Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 24.38 | 24.62 | 24.38 | 24.52 | 6,405 | +0.11(+0.44%) |
Dec 28, 2023 | 24.53 | 24.53 | 24.35 | 24.41 | 36,760 | +1.03(+4.39%) |
Dec 27, 2023 | 23.47 | 23.47 | 23.31 | 23.38 | 33,357 | -0.01(-0.02%) |
Dec 26, 2023 | 23.52 | 23.52 | 23.35 | 23.39 | 1,506 | -0.20(-0.85%) |
Dec 22, 2023 | 23.42 | 23.66 | 23.42 | 23.59 | 2,877 | -0.11(-0.44%) |
Dec 21, 2023 | 23.72 | 23.72 | 23.66 | 23.70 | 5,877 | +0.56(+2.43%) |
Dec 20, 2023 | 23.13 | 23.25 | 23.13 | 23.13 | 1,591 | -0.62(-2.60%) |
Dec 19, 2023 | 23.55 | 23.79 | 23.55 | 23.75 | 2,356 | +0.29(+1.23%) |
Dec 18, 2023 | 23.60 | 23.60 | 23.41 | 23.46 | 3,517 | -0.41(-1.73%) |
Dec 15, 2023 | 23.94 | 23.94 | 23.88 | 23.88 | 2,329 | -0.38(-1.57%) |
Dec 14, 2023 | 23.94 | 24.30 | 23.94 | 24.26 | 2,450 | -0.05(-0.19%) |
Dec 13, 2023 | 24.01 | 24.33 | 24.01 | 24.30 | 4,811 | -0.11(-0.45%) |
Dec 12, 2023 | 24.28 | 24.41 | 24.28 | 24.41 | 1,567 | -0.25(-1.02%) |
Dec 11, 2023 | 24.45 | 24.66 | 24.45 | 24.66 | 536 | +0.49(+2.03%) |
Dec 08, 2023 | 24.18 | 24.20 | 24.15 | 24.17 | 5,124 | +0.01(+0.03%) |
Dec 07, 2023 | 24.21 | 24.21 | 24.16 | 24.16 | 3,955 | +0.04(+0.17%) |
Dec 06, 2023 | 24.13 | 24.13 | 24.11 | 24.12 | 301 | +0.03(+0.14%) |
Dec 05, 2023 | 24.14 | 24.14 | 24.09 | 24.09 | 693 | -0.51(-2.08%) |
Dec 04, 2023 | 24.56 | 24.63 | 24.55 | 24.60 | 1,285 | -0.23(-0.91%) |
Dec 01, 2023 | 24.70 | 24.88 | 24.69 | 24.83 | 1,774 | +0.05(+0.18%) |
Nov 30, 2023 | 24.76 | 24.78 | 24.75 | 24.78 | 2,167 | +0.00(+0.00%) |
Nov 29, 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 386 | -0.28(-1.14%) |
Nov 28, 2023 | 25.01 | 25.07 | 25.01 | 25.07 | 1,278 | +0.23(+0.93%) |
Nov 27, 2023 | 24.86 | 24.86 | 24.84 | 24.84 | 713 | -0.19(-0.77%) |
Nov 24, 2023 | 24.97 | 25.06 | 24.93 | 25.03 | 12,019 | -0.07(-0.28%) |
Nov 22, 2023 | 25.33 | 25.33 | 25.10 | 25.10 | 7,194 | -0.45(-1.75%) |
Nov 21, 2023 | 25.62 | 25.62 | 25.55 | 25.55 | 2,505 | -0.24(-0.92%) |
Nov 20, 2023 | 25.71 | 25.78 | 25.71 | 25.78 | 1,422 | +0.35(+1.37%) |
Nov 17, 2023 | 25.43 | 25.48 | 25.39 | 25.43 | 1,070 | +0.42(+1.70%) |
Nov 16, 2023 | 25.03 | 25.09 | 25.01 | 25.01 | 4,234 | -0.73(-2.83%) |
Nov 15, 2023 | 25.67 | 25.74 | 25.66 | 25.74 | 1,219 | -0.05(-0.21%) |
Nov 14, 2023 | 25.77 | 25.83 | 25.76 | 25.79 | 8,077 | +0.22(+0.84%) |
Nov 13, 2023 | 25.47 | 25.61 | 25.46 | 25.57 | 7,074 | +0.24(+0.96%) |
Nov 10, 2023 | 25.32 | 25.35 | 25.26 | 25.33 | 5,374 | -0.09(-0.35%) |
Nov 09, 2023 | 25.53 | 25.53 | 25.40 | 25.42 | 10,711 | -0.19(-0.75%) |
Nov 08, 2023 | 25.62 | 25.62 | 25.61 | 25.61 | 498 | -0.08(-0.31%) |
Nov 07, 2023 | 25.65 | 25.69 | 25.65 | 25.69 | 1,220 | -0.03(-0.11%) |
Nov 06, 2023 | 25.80 | 25.80 | 25.72 | 25.72 | 5,096 | +0.67(+2.67%) |
Nov 03, 2023 | 24.95 | 25.05 | 24.95 | 25.05 | 1,519 | +0.49(+2.00%) |
Nov 02, 2023 | 24.70 | 24.70 | 24.50 | 24.56 | 4,544 | -0.19(-0.77%) |
Nov 01, 2023 | 24.67 | 24.75 | 24.67 | 24.75 | 1,263 | -0.09(-0.34%) |
Oct 31, 2023 | 24.77 | 24.84 | 24.75 | 24.84 | 6,369 | -0.15(-0.61%) |
Oct 30, 2023 | 25.00 | 25.00 | 24.93 | 24.99 | 5,347 | +0.79(+3.27%) |
Oct 27, 2023 | 24.16 | 24.19 | 24.16 | 24.19 | 679 | +0.50(+2.11%) |
Oct 26, 2023 | 23.61 | 23.70 | 23.61 | 23.69 | 878 | +0.22(+0.94%) |
Oct 25, 2023 | 23.46 | 23.50 | 23.45 | 23.47 | 2,223 | -0.62(-2.55%) |
Oct 24, 2023 | 23.96 | 24.09 | 23.85 | 24.09 | 3,780 | +0.52(+2.20%) |
Oct 23, 2023 | 23.66 | 23.66 | 23.50 | 23.57 | 1,959 | -0.22(-0.94%) |
Oct 20, 2023 | 23.82 | 23.87 | 23.80 | 23.80 | 2,632 | -0.22(-0.91%) |
Oct 19, 2023 | 24.03 | 24.07 | 23.98 | 24.01 | 38,759 | -0.31(-1.27%) |
Oct 18, 2023 | 24.57 | 24.57 | 24.29 | 24.32 | 3,841 | -0.49(-1.96%) |
Oct 17, 2023 | 24.82 | 24.82 | 24.73 | 24.81 | 810 | -0.06(-0.26%) |
Oct 16, 2023 | 24.71 | 24.87 | 24.71 | 24.87 | 1,090 | -0.32(-1.27%) |
Oct 13, 2023 | 25.27 | 25.27 | 25.19 | 25.19 | 512 | -0.17(-0.67%) |
Oct 12, 2023 | 25.31 | 25.37 | 25.31 | 25.37 | 243 | -0.22(-0.87%) |
Oct 11, 2023 | 25.53 | 25.65 | 25.53 | 25.59 | 3,242 | +0.14(+0.55%) |
Oct 10, 2023 | 25.31 | 25.45 | 25.29 | 25.45 | 9,141 | +0.11(+0.45%) |
Oct 09, 2023 | 25.27 | 25.33 | 25.26 | 25.33 | 2,940 | +0.02(+0.09%) |
Oct 06, 2023 | 25.11 | 25.33 | 25.11 | 25.31 | 11,576 | +0.25(+0.98%) |
Oct 05, 2023 | 24.98 | 25.06 | 24.98 | 25.06 | 722 | +0.13(+0.52%) |
Oct 04, 2023 | 25.12 | 25.12 | 24.93 | 24.93 | 1,126 | -0.17(-0.68%) |
Oct 03, 2023 | 25.13 | 25.13 | 25.11 | 25.11 | 396 | -0.26(-1.02%) |
Oct 02, 2023 | 25.39 | 25.39 | 25.36 | 25.36 | 283 | -0.12(-0.46%) |
Sep 29, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 190 | +0.09(+0.37%) |
Sep 28, 2023 | 25.42 | 25.42 | 25.39 | 25.39 | 369 | +0.04(+0.15%) |
Sep 27, 2023 | 25.34 | 25.39 | 25.34 | 25.35 | 4,620 | +0.22(+0.87%) |
Sep 26, 2023 | 25.17 | 25.17 | 25.09 | 25.13 | 568 | -0.19(-0.74%) |
Sep 25, 2023 | 25.35 | 25.32 | 25.32 | 25.32 | 882 | -0.20(-0.80%) |
Sep 22, 2023 | 25.55 | 25.56 | 25.51 | 25.52 | 1,067 | +0.70(+2.83%) |
Sep 21, 2023 | 24.83 | 24.85 | 24.82 | 24.82 | 772 | -0.32(-1.29%) |
Sep 20, 2023 | 25.26 | 25.26 | 25.14 | 25.14 | 685 | -0.15(-0.59%) |
Sep 19, 2023 | 25.31 | 25.31 | 25.29 | 25.29 | 617 | -0.28(-1.08%) |
Sep 18, 2023 | 25.56 | 25.57 | 25.54 | 25.57 | 966 | +0.25(+0.98%) |
Sep 15, 2023 | 25.51 | 25.52 | 25.32 | 25.32 | 1,005 | -0.25(-0.99%) |
Sep 14, 2023 | 25.67 | 25.67 | 25.56 | 25.57 | 3,568 | -0.21(-0.80%) |
Sep 13, 2023 | 25.75 | 25.78 | 25.75 | 25.78 | 580 | -0.22(-0.84%) |
Sep 12, 2023 | 26.02 | 26.02 | 25.97 | 25.99 | 930 | -0.13(-0.50%) |
Sep 11, 2023 | 26.07 | 26.15 | 26.07 | 26.13 | 799 | +0.45(+1.75%) |
Sep 08, 2023 | 25.56 | 25.71 | 25.56 | 25.67 | 1,783 | -0.07(-0.26%) |
Sep 07, 2023 | 25.80 | 25.80 | 25.73 | 25.74 | 2,131 | -0.80(-3.02%) |
Sep 06, 2023 | 26.72 | 26.72 | 26.54 | 26.55 | 3,605 | -0.19(-0.72%) |
Sep 05, 2023 | 26.91 | 26.91 | 26.68 | 26.74 | 5,833 | -0.16(-0.58%) |
Sep 01, 2023 | 26.96 | 26.98 | 26.88 | 26.89 | 3,199 | +0.10(+0.36%) |
Aug 31, 2023 | 26.90 | 26.90 | 26.75 | 26.80 | 2,781 | -0.08(-0.28%) |
Aug 30, 2023 | 26.85 | 26.91 | 26.85 | 26.87 | 1,239 | -0.12(-0.44%) |
Aug 29, 2023 | 26.64 | 27.03 | 26.64 | 26.99 | 2,861 | +0.80(+3.04%) |
Aug 28, 2023 | 26.14 | 26.23 | 26.14 | 26.20 | 2,500 | +0.30(+1.18%) |
Aug 25, 2023 | 25.92 | 25.93 | 25.89 | 25.89 | 394 | -0.27(-1.05%) |
Aug 24, 2023 | 26.36 | 26.36 | 26.11 | 26.16 | 5,183 | +0.22(+0.83%) |
Aug 23, 2023 | 25.96 | 25.96 | 25.92 | 25.95 | 1,498 | -0.37(-1.39%) |
Aug 22, 2023 | 26.20 | 26.33 | 26.20 | 26.32 | 6,529 | -0.21(-0.80%) |
Aug 21, 2023 | 26.52 | 26.54 | 26.48 | 26.53 | 1,507 | -0.19(-0.70%) |
Aug 18, 2023 | 26.63 | 26.77 | 26.62 | 26.71 | 3,479 | -0.38(-1.40%) |
Aug 17, 2023 | 27.33 | 27.33 | 27.06 | 27.09 | 2,217 | +0.34(+1.28%) |
Aug 16, 2023 | 26.96 | 26.96 | 26.75 | 26.75 | 1,520 | -0.28(-1.04%) |
Aug 15, 2023 | 27.07 | 27.11 | 27.00 | 27.03 | 3,220 | -0.47(-1.70%) |
Aug 14, 2023 | 27.29 | 27.50 | 27.29 | 27.50 | 1,009 | -0.18(-0.66%) |
Aug 11, 2023 | 27.84 | 27.84 | 27.68 | 27.68 | 3,022 | -0.95(-3.33%) |
Aug 10, 2023 | 28.65 | 28.65 | 28.62 | 28.64 | 874 | +0.13(+0.45%) |
Aug 09, 2023 | 28.56 | 28.56 | 28.48 | 28.51 | 3,167 | +0.04(+0.14%) |
Aug 08, 2023 | 28.38 | 28.47 | 28.31 | 28.47 | 2,842 | -0.26(-0.92%) |
Aug 07, 2023 | 28.74 | 28.74 | 28.70 | 28.73 | 904 | -0.40(-1.38%) |
Aug 04, 2023 | 29.13 | 29.14 | 29.13 | 29.14 | 311 | +0.14(+0.48%) |
Aug 03, 2023 | 28.87 | 29.05 | 28.87 | 29.00 | 3,990 | +0.59(+2.09%) |
Aug 02, 2023 | 28.50 | 28.50 | 28.40 | 28.40 | 1,605 | -0.14(-0.49%) |
Aug 01, 2023 | 28.63 | 28.63 | 28.52 | 28.54 | 1,774 | -0.47(-1.61%) |
Jul 31, 2023 | 28.96 | 29.03 | 28.95 | 29.01 | 3,099 | +0.10(+0.33%) |
Jul 28, 2023 | 28.83 | 28.97 | 28.81 | 28.91 | 2,873 | +0.89(+3.17%) |
Jul 27, 2023 | 28.12 | 28.13 | 28.03 | 28.03 | 3,657 | -0.42(-1.48%) |
Jul 26, 2023 | 28.48 | 28.48 | 28.43 | 28.45 | 3,003 | +0.02(+0.07%) |
Jul 25, 2023 | 28.52 | 28.52 | 28.42 | 28.43 | 5,080 | +0.50(+1.79%) |
Jul 24, 2023 | 27.65 | 28.04 | 27.65 | 27.93 | 2,792 | +0.15(+0.55%) |
Jul 21, 2023 | 27.84 | 27.87 | 27.77 | 27.77 | 387 | +0.02(+0.09%) |
Jul 20, 2023 | 27.81 | 27.81 | 27.75 | 27.75 | 3,713 | -0.10(-0.34%) |
Jul 19, 2023 | 27.89 | 27.89 | 27.84 | 27.84 | 1,404 | -0.40(-1.42%) |
Jul 18, 2023 | 28.25 | 28.26 | 28.19 | 28.25 | 3,229 | -0.22(-0.77%) |
Jul 17, 2023 | 28.37 | 28.50 | 28.33 | 28.46 | 2,434 | -0.16(-0.54%) |
Jul 14, 2023 | 28.76 | 28.76 | 28.62 | 28.62 | 5,910 | -0.46(-1.59%) |
Jul 13, 2023 | 28.93 | 29.08 | 28.92 | 29.08 | 1,279 | +0.53(+1.87%) |
Jul 12, 2023 | 28.53 | 28.55 | 28.53 | 28.55 | 670 | +0.05(+0.16%) |
Jul 11, 2023 | 28.40 | 28.50 | 28.40 | 28.50 | 251 | +0.25(+0.87%) |
Jul 10, 2023 | 28.16 | 28.25 | 28.16 | 28.25 | 381 | +0.39(+1.41%) |
Jul 07, 2023 | 27.81 | 27.93 | 27.81 | 27.86 | 1,985 | +0.01(+0.02%) |
Jul 06, 2023 | 27.87 | 27.88 | 27.82 | 27.86 | 1,146 | -0.34(-1.22%) |
Jul 05, 2023 | 28.19 | 28.21 | 28.19 | 28.20 | 1,970 | -0.15(-0.54%) |
Jul 03, 2023 | 28.38 | 28.39 | 28.35 | 28.35 | 1,249 | +0.07(+0.23%) |
Jun 30, 2023 | 28.32 | 28.32 | 28.29 | 28.29 | 147 | +0.53(+1.90%) |
Jun 29, 2023 | 27.77 | 27.81 | 27.76 | 27.76 | 2,011 | -0.09(-0.33%) |
Jun 28, 2023 | 27.70 | 27.85 | 27.70 | 27.85 | 460 | -0.23(-0.83%) |
Jun 27, 2023 | 28.03 | 28.09 | 28.03 | 28.08 | 1,865 | +0.20(+0.73%) |
Jun 26, 2023 | 27.95 | 27.95 | 27.84 | 27.88 | 4,922 | -0.16(-0.59%) |
Jun 23, 2023 | 28.02 | 28.10 | 28.02 | 28.05 | 715 | -0.30(-1.05%) |
Jun 22, 2023 | 28.21 | 28.36 | 28.21 | 28.34 | 1,324 | -0.08(-0.28%) |
Jun 21, 2023 | 28.40 | 28.42 | 28.40 | 28.42 | 838 | -0.69(-2.35%) |
Jun 20, 2023 | 29.04 | 29.12 | 29.04 | 29.11 | 3,222 | -0.25(-0.84%) |
Jun 16, 2023 | 29.52 | 29.52 | 29.35 | 29.36 | 3,141 | +0.16(+0.56%) |
Jun 15, 2023 | 29.00 | 29.20 | 29.00 | 29.19 | 3,824 | -1.05(-3.46%) |
May 08, 2023 | 30.34 | 30.34 | 30.16 | 30.24 | 3,112 | +0.00(+0.00%) |
May 05, 2023 | 30.16 | 30.24 | 30.15 | 30.24 | 25,859 | -0.33(-1.09%) |
May 04, 2023 | 30.51 | 30.57 | 30.51 | 30.57 | 1,032 | -0.03(-0.10%) |
May 03, 2023 | 30.65 | 30.72 | 30.61 | 30.61 | 6,208 | -0.04(-0.13%) |
May 02, 2023 | 30.56 | 30.64 | 30.51 | 30.64 | 225,820 | -0.06(-0.18%) |
May 01, 2023 | 30.85 | 30.85 | 30.70 | 30.70 | 305 | -0.28(-0.91%) |
Apr 28, 2023 | 30.98 | 31.00 | 30.94 | 30.98 | 3,573 | +0.27(+0.87%) |
Apr 27, 2023 | 30.56 | 30.72 | 30.56 | 30.72 | 490 | +0.30(+0.99%) |
Apr 26, 2023 | 30.49 | 30.49 | 30.41 | 30.41 | 1,069 | +0.62(+2.07%) |
Apr 25, 2023 | 30.04 | 30.04 | 29.76 | 29.80 | 7,722 | -0.88(-2.85%) |
Apr 24, 2023 | 30.68 | 30.68 | 30.63 | 30.67 | 1,465 | -0.47(-1.52%) |
Apr 21, 2023 | 31.19 | 31.23 | 31.08 | 31.15 | 2,061 | -0.71(-2.24%) |
Apr 20, 2023 | 31.97 | 31.97 | 31.84 | 31.86 | 4,470 | -0.33(-1.02%) |
Apr 19, 2023 | 32.11 | 32.22 | 32.11 | 32.19 | 1,552 | -0.26(-0.80%) |
Apr 18, 2023 | 32.46 | 32.51 | 32.41 | 32.45 | 3,810 | -0.00(-0.01%) |
Apr 17, 2023 | 32.45 | 32.45 | 32.41 | 32.45 | 1,391 | +0.05(+0.17%) |
Apr 14, 2023 | 32.43 | 32.49 | 32.29 | 32.40 | 21,135 | +0.07(+0.23%) |
Apr 13, 2023 | 32.17 | 32.34 | 32.17 | 32.33 | 990 | +0.02(+0.07%) |
Apr 12, 2023 | 32.40 | 32.43 | 32.25 | 32.30 | 34,272 | -0.19(-0.59%) |
Apr 11, 2023 | 32.43 | 32.52 | 32.43 | 32.49 | 1,939 | -0.08(-0.25%) |
Apr 10, 2023 | 32.55 | 32.58 | 32.53 | 32.58 | 2,614 | +0.13(+0.41%) |
Apr 06, 2023 | 32.32 | 32.50 | 32.28 | 32.44 | 10,832 | +0.15(+0.47%) |
Apr 05, 2023 | 32.28 | 32.29 | 32.23 | 32.29 | 6,652 | -0.10(-0.30%) |
Apr 04, 2023 | 32.37 | 32.41 | 32.28 | 32.39 | 11,658 | -0.23(-0.69%) |
Apr 03, 2023 | 32.55 | 32.73 | 32.55 | 32.61 | 9,799 | +0.56(+1.75%) |
Mar 31, 2023 | 32.05 | 32.07 | 32.05 | 32.05 | 1,680 | +0.02(+0.07%) |
Mar 30, 2023 | 32.04 | 32.04 | 31.96 | 32.03 | 6,218 | +0.31(+0.99%) |
Mar 29, 2023 | 31.71 | 31.78 | 31.71 | 31.71 | 2,642 | -0.11(-0.33%) |
Mar 28, 2023 | 31.86 | 31.87 | 31.82 | 31.82 | 3,285 | -0.22(-0.70%) |
Mar 27, 2023 | 32.04 | 32.08 | 32.02 | 32.04 | 3,514 | +0.17(+0.55%) |
Mar 24, 2023 | 31.84 | 31.88 | 31.82 | 31.87 | 5,340 | -0.06(-0.20%) |
Mar 23, 2023 | 31.94 | 32.12 | 31.93 | 31.93 | 1,014 | +0.43(+1.37%) |
Mar 22, 2023 | 31.42 | 31.60 | 31.42 | 31.50 | 2,714 | +0.00(+0.01%) |
Mar 21, 2023 | 31.59 | 31.59 | 31.35 | 31.50 | 224,666 | +0.57(+1.84%) |
Mar 20, 2023 | 30.96 | 30.96 | 30.93 | 30.93 | 276 | +0.30(+0.97%) |
Mar 17, 2023 | 30.60 | 30.63 | 30.60 | 30.63 | 2,661 | -0.31(-0.99%) |
Mar 16, 2023 | 30.73 | 30.94 | 30.73 | 30.94 | 1,495 | -0.15(-0.48%) |
Mar 15, 2023 | 31.00 | 31.09 | 30.97 | 31.09 | 8,805 | -0.52(-1.66%) |
Mar 14, 2023 | 31.61 | 31.65 | 31.55 | 31.61 | 2,154 | -0.03(-0.08%) |
Mar 13, 2023 | 31.22 | 31.67 | 31.22 | 31.64 | 2,606 | +0.11(+0.35%) |
Mar 10, 2023 | 31.51 | 31.70 | 31.51 | 31.53 | 1,512 | +0.45(+1.46%) |
Mar 09, 2023 | 31.30 | 31.33 | 31.04 | 31.08 | 6,765 | -0.40(-1.27%) |
Mar 08, 2023 | 31.61 | 31.61 | 31.42 | 31.48 | 14,967 | +0.23(+0.74%) |
Mar 07, 2023 | 31.76 | 31.76 | 31.24 | 31.24 | 3,580 | -0.91(-2.83%) |
Mar 06, 2023 | 32.38 | 32.38 | 32.16 | 32.16 | 9,838 | -0.31(-0.97%) |
Mar 03, 2023 | 32.40 | 32.47 | 32.32 | 32.47 | 558 | +0.09(+0.27%) |
Mar 02, 2023 | 32.33 | 32.38 | 32.33 | 32.38 | 992 | -0.37(-1.13%) |
Mar 01, 2023 | 32.82 | 32.82 | 32.67 | 32.75 | 657 | +0.61(+1.89%) |
Feb 28, 2023 | 32.13 | 32.14 | 32.13 | 32.14 | 256 | +0.18(+0.56%) |
Feb 27, 2023 | 32.16 | 32.16 | 31.92 | 31.96 | 7,747 | +0.23(+0.74%) |
Feb 24, 2023 | 31.89 | 31.89 | 31.70 | 31.73 | 2,764 | -0.89(-2.73%) |
Feb 23, 2023 | 32.73 | 32.73 | 32.54 | 32.62 | 2,177 | +0.02(+0.06%) |
Feb 22, 2023 | 32.75 | 32.75 | 32.60 | 32.60 | 773 | -0.24(-0.72%) |
Feb 21, 2023 | 32.93 | 33.02 | 32.83 | 32.84 | 2,884 | +0.11(+0.35%) |
Feb 17, 2023 | 32.72 | 32.77 | 32.69 | 32.72 | 3,258 | -0.95(-2.81%) |
Feb 16, 2023 | 33.51 | 33.80 | 33.51 | 33.67 | 6,462 | -0.64(-1.86%) |
Feb 15, 2023 | 34.28 | 34.31 | 34.28 | 34.31 | 2,321 | -0.33(-0.94%) |
Feb 14, 2023 | 34.73 | 34.73 | 34.62 | 34.63 | 1,828 | -0.29(-0.82%) |
Feb 13, 2023 | 34.84 | 34.93 | 34.84 | 34.92 | 3,281 | +0.66(+1.92%) |
Feb 10, 2023 | 34.40 | 34.40 | 34.26 | 34.26 | 1,745 | -0.62(-1.78%) |
Feb 09, 2023 | 35.02 | 35.05 | 34.86 | 34.88 | 2,852 | +0.72(+2.10%) |
Feb 08, 2023 | 34.24 | 34.26 | 34.16 | 34.16 | 3,598 | -0.33(-0.95%) |
Feb 07, 2023 | 34.38 | 34.49 | 34.38 | 34.49 | 1,881 | +0.03(+0.09%) |
Feb 06, 2023 | 34.24 | 34.46 | 34.24 | 34.46 | 1,682 | -0.25(-0.73%) |
Feb 03, 2023 | 35.09 | 35.09 | 34.68 | 34.71 | 5,514 | -0.79(-2.22%) |
Feb 02, 2023 | 35.65 | 35.65 | 35.46 | 35.50 | 4,263 | -0.52(-1.44%) |
Feb 01, 2023 | 35.73 | 36.02 | 35.73 | 36.02 | 1,640 | +0.58(+1.64%) |
Jan 31, 2023 | 35.25 | 35.44 | 35.25 | 35.44 | 2,045 | -0.27(-0.77%) |
Jan 30, 2023 | 35.83 | 35.83 | 35.70 | 35.71 | 18,659 | -0.42(-1.16%) |
Jan 27, 2023 | 36.25 | 36.25 | 36.12 | 36.13 | 4,022 | -0.11(-0.31%) |
Jan 26, 2023 | 36.18 | 36.24 | 36.10 | 36.24 | 3,330 | +0.43(+1.20%) |
Jan 25, 2023 | 35.66 | 35.81 | 35.66 | 35.81 | 1,264 | +0.17(+0.49%) |
Jan 24, 2023 | 35.61 | 35.73 | 35.49 | 35.64 | 6,780 | +0.05(+0.14%) |
Jan 23, 2023 | 35.73 | 35.79 | 35.59 | 35.59 | 4,130 | +0.17(+0.48%) |
Jan 20, 2023 | 35.30 | 35.47 | 35.30 | 35.42 | 1,897 | +0.27(+0.77%) |
Jan 19, 2023 | 35.07 | 35.15 | 35.07 | 35.15 | 1,744 | +0.49(+1.41%) |
Jan 18, 2023 | 34.92 | 34.92 | 34.66 | 34.66 | 2,528 | -0.17(-0.50%) |
Jan 17, 2023 | 34.80 | 34.88 | 34.74 | 34.83 | 10,357 | +0.38(+1.10%) |
Jan 13, 2023 | 34.33 | 34.45 | 34.21 | 34.45 | 1,627 | +0.46(+1.34%) |
Jan 12, 2023 | 33.76 | 33.99 | 33.74 | 33.99 | 6,081 | +0.42(+1.25%) |
Jan 11, 2023 | 33.41 | 33.60 | 33.41 | 33.57 | 1,015 | -0.29(-0.85%) |
Jan 10, 2023 | 33.69 | 33.86 | 33.69 | 33.86 | 739 | +0.58(+1.76%) |
Jan 09, 2023 | 33.35 | 33.48 | 33.28 | 33.28 | 11,340 | +0.14(+0.41%) |
Jan 06, 2023 | 32.58 | 33.15 | 32.58 | 33.14 | 12,143 | +0.89(+2.76%) |
Jan 05, 2023 | 32.16 | 32.25 | 32.14 | 32.25 | 1,992 | +0.68(+2.16%) |
Jan 04, 2023 | 31.31 | 31.57 | 31.31 | 31.57 | 2,049 | +0.10(+0.31%) |