1.43%) |
Oct 11, 2023 | 22.14 | 22.16 | 22.06 | 22.11 | 39,126 | +0.07(+0.31%) |
Oct 10, 2023 | 21.97 | 22.05 | 21.96 | 22.04 | 21,477 | +0.06(+0.27%) |
Oct 09, 2023 | 21.92 | 22.00 | 21.88 | 21.98 | 56,034 | -0.02(-0.09%) |
Oct 06, 2023 | 21.77 | 22.06 | 21.77 | 22.00 | 92,421 | +0.26(+1.21%) |
Oct 05, 2023 | 21.65 | 21.76 | 21.64 | 21.74 | 25,316 | +0.12(+0.54%) |
Oct 04, 2023 | 21.58 | 21.66 | 21.57 | 21.62 | 74,099 | -0.19(-0.85%) |
Oct 03, 2023 | 21.71 | 21.81 | 21.68 | 21.81 | 37,397 | -0.21(-0.98%) |
Oct 02, 2023 | 22.10 | 22.12 | 22.02 | 22.02 | 74,001 | -0.17(-0.75%) |
Sep 29, 2023 | 22.30 | 22.32 | 22.17 | 22.19 | 35,323 | +0.12(+0.53%) |
Sep 28, 2023 | 21.95 | 22.07 | 21.95 | 22.07 | 50,768 | -0.01(-0.04%) |
Sep 27, 2023 | 22.18 | 22.18 | 22.04 | 22.08 | 17,264 | +0.00(+0.00%) |
Sep 26, 2023 | 22.06 | 22.14 | 22.05 | 22.08 | 72,140 | -0.14(-0.61%) |
Sep 25, 2023 | 22.17 | 22.20 | 22.19 | 22.22 | 32,949 | -0.28(-1.26%) |
Sep 22, 2023 | 22.51 | 22.52 | 22.44 | 22.50 | 52,018 | +0.67(+3.09%) |
Sep 21, 2023 | 21.82 | 21.87 | 21.74 | 21.83 | 441,944 | -0.32(-1.45%) |
Sep 20, 2023 | 22.21 | 22.31 | 22.15 | 22.15 | 102,292 | -0.09(-0.39%) |
Sep 19, 2023 | 22.30 | 22.30 | 22.22 | 22.24 | 15,071 | -0.06(-0.28%) |
Sep 18, 2023 | 22.26 | 22.32 | 22.24 | 22.30 | 50,633 | +0.18(+0.80%) |
Sep 15, 2023 | 22.13 | 22.18 | 22.10 | 22.13 | 96,968 | -0.29(-1.29%) |
Sep 14, 2023 | 22.40 | 22.45 | 22.34 | 22.41 | 14,257 | -0.01(-0.07%) |
Sep 13, 2023 | 22.38 | 22.48 | 22.38 | 22.43 | 13,871 | -0.08(-0.37%) |
Sep 12, 2023 | 22.37 | 22.52 | 22.37 | 22.51 | 19,139 | -0.07(-0.30%) |
Sep 11, 2023 | 22.56 | 22.58 | 22.50 | 22.58 | 41,103 | +0.44(+1.98%) |
Sep 08, 2023 | 22.09 | 22.16 | 22.09 | 22.14 | 34,994 | -0.13(-0.57%) |
Sep 07, 2023 | 22.45 | 22.45 | 22.25 | 22.27 | 73,269 | -0.57(-2.48%) |
Sep 06, 2023 | 22.86 | 22.98 | 22.81 | 22.83 | 10,121 | -0.17(-0.72%) |
Sep 05, 2023 | 23.00 | 23.04 | 22.94 | 23.00 | 28,950 | -0.09(-0.38%) |
Sep 01, 2023 | 23.11 | 23.17 | 23.07 | 23.09 | 39,512 | +0.31(+1.37%) |
Aug 31, 2023 | 22.80 | 22.86 | 22.73 | 22.78 | 16,389 | -0.07(-0.30%) |
Aug 30, 2023 | 22.78 | 22.89 | 22.75 | 22.84 | 2,069,448 | -0.06(-0.26%) |
Aug 29, 2023 | 22.67 | 22.92 | 22.67 | 22.90 | 27,615 | +0.27(+1.21%) |
Aug 28, 2023 | 22.49 | 22.64 | 22.49 | 22.63 | 283,908 | +0.42(+1.89%) |
Aug 25, 2023 | 22.23 | 22.27 | 22.11 | 22.21 | 76,051 | -0.01(-0.04%) |
Aug 24, 2023 | 22.18 | 22.25 | 22.16 | 22.22 | 159,584 | +0.11(+0.49%) |
Aug 23, 2023 | 22.00 | 22.15 | 21.99 | 22.11 | 47,632 | -0.05(-0.22%) |
Aug 22, 2023 | 22.30 | 22.30 | 22.15 | 22.16 | 61,333 | -0.10(-0.44%) |
Aug 21, 2023 | 22.25 | 22.26 | 22.16 | 22.26 | 49,258 | -0.11(-0.48%) |
Aug 18, 2023 | 22.29 | 22.38 | 22.29 | 22.37 | 73,390 | -0.27(-1.21%) |
Aug 17, 2023 | 22.74 | 22.77 | 22.62 | 22.64 | 64,313 | +0.21(+0.91%) |
Aug 16, 2023 | 22.40 | 22.55 | 22.40 | 22.43 | 216,501 | -0.24(-1.08%) |
Aug 15, 2023 | 22.72 | 22.72 | 22.63 | 22.68 | 22,325 | -0.29(-1.28%) |
Aug 14, 2023 | 22.86 | 22.99 | 22.80 | 22.97 | 40,277 | -0.15(-0.63%) |
Aug 11, 2023 | 23.19 | 23.19 | 23.05 | 23.12 | 86,337 | -0.78(-3.27%) |
Aug 10, 2023 | 23.96 | 24.10 | 23.85 | 23.90 | 145,302 | -0.02(-0.08%) |
Aug 09, 2023 | 24.00 | 24.00 | 23.82 | 23.92 | 54,006 | +0.07(+0.29%) |
Aug 08, 2023 | 23.74 | 23.86 | 23.71 | 23.85 | 45,141 | -0.14(-0.57%) |
Aug 07, 2023 | 24.07 | 24.07 | 23.90 | 23.99 | 20,643 | -0.24(-1.01%) |
Aug 04, 2023 | 24.35 | 24.36 | 24.22 | 24.23 | 40,138 | -0.07(-0.30%) |
Aug 03, 2023 | 24.18 | 24.38 | 24.18 | 24.30 | 23,716 | +0.49(+2.07%) |
Aug 02, 2023 | 23.88 | 23.88 | 23.73 | 23.81 | 28,448 | -0.22(-0.91%) |
Aug 01, 2023 | 24.12 | 24.14 | 24.00 | 24.03 | 64,031 | -0.34(-1.38%) |
Jul 31, 2023 | 24.34 | 24.40 | 24.30 | 24.37 | 80,803 | -0.06(-0.26%) |
Jul 28, 2023 | 24.32 | 24.49 | 24.30 | 24.43 | 48,803 | +1.00(+4.28%) |
Jul 27, 2023 | 23.61 | 23.61 | 23.41 | 23.43 | 41,853 | -0.37(-1.56%) |
Jul 26, 2023 | 23.66 | 23.82 | 23.66 | 23.80 | 31,679 | +0.09(+0.37%) |
Jul 25, 2023 | 23.82 | 23.92 | 23.69 | 23.71 | 150,127 | +0.55(+2.38%) |
Jul 24, 2023 | 22.90 | 23.25 | 22.90 | 23.16 | 97,926 | +0.26(+1.13%) |
Jul 21, 2023 | 23.04 | 23.04 | 22.89 | 22.90 | 46,959 | -0.10(-0.42%) |
Jul 20, 2023 | 23.06 | 23.08 | 22.96 | 23.00 | 58,916 | +0.03(+0.13%) |
Jul 19, 2023 | 22.98 | 23.07 | 22.95 | 22.97 | 59,113 | -0.07(-0.30%) |
Jul 18, 2023 | 23.11 | 23.17 | 22.99 | 23.04 | 51,710 | -0.24(-1.05%) |
Jul 17, 2023 | 23.16 | 23.28 | 23.08 | 23.28 | 75,194 | -0.09(-0.38%) |
Jul 14, 2023 | 23.44 | 23.47 | 23.37 | 23.37 | 48,747 | -0.30(-1.28%) |
Jul 13, 2023 | 23.45 | 23.67 | 23.43 | 23.67 | 31,658 | +0.41(+1.76%) |
Jul 12, 2023 | 23.15 | 23.26 | 23.15 | 23.26 | 64,994 | +0.35(+1.53%) |
Jul 11, 2023 | 22.93 | 22.95 | 22.82 | 22.91 | 29,915 | +0.07(+0.30%) |
Jul 10, 2023 | 22.75 | 22.85 | 22.69 | 22.84 | 71,312 | +0.23(+1.04%) |
Jul 07, 2023 | 22.52 | 22.67 | 22.52 | 22.61 | 54,164 | +0.22(+1.00%) |
Jul 06, 2023 | 22.48 | 22.48 | 22.33 | 22.38 | 70,315 | -0.27(-1.21%) |
Jul 05, 2023 | 22.74 | 22.74 | 22.64 | 22.66 | 45,842 | -0.18(-0.77%) |
Jul 03, 2023 | 22.84 | 22.92 | 22.81 | 22.83 | 96,074 | +0.23(+1.04%) |
Jun 30, 2023 | 22.59 | 22.64 | 22.53 | 22.60 | 79,084 | +0.26(+1.18%) |
Jun 29, 2023 | 22.37 | 22.40 | 22.33 | 22.34 | 53,696 | -0.28(-1.25%) |
Jun 28, 2023 | 22.56 | 22.65 | 22.52 | 22.62 | 14,860 | -0.11(-0.47%) |
Jun 27, 2023 | 22.76 | 22.82 | 22.70 | 22.73 | 67,559 | +0.30(+1.35%) |
Jun 26, 2023 | 22.49 | 22.51 | 22.41 | 22.42 | 42,080 | -0.12(-0.52%) |
Jun 23, 2023 | 22.54 | 22.54 | 22.47 | 22.54 | 19,859 | -0.27(-1.20%) |
Jun 22, 2023 | 22.69 | 22.82 | 22.69 | 22.81 | 117,339 | -0.13(-0.55%) |
Jun 21, 2023 | 22.83 | 22.94 | 22.81 | 22.94 | 117,761 | -0.17(-0.72%) |
Jun 20, 2023 | 23.18 | 23.18 | 23.04 | 23.11 | 57,619 | -0.52(-2.19%) |
Jun 16, 2023 | 23.65 | 23.71 | 23.58 | 23.62 | 26,861 | +0.04(+0.17%) |
Jun 15, 2023 | 23.44 | 23.61 | 23.44 | 23.59 | 51,099 | +0.59(+2.55%) |
Jun 14, 2023 | 22.89 | 23.10 | 22.89 | 23.00 | 75,901 | +0.16(+0.68%) |
Jun 13, 2023 | 22.87 | 22.93 | 22.83 | 22.84 | 35,351 | +0.12(+0.52%) |
Jun 12, 2023 | 22.80 | 22.80 | 22.72 | 22.73 | 78,141 | +0.05(+0.22%) |
Jun 09, 2023 | 22.72 | 22.79 | 22.67 | 22.68 | 75,598 | -0.03(-0.13%) |
Jun 08, 2023 | 22.60 | 22.74 | 22.60 | 22.71 | 130,549 | +0.34(+1.53%) |
Jun 07, 2023 | 22.48 | 22.60 | 22.33 | 22.37 | 123,055 | -0.39(-1.72%) |
Jun 06, 2023 | 22.62 | 22.76 | 22.58 | 22.76 | 41,112 | -0.03(-0.13%) |
Jun 05, 2023 | 22.78 | 22.84 | 22.72 | 22.78 | 43,034 | -0.23(-1.02%) |
Jun 02, 2023 | 23.14 | 23.19 | 23.02 | 23.02 | 375,910 | +0.29(+1.29%) |
Jun 01, 2023 | 22.51 | 22.74 | 22.51 | 22.73 | 77,391 | +0.23(+1.04%) |
May 31, 2023 | 22.40 | 22.49 | 22.33 | 22.49 | 81,020 | -0.21(-0.95%) |
May 30, 2023 | 22.90 | 22.90 | 22.67 | 22.71 | 76,478 | -0.50(-2.15%) |
May 26, 2023 | 23.03 | 23.22 | 23.03 | 23.20 | 75,097 | +0.18(+0.76%) |
May 25, 2023 | 23.24 | 23.24 | 23.01 | 23.03 | 41,243 | -0.21(-0.92%) |
May 24, 2023 | 23.37 | 23.37 | 23.18 | 23.24 | 44,157 | -0.30(-1.29%) |
May 23, 2023 | 23.68 | 23.69 | 23.55 | 23.55 | 57,095 | -0.46(-1.93%) |
May 22, 2023 | 24.05 | 24.10 | 23.98 | 24.01 | 85,327 | +0.13(+0.55%) |
May 19, 2023 | 23.85 | 23.92 | 23.82 | 23.88 | 48,889 | +0.13(+0.53%) |
May 18, 2023 | 23.77 | 23.79 | 23.69 | 23.75 | 90,601 | -0.29(-1.20%) |
May 17, 2023 | 24.01 | 24.07 | 24.00 | 24.04 | 48,069 | -0.27(-1.10%) |
May 16, 2023 | 24.29 | 24.40 | 24.26 | 24.31 | 133,500 | -0.30(-1.23%) |
May 15, 2023 | 24.44 | 24.61 | 24.44 | 24.61 | 40,885 | +0.61(+2.53%) |
May 12, 2023 | 24.19 | 24.19 | 23.98 | 24.00 | 44,215 | -0.58(-2.35%) |
May 11, 2023 | 24.46 | 24.59 | 24.46 | 24.58 | 74,883 | -0.04(-0.16%) |
May 10, 2023 | 24.61 | 24.65 | 24.50 | 24.62 | 72,198 | -0.14(-0.55%) |
May 09, 2023 | 24.57 | 24.76 | 24.57 | 24.76 | 68,773 | -0.11(-0.43%) |
May 08, 2023 | 24.84 | 24.93 | 24.83 | 24.86 | 53,201 | +0.14(+0.55%) |
May 05, 2023 | 24.65 | 24.74 | 24.59 | 24.73 | 64,854 | +0.01(+0.04%) |
May 04, 2023 | 24.66 | 24.75 | 24.65 | 24.72 | 150,199 | +0.22(+0.92%) |
May 03, 2023 | 24.48 | 24.61 | 24.47 | 24.49 | 80,456 | +0.02(+0.10%) |
May 02, 2023 | 24.45 | 24.52 | 24.40 | 24.47 | 212,691 | -0.13(-0.54%) |
May 01, 2023 | 24.65 | 24.77 | 24.58 | 24.60 | 121,499 | -0.17(-0.69%) |
Apr 28, 2023 | 24.71 | 24.80 | 24.71 | 24.77 | 132,847 | +0.06(+0.26%) |
Apr 27, 2023 | 24.52 | 24.72 | 24.44 | 24.71 | 268,335 | +0.40(+1.65%) |
Apr 26, 2023 | 24.41 | 24.52 | 24.29 | 24.31 | 1,049,857 | +0.10(+0.40%) |
Apr 25, 2023 | 24.30 | 24.30 | 24.15 | 24.21 | 450,164 | -0.33(-1.35%) |
Apr 24, 2023 | 24.53 | 24.54 | 24.48 | 24.54 | 532,594 | -0.28(-1.14%) |
Apr 21, 2023 | 24.89 | 24.89 | 24.72 | 24.83 | 1,040,771 | -0.40(-1.59%) |
Apr 20, 2023 | 25.25 | 25.29 | 25.16 | 25.23 | 372,437 | -0.27(-1.07%) |
Apr 19, 2023 | 25.53 | 25.53 | 25.42 | 25.50 | 518,294 | -0.26(-1.02%) |
Apr 18, 2023 | 25.85 | 25.85 | 25.71 | 25.76 | 164,207 | +0.11(+0.42%) |
Apr 17, 2023 | 25.66 | 25.68 | 25.58 | 25.66 | 161,439 | +0.37(+1.47%) |
Apr 14, 2023 | 25.31 | 25.36 | 25.18 | 25.28 | 166,124 | -0.11(-0.42%) |
Apr 13, 2023 | 25.34 | 25.42 | 25.28 | 25.39 | 58,394 | +0.28(+1.13%) |
Apr 12, 2023 | 25.29 | 25.29 | 25.08 | 25.11 | 271,332 | -0.23(-0.92%) |
Apr 11, 2023 | 25.35 | 25.37 | 25.29 | 25.34 | 49,373 | -0.05(-0.19%) |
Apr 10, 2023 | 25.37 | 25.40 | 25.33 | 25.39 | 172,254 | +0.06(+0.23%) |
Apr 06, 2023 | 25.25 | 25.38 | 25.24 | 25.33 | 246,335 | +0.06(+0.23%) |
Apr 05, 2023 | 25.42 | 25.45 | 25.25 | 25.27 | 64,650 | -0.12(-0.46%) |
Apr 04, 2023 | 25.28 | 25.43 | 25.25 | 25.39 | 47,665 | -0.03(-0.12%) |
Apr 03, 2023 | 25.35 | 25.43 | 25.32 | 25.42 | 47,561 | +0.08(+0.31%) |
Mar 31, 2023 | 25.42 | 25.50 | 25.29 | 25.34 | 71,443 | -0.20(-0.80%) |
Mar 30, 2023 | 25.47 | 25.55 | 25.42 | 25.55 | 64,110 | +0.46(+1.83%) |
Mar 29, 2023 | 25.09 | 25.16 | 25.02 | 25.09 | 49,470 | -0.10(-0.39%) |
Mar 28, 2023 | 25.06 | 25.19 | 25.06 | 25.19 | 17,014 | +0.15(+0.58%) |
Mar 27, 2023 | 25.04 | 25.06 | 24.97 | 25.04 | 26,303 | -0.18(-0.72%) |
Mar 24, 2023 | 25.18 | 25.26 | 25.18 | 25.22 | 30,785 | -0.20(-0.80%) |
Mar 23, 2023 | 25.48 | 25.65 | 25.35 | 25.42 | 48,723 | +0.33(+1.30%) |
Mar 22, 2023 | 25.09 | 25.36 | 25.09 | 25.10 | 29,081 | +0.08(+0.31%) |
Mar 21, 2023 | 25.13 | 25.17 | 24.96 | 25.02 | 73,576 | +0.17(+0.67%) |
Mar 20, 2023 | 24.75 | 24.92 | 24.75 | 24.85 | 313,535 | +0.22(+0.91%) |
Mar 17, 2023 | 24.76 | 24.79 | 24.63 | 24.63 | 21,425 | -0.22(-0.90%) |
Mar 16, 2023 | 24.66 | 24.89 | 24.63 | 24.85 | 72,667 | -0.02(-0.07%) |
Mar 15, 2023 | 24.73 | 24.91 | 24.73 | 24.87 | 104,276 | -0.40(-1.59%) |
Mar 14, 2023 | 25.27 | 25.37 | 25.20 | 25.27 | 81,851 | -0.07(-0.27%) |
Mar 13, 2023 | 25.12 | 25.47 | 24.97 | 25.34 | 78,803 | +0.37(+1.49%) |
Mar 10, 2023 | 24.97 | 25.17 | 24.94 | 24.97 | 46,455 | +0.20(+0.79%) |
Mar 09, 2023 | 24.92 | 25.00 | 24.76 | 24.78 | 97,444 | -0.48(-1.89%) |
Mar 08, 2023 | 25.30 | 25.34 | 25.21 | 25.25 | 21,280 | +0.02(+0.08%) |
Mar 07, 2023 | 25.56 | 25.56 | 25.22 | 25.24 | 59,553 | -0.55(-2.12%) |
Mar 06, 2023 | 25.95 | 26.00 | 25.78 | 25.78 | 92,019 | -0.55(-2.08%) |
Mar 03, 2023 | 26.22 | 26.36 | 26.16 | 26.33 | 219,936 | +0.01(+0.04%) |
Mar 02, 2023 | 26.16 | 26.33 | 26.07 | 26.32 | 212,408 | -0.01(-0.04%) |
Mar 01, 2023 | 26.36 | 26.44 | 26.29 | 26.33 | 382,834 | +0.62(+2.43%) |
Feb 28, 2023 | 25.66 | 25.79 | 25.66 | 25.70 | 39,509 | +0.04(+0.15%) |
Feb 27, 2023 | 25.66 | 25.70 | 25.60 | 25.66 | 39,714 | +0.40(+1.58%) |
Feb 24, 2023 | 25.45 | 25.47 | 25.25 | 25.26 | 96,413 | -0.85(-3.25%) |
Feb 23, 2023 | 26.32 | 26.35 | 26.06 | 26.11 | 16,229 | -0.05(-0.19%) |
Feb 22, 2023 | 26.24 | 26.28 | 26.10 | 26.16 | 40,872 | -0.30(-1.14%) |
Feb 21, 2023 | 26.60 | 26.62 | 26.43 | 26.47 | 72,511 | +0.56(+2.15%) |
Feb 17, 2023 | 25.97 | 25.97 | 25.88 | 25.91 | 47,565 | -0.57(-2.14%) |
Feb 16, 2023 | 26.41 | 26.54 | 26.31 | 26.48 | 50,151 | -0.29(-1.09%) |
Feb 15, 2023 | 26.72 | 26.77 | 26.65 | 26.77 | 43,716 | -0.21(-0.80%) |
Feb 14, 2023 | 26.87 | 27.12 | 26.87 | 26.98 | 38,257 | -0.20(-0.72%) |
Feb 13, 2023 | 27.00 | 27.21 | 27.00 | 27.18 | 53,863 | +0.51(+1.90%) |
Feb 10, 2023 | 26.87 | 26.87 | 26.58 | 26.67 | 42,380 | -0.47(-1.73%) |
Feb 09, 2023 | 27.25 | 27.28 | 27.04 | 27.14 | 86,828 | +0.44(+1.65%) |
Feb 08, 2023 | 26.79 | 26.79 | 26.63 | 26.70 | 248,993 | -0.19(-0.69%) |
Feb 07, 2023 | 26.86 | 26.95 | 26.75 | 26.89 | 45,103 | +0.09(+0.33%) |
Feb 06, 2023 | 26.80 | 26.86 | 26.61 | 26.80 | 37,225 | -0.27(-1.01%) |
Feb 03, 2023 | 27.39 | 27.47 | 27.06 | 27.07 | 86,899 | -0.77(-2.77%) |
Feb 02, 2023 | 28.09 | 28.09 | 27.75 | 27.84 | 80,553 | -0.42(-1.49%) |
Feb 01, 2023 | 28.07 | 28.35 | 27.99 | 28.26 | 61,349 | +0.31(+1.12%) |
Jan 31, 2023 | 27.89 | 27.96 | 27.77 | 27.95 | 172,800 | -0.17(-0.59%) |
Jan 30, 2023 | 28.20 | 28.27 | 28.11 | 28.12 | 81,272 | -0.53(-1.84%) |
Jan 27, 2023 | 28.64 | 28.66 | 28.47 | 28.64 | 54,394 | -0.03(-0.10%) |
Jan 26, 2023 | 28.64 | 28.74 | 28.55 | 28.67 | 133,735 | +0.39(+1.38%) |
Jan 25, 2023 | 28.16 | 28.29 | 28.02 | 28.28 | 153,962 | +0.16(+0.56%) |
Jan 24, 2023 | 28.15 | 28.22 | 28.07 | 28.12 | 144,194 | -0.06(-0.21%) |
Jan 23, 2023 | 28.16 | 28.30 | 28.09 | 28.18 | 131,113 | +0.19(+0.66%) |
Jan 20, 2023 | 27.76 | 28.02 | 27.70 | 28.00 | 98,516 | +0.36(+1.31%) |
Jan 19, 2023 | 27.61 | 27.70 | 27.57 | 27.64 | 87,811 | +0.21(+0.78%) |
Jan 18, 2023 | 27.71 | 27.71 | 27.42 | 27.42 | 129,459 | -0.21(-0.78%) |
Jan 17, 2023 | 27.62 | 27.65 | 27.51 | 27.64 | 164,905 | +0.10(+0.35%) |
Jan 13, 2023 | 27.40 | 27.57 | 27.40 | 27.54 | 85,725 | +0.36(+1.33%) |
Jan 12, 2023 | 27.01 | 27.21 | 26.90 | 27.18 | 69,064 | +0.32(+1.20%) |
Jan 11, 2023 | 26.74 | 26.88 | 26.71 | 26.86 | 170,964 | +0.10(+0.37%) |
Jan 10, 2023 | 26.73 | 26.76 | 26.58 | 26.76 | 47,929 | +0.21(+0.81%) |
Jan 09, 2023 | 26.63 | 26.73 | 26.54 | 26.54 | 164,813 | +0.16(+0.59%) |
Jan 06, 2023 | 26.08 | 26.41 | 26.05 | 26.39 | 68,411 | +0.56(+2.15%) |
Jan 05, 2023 | 25.71 | 25.83 | 25.69 | 25.83 | 64,645 | +0.47(+1.85%) |
Jan 04, 2023 | 25.11 | 25.41 | 25.05 | 25.36 | 85,768 | +0.33(+1.33%) |