Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.70 | 21.75 | 21.57 | 21.71 | 514,831 | +0.22(+1.02%) |
Feb 28, 2024 | 21.46 | 21.50 | 21.39 | 21.49 | 393,028 | -0.04(-0.19%) |
Feb 27, 2024 | 21.70 | 21.70 | 21.46 | 21.53 | 599,327 | -0.03(-0.14%) |
Feb 26, 2024 | 21.57 | 21.64 | 21.49 | 21.56 | 572,452 | -0.42(-1.91%) |
Feb 23, 2024 | 21.76 | 22.02 | 21.66 | 21.98 | 766,161 | +0.20(+0.92%) |
Feb 22, 2024 | 21.88 | 21.94 | 21.77 | 21.78 | 602,510 | -0.16(-0.73%) |
Feb 21, 2024 | 22.08 | 22.08 | 21.80 | 21.94 | 640,903 | -0.09(-0.41%) |
Feb 20, 2024 | 22.15 | 22.18 | 22.00 | 22.03 | 557,496 | -0.36(-1.61%) |
Feb 16, 2024 | 22.04 | 22.49 | 21.88 | 22.39 | 1,110,517 | +0.45(+2.05%) |
Feb 15, 2024 | 21.81 | 22.05 | 21.80 | 21.94 | 968,767 | +0.56(+2.62%) |
Feb 14, 2024 | 21.18 | 21.50 | 21.15 | 21.38 | 752,049 | +0.26(+1.23%) |
Feb 13, 2024 | 21.39 | 21.39 | 21.05 | 21.12 | 1,015,556 | -0.60(-2.76%) |
Feb 12, 2024 | 21.58 | 21.80 | 21.55 | 21.72 | 550,468 | +0.07(+0.32%) |
Feb 09, 2024 | 21.52 | 21.67 | 21.41 | 21.65 | 501,570 | +0.05(+0.23%) |
Feb 08, 2024 | 21.37 | 21.66 | 21.33 | 21.60 | 699,090 | +0.34(+1.60%) |
Feb 07, 2024 | 21.39 | 21.49 | 21.26 | 21.26 | 521,822 | -0.22(-1.02%) |
Feb 06, 2024 | 21.37 | 21.53 | 21.34 | 21.48 | 525,021 | +0.08(+0.37%) |
Feb 05, 2024 | 21.37 | 21.49 | 21.32 | 21.40 | 661,582 | -0.31(-1.43%) |
Feb 02, 2024 | 21.55 | 21.75 | 21.45 | 21.71 | 1,252,136 | -0.48(-2.16%) |
Feb 01, 2024 | 21.90 | 22.26 | 21.83 | 22.19 | 1,019,910 | +0.33(+1.51%) |
Jan 31, 2024 | 22.18 | 22.33 | 21.81 | 21.86 | 1,030,792 | -0.33(-1.49%) |
Jan 30, 2024 | 22.27 | 22.31 | 21.96 | 22.19 | 544,901 | -0.01(-0.05%) |
Jan 29, 2024 | 22.00 | 22.23 | 21.80 | 22.20 | 674,636 | +0.36(+1.65%) |
Jan 26, 2024 | 21.77 | 21.89 | 21.74 | 21.84 | 911,345 | -0.07(-0.32%) |
Jan 25, 2024 | 21.93 | 22.04 | 21.76 | 21.91 | 1,532,673 | +0.22(+1.01%) |
Jan 24, 2024 | 21.95 | 21.96 | 21.65 | 21.69 | 1,042,046 | +0.19(+0.88%) |
Jan 23, 2024 | 21.38 | 21.50 | 21.34 | 21.50 | 556,112 | +0.37(+1.75%) |
Jan 22, 2024 | 21.04 | 21.34 | 21.00 | 21.13 | 733,660 | -0.49(-2.27%) |
Jan 19, 2024 | 21.73 | 21.73 | 21.50 | 21.62 | 561,295 | -0.15(-0.69%) |
Jan 18, 2024 | 21.51 | 21.79 | 21.48 | 21.77 | 450,644 | +0.18(+0.83%) |
Jan 17, 2024 | 21.72 | 21.75 | 21.55 | 21.59 | 1,033,316 | -0.36(-1.64%) |
Jan 16, 2024 | 22.11 | 22.14 | 21.89 | 21.95 | 720,665 | -0.23(-1.04%) |
Jan 12, 2024 | 22.36 | 22.53 | 22.08 | 22.18 | 713,897 | +0.40(+1.84%) |
Jan 11, 2024 | 21.92 | 22.04 | 21.52 | 21.78 | 899,542 | -0.12(-0.55%) |
Jan 10, 2024 | 21.87 | 21.97 | 21.80 | 21.90 | 745,466 | -0.08(-0.36%) |
Jan 09, 2024 | 22.22 | 22.22 | 21.92 | 21.98 | 621,082 | -0.11(-0.50%) |
Jan 08, 2024 | 22.03 | 22.21 | 21.98 | 22.09 | 582,528 | -0.09(-0.41%) |
Jan 05, 2024 | 22.10 | 22.52 | 22.02 | 22.18 | 1,042,834 | +0.13(+0.59%) |
Jan 04, 2024 | 21.89 | 22.07 | 21.73 | 22.05 | 815,201 | +0.02(+0.09%) |
Jan 03, 2024 | 22.04 | 22.19 | 21.87 | 22.03 | 1,216,576 | -0.61(-2.69%) |
Jan 02, 2024 | 22.91 | 23.00 | 22.64 | 22.64 | 715,996 | -0.13(-0.57%) |
Dec 29, 2023 | 22.62 | 22.96 | 22.57 | 22.77 | 932,221 | -0.23(-1.00%) |
Dec 28, 2023 | 23.19 | 23.26 | 22.97 | 23.00 | 527,339 | -0.25(-1.08%) |
Dec 27, 2023 | 23.11 | 23.42 | 23.11 | 23.25 | 800,447 | +0.01(+0.04%) |
Dec 26, 2023 | 23.22 | 23.24 | 23.04 | 23.24 | 354,173 | +0.12(+0.52%) |
Dec 22, 2023 | 23.46 | 23.56 | 23.07 | 23.12 | 684,337 | -0.23(-0.99%) |
Dec 21, 2023 | 23.32 | 23.44 | 23.22 | 23.35 | 777,391 | +0.30(+1.30%) |
Dec 20, 2023 | 23.30 | 23.33 | 23.05 | 23.05 | 525,802 | +0.02(+0.09%) |
Dec 19, 2023 | 22.91 | 23.15 | 22.90 | 23.03 | 536,651 | +0.24(+1.05%) |
Dec 18, 2023 | 22.86 | 22.88 | 22.66 | 22.79 | 437,020 | -0.04(-0.18%) |
Dec 15, 2023 | 22.98 | 23.03 | 22.75 | 22.83 | 767,086 | -0.34(-1.47%) |
Dec 14, 2023 | 23.02 | 23.19 | 23.00 | 23.17 | 976,684 | +0.42(+1.85%) |
Dec 13, 2023 | 21.72 | 22.77 | 21.56 | 22.75 | 1,873,892 | +0.95(+4.36%) |
Dec 12, 2023 | 21.92 | 21.93 | 21.73 | 21.80 | 647,613 | -0.06(-0.27%) |
Dec 11, 2023 | 21.92 | 21.95 | 21.76 | 21.86 | 624,617 | -0.19(-0.86%) |
Dec 08, 2023 | 22.34 | 22.54 | 21.98 | 22.05 | 1,510,377 | -0.75(-3.29%) |
Dec 07, 2023 | 22.90 | 22.90 | 22.60 | 22.80 | 691,818 | -0.12(-0.52%) |
Dec 06, 2023 | 23.19 | 23.21 | 22.87 | 22.92 | 781,010 | -0.21(-0.91%) |
Dec 05, 2023 | 23.32 | 23.39 | 22.96 | 23.13 | 890,400 | -0.36(-1.53%) |
Dec 04, 2023 | 23.81 | 23.96 | 23.39 | 23.49 | 1,421,146 | -0.89(-3.65%) |
Dec 01, 2023 | 24.15 | 24.44 | 24.11 | 24.38 | 1,468,269 | +0.20(+0.83%) |
Nov 30, 2023 | 24.03 | 24.21 | 23.91 | 24.18 | 666,588 | +0.25(+1.04%) |
Nov 29, 2023 | 24.01 | 24.19 | 23.87 | 23.93 | 730,634 | -0.05(-0.21%) |
Nov 28, 2023 | 23.71 | 23.98 | 23.63 | 23.98 | 716,649 | +0.38(+1.61%) |
Nov 27, 2023 | 23.70 | 23.74 | 23.54 | 23.60 | 654,191 | +0.31(+1.33%) |
Nov 24, 2023 | 23.02 | 23.30 | 23.01 | 23.29 | 355,038 | +0.64(+2.83%) |
Nov 22, 2023 | 22.69 | 22.80 | 22.56 | 22.65 | 434,885 | -0.11(-0.48%) |
Nov 21, 2023 | 22.87 | 23.00 | 22.74 | 22.76 | 475,676 | +0.29(+1.29%) |
Nov 20, 2023 | 22.41 | 22.58 | 22.37 | 22.47 | 411,707 | -0.26(-1.14%) |
Nov 17, 2023 | 22.78 | 22.85 | 22.67 | 22.73 | 364,488 | -0.01(-0.04%) |
Nov 16, 2023 | 22.88 | 23.05 | 22.73 | 22.74 | 808,809 | +0.31(+1.38%) |
Nov 15, 2023 | 22.34 | 22.50 | 22.22 | 22.43 | 495,548 | +0.30(+1.36%) |
Nov 14, 2023 | 21.87 | 22.20 | 21.84 | 22.13 | 563,722 | +0.76(+3.56%) |
Nov 13, 2023 | 21.10 | 21.42 | 21.02 | 21.37 | 343,633 | +0.10(+0.47%) |
Nov 10, 2023 | 21.47 | 21.53 | 21.26 | 21.27 | 461,187 | -0.37(-1.71%) |
Nov 09, 2023 | 21.70 | 22.03 | 21.60 | 21.64 | 636,979 | +0.05(+0.23%) |
Nov 08, 2023 | 21.75 | 21.88 | 21.56 | 21.59 | 619,180 | -0.08(-0.37%) |
Nov 07, 2023 | 21.67 | 21.70 | 21.52 | 21.67 | 538,768 | -0.38(-1.72%) |
Nov 06, 2023 | 22.18 | 22.19 | 22.03 | 22.05 | 394,791 | -0.14(-0.63%) |
Nov 03, 2023 | 21.98 | 22.32 | 21.94 | 22.19 | 850,292 | +0.39(+1.79%) |
Nov 02, 2023 | 22.04 | 22.05 | 21.71 | 21.80 | 495,118 | -0.13(-0.59%) |
Nov 01, 2023 | 21.78 | 22.04 | 21.61 | 21.93 | 890,410 | +0.01(+0.05%) |
Oct 31, 2023 | 22.10 | 22.33 | 21.79 | 21.92 | 811,858 | -0.42(-1.88%) |
Oct 30, 2023 | 22.58 | 22.59 | 22.20 | 22.34 | 581,342 | +0.20(+0.90%) |
Oct 27, 2023 | 21.89 | 22.15 | 21.71 | 22.14 | 738,813 | +0.34(+1.56%) |
Oct 26, 2023 | 21.88 | 21.92 | 21.50 | 21.80 | 798,557 | -0.09(-0.41%) |
Oct 25, 2023 | 21.87 | 22.04 | 21.61 | 21.89 | 1,065,419 | -0.09(-0.41%) |
Oct 24, 2023 | 21.89 | 22.05 | 21.81 | 21.98 | 509,458 | -0.04(-0.18%) |
Oct 23, 2023 | 22.17 | 22.23 | 21.95 | 22.02 | 637,793 | -0.34(-1.52%) |
Oct 20, 2023 | 22.14 | 22.70 | 22.13 | 22.36 | 1,271,261 | +0.29(+1.31%) |
Oct 19, 2023 | 21.89 | 22.11 | 21.69 | 22.07 | 982,187 | +0.17(+0.78%) |
Oct 18, 2023 | 22.17 | 22.31 | 21.73 | 21.90 | 899,661 | +0.03(+0.14%) |
Oct 17, 2023 | 21.71 | 22.04 | 21.67 | 21.87 | 486,998 | +0.25(+1.16%) |
Oct 16, 2023 | 21.66 | 21.77 | 21.61 | 21.62 | 457,142 | -0.11(-0.51%) |
Oct 13, 2023 | 21.42 | 21.86 | 21.41 | 21.73 | 970,991 | +0.86(+4.12%) |
Oct 12, 2023 | 21.15 | 21.24 | 20.85 | 20.87 | 757,542 | -0.21(-1.00%) |
Oct 11, 2023 | 21.10 | 21.19 | 20.98 | 21.08 | 989,233 | +0.20(+0.96%) |
Oct 10, 2023 | 20.88 | 20.98 | 20.79 | 20.88 | 731,002 | -0.11(-0.52%) |
Oct 09, 2023 | 20.74 | 20.99 | 20.70 | 20.99 | 546,910 | +0.37(+1.79%) |
Oct 06, 2023 | 20.54 | 20.71 | 20.14 | 20.62 | 1,230,713 | +0.50(+2.49%) |
Oct 05, 2023 | 20.20 | 20.27 | 19.85 | 20.12 | 724,267 | -0.05(-0.25%) |
Oct 04, 2023 | 20.29 | 20.30 | 19.83 | 20.17 | 1,366,492 | -0.14(-0.69%) |
Oct 03, 2023 | 20.14 | 20.50 | 20.09 | 20.31 | 1,567,500 | +0.02(+0.10%) |
Oct 02, 2023 | 20.58 | 20.63 | 20.29 | 20.29 | 1,905,521 | -0.97(-4.56%) |
Sep 29, 2023 | 22.36 | 22.39 | 21.19 | 21.26 | 1,602,044 | -0.43(-1.98%) |
Sep 28, 2023 | 21.58 | 21.79 | 21.46 | 21.69 | 833,549 | +0.06(+0.28%) |
Sep 27, 2023 | 21.67 | 21.74 | 21.48 | 21.63 | 858,555 | -0.27(-1.23%) |
Sep 26, 2023 | 21.97 | 22.11 | 21.90 | 21.90 | 651,238 | -0.27(-1.22%) |
Sep 25, 2023 | 22.47 | 22.17 | 22.12 | 22.17 | 675,278 | -0.40(-1.77%) |
Sep 22, 2023 | 22.65 | 22.74 | 22.54 | 22.57 | 547,183 | +0.14(+0.62%) |
Sep 21, 2023 | 22.00 | 22.49 | 21.96 | 22.43 | 622,077 | +0.10(+0.45%) |
Sep 20, 2023 | 22.28 | 22.61 | 22.28 | 22.33 | 820,901 | +0.07(+0.31%) |
Sep 19, 2023 | 22.35 | 22.37 | 22.14 | 22.26 | 351,926 | -0.01(-0.04%) |
Sep 18, 2023 | 22.18 | 22.28 | 22.01 | 22.27 | 316,049 | +0.21(+0.95%) |
Sep 15, 2023 | 22.15 | 22.32 | 22.06 | 22.06 | 586,429 | +0.38(+1.75%) |
Sep 14, 2023 | 21.53 | 21.80 | 21.38 | 21.68 | 727,379 | -0.22(-1.00%) |
Sep 13, 2023 | 21.98 | 22.07 | 21.86 | 21.90 | 484,290 | -0.20(-0.90%) |
Sep 12, 2023 | 21.97 | 22.18 | 21.92 | 22.10 | 324,095 | -0.03(-0.14%) |
Sep 11, 2023 | 22.21 | 22.22 | 22.00 | 22.13 | 429,202 | +0.15(+0.68%) |
Sep 08, 2023 | 22.03 | 22.19 | 21.91 | 21.98 | 338,608 | -0.04(-0.18%) |
Sep 07, 2023 | 22.03 | 22.12 | 21.96 | 22.02 | 400,791 | -0.19(-0.86%) |
Sep 06, 2023 | 22.12 | 22.37 | 22.06 | 22.21 | 633,312 | -0.37(-1.64%) |
Sep 05, 2023 | 22.81 | 22.87 | 22.53 | 22.58 | 462,005 | -0.58(-2.50%) |
Sep 01, 2023 | 23.64 | 23.73 | 23.14 | 23.16 | 657,028 | -0.24(-1.03%) |
Aug 31, 2023 | 23.57 | 23.64 | 23.36 | 23.40 | 446,110 | -0.18(-0.76%) |
Aug 30, 2023 | 23.88 | 23.97 | 23.57 | 23.58 | 438,036 | -0.15(-0.63%) |
Aug 29, 2023 | 23.24 | 23.77 | 23.20 | 23.73 | 866,937 | +0.50(+2.15%) |
Aug 28, 2023 | 23.10 | 23.34 | 23.05 | 23.23 | 303,263 | +0.02(+0.09%) |
Aug 25, 2023 | 23.12 | 23.36 | 22.92 | 23.21 | 880,498 | +0.10(+0.43%) |
Aug 24, 2023 | 23.19 | 23.31 | 23.07 | 23.11 | 313,153 | -0.19(-0.82%) |
Aug 23, 2023 | 23.05 | 23.34 | 23.04 | 23.30 | 614,627 | +0.86(+3.83%) |
Aug 22, 2023 | 22.35 | 22.46 | 22.25 | 22.44 | 296,852 | +0.10(+0.45%) |
Aug 21, 2023 | 22.28 | 22.35 | 21.97 | 22.34 | 396,095 | +0.52(+2.38%) |
Aug 18, 2023 | 21.77 | 21.88 | 21.72 | 21.82 | 193,492 | +0.08(+0.37%) |
Aug 17, 2023 | 22.01 | 22.02 | 21.65 | 21.74 | 384,488 | +0.25(+1.16%) |
Aug 16, 2023 | 21.67 | 21.77 | 21.48 | 21.49 | 365,159 | -0.13(-0.60%) |
Aug 15, 2023 | 21.55 | 21.77 | 21.45 | 21.62 | 434,537 | -0.03(-0.14%) |
Aug 14, 2023 | 21.63 | 21.74 | 21.44 | 21.65 | 298,617 | -0.10(-0.46%) |
Aug 11, 2023 | 21.75 | 21.90 | 21.70 | 21.75 | 286,228 | -0.02(-0.09%) |
Aug 10, 2023 | 21.82 | 22.05 | 21.71 | 21.77 | 206,767 | +0.02(+0.09%) |
Aug 09, 2023 | 21.80 | 21.94 | 21.69 | 21.75 | 397,523 | -0.09(-0.41%) |
Aug 08, 2023 | 21.81 | 21.93 | 21.73 | 21.84 | 366,136 | -0.32(-1.44%) |
Aug 07, 2023 | 22.57 | 22.57 | 22.12 | 22.16 | 393,395 | -0.48(-2.12%) |
Aug 04, 2023 | 22.66 | 22.81 | 22.57 | 22.64 | 493,935 | +0.04(+0.18%) |
Aug 03, 2023 | 22.63 | 22.73 | 22.55 | 22.60 | 333,216 | -0.14(-0.62%) |
Aug 02, 2023 | 23.19 | 23.21 | 22.67 | 22.74 | 499,215 | -0.55(-2.36%) |
Aug 01, 2023 | 23.33 | 23.45 | 23.14 | 23.29 | 1,802,688 | -0.43(-1.81%) |
Jul 31, 2023 | 23.50 | 23.82 | 23.50 | 23.72 | 334,219 | +0.40(+1.72%) |
Jul 28, 2023 | 23.27 | 23.40 | 23.20 | 23.32 | 272,518 | +0.20(+0.87%) |
Jul 27, 2023 | 23.53 | 23.53 | 23.06 | 23.12 | 836,025 | -0.84(-3.51%) |
Jul 26, 2023 | 23.58 | 24.00 | 23.52 | 23.96 | 529,441 | +0.31(+1.31%) |
Jul 25, 2023 | 23.59 | 23.70 | 23.48 | 23.65 | 280,257 | +0.30(+1.28%) |
Jul 24, 2023 | 23.41 | 23.47 | 23.28 | 23.35 | 383,626 | -0.25(-1.06%) |
Jul 21, 2023 | 23.69 | 23.73 | 23.58 | 23.60 | 326,096 | -0.09(-0.38%) |
Jul 20, 2023 | 24.13 | 24.16 | 23.69 | 23.69 | 333,230 | -0.45(-1.86%) |
Jul 19, 2023 | 24.05 | 24.19 | 23.96 | 24.14 | 404,683 | +0.12(+0.50%) |
Jul 18, 2023 | 23.83 | 24.13 | 23.75 | 24.02 | 650,444 | +0.19(+0.80%) |
Jul 17, 2023 | 23.72 | 23.84 | 23.59 | 23.83 | 256,830 | -0.05(-0.21%) |
Jul 14, 2023 | 23.81 | 23.99 | 23.75 | 23.88 | 581,622 | +0.10(+0.42%) |
Jul 13, 2023 | 23.50 | 23.80 | 23.42 | 23.78 | 508,804 | +0.65(+2.81%) |
Jul 12, 2023 | 22.90 | 23.15 | 22.88 | 23.13 | 680,382 | +0.96(+4.33%) |
Jul 11, 2023 | 22.21 | 22.24 | 22.07 | 22.17 | 208,888 | -0.01(-0.05%) |
Jul 10, 2023 | 22.02 | 22.20 | 22.00 | 22.18 | 337,732 | +0.03(+0.14%) |
Jul 07, 2023 | 21.86 | 22.20 | 21.86 | 22.15 | 269,256 | +0.38(+1.75%) |
Jul 06, 2023 | 21.96 | 21.98 | 21.61 | 21.77 | 341,717 | -0.40(-1.80%) |
Jul 05, 2023 | 22.27 | 22.30 | 22.06 | 22.17 | 331,646 | +0.23(+1.05%) |
Jul 03, 2023 | 22.01 | 22.12 | 21.94 | 21.94 | 274,031 | +0.09(+0.41%) |
Jun 30, 2023 | 21.58 | 21.90 | 21.49 | 21.85 | 365,295 | +0.21(+0.97%) |
Jun 29, 2023 | 21.47 | 21.75 | 21.37 | 21.64 | 419,266 | -0.14(-0.64%) |
Jun 28, 2023 | 21.80 | 21.93 | 21.65 | 21.78 | 283,774 | -0.16(-0.73%) |
Jun 27, 2023 | 22.12 | 22.13 | 21.83 | 21.94 | 192,002 | +0.09(+0.41%) |
Jun 26, 2023 | 21.78 | 21.94 | 21.67 | 21.85 | 232,389 | +0.35(+1.63%) |
Jun 23, 2023 | 21.60 | 21.75 | 21.38 | 21.50 | 366,089 | +0.06(+0.28%) |
Jun 22, 2023 | 21.56 | 21.64 | 21.38 | 21.44 | 409,212 | -0.34(-1.56%) |
Jun 21, 2023 | 21.89 | 21.91 | 21.57 | 21.78 | 875,202 | -0.42(-1.89%) |
Jun 20, 2023 | 22.37 | 22.40 | 22.12 | 22.20 | 569,162 | -0.97(-4.19%) |
Jun 16, 2023 | 23.07 | 23.22 | 22.91 | 23.17 | 637,889 | +0.26(+1.13%) |
Jun 15, 2023 | 22.64 | 22.92 | 22.64 | 22.91 | 618,666 | -1.63(-6.64%) |
May 08, 2023 | 24.56 | 24.65 | 24.47 | 24.54 | 331,697 | -0.09(-0.37%) |
May 05, 2023 | 24.45 | 24.64 | 24.15 | 24.63 | 828,353 | -0.37(-1.48%) |
May 04, 2023 | 24.48 | 25.00 | 24.47 | 25.00 | 1,380,910 | +0.53(+2.17%) |
May 03, 2023 | 24.35 | 24.55 | 24.20 | 24.47 | 1,093,336 | +0.08(+0.33%) |
May 02, 2023 | 23.69 | 24.45 | 23.65 | 24.39 | 1,873,839 | +0.47(+1.96%) |
May 01, 2023 | 24.74 | 24.75 | 23.89 | 23.92 | 2,844,377 | -0.10(-0.42%) |
Apr 28, 2023 | 23.91 | 24.05 | 23.77 | 24.02 | 778,174 | +0.13(+0.54%) |
Apr 27, 2023 | 23.60 | 23.95 | 23.52 | 23.89 | 866,831 | +0.04(+0.17%) |
Apr 26, 2023 | 24.14 | 24.14 | 23.73 | 23.85 | 734,733 | -0.17(-0.71%) |
Apr 25, 2023 | 23.97 | 24.05 | 23.64 | 24.02 | 1,110,061 | -0.11(-0.46%) |
Apr 24, 2023 | 23.97 | 24.21 | 23.86 | 24.13 | 637,847 | +0.11(+0.46%) |
Apr 21, 2023 | 24.21 | 24.35 | 23.90 | 24.02 | 1,076,235 | -0.20(-0.83%) |
Apr 20, 2023 | 24.27 | 24.46 | 24.10 | 24.22 | 615,477 | -0.05(-0.21%) |
Apr 19, 2023 | 24.10 | 24.35 | 24.09 | 24.27 | 602,351 | +0.09(+0.37%) |
Apr 18, 2023 | 23.94 | 24.30 | 23.93 | 24.18 | 459,785 | +0.15(+0.62%) |
Apr 17, 2023 | 24.34 | 24.36 | 23.80 | 24.03 | 829,231 | -0.32(-1.31%) |
Apr 14, 2023 | 24.91 | 24.95 | 24.14 | 24.35 | 1,140,127 | -0.45(-1.81%) |
Apr 13, 2023 | 24.74 | 24.91 | 24.60 | 24.80 | 725,300 | +0.33(+1.35%) |
Apr 12, 2023 | 24.41 | 24.50 | 24.08 | 24.47 | 916,525 | +0.44(+1.83%) |
Apr 11, 2023 | 23.93 | 24.12 | 23.86 | 24.03 | 450,273 | +0.13(+0.54%) |
Apr 10, 2023 | 23.82 | 23.91 | 23.74 | 23.90 | 608,911 | +0.01(+0.04%) |
Apr 06, 2023 | 23.80 | 23.99 | 23.58 | 23.89 | 484,770 | -0.05(-0.21%) |
Apr 05, 2023 | 23.84 | 24.00 | 23.64 | 23.94 | 754,054 | -0.04(-0.17%) |
Apr 04, 2023 | 23.11 | 24.02 | 23.09 | 23.98 | 1,222,316 | +0.94(+4.08%) |
Apr 03, 2023 | 22.94 | 23.21 | 22.90 | 23.04 | 451,463 | -0.07(-0.30%) |
Mar 31, 2023 | 23.01 | 23.19 | 22.97 | 23.11 | 797,023 | +0.19(+0.83%) |
Mar 30, 2023 | 22.65 | 22.92 | 22.52 | 22.92 | 545,771 | +0.52(+2.32%) |
Mar 29, 2023 | 22.27 | 22.47 | 22.25 | 22.40 | 399,301 | +0.02(+0.09%) |
Mar 28, 2023 | 22.08 | 22.44 | 22.06 | 22.38 | 553,911 | +0.22(+0.99%) |
Mar 27, 2023 | 22.00 | 22.17 | 21.93 | 22.16 | 558,835 | -0.02(-0.09%) |
Mar 24, 2023 | 22.48 | 22.52 | 22.14 | 22.18 | 802,387 | -0.04(-0.18%) |
Mar 23, 2023 | 22.07 | 22.29 | 21.96 | 22.22 | 835,785 | +0.19(+0.86%) |
Mar 22, 2023 | 21.43 | 22.14 | 21.43 | 22.03 | 1,304,485 | +0.58(+2.70%) |
Mar 21, 2023 | 21.61 | 21.61 | 21.27 | 21.45 | 852,235 | -0.15(-0.69%) |
Mar 20, 2023 | 21.49 | 21.67 | 21.36 | 21.60 | 808,043 | +0.08(+0.37%) |
Mar 17, 2023 | 21.10 | 21.70 | 21.05 | 21.52 | 1,727,758 | +0.69(+3.31%) |
Mar 16, 2023 | 21.06 | 21.06 | 20.61 | 20.83 | 1,134,622 | -0.07(-0.33%) |
Mar 15, 2023 | 21.29 | 21.35 | 20.76 | 20.90 | 1,651,599 | +0.13(+0.63%) |
Mar 14, 2023 | 20.95 | 21.09 | 20.76 | 20.77 | 978,390 | -0.13(-0.62%) |
Mar 13, 2023 | 20.59 | 21.05 | 20.54 | 20.90 | 1,142,185 | +1.19(+6.04%) |
Mar 10, 2023 | 19.72 | 19.95 | 19.59 | 19.71 | 533,039 | +0.45(+2.34%) |
Mar 09, 2023 | 19.32 | 19.48 | 19.20 | 19.26 | 250,423 | +0.04(+0.21%) |
Mar 08, 2023 | 19.26 | 19.41 | 19.20 | 19.22 | 447,405 | -0.04(-0.21%) |
Mar 07, 2023 | 19.83 | 19.83 | 19.22 | 19.26 | 661,008 | -0.91(-4.51%) |
Mar 06, 2023 | 20.30 | 20.34 | 20.14 | 20.17 | 266,901 | -0.24(-1.18%) |
Mar 03, 2023 | 20.16 | 20.42 | 20.00 | 20.41 | 336,465 | +0.34(+1.69%) |
Mar 02, 2023 | 19.90 | 20.10 | 19.87 | 20.07 | 220,920 | -0.06(-0.30%) |